Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.005,11.065,10.277,10.407,2439370,0
2005-02-28,10.496,10.746,10.496,10.626,862935,0
2005-03-01,10.476,10.546,10.187,10.217,1030711,0
2005-03-02,10.217,10.227,9.988,10.008,343971,0
2005-03-03,10.008,10.167,9.648,9.938,475366,0
2005-03-04,10.008,10.397,9.978,10.217,889394,0
2005-03-07,10.347,10.377,10.077,10.107,1142863,0
2005-03-08,10.057,10.057,9.758,9.828,503930,0
2005-03-09,9.818,10.047,9.648,9.878,451913,0
2005-03-10,9.798,9.858,9.608,9.678,641037,0
2005-03-11,9.878,10.127,9.868,10.107,645247,0
2005-03-14,10.157,10.227,9.908,9.948,629913,0
2005-03-15,9.948,10.177,9.948,9.958,580001,0
2005-03-16,9.928,9.928,9.4887,9.549,630213,0
2005-03-17,9.549,9.549,9.2692,9.3989,665091,0
2005-03-18,9.3789,9.509,9.2193,9.2193,482883,0
2005-03-21,9.2293,9.3191,9.1993,9.2093,555646,0
2005-03-22,9.2093,9.928,9.1794,9.4089,684635,0
2005-03-23,9.2293,9.2791,9.0497,9.0596,372235,0
2005-03-24,9.2791,9.658,9.2791,9.598,528585,0
2005-03-28,9.708,9.838,9.4288,9.578,271509,0
2005-03-29,9.628,9.628,8.7503,8.8501,970877,0
2005-03-30,9.1494,9.2093,8.9599,9.0796,540913,0
2005-03-31,9.1794,9.2492,8.88,8.9,571281,0
2005-04-01,8.9599,9.3889,8.9599,9.2991,1155792,0
2005-04-04,9.2492,9.2492,9.1095,9.1794,1365662,0
2005-04-05,9.2592,9.349,9.1993,9.2193,613676,0
2005-04-06,9.2193,9.688,9.2193,9.559,586014,0
2005-04-07,9.559,10.796,9.559,10.646,1203900,0
2005-04-08,10.676,11.205,10.397,11.205,1475108,0
2005-04-11,10.975,10.975,10.217,10.327,1304325,0
2005-04-12,10.377,10.566,10.177,10.536,619389,0
2005-04-13,10.546,10.716,10.367,10.427,1244190,0
2005-04-14,10.427,10.427,9.758,9.758,1382500,0
2005-04-15,9.678,9.958,9.0098,9.1095,1077917,0
2005-04-18,9.0596,9.339,9.0596,9.2193,695159,0
2005-04-19,9.3989,9.778,9.3789,9.588,975688,0
2005-04-20,9.648,9.658,9.3989,9.3989,287745,0
2005-04-21,9.559,9.908,9.559,9.908,193935,0
2005-04-22,9.908,9.908,9.509,9.728,162063,0
2005-04-25,9.778,9.908,9.778,9.848,66148,0
2005-04-26,9.878,9.918,9.509,9.529,188222,0
2005-04-27,9.1494,9.339,9.0796,9.1993,371333,0
2005-04-28,9.1594,9.1594,8.7503,8.7803,571582,0
2005-04-29,9.0098,9.0297,8.8302,8.92,529187,0
2005-05-02,8.9,8.9299,8.8601,8.8601,203857,0
2005-05-03,8.8501,8.9,8.6605,8.7004,381556,0
2005-05-04,8.7703,8.9399,8.7304,8.8002,870753,0
2005-05-05,8.8102,8.9299,8.7204,8.8102,353593,0
2005-05-06,8.8202,8.8302,8.5109,8.5707,571582,0
2005-05-09,8.6007,8.6705,8.6007,8.6506,85391,0
2005-05-10,8.7004,8.7803,8.5408,8.5408,533697,0
2005-05-11,8.3512,8.4111,8.2814,8.3612,290752,0
2005-05-12,8.3812,8.3812,7.9222,7.992,394485,0
2005-05-13,8.1517,8.4311,8.1517,8.3712,758902,0
2005-05-16,8.4011,8.451,8.1617,8.2814,157553,0
2005-05-17,8.3113,8.6306,8.2814,8.6106,724926,0
2005-05-18,8.6306,8.9,8.6306,8.8501,775439,0
2005-05-19,8.88,8.88,8.7803,8.8501,405008,0
2005-05-20,8.91,8.9798,8.8601,8.9399,480477,0
2005-05-23,8.9798,9.0397,8.9499,9.0197,67652,0
2005-05-24,9.0497,9.1395,9.0497,9.0896,186117,0
2005-05-25,9.0796,9.0796,8.6506,8.7104,265495,0
2005-05-26,8.5608,9.0397,8.5608,8.9798,239337,0
2005-05-27,9.0596,9.1095,8.7404,8.7803,435076,0
2005-05-31,8.9998,9.2991,8.4909,8.88,1537347,0
2005-06-01,8.8701,8.9898,8.7503,8.9299,327735,0
2005-06-02,8.5508,8.7902,8.5508,8.7304,239637,0
2005-06-03,8.8002,8.9798,8.7803,8.8302,529487,0
2005-06-06,8.89,8.9,8.7204,8.8501,436579,0
2005-06-07,8.88,8.88,8.6106,8.7503,263992,0
2005-06-08,8.7204,8.8102,8.6206,8.6506,78476,0
2005-06-09,8.6406,8.6506,8.2814,8.3313,171084,0
2005-06-10,8.3313,8.5109,8.3313,8.5109,277222,0
2005-06-13,8.5308,8.6805,8.5109,8.6506,678922,0
2005-06-14,8.6805,8.7902,8.5508,8.6406,328938,0
2005-06-15,8.6106,8.7503,8.5907,8.7503,616082,0
2005-06-16,8.8002,8.9299,8.8002,8.9,253769,0
2005-06-17,8.91,9.0098,8.91,8.9599,160861,0
2005-06-20,8.9599,8.9599,8.6106,8.6106,232421,0
2005-06-21,8.6007,8.6306,8.3612,8.451,722821,0
2005-06-22,8.4311,8.5508,8.4311,8.4809,570379,0
2005-06-23,8.4809,8.4809,8.3313,8.3712,300073,0
2005-06-24,8.4809,8.8002,8.4809,8.6805,838580,0
2005-06-27,8.6506,8.6506,8.4809,8.5408,328938,0
2005-06-28,8.6007,8.6206,8.5408,8.5807,231519,0
2005-06-29,8.5707,8.6007,8.5109,8.5308,171986,0
2005-06-30,8.5508,8.5508,8.4111,8.451,380954,0
2005-07-01,8.4809,8.7004,8.4809,8.6506,311499,0
2005-07-05,8.6506,8.6506,8.002,8.2814,914350,0
2005-07-06,8.2814,8.6007,8.2814,8.5508,566170,0
2005-07-07,8.6206,8.6206,8.451,8.471,194236,0
2005-07-08,8.5608,8.6805,8.5608,8.5707,479876,0
2005-07-11,8.6106,8.6506,8.5109,8.5308,747175,0
2005-07-12,8.5308,8.6007,8.5308,8.5608,1009363,0
2005-07-13,8.5608,8.91,8.5608,8.8401,687642,0
2005-07-14,8.88,8.9998,8.5807,8.6106,300674,0
2005-07-15,8.6506,8.6506,8.5807,8.6206,46304,0
2005-07-18,8.5807,8.6007,8.5408,8.5907,130793,0
2005-07-19,8.6106,8.8002,8.6106,8.7803,343671,0
2005-07-20,8.8401,9.1095,8.7603,8.9798,512950,0
2005-07-21,8.9,9.0497,8.8202,8.9399,663889,0
2005-07-22,8.9599,9.0696,8.8601,9.0696,808212,0
2005-07-25,9.0995,9.2093,8.9599,8.9599,378549,0
2005-07-26,8.9499,9.0098,8.8102,9.0098,257678,0
2005-07-27,9.0596,9.0796,8.92,8.9798,113354,0
2005-07-28,9.0098,9.1794,9.0098,9.1594,199648,0
2005-07-29,9.1993,9.2791,9.1794,9.2492,1157596,0
2005-08-01,9.2991,9.4887,9.2991,9.3989,482582,0
2005-08-02,9.4089,9.539,9.4089,9.4987,840685,0
2005-08-03,9.578,9.678,9.509,9.608,631717,0
2005-08-04,9.698,9.928,9.578,9.878,620592,0
2005-08-05,9.908,9.948,9.738,9.878,270005,0
2005-08-08,9.998,10.077,9.978,10.008,408917,0
2005-08-09,9.978,9.998,9.838,9.898,390576,0
2005-08-10,9.898,9.958,9.788,9.828,595335,0
2005-08-11,9.798,9.978,9.708,9.858,558051,0
2005-08-12,9.858,9.938,9.748,9.828,321421,0
2005-08-15,9.808,9.838,9.698,9.768,191830,0
2005-08-16,9.838,9.838,9.628,9.648,280228,0
2005-08-17,9.648,9.758,9.648,9.718,241441,0
2005-08-18,9.678,9.678,9.2492,9.349,1787809,0
2005-08-19,9.4288,9.559,9.3191,9.559,527383,0
2005-08-22,9.509,9.648,9.4288,9.588,496714,0
2005-08-23,9.648,9.688,9.4687,9.549,463339,0
2005-08-24,9.509,9.529,9.4388,9.4787,168678,0
2005-08-25,9.509,9.559,9.3191,9.4887,432370,0
2005-08-26,9.519,9.519,9.4388,9.4488,327434,0
2005-08-29,9.4488,9.698,9.4488,9.658,188523,0
2005-08-30,9.648,9.688,9.578,9.648,126584,0
2005-08-31,9.608,9.778,9.559,9.728,412224,0
2005-09-01,9.768,9.768,9.708,9.728,255573,0
2005-09-02,9.648,9.748,9.598,9.718,593832,0
2005-09-06,9.678,9.708,9.578,9.648,814527,0
2005-09-07,9.738,9.798,9.648,9.658,174992,0
2005-09-08,9.698,9.808,9.678,9.788,101929,0
2005-09-09,9.788,10.077,9.778,10.047,351188,0
2005-09-12,10.097,10.307,10.097,10.187,455521,0
2005-09-13,10.217,10.257,10.027,10.107,236029,0
2005-09-14,10.057,10.127,9.938,9.958,937502,0
2005-09-15,9.928,10.008,9.898,9.948,343671,0
2005-09-16,10.008,10.247,10.008,10.207,353593,0
2005-09-19,10.726,11.015,10.516,10.945,1162106,0
2005-09-20,10.975,10.995,10.676,10.686,846999,0
2005-09-21,10.706,10.975,10.706,10.935,381255,0
2005-09-22,10.935,11.155,10.816,10.935,807912,0
2005-09-23,10.876,11.135,10.836,11.055,413427,0
2005-09-26,11.145,11.574,11.145,11.544,795885,0
2005-09-27,11.923,12.033,11.704,11.993,841587,0
2005-09-28,12.073,12.292,12.063,12.143,295563,0
2005-09-29,12.143,12.292,11.624,11.943,660882,0
2005-09-30,12.003,12.223,12.003,12.133,227610,0
2005-10-03,12.163,12.193,11.504,11.604,786864,0
2005-10-04,11.514,11.704,11.145,11.225,438082,0
2005-10-05,11.105,11.105,10.756,10.905,1190971,0
2005-10-06,10.726,10.746,10.447,10.536,1117305,0
2005-10-07,10.606,10.975,10.606,10.766,679223,0
2005-10-10,10.846,11.065,10.776,10.806,174090,0
2005-10-11,10.886,10.955,10.676,10.836,547227,0
2005-10-12,10.856,11.005,10.646,10.646,744169,0
2005-10-13,10.606,10.606,9.588,9.938,813624,0
2005-10-14,9.888,10.377,9.828,10.277,326833,0
2005-10-17,10.307,10.357,9.948,10.137,511146,0
2005-10-18,10.008,10.008,9.2492,9.359,1596280,0
2005-10-19,9.2492,9.329,8.9299,9.3191,908036,0
2005-10-20,9.3889,9.4587,8.7503,8.89,566470,0
2005-10-21,8.9798,9.2392,8.9798,9.0995,274215,0
2005-10-24,9.1794,9.559,9.1794,9.339,894205,0
2005-10-25,9.3191,9.4388,9.1494,9.1594,322323,0
2005-10-26,9.2492,9.549,9.2293,9.4488,485288,0
2005-10-27,9.578,9.598,9.1494,9.2791,355998,0
2005-10-28,9.349,9.798,9.349,9.748,372836,0
2005-10-31,9.848,9.858,9.559,9.738,428160,0
2005-11-01,9.808,10.057,9.798,9.988,427859,0
2005-11-02,9.978,10.087,9.948,10.047,568876,0
2005-11-03,10.127,10.347,10.077,10.247,299772,0
2005-11-04,10.207,10.207,9.898,10.057,343370,0
2005-11-07,10.057,10.077,9.698,9.758,154246,0
2005-11-08,9.828,10.077,9.798,9.888,261286,0
2005-11-09,9.938,9.958,9.698,9.728,148834,0
2005-11-10,9.698,9.798,9.3789,9.509,280830,0
2005-11-11,9.578,9.808,9.509,9.758,321421,0
2005-11-14,9.728,10.057,9.708,9.798,313002,0
2005-11-15,9.798,9.798,9.529,9.559,406812,0
2005-11-16,9.608,9.708,9.598,9.648,198144,0
2005-11-17,9.678,9.898,9.608,9.608,340363,0
2005-11-18,9.658,9.688,9.4488,9.598,162665,0
2005-11-21,9.529,9.658,9.339,9.349,477170,0
2005-11-22,9.349,9.349,9.0596,9.0896,730037,0
2005-11-23,8.8501,8.9998,8.6805,8.7603,601348,0
2005-11-25,8.9299,9.628,8.9299,9.4987,716206,0
2005-11-28,9.578,9.618,9.2791,9.4687,554443,0
2005-11-29,9.4787,9.678,9.4587,9.519,276620,0
2005-11-30,9.519,9.588,9.3989,9.588,251364,0
2005-12-01,9.628,9.918,9.598,9.848,328336,0
2005-12-02,9.678,9.838,9.608,9.718,285641,0
2005-12-05,9.728,9.778,9.2692,9.359,295262,0
2005-12-06,9.349,9.349,9.0297,9.0696,474163,0
2005-12-07,9.0696,9.1893,9.0098,9.0796,420042,0
2005-12-08,9.1095,9.1694,9.0596,9.0995,207165,0
2005-12-09,9.0796,9.0995,8.91,8.9698,200850,0
2005-12-12,8.9798,8.9798,8.7803,8.8002,642240,0
2005-12-13,8.8302,8.88,8.4011,8.461,980499,0
2005-12-14,8.5009,8.7603,8.5009,8.5608,567372,0
2005-12-15,8.5308,8.5308,8.2515,8.2814,635024,0
2005-12-16,8.2515,8.2814,7.8524,7.8923,1087839,0
2005-12-19,7.9521,8.1118,7.9422,7.9821,931789,0
2005-12-20,8.002,8.0719,7.8823,7.992,893303,0
2005-12-21,8.0519,8.1217,7.9122,7.9322,384262,0
2005-12-22,8.012,8.0818,7.7626,7.8025,468751,0
2005-12-23,7.8124,7.992,7.7626,7.9721,185516,0
2005-12-27,8.0319,8.0319,7.9022,7.9521,252566,0
2005-12-28,7.9621,7.9621,7.8324,7.9322,343370,0
2005-12-29,7.992,8.1118,7.992,8.0619,215884,0
2005-12-30,8.012,8.0918,7.9022,8.0419,197543,0
2006-01-03,8.0619,8.3712,7.992,8.3113,157553,0
2006-01-04,8.2614,8.5608,8.1816,8.5109,317512,0
2006-01-05,8.5109,8.5109,8.2215,8.4809,585112,0
2006-01-06,8.441,8.4809,8.3612,8.451,330140,0
2006-01-09,8.4311,8.461,8.4011,8.451,528285,0
2006-01-10,8.441,8.441,8.3313,8.3313,205661,0
2006-01-11,8.3512,8.3911,8.2814,8.3113,662085,0
2006-01-12,8.3113,8.3712,8.2714,8.3512,457626,0
2006-01-13,8.3812,8.451,8.3612,8.3812,102530,0
2006-01-17,8.4011,8.6506,8.4011,8.5907,337356,0
2006-01-18,8.5109,8.6805,8.4809,8.4809,304282,0
2006-01-19,8.5308,8.91,8.5308,8.8302,329539,0
2006-01-20,8.9,9.1494,8.7603,8.8701,284438,0
2006-01-23,8.8501,8.8701,8.7404,8.8302,98020,0
2006-01-24,8.9,9.0397,8.8501,9.0197,360508,0
2006-01-25,9.0896,9.2392,9.0497,9.0596,345475,0
2006-01-26,9.1395,9.1794,9.0796,9.1295,383961,0
2006-01-27,9.1594,9.988,9.1594,9.648,1354237,0
2006-01-30,9.658,9.678,9.2492,9.638,442893,0
2006-01-31,9.638,9.738,9.4587,9.638,396589,0
2006-02-01,9.718,9.808,9.648,9.808,543018,0
2006-02-02,9.878,10.117,9.598,9.748,337657,0
2006-02-03,9.778,9.958,9.648,9.748,240239,0
2006-02-06,9.828,10.107,9.828,10.008,363816,0
2006-02-07,10.207,10.357,10.067,10.157,617886,0
2006-02-08,10.137,10.157,9.768,9.828,286843,0
2006-02-09,9.878,10.167,9.858,10.087,426657,0
2006-02-10,10.087,10.297,10.037,10.297,1215025,0
2006-02-13,10.307,10.307,9.928,10.027,545423,0
2006-02-14,10.357,10.357,9.958,10.157,348782,0
2006-02-15,10.147,10.227,9.978,9.978,186117,0
2006-02-16,10.377,10.377,10.027,10.077,312401,0
2006-02-17,10.077,10.197,10.077,10.157,365921,0
2006-02-21,10.157,10.207,9.838,9.948,423049,0
2006-02-22,10.107,10.137,9.898,9.908,556548,0
2006-02-23,9.948,9.958,9.828,9.858,465744,0
2006-02-24,9.858,9.878,9.728,9.798,527984,0
2006-02-27,10.057,10.057,9.848,9.878,631115,0
2006-02-28,9.808,9.808,9.349,9.3789,483184,0
2006-03-01,9.3091,9.3689,8.5807,8.7004,1707529,0
2006-03-02,8.7803,8.88,8.6805,8.7902,1446844,0
2006-03-03,8.9599,9.638,8.9599,9.3889,2243631,0
2006-03-06,9.3889,9.4089,9.1494,9.2392,533697,0
2006-03-07,9.2791,9.2791,8.6506,8.9798,1044242,0
2006-03-08,8.91,8.91,8.6506,8.7004,484687,0
2006-03-09,8.7503,8.8601,8.5508,8.5807,1525621,0
2006-03-10,8.6506,8.9399,8.6007,8.6406,596538,0
2006-03-13,8.6506,8.8102,8.4111,8.4809,697264,0
2006-03-14,8.451,8.4809,8.2914,8.451,522271,0
2006-03-15,8.4809,8.5109,8.3712,8.3712,351188,0
2006-03-16,8.3712,8.3712,7.8424,7.9322,1948970,0
2006-03-17,8.0319,8.8202,8.0319,8.6605,3195866,0
2006-03-20,8.7902,8.8501,8.6805,8.7004,1923112,0
2006-03-21,8.8601,9.0596,8.7004,9.0596,1677762,0
2006-03-22,9.0297,9.0297,8.6905,8.7304,1893646,0
2006-03-23,8.8002,8.9499,8.6206,8.6605,966968,0
2006-03-24,8.6705,8.7803,8.6106,8.6605,836776,0
2006-03-27,8.5907,8.7104,8.5707,8.6805,475065,0
2006-03-28,8.5208,8.6406,8.4311,8.4311,720716,0
2006-03-29,8.5009,8.6406,8.1118,8.3213,1275761,0
2006-03-30,8.4011,8.4809,8.0619,8.471,837077,0
2006-03-31,8.5009,8.5508,8.3612,8.5508,380654,0
2006-04-03,9.1494,9.1993,8.6506,8.7803,1449250,0
2006-04-04,8.8501,8.88,8.6506,8.6605,989519,0
2006-04-05,8.5508,8.7104,8.461,8.6605,797689,0
2006-04-06,8.7304,8.8601,8.5807,8.7603,393883,0
2006-04-07,8.9698,9.0197,8.7603,8.8102,1245693,0
2006-04-10,8.8601,8.91,8.7304,8.7404,400799,0
2006-04-11,8.8002,8.8102,8.5308,8.5408,516859,0
2006-04-12,8.6106,8.7304,8.5907,8.5907,319316,0
2006-04-13,8.6106,8.6106,8.451,8.5208,421545,0
2006-04-17,8.6506,8.91,8.6306,8.6605,447704,0
2006-04-18,8.6506,8.8102,8.6506,8.8102,466947,0
2006-04-19,8.7603,8.9499,8.7004,8.7603,444397,0
2006-04-20,8.7104,8.7703,8.5009,8.6605,526180,0
2006-04-21,8.6106,9.0696,8.6106,8.9599,1353936,0
2006-04-24,8.9998,9.0995,8.9998,9.0995,952235,0
2006-04-25,9.1594,9.2392,9.1395,9.2293,1962801,0
2006-04-26,9.2093,9.329,9.2093,9.2592,525278,0
2006-04-27,8.9798,9.0497,8.6506,8.9898,1307933,0
2006-04-28,9.0197,9.1594,8.9798,9.0098,736351,0
2006-05-01,9.0995,9.1794,8.9898,9.0696,238735,0
2006-05-02,9.1095,9.4987,9.1095,9.4987,1261930,0
2006-05-03,9.509,9.519,9.2293,9.349,661784,0
2006-05-04,9.349,9.4687,9.329,9.4089,1338602,0
2006-05-05,9.4288,9.4488,9.3689,9.3789,868949,0
2006-05-08,9.529,9.648,9.359,9.4887,370731,0
2006-05-09,9.529,9.529,9.329,9.4288,1522013,0
2006-05-10,9.3889,9.4089,9.1794,9.2093,1014776,0
2006-05-11,9.1494,9.1794,8.9,9.0596,1433314,0
2006-05-12,9.0397,9.0397,8.8601,8.9299,948026,0
2006-05-15,8.4809,8.5508,8.3812,8.4909,1271251,0
2006-05-16,8.5707,8.5907,8.3413,8.451,1147072,0
2006-05-17,8.3013,8.3113,7.7626,7.9422,3249086,0
2006-05-18,7.8324,8.0519,7.5131,7.5331,1215325,0
2006-05-19,7.6328,7.6328,6.7349,7.1639,3392808,0
2006-05-22,6.7049,6.7049,6.1861,6.3258,4015805,0
2006-05-23,6.9843,7.563,6.9843,7.5131,5085905,0
2006-05-24,7.5131,7.5131,6.7947,6.8745,3344099,0
2006-05-25,6.9344,7.3734,6.9344,7.3535,2320904,0
2006-05-26,7.6528,7.9621,7.583,7.8623,2331729,0
2006-05-30,7.8623,7.9222,7.4532,7.4932,1437524,0
2006-05-31,7.4832,7.5231,7.1839,7.1839,1609509,0
2006-06-01,7.3136,7.4632,7.2337,7.2737,1035221,0
2006-06-02,7.4532,7.543,7.3235,7.5131,563764,0
2006-06-05,7.553,7.553,7.0043,7.1839,1732184,0
2006-06-06,7.0841,7.104,6.7349,6.9943,1304325,0
2006-06-07,6.9643,7.2238,6.8147,6.8546,901421,0
2006-06-08,7.0641,7.0841,6.665,6.7848,2419225,0
2006-06-09,6.8646,6.9843,6.7349,6.7548,631717,0
2006-06-12,6.685,6.7848,6.5154,6.6451,2228297,0
2006-06-13,6.4156,6.5852,6.4156,6.5353,3630641,0
2006-06-14,6.2559,6.655,6.2559,6.6151,1272153,0
2006-06-15,6.6151,6.9843,6.5952,6.9743,964262,0
2006-06-16,6.9544,6.9544,6.5852,6.655,1309436,0
2006-06-19,6.7149,6.7648,6.4256,6.4455,1071904,0
2006-06-20,6.5154,6.675,6.5154,6.6151,870753,0
2006-06-21,6.5652,6.7947,6.4754,6.7848,1088741,0
2006-06-22,6.8346,6.8346,6.5752,6.675,545724,0
2006-06-23,6.6351,6.8546,6.5353,6.8147,555045,0
2006-06-26,6.8945,6.9643,6.7448,6.9643,745672,0
2006-06-27,6.9843,7.0741,6.8546,6.8845,534599,0
2006-06-28,6.685,7.0142,6.655,7.0142,962759,0
2006-06-29,7.0142,7.5131,6.9943,7.4832,1314848,0
2006-06-30,7.4532,7.5929,7.3136,7.4433,656973,0
2006-07-03,7.4632,7.6029,7.4433,7.4832,273313,0
2006-07-05,7.2337,7.2337,6.8945,6.9643,1451956,0
2006-07-06,7.0043,7.2637,7.0043,7.114,1230660,0
2006-07-07,7.2138,7.2138,6.9244,7.0043,678321,0
2006-07-10,7.0142,7.104,6.9643,7.0142,638632,0
2006-07-11,7.0142,7.0142,6.8346,6.9544,1020488,0
2006-07-12,7.0043,7.0641,6.8546,6.8845,308792,0
2006-07-13,6.8346,6.8346,6.6151,6.655,2861817,0
2006-07-14,6.655,6.685,6.6151,6.665,464542,0
2006-07-17,6.665,6.665,6.5752,6.6052,677118,0
2006-07-18,6.665,6.7049,6.5852,6.655,537606,0
2006-07-19,6.665,6.9544,6.665,6.9244,453417,0
2006-07-20,6.9045,6.9544,6.5652,6.655,440488,0
2006-07-21,6.4854,6.5154,6.3856,6.4156,1493449,0
2006-07-24,6.4355,6.5154,6.3856,6.4854,2432154,0
2006-07-25,6.5154,6.7149,6.4555,6.655,1877109,0
2006-07-26,6.685,6.9643,6.655,6.9544,1061079,0
2006-07-27,6.9843,7.5131,6.9843,7.3136,1746917,0
2006-07-28,7.3136,7.5331,7.3036,7.4932,1032515,0
2006-07-31,7.4832,7.553,7.4133,7.4133,1153687,0
2006-08-01,7.4333,7.4333,7.1839,7.2637,978995,0
2006-08-02,7.2637,7.4034,7.2637,7.3635,881276,0
2006-08-03,7.3635,7.4832,7.2637,7.4133,964864,0
2006-08-04,7.4333,7.6029,7.3834,7.573,1732184,0
2006-08-07,7.4932,7.7127,7.4832,7.543,1241183,0
2006-08-08,7.4732,7.5031,7.2836,7.4034,872557,0
2006-08-09,7.4832,7.7426,7.4832,7.6129,3418967,0
2006-08-10,7.6827,7.7526,7.5331,7.7127,612774,0
2006-08-11,7.7027,7.8923,7.583,7.6229,268502,0
2006-08-14,7.6628,7.7027,7.5131,7.6029,411623,0
2006-08-15,7.6428,7.6827,7.6029,7.6328,808814,0
2006-08-16,7.6428,7.7925,7.6428,7.6827,512349,0
2006-08-17,7.7127,7.7825,7.6827,7.7326,763713,0
2006-08-18,7.4832,7.6428,7.3535,7.3734,1114900,0
2006-08-21,7.3635,7.583,7.3635,7.553,586014,0
2006-08-22,7.6129,7.7326,7.4532,7.583,292556,0
2006-08-23,7.6628,7.6628,7.5131,7.6528,317813,0
2006-08-24,7.6628,7.6827,7.6129,7.6528,790773,0
2006-08-25,7.6528,7.7127,7.6129,7.6528,295262,0
2006-08-28,7.6528,7.7127,7.5231,7.6927,349083,0
2006-08-29,7.7526,7.7526,7.3535,7.4532,666895,0
2006-08-30,7.4133,7.4133,7.2737,7.3136,1078518,0
2006-08-31,7.2836,7.2836,6.8845,7.0142,1501266,0
2006-09-01,7.0242,7.1839,6.9643,6.9743,1283879,0
2006-09-05,7.1539,7.3635,7.124,7.3535,972080,0
2006-09-06,7.3136,7.3136,6.9544,7.0043,579099,0
2006-09-07,6.8546,7.0242,6.8446,7.0242,1920707,0
2006-09-08,7.0641,7.3535,7.0541,7.2337,770027,0
2006-09-11,7.1639,7.1639,7.0142,7.104,690649,0
2006-09-12,7.0641,7.2537,6.9843,7.114,480177,0
2006-09-13,7.0442,7.3136,7.0442,7.114,797087,0
2006-09-14,7.104,7.1839,6.8845,6.9444,449207,0
2006-09-15,6.9045,7.0941,6.8945,7.0142,367725,0
2006-09-18,7.0043,7.0741,6.9843,7.0641,394184,0
2006-09-19,7.0641,7.0741,6.9843,6.9943,610068,0
2006-09-20,6.9843,7.0841,6.8845,7.0043,899617,0
2006-09-21,7.0043,7.0043,6.9544,7.0043,735750,0
2006-09-22,6.9544,6.9843,6.665,6.8446,818135,0
2006-09-25,6.8147,6.8147,6.5553,6.6251,1338301,0
2006-09-26,6.5553,6.8047,6.5553,6.7648,637429,0
2006-09-27,6.7349,6.8446,6.7349,6.8346,499420,0
2006-09-28,6.8346,6.9045,6.7548,6.8147,346377,0
2006-09-29,6.7349,6.8346,6.665,6.7548,625402,0
2006-10-02,6.7548,6.8346,6.675,6.7548,312401,0
2006-10-03,6.685,6.7349,6.6151,6.655,860530,0
2006-10-04,6.6052,6.8247,6.6052,6.8047,641639,0
2006-10-05,6.8047,7.0142,6.8047,7.0043,465143,0
2006-10-06,6.9344,7.2836,6.9145,7.1539,606159,0
2006-10-09,7.1839,7.3136,7.1739,7.2238,299171,0
2006-10-10,7.1539,7.4034,7.114,7.3036,446802,0
2006-10-11,7.3136,7.3535,7.2138,7.2537,479275,0
2006-10-12,7.2337,7.4034,6.9943,7.3734,462136,0
2006-10-13,7.2637,7.5331,7.2637,7.5131,312401,0
2006-10-16,7.5131,7.6328,7.4433,7.4832,208668,0
2006-10-17,7.4832,7.4832,7.1539,7.3635,565568,0
2006-10-18,7.3635,7.563,7.3635,7.563,676517,0
2006-10-19,7.563,7.7426,7.563,7.7027,1024096,0
2006-10-20,7.7526,7.8025,7.6029,7.6129,129891,0
2006-10-23,7.6229,7.7226,7.543,7.563,190026,0
2006-10-24,7.573,7.7127,7.553,7.583,616984,0
2006-10-25,7.5331,7.6229,7.4832,7.6229,488295,0
2006-10-26,7.6129,7.7027,7.583,7.6428,273914,0
2006-10-27,7.6129,7.6628,7.5031,7.563,376143,0
2006-10-30,7.563,7.6129,7.3934,7.4632,570379,0
2006-10-31,7.4034,7.4133,7.3036,7.3834,320519,0
2006-11-01,7.3834,7.543,7.2737,7.3635,349985,0
2006-11-02,7.3834,7.3934,7.2138,7.2437,401099,0
2006-11-03,7.2337,7.3934,7.134,7.3335,465744,0
2006-11-06,7.4133,7.4732,7.3036,7.4133,362613,0
2006-11-07,7.3136,7.543,7.3036,7.3934,1321463,0
2006-11-08,7.3036,7.4732,7.2836,7.4532,439285,0
2006-11-09,7.4832,7.5331,7.3036,7.4133,756196,0
2006-11-10,7.4133,7.4932,7.2337,7.3535,589021,0
2006-11-13,7.3934,7.3934,7.2337,7.3535,618186,0
2006-11-14,7.3335,7.4832,7.3335,7.4532,985911,0
2006-11-15,7.3834,7.6029,7.3834,7.6029,386066,0
2006-11-16,7.6029,7.6628,7.5331,7.543,628710,0
2006-11-17,7.553,7.7226,7.4732,7.6029,763412,0
2006-11-20,7.6328,7.7127,7.5131,7.563,1381297,0
2006-11-21,7.583,7.7226,7.543,7.6528,895709,0
2006-11-22,7.6528,7.8025,7.543,7.573,607963,0
2006-11-24,7.7426,7.7925,7.6328,7.7526,483184,0
2006-11-27,7.8124,8.0619,7.8025,8.002,1498560,0
2006-11-28,8.2115,8.5109,8.1517,8.471,2592113,0
2006-11-29,8.4311,8.6705,8.4311,8.5508,1317254,0
2006-11-30,8.6506,8.6805,8.5508,8.5807,1268545,0
2006-12-01,8.5807,8.5907,8.2714,8.3612,1440530,0
2006-12-04,8.3812,8.471,8.3213,8.3911,805506,0
2006-12-05,8.5408,8.6007,8.4311,8.441,818135,0
2006-12-06,8.441,8.4909,8.3013,8.3413,480477,0
2006-12-07,8.8102,8.8601,8.5308,8.6506,2063227,0
2006-12-08,8.6605,8.6605,8.471,8.6605,996735,0
2006-12-11,8.6805,8.88,8.6605,8.7803,827756,0
2006-12-12,8.7803,8.7803,8.451,8.5608,539109,0
2006-12-13,8.5608,8.6506,8.5009,8.6406,348782,0
2006-12-14,8.8002,8.8401,8.5308,8.6106,280228,0
2006-12-15,8.5508,8.7204,8.5508,8.6306,329840,0
2006-12-18,8.6506,8.7004,8.461,8.5408,733044,0
2006-12-19,8.5907,8.5907,8.3712,8.441,396890,0
2006-12-20,8.4311,8.451,8.3612,8.4011,267901,0
2006-12-21,8.4809,8.5408,8.4211,8.471,496714,0
2006-12-22,8.471,8.5408,8.1816,8.2614,305184,0
2006-12-26,8.3113,8.3413,8.1018,8.2016,115760,0
2006-12-27,8.3013,8.4311,8.2115,8.4311,234827,0
2006-12-28,8.5009,8.5807,8.3013,8.3213,214381,0
2006-12-29,8.3812,8.4809,8.2914,8.471,163266,0
2007-01-03,8.6506,8.7304,8.3512,8.5009,926377,0
2007-01-04,8.4809,8.4809,8.1417,8.1816,312701,0
2007-01-05,8.1517,8.2515,8.0918,8.2115,377647,0
2007-01-08,8.2115,8.5807,8.2115,8.5508,281130,0
2007-01-09,8.451,8.451,7.8823,8.1317,881577,0
2007-01-10,8.2215,8.2814,8.0419,8.1118,214681,0
2007-01-11,8.1517,8.2814,8.0619,8.0818,215283,0
2007-01-12,8.0818,8.2614,7.8124,7.8923,693655,0
2007-01-16,8.0319,8.2115,7.992,8.1517,808814,0
2007-01-17,8.1816,8.4011,8.0818,8.3812,520768,0
2007-01-18,8.3812,8.4311,8.0619,8.1816,1100167,0
2007-01-19,8.2415,8.3911,8.022,8.3313,923972,0
2007-01-22,8.451,8.5408,7.7027,8.5009,915854,0
2007-01-23,8.5508,8.6206,8.3911,8.5508,2148317,0
2007-01-24,8.6206,8.7304,8.5807,8.6805,1662428,0
2007-01-25,8.6805,8.8601,8.6805,8.8002,2455907,0
2007-01-26,8.7004,8.9798,8.6705,8.9399,1377990,0
2007-01-29,8.88,8.9399,8.7902,8.8102,1838022,0
2007-01-30,8.89,9.0297,8.8401,8.9798,2256861,0
2007-01-31,9.1494,9.4787,9.1494,9.4089,2282719,0
2007-02-01,9.359,9.648,9.2891,9.648,938705,0
2007-02-02,9.568,9.588,9.4687,9.519,355096,0
2007-02-05,9.678,9.848,9.598,9.768,1006056,0
2007-02-06,9.928,10.057,9.838,9.978,1854559,0
2007-02-07,9.878,10.107,9.818,9.958,1241183,0
2007-02-08,9.828,9.828,9.559,9.678,1486834,0
2007-02-09,9.618,9.678,9.578,9.608,1009965,0
2007-02-12,9.608,9.638,9.4587,9.529,340664,0
2007-02-13,9.688,9.848,9.559,9.738,1296546,0
2007-02-14,9.978,10.277,9.748,10.147,4004079,0
2007-02-15,10.047,10.307,10.027,10.197,1384605,0
2007-02-16,10.217,10.227,10.057,10.157,1094154,0
2007-02-20,10.307,10.636,10.247,10.606,1799235,0
2007-02-21,10.786,11.115,10.746,10.816,2963445,0
2007-02-22,10.896,11.015,10.786,10.896,1016880,0
2007-02-23,11.225,11.245,11.025,11.245,1321163,0
2007-02-26,11.245,11.524,11.105,11.205,2308093,0
2007-02-27,10.646,10.975,10.117,10.526,3286069,0
2007-02-28,10.397,10.726,10.357,10.447,3484514,0
2007-03-01,9.908,10.447,9.718,10.317,1690992,0
2007-03-02,10.317,10.397,10.077,10.127,711095,0
2007-03-05,9.808,10.097,9.578,9.628,1231562,0
2007-03-06,9.808,10.227,9.808,9.998,1043039,0
2007-03-07,9.948,10.057,9.928,10.017,1058373,0
2007-03-08,10.177,10.546,10.177,10.466,1373480,0
2007-03-09,10.486,10.506,10.267,10.447,399295,0
2007-03-12,10.616,10.616,10.267,10.367,395086,0
2007-03-13,10.307,10.387,9.848,9.868,611271,0
2007-03-14,10.037,10.057,9.638,9.978,1003350,0
2007-03-15,10.047,10.267,10.047,10.267,475967,0
2007-03-16,10.387,10.407,9.928,9.938,551737,0
2007-03-19,10.107,10.476,10.067,10.447,619389,0
2007-03-20,10.506,10.546,10.227,10.317,1854859,0
2007-03-21,10.476,10.686,10.207,10.646,1270048,0
2007-03-22,10.955,11.045,10.876,10.925,1136849,0
2007-03-23,10.985,11.065,10.746,10.816,1286585,0
2007-03-26,11.345,11.345,10.576,10.666,688544,0
2007-03-27,10.397,10.606,10.397,10.556,407113,0
2007-03-28,10.556,10.606,10.277,10.476,801297,0
2007-03-29,10.975,11.125,10.756,10.955,948928,0
2007-03-30,11.265,11.265,10.876,11.055,1450753,0
2007-04-02,11.075,11.125,10.905,10.955,438383,0
2007-04-03,11.095,11.175,11.045,11.095,504231,0
2007-04-04,11.005,12.023,10.896,11.734,2756281,0
2007-04-05,11.724,11.754,11.494,11.544,1301017,0
2007-04-09,11.674,11.704,11.544,11.554,717709,0
2007-04-10,11.644,11.724,11.544,11.564,1189768,0
2007-04-11,11.634,11.684,11.325,11.384,467248,0
2007-04-12,11.085,11.434,11.085,11.345,948928,0
2007-04-13,11.345,11.504,11.325,11.364,521670,0
2007-04-16,11.404,11.454,11.265,11.374,718311,0
2007-04-17,11.305,11.364,11.205,11.265,639233,0
2007-04-18,11.384,11.384,10.975,11.025,926377,0
2007-04-19,10.806,10.975,10.636,10.886,596838,0
2007-04-20,10.955,11.205,10.955,11.145,580602,0
2007-04-23,11.155,11.384,11.075,11.325,1225548,0
2007-04-24,11.943,11.943,10.985,11.115,1128430,0
2007-04-25,10.905,11.165,10.905,10.975,1426399,0
2007-04-26,10.975,11.055,10.806,10.856,842189,0
2007-04-27,10.896,10.896,10.636,10.636,984107,0
2007-04-30,10.935,11.075,10.596,10.866,1912096,0
2007-05-01,11.424,11.474,10.876,11.015,813624,0
2007-05-02,11.075,11.235,11.055,11.225,761307,0
2007-05-03,11.285,11.474,11.135,11.424,663693,0
2007-05-04,11.514,11.644,11.494,11.644,665091,0
2007-05-07,11.774,12.302,11.774,12.113,1119410,0
2007-05-08,12.113,12.113,11.634,11.664,1181349,0
2007-05-09,11.823,12.043,11.744,11.903,797087,0
2007-05-10,11.644,11.774,11.474,11.474,624500,0
2007-05-11,11.474,11.694,11.434,11.644,607663,0
2007-05-14,11.704,11.903,11.614,11.903,914350,0
2007-05-15,11.873,12.462,11.774,12.442,1736995,0
2007-05-16,12.442,12.462,12.013,12.292,1647093,0
2007-05-17,12.203,12.213,12.043,12.083,562862,0
2007-05-18,12.153,12.282,12.113,12.213,791375,0
2007-05-21,11.903,12.143,11.754,11.813,1670011,0
2007-05-22,11.963,11.963,11.145,11.295,1723014,0
2007-05-23,11.464,11.464,11.065,11.265,1617808,0
2007-05-24,11.035,11.444,10.856,11.025,1983834,0
2007-05-25,11.644,11.793,11.354,11.764,1224947,0
2007-05-29,11.394,11.604,11.165,11.205,1282676,0
2007-05-30,11.205,11.424,11.145,11.305,767621,0
2007-05-31,11.354,11.803,11.345,11.374,1446995,0
2007-06-01,11.594,11.893,11.484,11.764,1728576,0
2007-06-04,11.724,11.793,11.524,11.634,538207,0
2007-06-05,11.724,11.853,11.504,11.684,1746977,0
2007-06-06,11.474,11.594,11.315,11.424,832266,0
2007-06-07,11.394,11.534,10.776,10.905,931904,0
2007-06-08,10.935,11.195,10.676,11.145,1025901,0
2007-06-11,11.055,11.434,10.965,11.364,561960,0
2007-06-12,11.364,11.434,11.115,11.155,702074,0
2007-06-13,11.345,11.883,11.195,11.873,1925217,0
2007-06-14,11.873,12.632,11.873,12.592,2356384,0
2007-06-15,12.672,13.001,12.642,12.801,2707572,0
2007-06-18,12.971,13.25,12.901,12.961,1569520,0
2007-06-19,12.961,13.15,12.761,12.821,711395,0
2007-06-20,12.901,13.021,12.622,12.662,648855,0
2007-06-21,12.582,12.861,12.093,12.741,1347622,0
2007-06-22,12.662,12.821,12.642,12.761,1374081,0
2007-06-25,12.801,12.971,12.562,12.711,678922,0
2007-06-26,12.701,12.791,12.213,12.312,964262,0
2007-06-27,12.233,12.871,12.143,12.871,910141,0
2007-06-28,12.701,13.14,12.252,12.252,1602293,0
2007-06-29,12.252,12.432,12.003,12.153,1321463,0
2007-07-02,12.392,12.911,12.272,12.851,1008161,0
2007-07-03,12.652,13.27,12.642,13.27,802800,0
2007-07-05,13.32,14.268,13.32,13.949,2116145,0
2007-07-06,14.298,14.348,13.729,13.869,1316652,0
2007-07-09,14.238,14.787,13.999,14.418,1361754,0
2007-07-10,14.298,14.358,13.899,14.088,1357544,0
2007-07-11,14.936,15.046,14.557,14.647,1841930,0
2007-07-12,14.966,15.944,14.946,15.864,3093036,0
2007-07-13,15.795,15.814,15.136,15.256,2669085,0
2007-07-16,15.505,15.505,14.737,14.837,1474206,0
2007-07-17,14.887,14.936,14.577,14.617,1411365,0
2007-07-18,14.438,14.507,14.188,14.368,2118851,0
2007-07-19,14.368,14.647,14.368,14.637,2587302,0
2007-07-20,14.637,14.637,14.388,14.627,1162106,0
2007-07-23,14.667,15.126,14.537,15.026,2094497,0
2007-07-24,15.166,15.216,14.188,14.408,1861474,0
2007-07-25,14.767,14.797,14.048,14.348,1081826,0
2007-07-26,13.969,14.078,13.39,13.729,2551522,0
2007-07-27,13.839,13.989,13.24,13.35,1451956,0
2007-07-30,13.35,13.719,13.14,13.579,1096860,0
2007-07-31,13.819,14.537,13.699,13.819,2096000,0
2007-08-01,13.999,14.198,13.4,13.799,1311842,0
2007-08-02,13.839,14.118,13.769,13.949,1533739,0
2007-08-03,13.799,13.949,13.34,13.51,1038228,0
2007-08-06,13.36,13.5,12.771,13.38,1419483,0
2007-08-07,13.22,13.56,13.14,13.38,603754,0
2007-08-08,13.34,14.058,13.3,13.779,1414071,0
2007-08-09,13.37,13.639,12.881,13.3,1370473,0
2007-08-10,12.642,13.56,12.642,13.38,1193376,0
2007-08-13,13.34,13.939,13.22,13.47,1440530,0
2007-08-14,13.49,13.639,12.901,13.16,1079421,0
2007-08-15,12.931,13.17,12.482,12.711,1485331,0
2007-08-16,12.003,12.701,11.345,12.053,2559640,0
2007-08-17,12.961,12.961,11.973,12.173,1488337,0
2007-08-20,11.993,12.233,11.704,12.083,1496155,0
2007-08-21,11.943,12.292,11.873,12.173,1196683,0
2007-08-22,12.512,13.071,12.472,12.741,1937244,0
2007-08-23,13.25,13.35,12.642,12.681,1985352,0
2007-08-24,12.691,13.24,12.691,12.991,1549675,0
2007-08-27,13.22,13.4,12.891,13.13,890597,0
2007-08-28,12.971,12.981,12.672,12.761,920965,0
2007-08-29,12.891,13.56,12.562,13.41,1944460,0
2007-08-30,13.29,14.188,13.29,14.078,2959537,0
2007-08-31,14.398,14.797,14.258,14.477,2654653,0
2007-09-04,14.467,14.827,14.388,14.687,1771573,0
2007-09-05,14.637,14.966,14.398,14.757,1843434,0
2007-09-06,14.797,14.916,14.517,14.787,1104376,0
2007-09-07,14.597,14.627,14.348,14.597,1762552,0
2007-09-10,14.847,14.926,14.577,14.747,1293801,0
2007-09-11,15.046,15.296,14.916,15.186,1982045,0
2007-09-12,15.186,15.425,15.066,15.076,1355139,0
2007-09-13,15.445,16.014,15.286,15.755,3075897,0
2007-09-14,15.884,15.994,15.635,15.705,996434,0
2007-09-17,15.814,15.914,15.286,15.485,776341,0
2007-09-18,15.944,16.493,15.585,16.353,2367208,0
2007-09-19,16.483,17.331,16.303,16.393,2083973,0
2007-09-20,16.962,17.291,16.423,16.603,1205403,0
2007-09-21,16.962,17.062,16.563,16.593,1331686,0
2007-09-24,17.251,17.291,16.523,16.603,1411365,0
2007-09-25,16.772,16.772,16.144,16.353,1441733,0
2007-09-26,16.692,16.792,16.413,16.593,1445341,0
2007-09-27,16.633,17.66,16.483,17.271,3897339,0
2007-09-28,17.281,17.571,16.862,16.962,1252008,0
2007-10-01,17.151,17.73,17.062,17.69,1572526,0
2007-10-02,17.79,18.528,17.74,18.518,2299256,0
2007-10-03,18.957,19.257,17.96,18,3446629,0
2007-10-04,18,18.279,17.59,18.269,1756539,0
2007-10-05,18.459,19.386,18.389,19.327,2648940,0
2007-10-08,19.746,20.095,19.496,19.796,2144108,0
2007-10-09,19.287,22.29,19.127,22.1,7105834,0
2007-10-10,22.06,22.16,21.392,21.941,3301403,0
2007-10-11,22.489,24.834,22.18,23.926,8017479,0
2007-10-12,22.629,24.246,22.619,23.856,4033972,0
2007-10-15,24.265,25.074,23.936,24.236,3915981,0
2007-10-16,23.946,23.946,22.978,23.328,3659506,0
2007-10-17,24.156,24.156,22.819,23.318,3106566,0
2007-10-18,23.248,24.086,22.988,23.976,2238219,0
2007-10-19,23.876,24.305,23.447,23.577,1758644,0
2007-10-22,23.278,24.884,23.018,24.734,2163050,0
2007-10-23,24.944,27.139,24.934,26.919,3781881,0
2007-10-24,26.86,28.805,26.77,27.508,6558307,0
2007-10-25,27.508,28.017,26.939,27.408,1648597,0
2007-10-26,27.558,29.065,27.558,28.845,2909023,0
2007-10-29,29.234,29.603,27.059,28.815,3883809,0
2007-10-30,28.376,28.606,27.129,27.458,3021175,0
2007-10-31,28.256,28.785,27.169,27.987,3664618,0
2007-11-01,27.598,27.598,25.193,26.71,2750568,0
2007-11-02,27.049,27.788,26.441,27.698,1303122,0
2007-11-05,26.61,27.269,26.61,26.77,1876066,0
2007-11-06,25.243,28.935,25.243,28.735,1608637,0
2007-11-07,28.606,28.845,27.837,27.837,1517942,0
2007-11-08,28.266,29.144,27.478,28.406,1912399,0
2007-11-09,28.416,29.005,27.289,28.276,1398069,0
2007-11-12,27.857,28.256,24.964,25.054,4455120,0
2007-11-13,24.964,26.72,24.046,26.52,2784135,0
2007-11-14,27.189,27.907,25.982,26.151,1959073,0
2007-11-15,25.662,26.351,25.094,25.483,1687546,0
2007-11-16,26.969,26.969,25.024,25.283,1351531,0
2007-11-19,25.283,25.553,23.836,24.016,2176942,0
2007-11-20,24.255,25.932,24.006,25.642,2765902,0
2007-11-21,24.944,25.084,24.236,24.635,1306366,0
2007-11-23,24.615,26.261,24.615,25.772,1550878,0
2007-11-26,26.68,26.68,24.615,24.894,1627929,0
2007-11-27,24.455,25.712,24.455,25.642,1070160,0
2007-11-28,26.151,28.127,25.942,27.468,3065154,0
2007-11-29,28.266,28.735,27.119,27.528,2842911,0
2007-11-30,29.444,30.591,29.434,30.262,4664786,0
2007-12-03,31.01,32.088,30.601,31.659,2526833,0
2007-12-04,31.399,31.848,29.633,29.813,4109303,0
2007-12-05,30.851,32.088,30.432,31.429,3471401,0
2007-12-06,31.759,32.537,30.771,31.379,1992559,0
2007-12-07,32.098,33.255,31.599,33.225,2002127,0
2007-12-10,34.522,34.522,32.427,32.856,2690794,0
2007-12-11,33.924,33.924,30.601,30.801,3962823,0
2007-12-12,31.729,33.305,31.35,31.868,2799193,0
2007-12-13,31.28,32.088,30.711,32.088,1442545,0
2007-12-14,31.749,32.258,30.481,30.901,2220822,0
2007-12-17,30.621,30.851,27.937,28.616,4021380,0
2007-12-18,28.935,29.943,28.935,29.723,3012828,0
2007-12-19,29.374,30.581,29.374,29.943,1753670,0
2007-12-20,30.132,31.1,29.903,31.07,1447217,0
2007-12-21,31.809,33.016,31.27,32.916,3117378,0
2007-12-24,33.455,33.924,33.096,33.654,549954,0
2007-12-26,33.565,34.772,33.565,34.552,729252,0
2007-12-27,34.732,35.57,31.639,32.158,2565443,0
2007-12-28,32.597,33.445,32.068,32.706,1238826,0
2007-12-31,32.417,32.697,31.848,32.307,697441,0
2008-01-02,31.938,33.255,31.928,32.357,988304,0
2008-01-03,32.597,33.355,32.597,33.235,1557721,0
2008-01-04,32.886,33.066,31.369,32.766,2268280,0
2008-01-07,32.567,33.205,30.631,30.93,2608496,0
2008-01-08,31.11,31.928,30.372,30.432,1437890,0
2008-01-09,30.272,31.3,28.805,30.352,2805850,0
2008-01-10,30.042,31.569,29.813,31.15,1820477,0
2008-01-11,30.861,32.158,29.933,31.379,1494113,0
2008-01-14,31.888,32.956,31.539,32.956,1983584,0
2008-01-15,32.168,33.006,30.791,31.21,2158159,0
2008-01-16,30.382,30.99,27.528,27.847,5289572,0
2008-01-17,27.608,29.933,26.67,27.997,4310301,0
2008-01-18,28.606,29.663,27.588,28.306,2665498,0
2008-01-22,24.954,28.306,23.427,27.957,5169697,0
2008-01-23,26.64,27.059,23.627,25.862,4998213,0
2008-01-24,26.301,27.768,26.301,27.558,3502933,0
2008-01-25,28.436,29.953,27.857,29.554,4783968,0
2008-01-28,29.025,30.042,28.805,29.933,3870174,0
2008-01-29,30.501,31.06,29.284,30.741,2229196,0
2008-01-30,30.272,31.429,29.823,30.651,2432100,0
2008-01-31,29.603,31.34,28.606,30.761,2766901,0
2008-02-01,31.09,32.597,31.09,32.138,1830381,0
2008-02-04,32.248,32.916,31.968,32.178,1590492,0
2008-02-05,31.599,31.599,29.683,29.683,2504851,0
2008-02-06,30.013,31.22,29.603,29.853,1885814,0
2008-02-07,29.773,31.389,29.444,31.34,3450354,0
2008-02-08,31.499,33.694,31.499,33.555,5479018,0
2008-02-11,33.984,37.476,33.924,37.117,5319850,0
2008-02-12,37.566,37.925,34.922,35.5,4474327,0
2008-02-13,36.119,36.189,34.922,35.75,2569469,0
2008-02-14,36.249,36.877,35.829,36.388,2533036,0
2008-02-15,35.78,36.338,35.5,36.328,2106256,0
2008-02-19,37.286,40.24,36.987,39.9,4654368,0
2008-02-20,39.391,39.821,38.274,39.761,4141132,0
2008-02-21,40.848,41.078,39.711,40.709,3710630,0
2008-02-22,40.758,42.255,40.299,42.185,2697036,0
2008-02-25,43.213,43.672,40.24,40.629,4444534,0
2008-02-26,41.008,44.62,41.008,44.231,5958786,0
2008-02-27,43.971,45.129,42.904,45.119,4782948,0
2008-02-28,45.188,46.725,44.001,46.466,2569917,0
2008-02-29,46.346,46.446,43.901,43.921,2914700,0
2008-03-03,43.093,46.705,43.093,46.535,3898272,0
2008-03-04,46.525,47.224,44.34,46.017,3899886,0
2008-03-05,46.326,47.284,45.627,46.715,3333557,0
2008-03-06,47.084,47.084,44.899,45.099,1918957,0
2008-03-07,43.901,45.358,43.253,44.59,2086839,0
2008-03-10,44.091,44.759,39.561,40.409,4995098,0
2008-03-11,42.006,44.57,41.666,43.103,3565287,0
2008-03-12,43.542,46.386,43.273,44.979,3851944,0
2008-03-13,43.532,47.104,43.233,45.967,3418819,0
2008-03-14,47.224,47.443,44.43,45.647,2886482,0
2008-03-17,44.39,44.39,41.327,42.704,3479727,0
2008-03-18,44.37,44.929,41.966,43.392,2415148,0
2008-03-19,43.263,44.719,39.96,40.888,4476618,0
2008-03-20,39.601,39.801,37.436,38.264,4726752,0
2008-03-24,38.913,40.16,38.344,38.913,2165402,0
2008-03-25,40.06,40.908,39.012,40.07,2355506,0
2008-03-26,40.479,40.479,38.254,38.783,2435335,0
2008-03-27,38.314,40.728,38.314,39.97,3627929,0
2008-03-28,41.128,41.227,39.022,39.761,1720139,0
2008-03-31,39.761,40.21,36.987,37.845,2181515,0
2008-04-01,37.915,40.309,37.117,40.25,3338398,0
2008-04-02,40.25,41.706,40,41.447,2797031,0
2008-04-03,41.108,43.732,40.399,43.243,2980106,0
2008-04-04,43.233,45.528,42.405,44.38,2707151,0
2008-04-07,45.617,45.627,42.315,42.914,4208982,0
2008-04-08,43.363,43.762,42.235,43.273,3766158,0
2008-04-09,43.881,47.892,42.904,47.523,7701581,0
2008-04-10,47.483,50.556,46.086,50.387,8259972,0
2008-04-11,49.888,50.147,47.393,48.73,4861322,0
2008-04-14,48.561,49.14,46.795,47.902,4883837,0
2008-04-15,48.84,48.84,46.066,46.565,3651211,0
2008-04-16,47.842,50.387,46.715,49.878,7053767,0
2008-04-17,49.389,50.107,48.052,49.758,4509127,0
2008-04-18,50.057,51.534,49.529,50.018,4958545,0
2008-04-21,50.556,53.011,50.447,52.143,3653418,0
2008-04-22,52.382,54.877,51.574,53.619,4866617,0
2008-04-23,54.039,54.039,50.556,52.083,3762911,0
2008-04-24,52.033,52.053,48.561,49.13,4222840,0
2008-04-25,50.067,51.125,47.274,50.906,4083992,0
2008-04-28,51.634,52.692,49.888,51.065,2783158,0
2008-04-29,50.756,50.756,46.765,46.974,4191414,0
2008-04-30,47.324,48.85,46.575,48.491,4337635,0
2008-05-01,48.98,48.98,44.919,45.847,4627229,0
2008-05-02,45.967,48.391,45.707,48.341,3524945,0
2008-05-05,49.778,50.028,48.291,49.868,2724725,0
2008-05-06,49.798,50.955,48.99,50.297,3277076,0
2008-05-07,51.185,53.041,50.277,50.566,6057756,0
2008-05-08,51.863,52.881,51.155,52.263,2539690,0
2008-05-09,51.624,52.592,50.067,51.674,2902339,0
2008-05-12,51.444,52.811,50.566,52.442,2306935,0
2008-05-13,53.21,53.46,50.806,52.203,3275266,0
2008-05-14,52.871,53.3,50.716,50.796,2817630,0
2008-05-15,50.886,53.051,50.886,52.352,2747393,0
2008-05-16,53.18,57.172,52.771,56.204,6635117,0
2008-05-19,56.832,58.528,55.346,56.124,4254351,0
2008-05-20,56.563,56.563,53.081,55.874,2303393,0
2008-05-21,56.513,57.84,54.218,54.597,2466540,0
2008-05-22,55.166,55.675,50.337,50.985,3323869,0
2008-05-23,50.516,51.385,47.643,49.08,4713270,0
2008-05-27,50.267,51.764,48.291,51.365,3468219,0
2008-05-28,52.352,55.854,51.564,55.366,4763086,0
2008-05-29,56.004,56.004,52.572,54.268,3869551,0
2008-05-30,55.874,57.491,54.647,57.491,4837819,0
2008-06-02,56.433,56.613,54.478,55.805,3717311,0
2008-06-03,55.874,56.523,53.011,54.438,2346047,0
2008-06-04,54.567,54.577,50.886,51.125,3972955,0
2008-06-05,51.983,55.655,51.913,54.917,4402698,0
2008-06-06,53.879,55.555,52.871,53.101,2885646,0
2008-06-09,53.879,54.797,51.385,52.731,2708843,0
2008-06-10,52.073,52.213,50.277,51.375,3443426,0
2008-06-11,51.913,53.011,51.085,51.504,3071503,0
2008-06-12,51.883,52.582,48.89,49.1,2836174,0
2008-06-13,50.038,51.335,48.391,49.349,2867550,0
2008-06-16,50.886,52.512,49.549,51.205,2107217,0
2008-06-17,52.173,54.298,52.173,53.171,2747625,0
2008-06-18,51.035,52.881,50.886,52.053,2664961,0
2008-06-19,52.502,54.458,52.053,53.55,2877894,0
2008-06-20,53.869,53.879,50.277,50.596,3141474,0
2008-06-23,50.407,50.746,49.349,49.618,2439538,0
2008-06-24,49.778,49.778,47.473,47.992,2721263,0
2008-06-25,48.481,49.868,47.892,49.259,3692320,0
2008-06-26,49.489,49.529,46.565,47.733,2587529,0
2008-06-27,47.244,49.439,45.897,48.591,2241410,0
2008-06-30,48.012,50.067,48.012,49.429,1757213,0
2008-07-01,48.062,48.95,46.795,48.611,3812086,0
2008-07-02,48.621,49.169,42.125,42.494,5153662,0
2008-07-03,42.614,44.839,41.926,42.255,3820764,0
2008-07-07,41.786,45.588,40.748,44.5,4575250,0
2008-07-08,44.45,44.48,41.826,43.303,2895565,0
2008-07-09,46.845,46.845,42.704,42.834,2253765,0
2008-07-10,43.013,45.049,42.215,44.38,1721507,0
2008-07-11,42.914,45.029,42.914,44.42,1480673,0
2008-07-14,45.737,46.545,45.398,46.396,1981888,0
2008-07-15,46.505,46.795,43.752,45.997,2923901,0
2008-07-16,46.785,47.294,45.578,46.565,2354274,0
2008-07-17,46.486,46.665,41.267,42.744,3379647,0
2008-07-18,41.866,41.906,38.204,39.471,4837775,0
2008-07-21,39.581,40.898,39.471,40.549,4165483,0
2008-07-22,41.297,41.297,36.817,39.222,5458634,0
2008-07-23,38.074,38.434,35.291,36.528,6711055,0
2008-07-24,35.65,37.176,22.011,22.789,34073637,0
2008-07-25,25.802,27.957,23.447,26.141,19818437,0
2008-07-28,24.046,24.096,16.084,19.456,34816829,0
2008-07-29,19.656,19.656,16.692,18.568,14654659,0
2008-07-30,19.875,21.452,19.207,20.783,10932137,0
2008-07-31,21.751,21.891,20.454,21.172,6527118,0
2008-08-01,20.963,21.242,19.985,20.205,4059902,0
2008-08-04,20.095,20.664,18.079,18.259,3879842,0
2008-08-05,17.541,19.536,17.351,18.548,3722315,0
2008-08-06,18.728,21.951,18.059,21.951,6209922,0
2008-08-07,22.42,24.894,21.961,24.016,9990249,0
2008-08-08,22.43,24.625,21.302,23.397,6013339,0
2008-08-11,22.849,24.864,22.559,23.038,4250052,0
2008-08-12,23.058,24.565,23.058,23.687,2538329,0
2008-08-13,24.335,27.269,23.956,26.86,7089500,0
2008-08-14,27.578,27.937,25.682,27.329,5860856,0
2008-08-15,26.52,26.89,25.583,26.171,1997307,0
2008-08-18,26.48,27.239,25.692,25.832,1841997,0
2008-08-19,25.443,27.209,25.443,26.471,3661707,0
2008-08-20,26.59,27.099,26.012,27.049,1852812,0
2008-08-21,26.461,27.209,26.031,26.89,1451610,0
2008-08-22,26.51,27.239,25.553,26.031,1414109,0
2008-08-25,25.453,26.301,24.695,25.044,1557654,0
2008-08-26,23.787,25.094,23.198,24.834,2261640,0
2008-08-27,24.754,26.81,24.006,25.992,2174619,0
2008-08-28,26.59,28.177,26.51,27.179,2645485,0
2008-08-29,27.398,27.708,26.221,27.279,930244,0
2008-09-02,26.451,26.68,24.515,24.834,2353874,0
2008-09-03,24.335,24.714,22.489,23.248,3272198,0
2008-09-04,22.46,22.649,20.684,20.913,2841705,0
2008-09-05,20.654,22.35,20.304,22.14,2858871,0
2008-09-08,22.948,24.375,21.502,21.911,2261638,0
2008-09-09,20.773,21.113,18.518,18.937,2821809,0
2008-09-10,18.947,21.053,18.399,20.743,2715119,0
2008-09-11,20.185,22.16,19.317,21.691,2936559,0
2008-09-12,22.08,24.315,21.392,23.866,2306681,0
2008-09-15,21.941,22.39,20.684,21.621,2394115,0
2008-09-16,18.977,21.861,18.628,21.781,3192354,0
2008-09-17,20.344,21.222,17.511,18.708,4293193,0
2008-09-18,18.798,21.691,18.459,21.113,3180119,0
2008-09-19,23.896,24.695,21.811,22.739,3267138,0
2008-09-22,22.629,23.737,21.322,22.609,2475307,0
2008-09-23,21.641,21.641,19.237,20.763,2839898,0
2008-09-24,20.823,20.963,19.456,19.636,1580389,0
2008-09-25,19.955,22.18,19.486,21.951,1854730,0
2008-09-26,20.514,21.352,20.095,20.674,1408683,0
2008-09-29,19.626,19.955,15.076,16.882,3432276,0
2008-09-30,16.962,18.109,16.962,17.92,3591431,0
2008-10-01,18.049,18.049,16.214,17.151,1710722,0
2008-10-02,16.483,16.613,14.497,14.847,2291335,0
2008-10-03,14.697,15.445,12.991,13.15,1921829,0
2008-10-06,11.963,12.073,8.9599,11.514,5058143,0
2008-10-07,11.833,12.921,10.017,10.447,3939523,0
2008-10-08,10.277,11.055,8.89,10.257,2485303,0
2008-10-09,10.965,11.484,9.1395,9.2592,2320606,0
2008-10-10,8.2914,9.948,6.4954,7.2437,6174718,0
2008-10-13,9.0696,10.786,7.8823,10.496,4219518,0
2008-10-14,11.494,12.372,9.988,11.285,3991654,0
2008-10-15,10.127,10.127,8.6805,9.2392,3738920,0
2008-10-16,9.559,9.828,7.7825,8.9599,3779565,0
2008-10-17,8.471,9.329,7.9821,8.2515,3307247,0
2008-10-20,8.8701,8.88,8.2215,8.8701,2220643,0
2008-10-21,8.5707,9.0796,8.2714,8.5807,1640411,0
2008-10-22,8.3612,8.4809,7.3934,7.6728,3161331,0
2008-10-23,7.7725,8.0319,6.7349,7.2936,1801385,0
2008-10-24,5.9965,6.3557,5.0886,5.3879,4448740,0
2008-10-27,5.777,5.777,3.7615,4.0908,7813827,0
2008-10-28,4.5797,6.7349,3.8214,6.4256,9275562,0
2008-10-29,7.0741,7.0741,5.4976,5.6673,6488096,0
2008-10-30,6.5652,9.1494,6.5652,9.0596,9531787,0
2008-10-31,8.5608,9.878,8.0818,9.1494,4718531,0
2008-11-03,9.4587,9.688,8.3812,8.7204,3572098,0
2008-11-04,9.339,9.4288,8.8302,8.9898,4272349,0
2008-11-05,8.9599,8.9599,7.6728,7.9222,3722377,0
2008-11-06,7.2437,7.3834,6.5054,6.8446,3459790,0
2008-11-07,7.124,7.3934,6.6251,6.9743,1360738,0
2008-11-10,7.553,7.7027,6.675,6.8446,1682337,0
2008-11-11,6.675,6.675,5.787,5.8369,1614707,0
2008-11-12,5.5276,5.777,4.8591,4.9489,3470994,0
2008-11-13,4.8291,6.7049,4.8291,6.685,4686902,0
2008-11-14,6.5852,6.675,5.7371,5.787,2029814,0
2008-11-17,5.0586,5.7172,4.9988,5.2682,2053330,0
2008-11-18,5.1484,5.2382,4.6595,4.8591,2293071,0
2008-11-19,4.7892,4.9389,4.2704,4.2704,1550844,0
2008-11-20,4.2704,4.3602,3.6219,3.6518,2964465,0
2008-11-21,3.9711,4.4101,3.8214,4.0509,4308728,0
2008-11-24,4.6895,5.8269,4.4899,5.5974,3656766,0
2008-11-25,5.797,5.8868,4.3003,4.5797,4226278,0
2008-11-26,4.5298,5.1185,4.3303,5.0287,3243553,0
2008-11-28,5.1185,6.2559,5.0886,6.2559,5526397,0
2008-12-01,5.4478,5.6872,4.1806,4.2405,4531957,0
2008-12-02,4.6196,5.0487,4.44,4.7294,4182020,0
2008-12-03,4.5298,4.879,4.2904,4.7992,3224114,0
2008-12-04,4.7693,5.3679,4.6296,5.0287,4985891,0
2008-12-05,4.8391,5.2781,4.7294,5.2282,2648292,0
2008-12-08,5.777,6.0863,5.4178,5.6673,5022391,0
2008-12-09,5.4278,5.9865,5.3979,5.6673,4377239,0
2008-12-10,5.9865,5.9865,5.5176,5.787,4492162,0
2008-12-11,5.8269,5.9865,5.4877,5.5675,4220133,0
2008-12-12,5.1385,5.1784,4.44,4.9589,4575715,0
2008-12-15,5.2781,5.2781,4.4899,4.5198,2444176,0
2008-12-16,4.7493,4.9489,4.5897,4.8591,2526593,0
2008-12-17,4.879,5.1185,4.5897,4.9389,4220726,0
2008-12-18,5.7571,5.7571,4.5897,4.8092,4017671,0
2008-12-19,4.879,4.899,4.4001,4.7493,2707955,0
2008-12-22,4.7693,4.7693,4.1906,4.2405,2253866,0
2008-12-23,4.6196,4.6196,4.001,4.1407,1477325,0
2008-12-24,4.2305,4.2305,3.991,4.0409,867903,0
2008-12-26,4.001,4.0808,3.8414,3.9212,958975,0
2008-12-29,4.0808,4.1806,3.6518,3.7216,2023301,0
2008-12-30,3.8314,3.9511,3.5919,3.9511,2010053,0
2008-12-31,3.8114,4.0409,3.8114,3.991,1381303,0
2009-01-02,4.0609,4.4899,3.9112,4.3402,2775379,0
2009-01-05,4.3303,4.8491,4.2804,4.6396,2941144,0
2009-01-06,4.9189,5.0387,4.3901,4.6595,4435151,0
2009-01-07,4.5697,4.5897,4.3003,4.3502,1975200,0
2009-01-08,4.3203,4.5697,4.0309,4.4899,2052877,0
2009-01-09,4.5598,4.5598,4.2205,4.2604,1289562,0
2009-01-12,4.3003,4.3003,3.8913,3.9511,2152179,0
2009-01-13,3.9012,4.0908,3.6917,3.7216,3929287,0
2009-01-14,3.7715,3.8015,3.4323,3.4622,3669696,0
2009-01-15,3.542,3.542,2.9933,3.2128,4886720,0
2009-01-16,3.4722,3.5021,3.0631,3.2627,3473887,0
2009-01-20,3.1828,3.1828,2.5543,2.5642,4530341,0
2009-01-21,2.7438,3.0631,2.684,2.9833,3690544,0
2009-01-22,2.9833,2.9833,2.5742,2.8336,3503349,0
2009-01-23,2.8037,2.9733,2.6441,2.9434,1638051,0
2009-01-26,3.0631,3.2427,2.9933,3.0731,2999528,0
2009-01-27,3.1729,3.2228,2.9135,2.9434,2002972,0
2009-01-28,3.0731,3.2926,3.0332,3.2228,3862459,0
2009-01-29,3.1429,3.2327,2.9933,3.1429,1632764,0
2009-01-30,3.1429,3.4223,3.0831,3.3924,3237027,0
2009-02-02,3.3225,3.3225,3.113,3.2726,1849385,0
2009-02-03,3.3126,3.3824,3.2228,3.2826,2451210,0
2009-02-04,3.2527,4.1906,3.2527,3.9411,8461480,0
2009-02-05,3.9212,4.011,3.6219,3.7017,3807197,0
2009-02-06,3.7516,4.47,3.7516,4.44,6476233,0
2009-02-09,4.6396,5.9865,4.45,5.7172,16665464,0
2009-02-10,5.4577,6.236,4.5398,4.7094,14508883,0
2009-02-11,5.0886,5.2781,4.6895,4.8192,8541175,0
2009-02-12,4.8591,4.8591,4.0409,4.6096,4645987,0
2009-02-13,4.6496,4.6496,4.2504,4.43,2528751,0
2009-02-17,4.011,4.0309,3.6019,3.9012,4135668,0
2009-02-18,3.9511,4.1307,3.4922,3.6717,4530828,0
2009-02-19,3.6917,3.9212,3.4922,3.5021,2555259,0
2009-02-20,3.3026,3.5819,3.2228,3.542,4232782,0
2009-02-23,3.6917,3.8613,3.1729,3.2327,2794717,0
2009-02-24,3.3126,4.1108,3.2327,3.991,3869181,0
2009-02-25,3.7815,4.1307,3.552,3.8913,3256384,0
2009-02-26,4.0309,4.2305,3.3724,3.4622,4194550,0
2009-02-27,3.3425,3.7715,3.1928,3.4922,3313364,0
2009-03-02,3.3425,3.5021,3.0332,3.2427,3187078,0
2009-03-03,3.3924,3.4423,3.093,3.2926,2912406,0
2009-03-04,3.5919,3.8114,3.4024,3.6817,4551803,0
2009-03-05,3.4024,3.4922,3.1928,3.3624,2189987,0
2009-03-06,3.4223,3.542,3.2028,3.2926,2680234,0
2009-03-09,3.3824,3.3924,3.0831,3.2028,1272168,0
2009-03-10,3.4323,3.7915,3.3126,3.562,4979471,0
2009-03-11,3.7117,3.7516,3.2926,3.5321,2489560,0
2009-03-12,3.6518,3.6717,3.2028,3.5819,3369231,0
2009-03-13,3.6418,3.7915,3.552,3.6318,2665622,0
2009-03-16,3.7915,3.9611,3.6618,3.7416,2820216,0
2009-03-17,3.7216,3.8314,3.4522,3.7915,2360626,0
2009-03-18,3.8613,4.2305,3.6019,4.1706,3383708,0
2009-03-19,4.011,4.4799,3.8713,4.2205,7276136,0
2009-03-20,4.1507,4.3502,4.0409,4.2704,2672470,0
2009-03-23,4.4899,5.0686,4.3901,4.9788,9102175,0
2009-03-24,4.8391,4.889,4.3901,4.6396,4791216,0
2009-03-25,4.8691,4.9888,4.5198,4.8192,4476133,0
2009-03-26,4.8192,5.0886,4.6396,4.8391,5927306,0
2009-03-27,4.7094,4.7892,4.3402,4.4001,2354250,0
2009-03-30,4.1108,4.1606,3.8015,3.991,3873223,0
2009-03-31,4.1108,4.3702,3.991,4.1606,2727794,0
2009-04-01,4.0409,4.5598,3.9212,4.4899,2849921,0
2009-04-02,4.5897,4.8691,4.5598,4.7393,4678381,0
2009-04-03,4.6496,5.2482,4.6296,5.1484,5027689,0
2009-04-06,4.889,4.9389,4.5897,4.8691,4083780,0
2009-04-07,4.6296,5.2183,4.5997,4.8691,4060162,0
2009-04-08,4.8691,5.3679,4.8391,5.3679,4884338,0
2009-04-09,5.5376,6.1861,5.5176,6.0763,7408416,0
2009-04-13,5.9267,6.6351,5.6872,6.5253,4416357,0
2009-04-14,6.4754,6.4854,5.5874,5.8568,4480695,0
2009-04-15,5.787,6.3856,5.787,6.3856,4379702,0
2009-04-16,6.4954,6.8047,6.2759,6.5952,4081048,0
2009-04-17,6.7249,6.9145,6.6251,6.665,3516504,0
2009-04-20,6.4655,6.4655,5.5874,5.6772,4899674,0
2009-04-21,5.6573,6.0763,5.2282,6.0464,3286973,0
2009-04-22,5.8069,6.3158,5.777,6.1362,3034033,0
2009-04-23,6.1163,6.4854,5.9865,6.1961,3134736,0
2009-04-24,6.3358,6.6451,6.246,6.5752,3967560,0
2009-04-27,5.9965,6.3358,5.787,5.8269,4021401,0
2009-04-28,5.4877,5.6972,5.2881,5.4677,3877078,0
2009-04-29,5.6373,5.787,5.0985,5.2482,7519025,0
2009-04-30,5.5376,5.6174,5.1784,5.3081,4052456,0
2009-05-01,5.3979,6.2559,5.338,6.1961,4802460,0
2009-05-04,6.2859,6.9344,6.2859,6.9344,6261840,0
2009-05-05,6.9244,7.1639,6.5553,6.9843,7088866,0
2009-05-06,7.2238,7.8124,6.8845,7.7326,7909711,0
2009-05-07,8.1517,8.2814,7.2238,7.5031,6380201,0
2009-05-08,7.8324,7.8524,7.3734,7.7226,4628444,0
2009-05-11,7.6428,7.6428,7.134,7.4532,2251078,0
2009-05-12,7.7725,8.2315,7.4932,8.1018,6073406,0
2009-05-13,7.583,7.9022,6.9244,7.0841,7513728,0
2009-05-14,6.7947,7.6328,6.7947,7.4732,3174231,0
2009-05-15,7.2637,7.7825,7.1539,7.3036,2467178,0
2009-05-18,7.5231,8.461,7.4233,8.1916,4126149,0
2009-05-19,8.1816,9.1694,8.1816,8.8701,5394502,0
2009-05-20,9.2991,9.978,9.1195,9.4388,5900506,0
2009-05-21,9.2193,9.2193,8.2315,8.461,5283117,0
2009-05-22,8.9599,9.1694,8.6106,8.6605,3124907,0
2009-05-26,8.4311,9.1295,8.0818,9.0796,3485183,0
2009-05-27,9.2193,10.447,9.2193,9.738,6618754,0
2009-05-28,10.117,10.676,9.978,10.656,4874841,0
2009-05-29,11.075,11.095,10.686,10.985,4836333,0
2009-06-01,11.614,12.662,11.474,12.522,7332763,0
2009-06-02,12.123,12.472,11.285,11.893,6558430,0
2009-06-03,11.624,11.624,10.067,10.287,8971293,0
2009-06-04,10.756,10.756,9.678,10.307,9487188,0
2009-06-05,10.905,10.965,10.237,10.596,4525219,0
2009-06-08,10.177,10.267,9.738,10.067,3443616,0
2009-06-09,10.157,10.516,9.968,10.207,4060749,0
2009-06-10,10.556,10.995,10.397,10.786,4790839,0
2009-06-11,10.666,11.005,10.486,10.656,4038518,0
2009-06-12,10.576,10.636,9.798,9.898,4016870,0
2009-06-15,9.4587,9.519,8.8002,8.8102,5957515,0
2009-06-16,9.2692,9.878,9.0596,9.3789,7492216,0
2009-06-17,9.4188,9.4188,8.5807,8.9798,4325127,0
2009-06-18,9.0596,9.2991,8.5907,9.1195,3212725,0
2009-06-19,9.4188,9.648,9.2592,9.2692,3412713,0
2009-06-22,9.0796,9.0796,7.6628,7.6628,8318936,0
2009-06-23,7.9821,8.5508,7.9721,8.4909,7246128,0
2009-06-24,8.8501,9.1694,8.0319,8.1716,6049176,0
2009-06-25,7.7426,8.6805,7.5331,8.6106,7554842,0
2009-06-26,8.6106,8.9599,8.3612,8.8401,3871454,0
2009-06-29,8.89,9.0696,8.3113,8.4809,3079876,0
2009-06-30,8.4809,8.7304,8.2215,8.3313,2592523,0
2009-07-01,8.5208,8.7304,8.3812,8.5109,3015131,0
2009-07-02,8.5308,8.6306,8.1517,8.2315,3121906,0
2009-07-06,7.9621,8.0818,7.7825,7.992,3470884,0
2009-07-07,7.9821,8.022,7.0841,7.1539,6324904,0
2009-07-08,7.2537,7.543,6.8147,7.2138,6214440,0
2009-07-09,7.6428,7.6827,7.2637,7.5131,4499927,0
2009-07-10,7.2737,7.5131,7.0841,7.3335,7402754,0
2009-07-13,7.3734,7.5331,6.9843,7.3435,4781749,0
2009-07-14,7.4832,7.8124,7.4333,7.6827,3485810,0
2009-07-15,8.1716,9.1594,8.0918,9.0995,6531750,0
2009-07-16,8.8302,9.0497,8.3213,8.9399,4691731,0
2009-07-17,8.7803,9.559,8.7104,9.4787,4183139,0
2009-07-20,9.738,9.768,9.1993,9.519,5197346,0
2009-07-21,9.718,9.938,9.1295,9.3789,3400469,0
2009-07-22,9.329,9.4587,8.7902,9.0297,5674304,0
2009-07-23,9.4188,10.237,9.359,10.197,11225677,0
2009-07-24,10.057,10.307,9.738,10.227,4406024,0
2009-07-27,10.377,11.364,10.277,11.305,7532896,0
2009-07-28,10.506,10.995,10.227,10.696,5758971,0
2009-07-29,10.147,10.427,9.908,9.978,3716867,0
2009-07-30,10.277,10.756,10.227,10.716,7572171,0
2009-07-31,10.676,11.025,10.476,10.656,4434956,0
2009-08-03,11.065,11.863,11.065,11.534,8429657,0
2009-08-04,11.275,11.564,10.746,10.896,5391896,0
2009-08-05,11.135,11.444,10.486,10.796,6283354,0
2009-08-06,11.155,11.474,10.866,11.055,4117534,0
2009-08-07,11.345,11.813,11.345,11.574,4082141,0
2009-08-10,11.484,11.484,10.836,11.015,3081901,0
2009-08-11,10.826,10.905,10.377,10.826,3705056,0
2009-08-12,10.566,11.434,10.546,11.275,2892578,0
2009-08-13,11.574,11.803,11.325,11.584,3033471,0
2009-08-14,11.664,11.754,10.965,11.055,2715014,0
2009-08-17,10.357,10.566,10.067,10.147,3175110,0
2009-08-18,10.566,10.856,10.427,10.566,4216961,0
2009-08-19,10.247,10.556,10.067,10.407,2694797,0
2009-08-20,10.427,10.806,10.427,10.776,2770721,0
2009-08-21,10.915,11.684,10.915,11.684,3965286,0
2009-08-24,11.893,12.901,11.704,12.512,8014111,0
2009-08-25,12.721,13.679,12.502,12.771,6287720,0
2009-08-26,12.472,12.731,12.023,12.223,5055742,0
2009-08-27,12.003,12.213,11.474,11.843,4803938,0
2009-08-28,12.362,12.592,12.113,12.492,3383845,0
2009-08-31,12.083,12.312,11.684,12.183,2775925,0
2009-09-01,11.993,12.512,10.856,10.975,6342167,0
2009-09-02,10.726,10.886,10.327,10.776,4539266,0
2009-09-03,11.384,13.13,11.335,12.572,10795732,0
2009-09-04,12.701,12.771,11.973,12.642,3787195,0
2009-09-08,13.17,13.639,13.13,13.49,5944434,0
2009-09-09,13.39,14.148,13.031,14.018,5975597,0
2009-09-10,13.839,14.038,13.45,14.038,3814341,0
2009-09-11,14.487,15.355,14.378,15.316,8227124,0
2009-09-14,14.777,15.375,14.667,15.365,4621465,0
2009-09-15,15.465,16.283,15.306,15.555,5965128,0
2009-09-16,15.964,16.553,15.804,16.523,4368693,0
2009-09-17,16.064,16.393,15.515,16.074,4765292,0
2009-09-18,16.064,16.453,15.785,16.144,4265257,0
2009-09-21,15.465,15.555,14.807,15.316,3834942,0
2009-09-22,15.964,17.431,15.964,16.852,6456523,0
2009-09-23,17.411,17.73,16.822,17.092,5973592,0
2009-09-24,17.391,17.66,16.603,16.982,4666917,0
2009-09-25,16.643,17.461,16.503,17.122,2977665,0
2009-09-28,17.161,18.01,16.892,17.82,3147185,0
2009-09-29,18.049,18.598,17.73,18.079,4409921,0
2009-09-30,18.359,18.608,17.6,17.94,4779096,0
2009-10-01,17.84,18.399,16.982,17.032,5134496,0
2009-10-02,16.283,17.012,16.074,16.882,4789361,0
2009-10-05,17.131,17.531,16.164,17.341,5177041,0
2009-10-06,17.75,18.518,17.531,18.259,4248639,0
2009-10-07,18.259,18.439,17.66,18.01,3305909,0
2009-10-08,18.738,18.738,17.96,18.648,5005681,0
2009-10-09,18.598,19.307,18.459,19.307,2611141,0
2009-10-12,19.706,20.674,19.576,20.155,4415883,0
2009-10-13,19.895,19.985,19.456,19.895,3415235,0
2009-10-14,20.693,21.591,20.514,21.472,4842961,0
2009-10-15,21.142,21.831,20.773,21.651,4747621,0
2009-10-16,20.973,21.502,20.594,20.614,3694521,0
2009-10-19,21.083,21.661,20.823,21.512,2596213,0
2009-10-20,21.831,21.951,20.235,21.192,4668937,0
2009-10-21,20.604,22.001,20.574,21.302,4689864,0
2009-10-22,21.142,21.182,20.274,21.033,2919179,0
2009-10-23,21.182,21.372,20.294,20.464,2343095,0
2009-10-26,20.504,21.342,19.466,19.616,4085237,0
2009-10-27,19.307,19.486,18.269,18.299,4601632,0
2009-10-28,18,18.049,15.984,16.194,9153661,0
2009-10-29,16.982,18.478,16.982,18.269,5990745,0
2009-10-30,17.95,18.039,16.363,17.122,5643718,0
2009-11-02,17.421,18.359,16.792,17.62,5191425,0
2009-11-03,16.922,18.269,16.752,18.209,4284557,0
2009-11-04,18.718,19.197,18.379,18.508,3149709,0
2009-11-05,18.748,20.075,18.568,20.025,3921514,0
2009-11-06,19.476,20.873,19.207,19.965,4055928,0
2009-11-09,20.823,21.352,20.564,21.242,2986872,0
2009-11-10,21.073,21.312,20.354,21.162,3379301,0
2009-11-11,21.562,21.572,20.155,20.274,4137815,0
2009-11-12,19.696,20.484,19.386,19.556,3521872,0
2009-11-13,19.756,20.324,19.337,20.165,2174891,0
2009-11-16,20.803,21.951,20.713,21.771,4098344,0
2009-11-17,21.542,21.681,20.913,21.621,2421110,0
2009-11-18,21.821,22.24,21.452,21.601,1895516,0
2009-11-19,21.192,21.222,20.254,20.773,2162279,0
2009-11-20,20.304,20.713,20.075,20.534,1200067,0
2009-11-23,20.973,21.442,20.135,20.334,2309263,0
2009-11-24,20.444,20.444,19.556,20.344,1629158,0
2009-11-25,20.334,20.494,19.955,20.364,1741154,0
2009-11-27,19.436,21.382,19.077,19.376,1553910,0
2009-11-30,19.835,20.324,19.337,19.406,2289943,0
2009-12-01,20.035,20.344,19.895,20.185,2099417,0
2009-12-02,19.686,20.185,19.386,19.626,2571185,0
2009-12-03,19.865,19.865,18.967,19.087,2200499,0
2009-12-04,19.686,20.235,18.967,19.167,4303957,0
2009-12-07,18.957,19.845,18.878,19.466,1651596,0
2009-12-08,19.057,19.137,17.7,17.98,4285540,0
2009-12-09,18.139,18.429,17.062,17.531,4736856,0
2009-12-10,17.83,18.119,17.78,17.97,2854998,0
2009-12-11,18.299,18.449,17.471,17.61,2596545,0
2009-12-14,17.91,18.888,17.82,18.868,2944557,0
2009-12-15,18.518,19.097,18.299,18.728,1521609,0
2009-12-16,19.077,19.945,18.977,19.656,3160273,0
2009-12-17,19.227,19.576,18.967,19.087,3064081,0
2009-12-18,19.476,19.905,19.177,19.227,2718233,0
2009-12-21,19.646,19.935,19.616,19.736,1444329,0
2009-12-22,19.736,19.905,19.107,19.426,1021225,0
2009-12-23,19.726,19.786,19.366,19.726,971783,0
2009-12-24,19.796,20.155,19.766,19.955,427437,0
2009-12-28,20.235,20.235,19.476,19.606,662051,0
2009-12-29,19.815,19.895,19.037,19.057,961194,0
2009-12-30,18.878,19.057,18.518,19.057,967152,0
2009-12-31,18.898,19.157,18.588,18.778,643568,0
2010-01-04,19.167,20.334,19.167,20.195,2160210,0
2010-01-05,19.945,21.631,19.945,21.312,4146217,0
2010-01-06,21.352,21.701,21.312,21.591,1824302,0
2010-01-07,21.392,21.701,20.973,21.342,1221364,0
2010-01-08,20.933,22.001,20.933,21.801,2031219,0
2010-01-11,22.24,23.896,22.21,22.34,3620283,0
2010-01-12,21.861,21.861,21.152,21.651,1933579,0
2010-01-13,21.981,22.938,21.961,22.859,3280899,0
2010-01-14,23.198,24.814,23.198,24.605,4760642,0
2010-01-15,24.385,25.533,23.996,24.744,4130722,0
2010-01-19,24.675,26.57,24.505,26.371,3520007,0
2010-01-20,25.662,25.722,24.196,24.984,4548056,0
2010-01-21,24.744,24.824,22.33,22.609,6060875,0
2010-01-22,22.45,23.846,21.951,22.44,3741688,0
2010-01-25,23.288,23.617,21.631,21.971,3837278,0
2010-01-26,21.581,22.649,21.252,21.881,2665812,0
2010-01-27,22.09,22.23,20.654,21.292,3591904,0
2010-01-28,22.07,22.44,20.155,20.464,4746309,0
2010-01-29,20.953,21.621,19.646,19.746,5381569,0
2010-02-01,20.254,22.07,20.254,22.07,3537570,0
2010-02-02,22.45,22.918,21.851,22.709,3183873,0
2010-02-03,22.27,23.437,22.18,22.33,3158723,0
2010-02-04,21.791,21.931,19.955,19.965,5217289,0
2010-02-05,20.125,20.534,18.588,19.676,7900482,0
2010-02-08,20.065,20.903,19.327,20.334,4534955,0
2010-02-09,21.362,22.06,20.654,21.851,5421826,0
2010-02-10,21.472,22.18,21.013,21.831,3359412,0
2010-02-11,21.981,23.557,21.771,23.407,5927850,0
2010-02-12,22.809,23.497,22.37,23.447,3530750,0
2010-02-16,24.226,24.545,23.896,24.405,3053448,0
2010-02-17,24.625,24.794,23.457,23.946,2447070,0
2010-02-18,23.547,24.445,23.547,24.206,2230563,0
2010-02-19,24.016,24.744,23.986,24.565,1990629,0
2010-02-22,24.804,24.934,24.056,24.136,1547215,0
2010-02-23,23.657,23.896,22.649,22.968,2690317,0
2010-02-24,23.118,23.567,22.869,23.088,1744260,0
2010-02-25,22.639,22.639,21.552,22.569,4634598,0
2010-02-26,22.829,22.998,22.13,22.948,2275381,0
2010-03-01,23.208,23.816,23.078,23.647,1732097,0
2010-03-02,24.126,24.275,23.647,23.777,1651280,0
2010-03-03,23.916,24.894,23.916,24.236,2655891,0
2010-03-04,24.635,24.934,23.996,24.844,3304610,0
2010-03-05,25.064,26.191,25.064,25.922,4098214,0
2010-03-08,26.361,26.66,25.343,25.413,2774377,0
2010-03-09,25.054,25.942,24.954,25.553,1590564,0
2010-03-10,25.712,26.6,25.573,26.55,3388869,0
2010-03-11,26.211,26.52,25.812,26.161,1753282,0
2010-03-12,26.55,26.79,25.962,26.271,2126454,0
2010-03-15,25.962,26.091,25.383,25.782,2077039,0
2010-03-16,26.201,26.83,25.942,26.78,2399998,0
2010-03-17,27.219,27.398,25.862,26.022,3018968,0
2010-03-18,26.121,26.171,24.884,25.303,2589932,0
2010-03-19,25.343,25.632,24.246,25.004,3383439,0
2010-03-22,24.355,26.77,24.146,26.59,3812224,0
2010-03-23,26.391,26.66,25.862,26.6,2573425,0
2010-03-24,26.301,27.079,25.902,26.71,2538176,0
2010-03-25,27.249,28.127,26.939,27.069,4500159,0
2010-03-26,27.438,28.286,27.199,27.758,3118647,0
2010-03-29,28.177,28.875,28.017,28.686,2234421,0
2010-03-30,28.825,28.875,27.847,28.446,2751259,0
2010-03-31,28.217,28.686,28.037,28.356,1756505,0
2010-04-01,28.945,30.352,28.865,30.242,3431673,0
2010-04-05,30.651,31.18,30.352,31.06,1668917,0
2010-04-06,30.921,30.93,30.142,30.402,2784330,0
2010-04-07,30.242,30.472,29.135,29.584,2857821,0
2010-04-08,29.184,29.464,28.735,29.464,2693352,0
2010-04-09,30.122,30.222,29.444,29.703,1612118,0
2010-04-12,29.733,30.681,29.603,30.132,1994650,0
2010-04-13,30.881,30.891,30.092,30.731,2444395,0
2010-04-14,31.17,31.28,30.731,31.11,1909543,0
2010-04-15,30.861,31.719,30.651,30.791,2003801,0
2010-04-16,30.481,30.551,28.935,28.975,4022847,0
2010-04-19,28.276,29.055,27.588,28.097,4252666,0
2010-04-20,28.436,29.434,28.276,29.394,3456611,0
2010-04-21,29.544,29.544,28.107,28.815,4262430,0
2010-04-22,28.077,28.077,26.74,27.398,5795767,0
2010-04-23,27.478,27.558,26.59,27.428,3961277,0
2010-04-26,27.568,27.668,26.091,26.261,4458335,0
2010-04-27,25.752,26.241,25.024,25.313,4690977,0
2010-04-28,25.503,26.61,25.503,26.131,3560667,0
2010-04-29,26.74,27.179,25.932,26.071,1713778,0
2010-04-30,26.211,26.84,25.533,25.642,2461404,0
2010-05-03,25.892,25.932,24.695,24.984,2325774,0
2010-05-04,24.405,24.405,23.218,23.497,4519952,0
2010-05-05,22.519,23.617,22.25,22.759,6577537,0
2010-05-06,22.669,23.248,18.957,20.953,8255076,0
2010-05-07,20.185,21.422,19.855,21.073,6845150,0
2010-05-10,23.747,24.844,23.348,24.784,7393311,0
2010-05-11,23.976,24.246,23.008,23.178,4481560,0
2010-05-12,24.066,24.645,23.567,24.505,3944563,0
2010-05-13,24.535,24.585,23.567,23.757,2287738,0
2010-05-14,22.948,23.258,22.45,23.188,3034949,0
2010-05-17,22.998,23.198,21.113,22.1,3937657,0
2010-05-18,22.889,22.948,21.063,21.202,3033766,0
2010-05-19,20.733,21.152,20.165,20.903,4749331,0
2010-05-20,19.885,20.684,19.456,19.905,5248221,0
2010-05-21,19.496,21.382,19.237,21.073,3419767,0
2010-05-24,20.973,21.053,19.845,19.855,2861710,0
2010-05-25,18.608,19.696,18.159,19.666,5077407,0
2010-05-26,20.624,21.442,19.746,19.985,6766222,0
2010-05-27,20.843,22.23,20.693,22.18,5101841,0
2010-05-28,21.552,22.28,21.342,21.641,3775458,0
2010-06-01,21.272,22.001,20.584,20.634,3262018,0
2010-06-02,21.252,21.502,20.703,21.502,3753912,0
2010-06-03,21.721,21.941,20.684,21.152,2816215,0
2010-06-04,20.145,21.133,19.786,20.045,2925411,0
2010-06-07,20.225,20.235,19.207,19.207,3516086,0
2010-06-08,19.496,19.925,18.868,19.446,3161136,0
2010-06-09,19.845,20.953,19.726,19.855,4016531,0
2010-06-10,20.614,21.113,20.564,20.953,3097226,0
2010-06-11,20.374,21.272,20.304,21.123,2746555,0
2010-06-14,21.671,21.801,21.023,21.083,1560007,0
2010-06-15,21.611,22.001,21.242,22.001,2632467,0
2010-06-16,21.761,22.43,21.542,22.3,2513200,0
2010-06-17,22.45,22.819,21.162,21.432,3426463,0
2010-06-18,21.282,21.601,20.903,21.023,2546691,0
2010-06-21,22.33,22.968,21.761,21.981,4284712,0
2010-06-22,21.991,22.599,21.641,21.671,2341313,0
2010-06-23,21.831,22.17,21.352,22.05,2041850,0
2010-06-24,21.861,22.021,20.504,20.634,2984216,0
2010-06-25,20.733,21.332,20.454,21.063,2981574,0
2010-06-28,21.103,21.152,20.175,20.205,1799854,0
2010-06-29,19.466,19.606,18.498,18.618,5204429,0
2010-06-30,18.927,19.237,18.059,18.099,3293153,0
2010-07-01,18.079,18.568,17.261,17.65,6520622,0
2010-07-02,17.77,18.059,17.131,17.411,3833227,0
2010-07-06,18.259,18.748,17.76,18.02,3581122,0
2010-07-07,17.93,19.037,17.87,18.987,3363206,0
2010-07-08,19.337,19.376,18.538,19.177,3640659,0
2010-07-09,19.047,20.025,18.888,19.845,3367397,0
2010-07-12,19.875,19.935,18.818,18.957,2609260,0
2010-07-13,19.915,20.145,19.317,19.486,3799912,0
2010-07-14,19.456,19.915,18.937,19.835,2557492,0
2010-07-15,19.786,20.005,18.808,19.307,2935431,0
2010-07-16,18.937,19.017,18.089,18.169,3655113,0
2010-07-19,18.459,18.758,17.96,18.159,2422266,0
2010-07-20,17.76,19.147,17.75,19.017,3030075,0
2010-07-21,19.606,20.095,19.247,19.596,4838469,0
2010-07-22,20.254,20.853,20.105,20.594,2672072,0
2010-07-23,20.853,22.28,20.474,22.18,5693419,0
2010-07-26,22.19,23.248,22.06,22.988,5347738,0
2010-07-27,23.427,23.427,22.05,22.25,3419577,0
2010-07-28,21.971,22.3,21.651,21.771,2781077,0
2010-07-29,22.17,22.639,21.532,21.911,3144998,0
2010-07-30,21.372,22.021,21.202,21.731,3283741,0
2010-08-02,22.46,23.617,22.38,23.367,3454231,0
2010-08-03,23.048,23.457,22.659,23.148,2456518,0
2010-08-04,23.298,23.797,23.238,23.697,2063194,0
2010-08-05,23.278,23.507,22.918,23.407,1977887,0
2010-08-06,22.799,23.377,22.669,23.298,1872360,0
2010-08-09,23.816,23.816,23.208,23.477,1148329,0
2010-08-10,22.909,22.918,22.31,22.739,3029601,0
2010-08-11,21.951,21.981,21.462,21.651,2595516,0
2010-08-12,21.053,21.911,20.973,21.731,2237006,0
2010-08-13,21.701,22.08,21.542,21.631,1054111,0
2010-08-16,21.591,22.539,21.482,22.15,1861752,0
2010-08-17,22.829,23.138,22.669,22.958,2293149,0
2010-08-18,23.028,23.537,22.779,23.268,2179873,0
2010-08-19,23.577,23.846,22.978,23.158,3324055,0
2010-08-20,22.729,23.018,22.569,22.899,1476524,0
2010-08-23,7.5929,7.7725,7.4133,7.4133,97648,0
2010-08-24,7.3834,7.3834,7.1839,7.1839,124780,0
2010-08-25,7.3335,7.3335,7.1439,7.2836,29466,0
2010-08-26,7.3335,7.3834,7.3335,7.3335,6214,0
2010-08-27,7.2737,7.5331,7.1539,7.4233,86414,0
2010-08-30,7.3834,7.5131,7.2437,7.2936,28664,0
2010-08-31,7.0941,7.5131,7.0941,7.3535,144057,0
2010-09-01,7.4034,7.7526,7.1539,7.3136,569664,0
2010-09-02,7.3834,7.9521,7.3834,7.9521,316159,0
2010-09-03,7.9821,7.9821,7.7825,7.8324,68353,0
2010-09-07,7.8823,7.9322,7.6927,7.7326,28263,0
2010-09-08,7.8823,8.1217,7.6927,8.1217,173188,0
2010-09-09,8.0419,8.1317,7.9821,8.1317,524529,0
2010-09-10,7.9821,7.9821,7.8324,7.9721,5913,0
2010-09-13,7.9821,8.2315,7.9821,8.1816,108994,0
2010-09-14,8.1417,8.1816,7.8224,8.022,299852,0
2010-09-15,7.9122,8.1816,7.7825,8.1217,490570,0
2010-09-16,8.4211,8.4211,7.8823,8.0419,70075,0
2010-09-17,8.0619,8.1217,7.9222,7.9322,82732,0
2010-09-20,8.0419,8.1317,7.8524,8.1317,120586,0
2010-09-21,8.0918,8.1317,7.8623,8.1317,110808,0
2010-09-22,7.9821,8.1816,7.7226,8.1317,419267,0
2010-09-23,7.9821,7.9821,7.8324,7.8324,116702,0
2010-09-24,7.9022,8.0818,7.9022,7.9821,487187,0
2010-09-27,7.9821,8.0918,7.8623,7.9422,252159,0
2010-09-28,7.9022,8.1118,7.9022,8.1118,277792,0
2010-09-29,8.0519,8.2714,7.9122,8.2714,43223,0
2010-09-30,8.1816,8.2714,8.0918,8.2115,174155,0
2010-10-01,8.1816,8.2415,8.1317,8.2215,659610,0
2010-10-04,8.3113,8.3113,8.1417,8.2415,152312,0
2010-10-05,8.2814,8.441,8.0619,8.2914,137609,0
2010-10-06,8.2515,8.3612,8.2315,8.2814,9020,0
2010-10-07,8.3313,8.3313,8.1018,8.1217,85579,0
2010-10-08,8.1916,8.2814,8.1317,8.2814,42994,0
2010-10-11,8.2315,8.2814,8.1816,8.2714,192582,0
2010-10-12,8.2115,8.2115,8.0619,8.0918,5061,0
2010-10-13,8.0918,8.2814,7.9521,8.2714,190696,0
2010-10-14,8.2515,8.3013,8.1018,8.2215,13662,0
2010-10-15,8.2315,8.2814,8.1617,8.2814,34197,0
2010-10-18,8.3013,8.3612,8.1816,8.3612,17751,0
2010-10-19,8.2614,8.2614,7.6229,7.9322,222850,0
2010-10-20,7.9022,8.022,7.7426,7.8723,13189,0
2010-10-21,7.9322,8.0818,7.5929,7.9222,153177,0
2010-10-22,7.9022,7.9022,7.4932,7.8823,433526,0
2010-10-25,7.8923,7.9721,7.7825,7.8324,115330,0
2010-10-26,7.6428,7.8823,7.6428,7.7326,39945,0
2010-10-27,7.6628,7.8324,7.6628,7.8324,25046,0
2010-10-28,7.7326,7.9222,7.7326,7.9222,35279,0
2010-10-29,7.8823,7.8823,7.6428,7.7825,53219,0
2010-11-01,7.8623,7.8823,7.8424,7.8424,51315,0
2010-11-02,7.8524,7.8823,7.8424,7.8823,105587,0
2010-11-03,7.8324,7.8923,7.7426,7.8424,50258,0
2010-11-04,7.9322,8.1317,7.9122,8.1217,453943,0
2010-11-05,7.9821,8.2315,7.9821,8.2215,240990,0
2010-11-08,8.1716,8.2515,8.0818,8.1317,39038,0
2010-11-09,8.1816,8.2315,7.9821,8.1317,222245,0
2010-11-10,7.9821,8.1816,7.9821,8.1816,139808,0
2010-11-11,8.1816,8.1816,8.1617,8.1816,125107,0
2010-11-12,8.1816,8.2115,8.0519,8.1317,86169,0
2010-11-15,8.1217,8.1816,8.0818,8.0918,48910,0
2010-11-16,8.0319,8.0419,7.7226,7.7426,76471,0
2010-11-17,7.7426,7.9721,7.7426,7.7426,109496,0
2010-11-18,7.8923,7.9821,7.7925,7.8524,90770,0
2010-11-19,7.8224,7.9721,7.7925,7.8823,41829,0
2010-11-22,7.8124,7.8923,7.7825,7.7925,3408,0
2010-11-23,7.9322,7.9322,7.5929,7.7825,13244,0
2010-11-24,7.7825,7.9521,7.7027,7.7825,92379,0
2010-11-26,7.6229,7.7825,7.6229,7.7127,20396,0
2010-11-29,7.7027,7.7825,7.6628,7.7725,41263,0
2010-11-30,7.6728,7.8324,7.6728,7.7825,31747,0
2010-12-01,7.7825,7.8923,7.7825,7.8823,402094,0
2010-12-02,7.9821,8.2315,7.9821,8.0918,3192990,0
2010-12-03,8.0818,8.1816,8.0818,8.1118,3127582,0
2010-12-06,8.1816,8.3313,7.9821,8.2115,1639910,0
2010-12-07,8.1816,8.7304,8.1816,8.4809,4068682,0
2010-12-08,8.3812,8.7204,8.3812,8.6805,2124605,0
2010-12-09,8.88,8.89,8.6805,8.7803,1185177,0
2010-12-10,8.8302,8.9798,8.8302,8.8701,2462852,0
2010-12-13,9.4687,9.4687,8.8501,8.9299,1566139,0
2010-12-14,8.92,9.1494,8.92,9.1295,720192,0
2010-12-15,8.9898,9.2293,8.9898,9.2193,955176,0
2010-12-16,9.1893,9.1893,8.7404,8.9299,819859,0
2010-12-17,8.9299,9.0297,8.92,8.9798,447453,0
2010-12-20,9.0397,9.1993,8.9998,9.1993,849745,0
2010-12-21,9.1794,9.4188,9.1794,9.2592,1113328,0
2010-12-22,9.4288,9.578,9.2991,9.578,338494,0
2010-12-23,9.578,9.578,9.3689,9.539,250130,0
2010-12-27,9.509,9.509,9.1794,9.1794,135263,0
2010-12-28,9.2392,9.3689,8.9399,8.9998,738490,0
2010-12-29,9.0796,9.638,9.0796,9.638,940809,0
2010-12-30,9.728,9.788,9.529,9.618,623776,0
2010-12-31,9.578,9.598,9.539,9.539,154346,0
2011-01-03,9.568,10.277,9.568,10.077,389337,0
2011-01-04,9.738,10.427,9.738,10.227,2029707,0
2011-01-05,9.888,10.427,9.888,10.427,303698,0
2011-01-06,10.077,10.387,10.077,10.377,122226,0
2011-01-07,9.988,10.357,9.988,10.357,297151,0
2011-01-10,9.988,10.337,9.988,10.307,89952,0
2011-01-11,10.027,10.726,10.027,10.636,861428,0
2011-01-12,10.526,10.975,10.526,10.975,1906739,0
2011-01-13,10.616,11.155,10.616,10.736,1311608,0
2011-01-14,10.576,10.965,10.486,10.965,607149,0
2011-01-18,10.586,10.975,10.536,10.876,749821,0
2011-01-19,10.686,10.876,10.097,10.237,1057448,0
2011-01-20,10.027,10.327,9.688,9.918,568830,0
2011-01-21,9.688,10.227,9.688,9.978,220595,0
2011-01-24,9.928,10.057,9.568,9.978,934143,0
2011-01-25,9.858,10.037,9.798,9.798,547478,0
2011-01-26,9.598,9.978,9.598,9.858,666099,0
2011-01-27,9.828,10.217,9.808,9.858,1157738,0
2011-01-28,9.878,9.918,9.3989,9.668,561590,0
2011-01-31,9.838,10.117,9.578,9.828,620917,0
2011-02-01,9.978,10.686,9.898,10.676,1140192,0
2011-02-02,10.676,10.766,10.347,10.437,761003,0
2011-02-03,10.496,10.536,10.147,10.337,437653,0
2011-02-04,10.427,10.466,10.127,10.167,255077,0
2011-02-07,10.257,10.427,10.257,10.377,336133,0
2011-02-08,10.456,10.466,10.237,10.466,1137030,0
2011-02-09,10.297,10.407,10.107,10.237,777114,0
2011-02-10,10.227,10.327,10.127,10.317,534678,0
2011-02-11,10.217,10.456,10.077,10.427,112803,0
2011-02-14,10.247,10.706,10.247,10.596,329148,0
2011-02-15,10.586,10.666,10.387,10.476,567115,0
2011-02-16,10.556,10.576,10.407,10.506,351308,0
2011-02-18,10.417,10.476,10.177,10.377,256460,0
2011-02-22,10.187,10.337,9.688,9.748,401729,0
2011-02-23,9.878,9.878,9.1794,9.2891,492332,0
2011-02-24,9.2791,9.568,9.2791,9.2791,577680,0
2011-02-25,9.608,9.798,9.529,9.758,191981,0
2011-02-28,9.878,10.277,9.878,9.988,285529,0
2011-03-01,10.197,10.197,9.938,9.998,1120770,0
2011-03-02,9.978,10.337,9.938,10.327,398781,0
2011-03-03,10.377,10.776,10.287,10.556,619760,0
2011-03-04,10.506,10.746,10.277,10.746,320992,0
2011-03-07,10.486,10.626,10.177,10.427,715883,0
2011-03-08,10.357,10.626,10.227,10.536,255060,0
2011-03-09,10.526,10.526,10.377,10.427,410931,0
2011-03-10,10.337,10.337,9.928,10.027,789004,0
2011-03-11,9.928,10.207,9.928,10.027,558613,0
2011-03-14,9.948,10.197,9.928,10.177,296799,0
2011-03-15,9.848,10.117,9.578,10.107,148496,0
2011-03-16,10.177,10.466,9.828,9.958,301175,0
2011-03-17,10.227,10.227,9.978,10.037,350261,0
2011-03-18,10.227,10.227,9.978,10.227,318777,0
2011-03-21,10.407,10.407,10.077,10.177,286944,0
2011-03-22,10.127,10.227,10.057,10.187,20195,0
2011-03-23,10.177,10.377,10.137,10.377,250984,0
2011-03-24,10.427,10.666,10.337,10.616,127713,0
2011-03-25,10.616,10.876,10.556,10.786,206365,0
2011-03-28,10.726,10.856,10.686,10.716,141920,0
2011-03-29,10.686,10.706,10.526,10.636,362486,0
2011-03-30,10.756,10.776,10.626,10.666,473490,0
2011-03-31,10.726,10.965,10.666,10.886,579039,0
2011-04-01,11.045,11.265,10.935,11.165,1641684,0
2011-04-04,11.155,11.325,11.065,11.225,629423,0
2011-04-05,11.245,11.245,11.095,11.165,672750,0
2011-04-06,11.335,11.335,11.215,11.245,522217,0
2011-04-07,11.175,11.364,11.095,11.095,606890,0
2011-04-08,11.075,11.245,9.998,10.566,2197492,0
2011-04-11,10.566,10.566,10.107,10.177,887795,0
2011-04-12,10.077,10.167,9.938,9.978,780580,0
2011-04-13,9.958,10.347,9.958,10.217,631290,0
2011-04-14,10.137,10.257,9.898,9.968,546132,0
2011-04-15,9.978,10.117,9.908,9.918,435979,0
2011-04-18,9.3889,9.638,9.1494,9.3191,995933,0
2011-04-19,9.4987,10.077,9.2592,9.898,1426262,0
2011-04-20,9.978,10.277,9.928,10.147,807435,0
2011-04-21,10.137,10.197,9.888,10.017,316961,0
2011-04-25,9.958,10.017,9.848,9.848,50817,0
2011-04-26,9.868,9.968,9.708,9.928,210803,0
2011-04-27,9.928,9.928,9.698,9.878,89673,0
2011-04-28,9.928,9.928,9.598,9.628,601471,0
2011-04-29,9.818,9.818,9.578,9.698,851891,0
2011-05-02,9.698,9.778,9.638,9.698,215039,0
2011-05-03,9.638,9.698,9.2991,9.4188,417894,0
2011-05-04,9.359,9.359,8.8302,8.9798,956607,0
2011-05-05,8.8202,9.0796,8.7603,9.0596,742060,0
2011-05-06,9.2293,9.4987,9.1195,9.3889,1039442,0
2011-05-09,9.3789,9.509,9.2791,9.509,104113,0
2011-05-10,9.539,9.918,9.4188,9.818,463850,0
2011-05-11,9.968,9.968,9.3889,9.3889,800087,0
2011-05-12,9.3091,9.748,9.3091,9.578,296851,0
2011-05-13,9.718,9.778,9.4687,9.4687,143223,0
2011-05-16,9.628,9.628,9.4787,9.578,494791,0
2011-05-17,9.349,9.3689,9.0197,9.1893,1391751,0
2011-05-18,9.3789,9.3889,9.1395,9.3789,242925,0
2011-05-19,9.4787,9.4887,9.2592,9.2791,867597,0
2011-05-20,9.2293,9.2692,8.7902,8.88,294037,0
2011-05-23,8.4909,8.7004,8.4809,8.6905,617312,0
2011-05-24,8.9399,9.0197,8.6605,8.8202,167871,0
2011-05-25,8.6106,8.89,8.5707,8.7304,568428,0
2011-05-26,8.6805,8.7703,8.5807,8.7004,123023,0
2011-05-27,8.7004,9.0297,8.7004,8.9599,214567,0
2011-05-31,9.0297,9.1694,8.9,9.0297,472318,0
2011-06-01,8.9798,8.9798,8.8002,8.8401,206542,0
2011-06-02,8.9499,8.9898,8.7803,8.8202,58448,0
2011-06-03,8.8202,8.8501,8.7603,8.8202,57413,0
2011-06-06,8.8102,8.8302,8.7304,8.7803,129857,0
2011-06-07,8.88,9.2293,8.8002,9.2293,966165,0
2011-06-08,9.1694,9.1694,8.9399,8.9998,376526,0
2011-06-09,9.0796,9.3789,9.0796,9.2193,402970,0
2011-06-10,9.1295,9.2692,9.0197,9.0796,344109,0
2011-06-13,9.1195,9.1195,8.8302,8.92,95813,0
2011-06-14,9.0197,9.0796,8.9698,9.0297,95320,0
2011-06-15,8.9599,8.9599,8.8002,8.91,342724,0
2011-06-16,8.8701,9.3789,8.6905,8.7902,157194,0
2011-06-17,8.9299,8.9299,8.6406,8.6805,351758,0
2011-06-20,8.7304,8.7703,8.6705,8.7703,90896,0
2011-06-21,8.8302,8.8601,8.7404,8.8002,417748,0
2011-06-22,8.7803,8.88,8.7304,8.7304,238252,0
2011-06-23,8.6805,8.7503,8.461,8.6406,222781,0
2011-06-24,8.7304,8.7304,8.5907,8.6406,37051,0
2011-06-27,8.6306,8.8202,8.451,8.6007,116332,0
2011-06-28,8.7004,8.8202,8.4809,8.5807,279830,0
2011-06-29,8.6406,8.6905,8.3413,8.5009,459360,0
2011-06-30,8.5009,8.6106,8.471,8.6106,182064,0
2011-07-01,8.7304,8.8102,8.4809,8.7304,418395,0
2011-07-05,8.6705,8.7404,8.4311,8.5408,141022,0
2011-07-06,8.5807,8.5807,8.3812,8.441,200077,0
2011-07-07,8.6406,8.7503,8.6406,8.6805,88190,0
2011-07-08,8.5707,8.6506,8.5208,8.5807,199896,0
2011-07-11,8.6805,8.6805,8.441,8.471,546967,0
2011-07-12,8.5907,8.5907,8.441,8.4809,321644,0
2011-07-13,8.5009,8.5608,8.3812,8.4211,236705,0
2011-07-14,8.4111,8.6106,8.2914,8.3911,77112,0
2011-07-15,8.451,8.5707,8.451,8.4809,96199,0
2011-07-18,8.471,8.471,8.3313,8.3911,23694,0
2011-07-19,8.471,8.6106,8.451,8.5807,304744,0
2011-07-20,8.5707,8.8202,8.5308,8.6805,465857,0
2011-07-21,8.6805,8.7404,8.6007,8.6106,364022,0
2011-07-22,8.6705,8.7803,8.5707,8.7104,291618,0
2011-07-25,8.7004,8.7004,8.5608,8.5807,107131,0
2011-07-26,8.5109,8.7204,8.5109,8.6605,117652,0
2011-07-27,8.7304,8.7304,8.441,8.4809,69426,0
2011-07-28,8.3812,8.4809,8.3712,8.441,183595,0
2011-07-29,8.471,8.7104,8.2814,8.6306,229807,0
2011-08-01,8.6905,8.8202,8.5308,8.6805,146483,0
2011-08-02,8.5408,8.5807,8.2914,8.4011,192601,0
2011-08-03,8.3812,8.3812,7.9521,8.1816,521262,0
2011-08-04,7.9521,8.002,7.2836,7.2836,567072,0
2011-08-05,7.3834,7.6229,7.1938,7.553,204761,0
2011-08-08,6.9045,7.4832,6.5353,6.5952,1194982,0
2011-08-09,6.6351,6.8346,6.2659,6.5154,918819,0
2011-08-10,6.5253,6.5253,5.9965,6.0265,389098,0
2011-08-11,6.236,6.4854,6.0664,6.4754,662986,0
2011-08-12,6.5852,6.7848,6.4854,6.7249,309945,0
2011-08-15,6.8147,7.0142,6.8047,6.9943,120972,0
2011-08-16,7.0142,7.4732,6.9244,7.3235,347119,0
2011-08-17,7.2836,7.4233,7.0841,7.3834,135827,0
2011-08-18,7.134,7.1839,6.6251,6.8845,914421,0
2011-08-19,6.4555,6.8247,6.4555,6.6351,78079,0
2011-08-22,6.8147,6.9544,6.665,6.7349,298886,0
2011-08-23,6.7448,6.8047,6.5652,6.8047,290561,0
2011-08-24,6.7648,6.7848,6.3757,6.4854,939730,0
2011-08-25,6.5353,6.5353,6.2959,6.4056,266919,0
2011-08-26,6.3856,6.5353,6.216,6.4655,721563,0
2011-08-29,6.5353,6.5752,6.3657,6.4854,983939,0
2011-08-30,6.4056,6.5353,6.3358,6.4455,474040,0
2011-08-31,6.4655,6.7349,6.4655,6.685,416094,0
2011-09-01,6.655,6.675,6.5253,6.5852,428765,0
2011-09-02,6.4056,6.4355,6.1661,6.216,359878,0
2011-09-06,5.9965,6.0664,5.7471,5.8069,697595,0
2011-09-07,5.9865,6.0863,5.9766,6.0863,232761,0
2011-09-08,6.0364,6.0963,5.9466,6.0265,88829,0
2011-09-09,5.9865,5.9865,5.6473,5.7271,898232,0
2011-09-12,5.6872,5.7571,5.5376,5.6772,938928,0
2011-09-13,5.7371,5.8369,5.5874,5.5874,247755,0
2011-09-14,5.6673,5.8967,5.6274,5.797,264518,0
2011-09-15,5.9367,6.0265,5.8469,5.9965,483571,0
2011-09-16,5.9965,6.0165,5.5974,5.6174,836737,0
2011-09-19,5.5376,5.5376,5.3879,5.5176,482201,0
2011-09-20,5.5176,5.6972,5.3879,5.3879,463744,0
2011-09-21,5.358,5.3979,5.2682,5.2981,245956,0
2011-09-22,5.1484,5.1484,4.5398,4.8192,1325772,0
2011-09-23,4.4101,4.9988,4.4101,4.9988,347024,0
2011-09-26,5.0387,5.0387,4.6595,4.8391,107671,0
2011-09-27,4.9189,5.0985,4.7493,4.9489,693428,0
2011-09-28,4.9189,4.9189,4.44,4.9189,530606,0
2011-09-29,4.9589,4.9888,4.4899,4.4899,120747,0
2011-09-30,4.1008,4.6096,3.8913,3.991,1342965,0
2011-10-03,3.8913,4.0309,3.5919,3.8713,1307876,0
2011-10-04,3.8114,4.0409,3.4922,3.8015,509393,0
2011-10-05,3.8613,3.991,3.6717,3.991,137846,0
2011-10-06,3.991,4.4201,3.8114,4.4101,283467,0
2011-10-07,4.4799,4.5398,4.2904,4.2904,195026,0
2011-10-10,4.5897,4.6496,4.3901,4.5997,1967908,0
2011-10-11,4.5398,4.5398,4.3003,4.3402,170566,0
2011-10-12,4.4001,4.6595,4.3402,4.5298,916622,0
2011-10-13,4.5398,4.5398,4.2006,4.2604,876401,0
2011-10-14,4.2804,4.6396,4.2804,4.4001,1190502,0
2011-10-17,4.43,4.43,4.0908,4.0908,250917,0
2011-10-18,4.1207,4.2704,4.1008,4.2405,239169,0
2011-10-19,4.2305,4.2904,4.0609,4.0609,180426,0
2011-10-20,4.011,4.2604,3.9411,4.2405,340965,0
2011-10-21,4.2405,4.3901,4.1606,4.2904,291595,0
2011-10-24,4.3103,4.6994,4.2405,4.6994,1473568,0
2011-10-25,4.6895,4.7393,4.5198,4.6396,1741029,0
2011-10-26,4.6396,4.9489,4.6396,4.899,651823,0
2011-10-27,5.3879,5.5176,4.9888,5.3081,559858,0
2011-10-28,5.2582,5.4777,5.1385,5.4078,226431,0
2011-10-31,5.1784,5.2781,4.9988,5.2682,319032,0
2011-11-01,4.9688,4.9688,4.6396,4.7793,70709,0
2011-11-02,4.889,5.0586,4.8291,5.0586,288543,0
2011-11-03,5.0886,5.0985,4.889,5.0387,116456,0
2011-11-04,4.9788,5.1185,4.9389,5.0087,28163,0
2011-11-07,5.0586,5.1883,4.9888,5.0686,349671,0
2011-11-08,5.0187,5.2482,4.8691,5.1185,1329458,0
2011-11-09,4.8192,4.9389,4.6396,4.6396,509182,0
2011-11-10,4.7992,4.889,4.5498,4.6096,134904,0
2011-11-11,4.6695,4.9189,4.6695,4.6795,223869,0
2011-11-14,4.6994,4.8192,4.6496,4.7593,45866,0
2011-11-15,4.7793,4.879,4.5198,4.6695,258927,0
2011-11-16,4.4899,4.5897,4.3901,4.3901,93108,0
2011-11-17,4.4001,4.4899,4.0409,4.2804,349522,0
2011-11-18,4.2105,4.3003,4.0609,4.0609,121551,0
2011-11-21,3.9511,4.0609,3.7516,3.8414,246788,0
2011-11-22,3.9312,4.1008,3.8114,3.9511,163655,0
2011-11-23,3.9312,3.9312,3.6618,3.6618,252442,0
2011-11-25,3.7416,3.7915,3.6318,3.6518,106368,0
2011-11-28,3.9112,4.1207,3.8913,3.9711,642601,0
2011-11-29,3.9611,4.1407,3.9312,4.0409,666966,0
2011-11-30,4.1207,4.47,4.1207,4.4101,2459786,0
2011-12-01,4.3602,4.5997,4.2904,4.3901,1183025,0
2011-12-02,4.4999,4.6196,4.3901,4.5398,648149,0
2011-12-05,4.6895,4.9888,4.5298,4.7493,1287782,0
2011-12-06,4.7493,4.7493,4.2804,4.44,777896,0
2011-12-07,4.2804,4.47,4.2205,4.3802,931332,0
2011-12-08,4.2305,4.3402,4.2305,4.2704,855802,0
2011-12-09,4.1507,4.4001,4.1407,4.2704,714985,0
2011-12-12,4.1307,4.1806,3.7815,3.9411,817679,0
2011-12-13,3.991,3.991,3.7216,3.8414,638659,0
2011-12-14,3.7815,3.8613,3.7416,3.8314,371137,0
2011-12-15,3.9511,3.9611,3.6917,3.7216,354898,0
2011-12-16,3.7416,3.7815,3.6119,3.7815,546303,0
2011-12-19,3.7117,3.7815,3.4223,3.4423,705279,0
2011-12-20,3.5321,3.6518,3.4323,3.4922,1246096,0
2011-12-21,3.5221,3.5819,3.3525,3.4922,744350,0
2011-12-22,3.4922,3.5221,3.3525,3.4223,732339,0
2011-12-23,3.4323,3.4722,3.3624,3.4722,480307,0
2011-12-27,3.4024,3.4423,3.3225,3.3525,73716,0
2011-12-28,3.3225,3.3325,3.2028,3.2327,399348,0
2011-12-29,3.2627,3.5221,3.1928,3.4522,838802,0
2011-12-30,3.4323,3.542,3.3924,3.4922,97793,0
2012-01-03,3.5919,3.7416,3.5321,3.6418,372684,0
2012-01-04,3.6019,3.7815,3.5021,3.7416,65424,0
2012-01-05,3.7316,3.7416,3.5321,3.7117,98598,0
2012-01-06,3.7516,3.7516,3.5819,3.6318,110511,0
2012-01-09,3.6618,3.7117,3.572,3.5819,297691,0
2012-01-10,3.6119,3.8513,3.5321,3.7017,1171754,0
2012-01-11,3.6518,3.8414,3.6518,3.8414,41567,0
2012-01-12,3.8913,4.001,3.8713,3.9611,16471,0
2012-01-13,3.9411,3.9411,3.7715,3.7915,123431,0
2012-01-17,3.8114,4.0309,3.7915,4.001,316950,0
2012-01-18,4.0309,4.1507,4.0309,4.1507,111912,0
2012-01-19,4.1407,4.2704,4.1407,4.2105,203365,0
2012-01-20,4.2305,4.2305,4.1008,4.1806,136905,0
2012-01-23,4.2405,4.45,4.2405,4.43,328468,0
2012-01-24,4.3901,4.3901,4.2205,4.3602,61634,0
2012-01-25,4.3402,4.6396,4.3203,4.6396,202418,0
2012-01-26,4.6296,4.7393,4.4201,4.4999,205469,0
2012-01-27,4.47,4.5398,4.4201,4.5099,177138,0
2012-01-30,4.4201,4.5099,4.3003,4.4001,610814,0
2012-01-31,4.4799,4.5398,4.3702,4.5298,408071,0
2012-02-01,4.6096,4.6695,4.4999,4.5997,283374,0
2012-02-02,4.5797,4.6595,4.4999,4.5298,202112,0
2012-02-03,4.6196,4.9888,4.6196,4.879,129084,0
2012-02-06,4.7992,4.889,4.7294,4.889,69671,0
2012-02-07,4.7693,4.9988,4.7393,4.899,376507,0
2012-02-08,4.8691,4.889,4.7493,4.8491,267949,0
2012-02-09,4.8491,4.9289,4.6895,4.7393,163612,0
2012-02-10,4.4899,4.7892,4.4001,4.5099,263375,0
2012-02-13,4.6296,4.6895,4.5398,4.6595,205192,0
2012-02-14,4.6895,4.6895,4.4001,4.4999,120387,0
2012-02-15,4.5398,4.5897,4.3103,4.4201,258234,0
2012-02-16,4.3901,4.43,4.2604,4.43,377107,0
2012-02-17,4.5797,4.5797,4.2904,4.5498,866499,0
2012-02-21,4.43,4.4999,4.3502,4.4101,443399,0
2012-02-22,4.3702,4.4799,4.3203,4.4799,666833,0
2012-02-23,4.43,4.43,4.2904,4.2904,185796,0
2012-02-24,4.4799,4.5797,4.3602,4.47,1041166,0
2012-02-27,4.4899,4.5398,4.3303,4.3901,216625,0
2012-02-28,4.3901,4.4799,4.3203,4.4101,207534,0
2012-02-29,4.44,4.47,4.3303,4.47,199733,0
2012-03-01,4.4799,4.5198,4.0709,4.5198,173109,0
2012-03-02,4.4799,4.5697,4.4201,4.4999,178995,0
2012-03-05,4.5099,4.5099,4.2405,4.2405,47682,0
2012-03-06,4.3203,4.3203,3.8613,3.8813,316982,0
2012-03-07,3.9511,4.0409,3.9312,4.0309,35686,0
2012-03-08,4.1108,4.1407,4.021,4.0509,10397,0
2012-03-09,4.0509,4.1606,4.0509,4.1008,6214,0
2012-03-12,4.0509,4.1307,3.9711,3.9711,88300,0
2012-03-13,3.9611,4.1606,3.9611,4.0409,116385,0
2012-03-14,3.991,4.2205,3.991,4.2205,332829,0
2012-03-15,4.2105,4.2405,4.0309,4.1307,248565,0
2012-03-16,4.2804,4.2804,4.1806,4.2704,94916,0
2012-03-19,4.2704,4.4101,4.2105,4.2704,143216,0
2012-03-20,4.2504,4.2504,4.0908,4.1606,82576,0
2012-03-21,4.2006,4.2006,4.0509,4.0509,72676,0
2012-03-22,4.021,4.1407,3.6917,3.8015,890647,0
2012-03-23,3.7915,3.8414,3.7117,3.7715,260068,0
2012-03-26,3.8314,3.9511,3.7915,3.8713,250107,0
2012-03-27,3.8613,3.8713,3.6917,3.6917,140960,0
2012-03-28,3.6219,3.8414,3.6219,3.7815,546480,0
2012-03-29,3.7216,3.7216,3.542,3.5919,1230595,0
2012-03-30,3.6019,3.6418,3.562,3.562,6314,0
2012-04-02,3.5121,3.7915,3.5121,3.6917,86818,0
2012-04-03,3.6418,3.7715,3.542,3.5919,144729,0
2012-04-04,3.5121,3.6219,3.4423,3.4822,433182,0
2012-04-05,3.5321,3.5321,3.4423,3.4522,78166,0
2012-04-09,3.3824,3.4522,3.3824,3.4123,50663,0
2012-04-10,3.4323,3.4922,3.3126,3.3126,152700,0
2012-04-11,3.4522,3.5321,3.3525,3.4323,278817,0
2012-04-12,3.4622,3.5919,3.4323,3.4922,961189,0
2012-04-13,3.4922,3.6618,3.4722,3.542,428048,0
2012-04-16,3.5321,3.542,3.3924,3.4323,160779,0
2012-04-17,3.4323,3.4722,3.2527,3.3026,555649,0
2012-04-18,3.3425,3.4024,3.2028,3.2527,209136,0
2012-04-19,3.3225,3.3924,3.2627,3.2726,471293,0
2012-04-20,3.3325,3.4323,3.2028,3.3924,2174009,0
2012-04-23,3.2427,3.3824,3.2427,3.3225,798618,0
2012-04-24,3.3126,3.4822,3.3126,3.4223,174146,0
2012-04-25,3.4024,3.562,3.3724,3.4323,168670,0
2012-04-26,3.3924,3.5121,3.3824,3.4822,126727,0
2012-04-27,3.3924,3.4822,3.3624,3.4423,171929,0
2012-04-30,3.4622,3.4622,3.3126,3.4024,13232,0
2012-05-01,3.4223,3.4423,3.3924,3.3924,6762,0
2012-05-02,3.2926,3.3924,3.1928,3.2128,103824,0
2012-05-03,3.2527,3.2527,3.0731,3.093,435272,0
2012-05-04,3.0432,3.113,3.0033,3.093,779017,0
2012-05-07,3.0432,3.1529,3.0432,3.0731,10123,0
2012-05-08,3.0432,3.0831,2.7937,3.0232,521814,0
2012-05-09,3.0332,3.093,2.9933,3.0033,149473,0
2012-05-10,3.1429,3.4323,3.1429,3.2826,344901,0
2012-05-11,3.2826,3.3824,3.1529,3.3026,202909,0
2012-05-14,3.2527,3.2527,3.133,3.1429,179365,0
2012-05-15,3.1729,3.2826,2.9633,2.9633,214339,0
2012-05-16,3.0132,3.2527,3.0132,3.1529,848056,0
2012-05-17,3.1928,3.1928,2.9135,2.9534,491502,0
2012-05-18,2.8935,2.8935,2.4146,2.4146,599598,0
2012-05-21,2.6441,2.6441,2.4445,2.5842,340071,0
2012-05-22,2.6141,2.8835,2.5942,2.8336,158044,0
2012-05-23,2.8636,2.8636,2.5243,2.5443,308432,0
2012-05-24,2.4944,2.654,2.4944,2.6041,135743,0
2012-05-25,2.5942,2.6939,2.5044,2.6939,180943,0
2012-05-29,2.7339,2.8436,2.6041,2.7937,194362,0
2012-05-30,2.7937,2.7937,2.5143,2.5543,31210,0
2012-05-31,2.5842,2.5842,2.4545,2.5642,26707,0
2012-06-01,2.4246,2.5243,2.3547,2.3946,42079,0
2012-06-04,2.5443,2.5443,2.2849,2.4146,289888,0
2012-06-05,2.3447,2.4744,2.3348,2.3946,96639,0
2012-06-06,2.4345,2.5443,2.4345,2.5243,28424,0
2012-06-07,2.5543,2.664,2.4944,2.4944,137271,0
2012-06-08,2.4345,2.4445,2.3747,2.3846,63080,0
2012-06-11,2.4645,2.4744,2.3348,2.3447,27090,0
2012-06-12,2.3946,2.4146,2.3547,2.3946,24712,0
2012-06-13,2.4046,2.4844,2.3447,2.3946,138579,0
2012-06-14,2.4146,2.5044,2.3647,2.4744,34249,0
2012-06-15,2.4645,2.5842,2.4046,2.5343,109139,0
2012-06-18,2.5143,2.6041,2.4146,2.5443,170681,0
2012-06-19,2.5343,2.6341,2.4744,2.6141,225683,0
2012-06-20,2.6141,2.6939,2.5044,2.6241,128219,0
2012-06-21,2.6341,2.654,2.3547,2.3946,315601,0
2012-06-22,2.4645,2.4645,2.3447,2.3547,73588,0
2012-06-25,2.2948,2.3447,2.2948,2.3447,19815,0
2012-06-26,2.3248,2.3647,2.2749,2.3148,105963,0
2012-06-27,2.2649,2.2948,2.2649,2.2749,280264,0
2012-06-28,2.2649,2.3846,2.245,2.3846,57850,0
2012-06-29,2.4545,2.5742,2.4445,2.5543,69980,0
2012-07-02,2.5443,2.5842,2.4246,2.5443,68068,0
2012-07-03,2.5742,2.6939,2.5742,2.6441,80384,0
2012-07-05,2.5842,2.6141,2.5842,2.6141,527283,0
2012-07-06,2.5443,2.5443,2.4545,2.5143,42969,0
2012-07-09,2.5343,2.5443,2.3946,2.4545,743109,0
2012-07-10,2.4744,2.4944,2.3946,2.4445,20823,0
2012-07-11,2.4246,2.4246,2.3846,2.4246,16267,0
2012-07-12,2.3647,2.4246,2.3547,2.3747,400118,0
2012-07-13,2.4146,2.4246,2.3148,2.3747,76919,0
2012-07-16,2.3946,2.4046,2.3747,2.4046,9722,0
2012-07-17,2.4445,2.4445,2.3547,2.3946,17122,0
2012-07-18,2.3846,2.4246,2.3447,2.3946,489316,0
2012-07-19,2.3747,2.4944,2.3747,2.4744,528495,0
2012-07-20,2.4146,2.4445,2.3946,2.4246,30120,0
2012-07-23,2.3547,2.3946,2.2849,2.3946,99118,0
2012-07-24,2.3747,2.3946,2.1651,2.3747,80117,0
2012-07-25,2.3547,2.3647,2.2948,2.3248,461341,0
2012-07-26,2.3647,2.4046,2.3048,2.3946,199417,0
2012-07-27,2.3946,2.4944,2.3647,2.4944,161334,0
2012-07-30,2.4645,2.4944,2.4445,2.4545,20632,0
2012-07-31,2.4445,2.5942,2.4445,2.4944,137080,0
2012-08-01,2.5044,2.5443,2.4246,2.4246,77999,0
2012-08-02,2.4046,2.4645,2.3846,2.4545,22340,0
2012-08-03,2.5044,2.6141,2.5044,2.5742,90042,0
2012-08-06,2.5642,2.7339,2.5443,2.7039,266156,0
2012-08-07,2.6939,2.7438,2.6141,2.7039,41894,0
2012-08-08,2.6939,2.7937,2.6141,2.7638,348984,0
2012-08-09,2.7339,2.7937,2.654,2.7538,48560,0
2012-08-10,2.7139,2.7937,2.6441,2.7239,166792,0
2012-08-13,2.684,2.7837,2.6141,2.6939,153991,0
2012-08-14,2.7339,2.7738,2.6441,2.6441,162431,0
2012-08-15,2.664,2.674,2.5443,2.6441,329078,0
2012-08-16,2.674,2.674,2.5642,2.5842,44953,0
2012-08-17,2.6041,2.664,2.5143,2.5343,141807,0
2012-08-20,2.5443,2.5942,2.3946,2.4246,83624,0
2012-08-21,2.4944,2.5543,2.4944,2.5343,72864,0
2012-08-22,2.5343,2.5742,2.4744,2.4744,59730,0
2012-08-23,2.5143,2.5243,2.4146,2.4246,33876,0
2012-08-24,2.4944,2.4944,2.3846,2.3946,27574,0
2012-08-27,2.4345,2.4445,2.3248,2.3348,5713,0
2012-08-28,2.3447,2.3946,2.245,2.2849,176912,0
2012-08-29,2.2749,2.3447,2.2749,2.3447,36332,0
2012-08-30,2.2948,2.3348,2.2849,2.3348,29651,0
2012-08-31,2.3348,2.3348,2.2849,2.2849,9642,0
2012-09-04,2.3248,2.3248,2.2649,2.2749,86015,0
2012-09-05,2.245,2.3048,2.245,2.3048,18632,0
2012-09-06,2.3447,2.4844,2.3447,2.4146,337960,0
2012-09-07,2.4744,2.6939,2.4645,2.6939,412857,0
2012-09-10,2.7139,2.7139,2.5543,2.6341,132496,0
2012-09-11,2.6341,2.7538,2.6341,2.7538,354294,0
2012-09-12,2.7937,2.7937,2.654,2.6939,283496,0
2012-09-13,2.6939,2.9035,2.6441,2.8336,295226,0
2012-09-14,3.0132,3.0631,2.8636,3.0332,413035,0
2012-09-17,3.1429,3.1429,2.9334,3.093,206162,0
2012-09-18,3.0531,3.0531,2.8935,2.9534,181540,0
2012-09-19,2.9334,2.9633,2.8735,2.8935,126965,0
2012-09-20,2.9933,2.9933,2.8237,2.9534,198134,0
2012-09-21,2.9434,2.9633,2.8636,2.9234,111951,0
2012-09-24,2.8536,2.8636,2.7638,2.8336,72102,0
2012-09-25,2.8237,2.8336,2.7438,2.7438,38667,0
2012-09-26,2.7438,2.8037,2.674,2.7538,36804,0
2012-09-27,2.7937,2.7937,2.664,2.7339,106445,0
2012-09-28,2.7738,2.7738,2.674,2.7239,4109,0
2012-10-01,2.7438,2.7937,2.5842,2.664,184778,0
2012-10-02,2.664,2.6939,2.5343,2.6141,64745,0
2012-10-03,2.6041,2.6041,2.5143,2.5143,10624,0
2012-10-04,2.4944,2.5842,2.4944,2.5642,130583,0
2012-10-05,2.5243,2.6441,2.4645,2.6241,40939,0
2012-10-08,2.5742,2.6141,2.5143,2.5942,24305,0
2012-10-09,2.5742,2.6141,2.4944,2.5742,365019,0
2012-10-10,2.5343,2.5543,2.4345,2.4744,24602,0
2012-10-11,2.5742,2.5942,2.5143,2.5742,157405,0
2012-10-12,2.5742,2.5742,2.4744,2.5143,134435,0
2012-10-15,2.4645,2.5243,2.3946,2.4046,93889,0
2012-10-16,2.4844,2.5243,2.4545,2.4944,154837,0
2012-10-17,2.5044,2.6341,2.5044,2.5942,151949,0
2012-10-18,2.5543,2.6341,2.5044,2.6241,133340,0
2012-10-19,2.664,2.664,2.4645,2.4944,32232,0
2012-10-22,2.4545,2.5942,2.4545,2.4944,104656,0
2012-10-23,2.5443,2.5443,2.3846,2.4944,125281,0
2012-10-24,2.4844,2.4844,2.3647,2.3846,40491,0
2012-10-25,2.3846,2.4146,2.3547,2.3846,73776,0
2012-10-26,2.3447,2.3946,2.2948,2.3248,19444,0
2012-10-31,2.2948,2.3547,2.215,2.3048,84615,0
2012-11-01,2.3447,2.4146,2.2549,2.3647,147873,0
2012-11-02,2.3647,2.3846,2.2749,2.3248,217312,0
2012-11-05,2.3647,2.3647,2.2749,2.3048,63843,0
2012-11-06,2.2849,2.4046,2.2849,2.3747,25505,0
2012-11-07,2.3946,2.3946,2.205,2.3846,64244,0
2012-11-08,2.3846,2.3846,2.1751,2.205,27361,0
2012-11-09,2.1751,2.2549,2.1751,2.2549,28781,0
2012-11-12,2.205,2.225,2.1452,2.1751,33397,0
2012-11-13,2.1452,2.1851,2.1152,2.1851,10858,0
2012-11-14,2.1751,2.215,2.1252,2.215,37496,0
2012-11-15,2.1951,2.1951,2.0654,2.0853,56315,0
2012-11-16,2.1252,2.1252,1.9756,2.0055,32272,0
2012-11-19,1.9955,2.1252,1.9955,2.0753,218037,0
2012-11-20,2.0354,2.1053,2.0254,2.0654,142023,0
2012-11-21,2.0953,2.1252,2.0254,2.0953,111169,0
2012-11-23,2.1152,2.1751,2.0953,2.1452,85775,0
2012-11-26,2.1552,2.1552,2.0753,2.1352,231195,0
2012-11-27,2.1053,2.1252,2.0753,2.0953,106269,0
2012-11-28,2.0753,2.0753,1.9855,1.9955,101392,0
2012-11-29,1.9855,2.0953,1.9855,2.0753,46041,0
2012-11-30,2.0753,2.0753,1.9456,1.9756,742221,0
2012-12-03,1.9756,1.9855,1.8957,1.9157,464580,0
2012-12-04,1.9356,1.9556,1.8858,1.9456,265162,0
2012-12-05,1.9257,1.9656,1.9157,1.9157,228362,0
2012-12-06,1.8957,1.9656,1.8957,1.9257,860102,0
2012-12-07,1.9556,2.0654,1.9456,1.9656,567327,0
2012-12-10,1.9756,1.9955,1.9456,1.9756,785143,0
2012-12-11,1.9756,1.9855,1.9257,1.9656,303581,0
2012-12-12,1.9656,1.9855,1.9057,1.9257,223100,0
2012-12-13,1.9456,1.9656,1.9157,1.9456,458968,0
2012-12-14,1.9855,1.9855,1.9556,1.9656,47707,0
2012-12-17,1.9955,1.9955,1.9456,1.9456,77113,0
2012-12-18,2.0155,2.0155,1.9756,1.9955,292018,0
2012-12-19,1.9955,1.9955,1.9756,1.9756,140214,0
2012-12-20,1.9556,1.9955,1.9556,1.9955,316611,0
2012-12-21,1.9456,1.9456,1.8957,1.9356,113485,0
2012-12-24,1.9157,1.9356,1.9157,1.9356,1553,0
2012-12-26,1.9456,1.9855,1.9456,1.9756,8285,0
2012-12-27,1.9656,1.9656,1.8957,1.9257,36065,0
2012-12-28,1.9456,1.9456,1.8858,1.9456,10110,0
2012-12-31,1.8957,1.9356,1.8957,1.9356,68531,0
2013-01-02,2.1951,2.1951,2.0753,2.1152,543476,0
2013-01-03,2.1951,2.1951,2.1252,2.1951,313172,0
2013-01-04,2.1951,2.245,2.1851,2.225,225102,0
2013-01-07,2.245,2.245,2.1951,2.215,154719,0
2013-01-08,2.1751,2.1951,2.1352,2.1452,183701,0
2013-01-09,2.1552,2.1951,2.1252,2.1651,71360,0
2013-01-10,2.1552,2.1851,2.1252,2.1651,375181,0
2013-01-11,2.1751,2.1751,2.0753,2.1053,26660,0
2013-01-14,2.1053,2.1252,2.0654,2.0953,49210,0
2013-01-15,2.1053,2.1352,2.0254,2.1252,50403,0
2013-01-16,2.0953,2.1651,2.0953,2.1552,58281,0
2013-01-17,2.1751,2.1751,2.1452,2.1552,936199,0
2013-01-18,2.1452,2.1651,2.1152,2.1352,5612,0
2013-01-22,2.1851,2.1851,2.0853,2.1352,24426,0
2013-01-23,2.1152,2.1152,2.0753,2.0853,19644,0
2013-01-24,2.1053,2.1352,2.0155,2.0853,231619,0
2013-01-25,2.0753,2.1651,2.0554,2.1152,33685,0
2013-01-28,2.0753,2.1152,1.9456,2.0654,57319,0
2013-01-29,2.0454,2.1152,2.0454,2.0753,4911,0
2013-01-30,2.0853,2.1552,1.9556,1.9656,25156,0
2013-01-31,1.9855,2.0853,1.9756,2.0254,177826,0
2013-02-01,2.0454,2.0454,1.9855,1.9855,112713,0
2013-02-04,1.9855,1.9955,1.9756,1.9756,77020,0
2013-02-05,1.9756,2.0254,1.9656,1.9656,93248,0
2013-02-06,1.9456,1.9855,1.9456,1.9756,51716,0
2013-02-07,1.9656,1.9656,1.9257,1.9257,13530,0
2013-02-08,1.9456,1.9456,1.8957,1.8957,39438,0
2013-02-11,1.9456,1.9456,1.8957,1.9157,57488,0
2013-02-12,1.9257,1.9356,1.9257,1.9356,30869,0
2013-02-13,1.9556,1.9556,1.9257,1.9257,145947,0
2013-02-14,1.9057,1.9057,1.8758,1.8758,101327,0
2013-02-15,1.8858,1.8858,1.8259,1.8259,35520,0
2013-02-19,1.8059,1.8858,1.8059,1.8558,151500,0
2013-02-20,1.8459,1.8459,1.7561,1.776,101856,0
2013-02-21,1.7461,1.7561,1.6962,1.7561,694104,0
2013-02-22,1.8059,1.8059,1.5964,1.6762,821590,0
2013-02-25,1.7461,1.7461,1.6463,1.6762,58228,0
2013-02-26,1.6762,1.6762,1.6064,1.6263,93159,0
2013-02-27,1.6463,1.6762,1.6263,1.6563,738548,0
2013-02-28,1.6463,1.6663,1.6064,1.6563,481881,0
2013-03-01,1.6263,1.6363,1.5964,1.6263,320024,0
2013-03-04,1.6762,1.6762,1.5565,1.5565,46475,0
2013-03-05,1.5665,1.6263,1.5665,1.5964,26459,0
2013-03-06,1.6463,1.6463,1.5665,1.6463,39096,0
2013-03-07,1.6363,1.6363,1.5565,1.6263,276580,0
2013-03-08,1.6164,1.7062,1.6164,1.6962,248648,0
2013-03-11,1.7261,1.7261,1.6064,1.6164,20635,0
2013-03-12,1.5964,1.6263,1.5964,1.6064,93099,0
2013-03-13,1.6263,1.6463,1.5565,1.5964,100325,0
2013-03-14,1.5665,1.5964,1.5365,1.5765,49916,0
2013-03-15,1.5864,1.6862,1.5665,1.5964,126203,0
2013-03-18,1.6363,1.6463,1.5964,1.6463,144723,0
2013-03-19,1.6363,1.6363,1.5066,1.5365,45937,0
2013-03-20,1.4966,1.5665,1.4667,1.5365,312807,0
2013-03-21,1.5266,1.5964,1.4966,1.5765,99165,0
2013-03-22,1.5665,1.6263,1.5365,1.5765,82687,0
2013-03-25,1.4966,1.5565,1.4966,1.5565,26739,0
2013-03-26,1.4966,1.5465,1.4767,1.4867,16186,0
2013-03-27,1.4767,1.4767,1.4268,1.4467,50443,0
2013-03-28,1.4268,1.4467,1.347,1.4467,136893,0
2013-04-01,1.4268,1.4268,1.3769,1.3869,5979,0
2013-04-02,1.4168,1.4268,1.347,1.347,109644,0
2013-04-03,1.317,1.357,1.2971,1.337,184018,0
2013-04-04,1.337,1.357,1.317,1.347,17036,0
2013-04-05,1.317,1.327,1.2871,1.317,74567,0
2013-04-08,1.2971,1.347,1.2871,1.2971,27319,0
2013-04-09,1.327,1.357,1.327,1.357,9838,0
2013-04-10,1.3769,1.4467,1.2871,1.4168,238483,0
2013-04-11,1.3669,1.3669,1.2971,1.327,132913,0
2013-04-12,1.2771,1.2971,1.2572,1.2871,11596,0
2013-04-15,1.2372,1.2472,1.1374,1.1574,63475,0
2013-04-16,1.1873,1.2672,1.1674,1.2173,44159,0
2013-04-17,1.1774,1.1873,1.0975,1.1275,32463,0
2013-04-18,1.1574,1.1973,1.1075,1.1674,68226,0
2013-04-19,1.1374,1.1973,1.0975,1.1374,179555,0
2013-04-22,1.1374,1.1474,1.0776,1.1275,144193,0
2013-04-23,1.1175,1.1474,1.0576,1.1175,139762,0
2013-04-24,1.1075,1.1674,1.0776,1.1374,127463,0
2013-04-25,1.1674,1.1674,1.1075,1.1474,53821,0
2013-04-26,1.0975,1.1374,1.0576,1.1275,47338,0
2013-04-29,1.1474,1.1674,1.0975,1.1075,163772,0
2013-04-30,1.0975,1.1774,1.0377,1.1774,125566,0
2013-05-01,1.1973,1.1973,1.1374,1.1574,7918,0
2013-05-02,1.1873,1.1873,1.1075,1.1374,12428,0
2013-05-03,1.1774,1.2272,1.1474,1.2173,48108,0
2013-05-06,1.1873,1.2372,1.1674,1.2173,4209,0
2013-05-07,1.2971,1.2971,1.1774,1.1774,433999,0
2013-05-08,1.1474,1.2372,1.1474,1.1973,7738,0
2013-05-09,1.2971,1.2971,1.2073,1.2572,17339,0
2013-05-10,1.2073,1.2372,1.2073,1.2372,14974,0
2013-05-13,1.1873,1.2372,1.1374,1.1774,25418,0
2013-05-14,1.1374,1.1574,1.0975,1.1275,138545,0
2013-05-15,1.1374,1.1374,1.0476,1.0476,140625,0
2013-05-16,0.9978,0.9978,0.9379,0.9578,265274,0
2013-05-17,0.9978,0.9978,0.9379,0.9878,88748,0
2013-05-20,0.9978,1.0576,0.9479,1.0576,1101239,0
2013-05-21,1.0975,1.0975,0.9978,1.0177,60038,0
2013-05-22,0.9978,1.0576,0.9479,1.0576,160976,0
2013-05-23,0.9978,1.0177,0.9479,1.0177,37103,0
2013-05-24,0.9778,0.9978,0.9479,0.9479,11611,0
2013-05-28,0.888,1.0277,0.888,0.9678,33786,0
2013-05-29,0.9678,0.9778,0.9479,0.9479,4410,0
2013-05-30,0.9479,0.9878,0.9479,0.9578,4711,0
2013-05-31,0.9978,1.0177,0.878,0.878,97398,0
2013-06-03,0.9479,0.9978,0.878,0.878,65121,0
2013-06-04,0.908,0.9179,0.888,0.888,88724,0
2013-06-05,0.888,0.888,0.8281,0.8281,41666,0
2013-06-06,0.8281,0.8481,0.7783,0.8281,295062,0
2013-06-07,0.8281,1.0476,0.8281,0.9778,103195,0
2013-06-10,0.908,0.9678,0.878,0.9479,62230,0
2013-06-11,0.9179,0.9179,0.878,0.908,26620,0
2013-06-12,0.9878,0.9878,0.868,0.868,3632,0
2013-06-13,0.898,0.908,0.868,0.898,255464,0
2013-06-14,0.9279,0.9279,0.9179,0.9179,2405,0
2013-06-17,0.908,0.908,0.8481,0.8481,46905,0
2013-06-18,0.908,0.9678,0.878,0.898,26825,0
2013-06-19,0.9179,0.9179,0.868,0.878,13956,0
2013-06-20,0.7982,0.878,0.7982,0.8381,45132,0
2013-06-21,0.9279,0.9279,0.8581,0.8581,9135,0
2013-06-24,0.7982,0.8481,0.6885,0.7982,21311,0
2013-06-25,0.868,0.868,0.8281,0.8281,21978,0
2013-06-26,0.868,0.868,0.8381,0.8381,7717,0
2013-06-27,0.8481,0.8581,0.8082,0.8281,9944,0
2013-06-28,0.8182,0.8581,0.8182,0.8581,426,0
2013-07-01,0.8581,0.8581,0.8381,0.8381,15524,0
2013-07-02,0.8281,0.8581,0.8082,0.8281,19772,0
2013-07-03,0.8281,0.8281,0.8082,0.8082,6234,0
2013-07-05,0.8281,0.8581,0.7982,0.7982,13156,0
2013-07-08,0.8381,0.8381,0.8082,0.8182,3308,0
2013-07-09,0.8281,0.8281,0.8082,0.8182,41022,0
2013-07-10,0.8082,0.8182,0.7982,0.7982,40535,0
2013-07-11,0.8381,0.8381,0.7982,0.8281,567767,0
2013-07-12,0.8281,0.8281,0.7882,0.8182,801357,0
2013-07-15,0.8182,0.8281,0.8182,0.8182,18329,0
2013-07-16,0.8281,0.8281,0.7882,0.7982,26755,0
2013-07-17,0.7882,0.8281,0.7882,0.7982,257338,0
2013-07-18,0.7982,0.8281,0.7982,0.8082,344785,0
2013-07-19,0.7882,0.8082,0.7882,0.7982,218235,0
2013-07-22,0.7982,0.8082,0.7982,0.7982,367437,0
2013-07-23,0.7882,0.7982,0.7882,0.7982,132800,0
2013-07-24,0.7982,0.7982,0.7882,0.7882,36732,0
2013-07-26,0.7882,0.7882,0.7783,0.7783,10802,0
2013-07-29,0.7882,0.7882,0.7084,0.7783,178530,0
2013-07-30,0.7882,0.7982,0.7783,0.7783,270108,0
2013-07-31,0.7683,0.7683,0.7284,0.7383,86449,0
2013-08-01,0.7783,0.7882,0.7583,0.7683,244874,0
2013-08-02,0.7882,0.7882,0.7583,0.7783,13530,0
2013-08-05,0.7882,0.7882,0.7383,0.7383,269339,0
2013-08-06,0.7683,0.7783,0.7483,0.7583,108493,0
2013-08-07,0.7483,0.7583,0.7483,0.7483,1503,0
2013-08-08,0.7583,0.7783,0.7583,0.7683,458167,0
2013-08-09,0.7683,0.898,0.7383,0.8581,450151,0
2013-08-12,0.898,0.898,0.868,0.878,20847,0
2013-08-13,0.888,0.908,0.888,0.888,16556,0
2013-08-14,0.888,0.898,0.8481,0.898,23846,0
2013-08-15,0.868,0.868,0.8481,0.8481,66859,0
2013-08-16,0.8481,0.8581,0.8082,0.8581,88299,0
2013-08-19,1.0876,1.0975,0.8481,0.8481,11672,0
2013-08-20,0.8581,0.8581,0.8182,0.8182,14734,0
2013-08-21,0.8581,0.8581,0.7882,0.7982,185250,0
2013-08-22,0.8082,0.8481,0.8082,0.8082,200313,0
2013-08-23,0.8182,0.8281,0.7882,0.7882,37671,0
2013-08-26,0.8082,0.8381,0.7982,0.8281,87255,0
2013-08-27,0.8281,0.8281,0.8082,0.8182,665411,0
2013-08-28,0.8381,0.8381,0.7982,0.8082,378658,0
2013-08-29,0.8082,0.8082,0.8082,0.8082,802,0
2013-08-30,0.8082,0.8082,0.8082,0.8082,1102,0
2013-09-03,0.8182,0.8182,0.7783,0.7783,12795,0
2013-09-04,0.7483,0.7683,0.7483,0.7583,29266,0
2013-09-05,0.7583,0.7882,0.7383,0.7882,41894,0
2013-09-06,0.7982,0.7982,0.7383,0.7982,413065,0
2013-09-09,0.7982,0.868,0.7882,0.8182,577956,0
2013-09-10,0.8581,0.868,0.7982,0.8182,550574,0
2013-09-11,0.7982,0.908,0.7982,0.8581,438373,0
2013-09-12,0.8481,0.8481,0.8082,0.8182,627949,0
2013-09-13,0.8481,0.8481,0.8082,0.8182,15234,0
2013-09-16,0.8481,0.898,0.8082,0.8082,298169,0
2013-09-17,0.8082,0.8281,0.8082,0.8082,92336,0
2013-09-18,0.8281,0.878,0.7882,0.8281,402633,0
2013-09-19,0.8281,0.8381,0.8082,0.8082,38186,0
2013-09-20,0.8182,0.8281,0.7783,0.8082,66532,0
2013-09-23,0.7882,0.8182,0.7783,0.7882,415350,0
2013-09-24,0.7783,0.7982,0.7783,0.7882,148934,0
2013-09-25,0.7982,0.7982,0.7882,0.7882,99033,0
2013-09-26,0.7882,0.7882,0.7683,0.7683,116020,0
2013-09-27,0.7783,0.7882,0.7583,0.7683,65898,0
2013-09-30,0.7583,0.7783,0.7383,0.7783,113430,0
2013-10-01,0.7882,0.7882,0.7383,0.7383,31394,0
2013-10-02,0.7683,0.7683,0.7483,0.7483,22151,0
2013-10-03,0.7583,0.7583,0.7184,0.7383,609344,0
2013-10-04,0.7583,0.7583,0.7383,0.7483,93660,0
2013-10-07,0.7483,0.7483,0.7383,0.7383,11075,0
2013-10-08,0.7483,0.7483,0.7284,0.7284,269775,0
2013-10-09,0.7483,0.7483,0.7184,0.7383,45882,0
2013-10-10,0.7483,0.7683,0.7284,0.7284,344491,0
2013-10-11,0.7284,0.7583,0.7284,0.7483,77365,0
2013-10-14,0.7383,0.7483,0.7383,0.7483,380743,0
2013-10-15,0.7483,0.7583,0.7383,0.7483,39938,0
2013-10-16,0.7483,0.7483,0.7383,0.7483,225305,0
2013-10-17,0.7483,0.7483,0.7383,0.7483,15162,0
2013-10-18,0.7383,0.7583,0.7383,0.7483,44027,0
2013-10-21,0.7483,0.7583,0.7284,0.7483,204904,0
2013-10-22,0.7483,0.7483,0.7284,0.7284,217528,0
2013-10-23,0.7383,0.7383,0.7284,0.7383,88185,0
2013-10-24,0.7184,0.7383,0.7184,0.7383,123958,0
2013-10-25,0.7284,0.7383,0.7284,0.7284,16738,0
2013-10-28,0.7284,0.7284,0.7284,0.7284,7587,0
2013-10-29,0.7184,0.7284,0.7084,0.7184,7511,0
2013-10-30,0.7084,0.7184,0.7084,0.7184,18842,0
2013-10-31,0.7084,0.7184,0.6984,0.7184,23954,0
2013-11-01,0.7184,0.7184,0.7084,0.7184,18636,0
2013-11-04,0.7084,0.7383,0.6984,0.7284,71772,0
2013-11-06,0.7084,0.7284,0.6885,0.7084,114775,0
2013-11-07,0.7184,0.7184,0.6386,0.6485,241331,0
2013-11-08,0.6485,0.7284,0.6485,0.7284,336925,0
2013-11-11,0.7284,0.7284,0.6585,0.6785,127044,0
2013-11-12,0.6386,0.6585,0.6186,0.6286,149829,0
2013-11-13,0.43901,0.5388,0.41906,0.49888,791364,0
2013-11-14,0.5089,0.5488,0.5089,0.5388,407611,0
2013-11-15,0.5687,0.5687,0.5388,0.5488,42556,0
2013-11-18,0.5488,0.5887,0.5288,0.5887,312713,0
2013-11-19,0.5787,0.5887,0.5288,0.5488,180427,0
2013-11-20,0.5388,0.5587,0.5288,0.5388,127075,0
2013-11-21,0.5787,0.5887,0.5488,0.5787,245041,0
2013-11-22,0.5188,0.5787,0.5188,0.5488,25758,0
2013-11-25,0.5488,0.5488,0.5388,0.5388,12929,0
2013-11-26,0.5787,0.5787,0.5388,0.5488,76404,0
2013-11-27,0.5388,0.5388,0.44899,0.47892,1562541,0
2013-11-29,0.4889,0.5188,0.47892,0.4889,10443,0
2013-12-02,0.45897,0.4889,0.45897,0.46895,55121,0
2013-12-03,0.47892,0.49888,0.45897,0.46895,213289,0
2013-12-04,0.46895,0.46895,0.42904,0.42904,95444,0
2013-12-05,0.44899,0.46895,0.42904,0.44899,458879,0
2013-12-06,0.46895,0.46895,0.42904,0.43901,270752,0
2013-12-09,0.44899,0.46895,0.43901,0.43901,57495,0
2013-12-10,0.44899,0.45897,0.41906,0.41906,299370,0
2013-12-11,0.44899,0.44899,0.40908,0.40908,105600,0
2013-12-12,0.44899,0.44899,0.38913,0.3991,124880,0
2013-12-13,0.40908,0.44899,0.40908,0.41906,140400,0
2013-12-16,0.38913,0.43901,0.38913,0.43901,180458,0
2013-12-17,0.43901,0.44899,0.3991,0.44899,103885,0
2013-12-18,0.43901,0.43901,0.41906,0.43901,25457,0
2013-12-19,0.4889,0.4889,0.41906,0.43901,477524,0
2013-12-20,0.44899,0.4889,0.41906,0.41906,164651,0
2013-12-23,0.40908,0.5089,0.40908,0.44899,201122,0
2013-12-24,0.45897,0.45897,0.44899,0.45897,14469,0
2013-12-26,0.45897,0.46895,0.43901,0.44899,163166,0
2013-12-27,0.45897,0.45897,0.40908,0.43901,111355,0
2013-12-30,0.44899,0.44899,0.40908,0.40908,251844,0
2013-12-31,0.41906,0.43901,0.38913,0.38913,271139,0
2014-01-02,0.43901,0.43901,0.41906,0.41906,51445,0
2014-01-03,0.42904,0.42904,0.42904,0.42904,15668,0
2014-01-06,0.43901,0.43901,0.43901,0.43901,19644,0
2014-01-07,0.44899,0.45897,0.44899,0.44899,64161,0
2014-01-08,0.44899,0.45897,0.44899,0.44899,46847,0
2014-01-09,0.44899,0.44899,0.44899,0.44899,1032009,0
2014-01-10,0.43901,0.44899,0.43901,0.44899,10924,0
2014-01-13,0.46895,0.46895,0.42904,0.42904,45602,0
2014-01-14,0.46895,0.46895,0.43901,0.45897,118054,0
2014-01-15,0.43901,0.47892,0.43901,0.44899,72968,0
2014-01-16,0.44899,0.44899,0.43901,0.44899,197042,0
2014-01-17,0.44899,0.47892,0.43901,0.44899,202254,0
2014-01-21,0.46895,0.46895,0.44899,0.46895,16136,0
2014-01-22,0.46895,0.46895,0.44899,0.45897,68073,0
2014-01-23,0.42904,0.46895,0.42904,0.46895,298785,0
2014-01-24,0.42904,0.44899,0.42904,0.44899,4811,0
2014-01-27,0.41906,0.44899,0.41906,0.42904,20396,0
2014-01-28,0.42904,0.44899,0.41906,0.44899,18592,0
2014-01-29,0.41906,0.43901,0.41906,0.41906,8920,0
2014-01-30,0.41906,0.46895,0.41906,0.42904,12939,0
2014-01-31,0.41906,0.43901,0.3991,0.43901,6142,0
2014-02-03,0.3991,0.44899,0.3991,0.40908,4133,0
2014-02-04,0.42904,0.44899,0.42904,0.42904,302,0
2014-02-05,0.44899,0.44899,0.40908,0.40908,5915,0
2014-02-06,0.44899,0.44899,0.42904,0.42904,10423,0
2014-02-07,0.40908,0.43901,0.40908,0.40908,54202,0
2014-02-10,0.42904,0.42904,0.40908,0.40908,25466,0
2014-02-11,0.41906,0.44899,0.40908,0.41906,11829,0
2014-02-12,0.44899,0.44899,0.41906,0.41906,23453,0
2014-02-13,0.40908,0.41906,0.3991,0.40908,32073,0
2014-02-14,0.41906,0.44899,0.40908,0.41906,14768,0
2014-02-18,0.41906,0.42904,0.41906,0.41906,27261,0
2014-02-19,0.41906,0.43901,0.38913,0.3991,115059,0
2014-02-20,0.40908,0.41906,0.3991,0.3991,3408,0
2014-02-21,0.3991,0.41906,0.36917,0.40908,574490,0
2014-02-24,0.3991,0.40908,0.38913,0.38913,353839,0
2014-02-25,0.3991,0.3991,0.38913,0.3991,44700,0
2014-02-26,0.38913,0.38913,0.36917,0.36917,48596,0
2014-02-27,0.35919,0.38913,0.35919,0.35919,86866,0
2014-02-28,0.35919,0.35919,0.31928,0.33924,102657,0
2014-03-03,0.29933,0.32926,0.24944,0.29933,234470,0
2014-03-04,0.31928,0.31928,0.31928,0.31928,32598,0
2014-03-05,0.3991,0.3991,0.31928,0.31928,5512,0
2014-03-06,0.32926,0.34922,0.27937,0.32926,109196,0
2014-03-07,0.34922,0.3991,0.34922,0.3991,66258,0
2014-03-10,0.3991,0.3991,0.38913,0.38913,1733,0
2014-03-11,0.3991,0.3991,0.31928,0.34922,16540,0
2014-03-12,0.31928,0.34922,0.29933,0.32926,190667,0
2014-03-13,0.32926,0.34922,0.3093,0.3093,149595,0
2014-03-14,0.3093,0.33924,0.28935,0.3093,293547,0
2014-03-17,0.33924,0.33924,0.31928,0.32926,12033,0
2014-03-18,0.33924,0.33924,0.31928,0.32926,41473,0
2014-03-19,0.32926,0.32926,0.29933,0.31928,29165,0
2014-03-20,0.29933,0.31928,0.29933,0.31928,4762,0
2014-03-21,0.33924,0.34922,0.31928,0.31928,86660,0
2014-03-24,0.32926,0.32926,0.3093,0.3093,3348,0
2014-03-25,0.32926,0.32926,0.31928,0.32926,3809,0
2014-03-26,0.33924,0.33924,0.31928,0.33924,361310,0
2014-03-27,0.32926,0.32926,0.31928,0.32926,173389,0
2014-03-28,0.32926,0.32926,0.31928,0.32926,81463,0
2014-03-31,0.33924,0.33924,0.31928,0.32926,7682,0
2014-04-01,0.32926,0.32926,0.29933,0.31928,69106,0
2014-04-02,0.3093,0.32926,0.3093,0.32926,7417,0
2014-04-03,0.32926,0.32926,0.32926,0.32926,12428,0
2014-04-04,0.31928,0.32926,0.31928,0.32926,39268,0
2014-04-07,0.31928,0.31928,0.3093,0.3093,31270,0
2014-04-08,0.3093,0.32926,0.3093,0.32926,241725,0
2014-04-10,0.31928,0.32926,0.31928,0.32926,1102,0
2014-04-11,0.29933,0.32926,0.29933,0.32926,15704,0
2014-04-14,0.32926,0.32926,0.3093,0.32926,12439,0
2014-04-15,0.32926,0.32926,0.32926,0.32926,1042,0
2014-04-16,0.32926,0.32926,0.3093,0.31928,16136,0
2014-04-17,0.33924,0.33924,0.33924,0.33924,33174,0
2014-04-21,0.38913,0.38913,0.33924,0.33924,3107,0
2014-04-22,0.33924,0.33924,0.33924,0.33924,6314,0
2014-04-23,0.33924,0.33924,0.33924,0.33924,29105,0
2014-04-24,0.33924,0.36917,0.31928,0.33924,23653,0
2014-04-25,0.31928,0.31928,0.27937,0.31928,143274,0
2014-04-28,0.33924,0.35919,0.31928,0.31928,5287,0
2014-05-01,0.3093,0.31928,0.3093,0.31928,5212,0
2014-05-02,0.31928,0.31928,0.31928,0.31928,100,0
2014-05-05,0.32926,0.32926,0.3093,0.3093,32172,0
2014-05-06,0.32926,0.32926,0.31928,0.32926,6424,0
2014-05-07,0.32926,0.34922,0.32926,0.32926,105383,0
2014-05-08,0.33924,0.33924,0.32926,0.32926,121375,0
2014-05-09,0.31928,0.33924,0.31928,0.33924,551,0
2014-05-12,0.34922,0.34922,0.34922,0.34922,8019,0
2014-05-13,0.35919,0.37915,0.34922,0.37915,232013,0
2014-05-14,0.36917,0.37915,0.3093,0.32926,53320,0
2014-05-15,0.32926,0.34922,0.32926,0.34922,3108,0
2014-05-16,0.34922,0.34922,0.33924,0.34922,34814,0
2014-05-19,0.36917,0.37915,0.36917,0.37915,4455,0
2014-05-21,0.37915,0.37915,0.33924,0.34922,28070,0
2014-05-22,0.35919,0.35919,0.34922,0.35919,10460,0
2014-05-28,0.34922,0.34922,0.34922,0.34922,47722,0
2014-05-29,0.31928,0.33924,0.3093,0.3093,4079,0
2014-05-30,0.34922,0.34922,0.33924,0.33924,1303,0
2014-06-03,0.33924,0.34922,0.32926,0.33924,12442,0
2014-06-04,0.33924,0.34922,0.32926,0.33924,29767,0
2014-06-05,0.31928,0.34922,0.31928,0.32926,29165,0
2014-06-06,0.34922,0.34922,0.3093,0.3093,40374,0
2014-06-09,0.3093,0.34922,0.3093,0.33924,50088,0
2014-06-10,0.34922,0.34922,0.34922,0.34922,75569,0
2014-06-11,0.32926,0.35919,0.32926,0.35919,390199,0
2014-06-12,0.38913,0.38913,0.34922,0.36917,45326,0
2014-06-13,0.36917,0.38913,0.36917,0.37915,4813,0
2014-06-16,0.35919,0.36917,0.33924,0.35919,33793,0
2014-06-17,0.37915,0.37915,0.36917,0.36917,60074,0
2014-06-18,0.32926,0.33924,0.32926,0.32926,13731,0
2014-06-19,0.35919,0.35919,0.32926,0.33924,27179,0
2014-06-20,0.32926,0.34922,0.3093,0.32926,248713,0
2014-06-23,0.34922,0.34922,0.31928,0.34922,13454,0
2014-06-24,0.31928,0.34922,0.31928,0.34922,16587,0
2014-06-25,0.34922,0.34922,0.31928,0.34922,421,0
2014-06-26,0.34922,0.34922,0.34922,0.34922,129,0
2014-06-27,0.36917,0.36917,0.32926,0.35919,15983,0
2014-06-30,0.33924,0.34922,0.33924,0.33924,22592,0
2014-07-01,0.34922,0.34922,0.34922,0.34922,135227,0
2014-07-03,0.3093,0.34922,0.3093,0.34922,5763,0
2014-07-08,0.34922,0.34922,0.32926,0.32926,14553,0
2014-07-09,0.36,0.36,0.36,0.36,401,0
2014-07-10,0.31,0.33,0.3,0.3,138581,0
2014-07-11,0.3,0.3,0.23,0.28,89354,0
2014-07-15,0.29,0.3,0.25,0.28,95727,0
2014-07-16,0.28,0.29,0.27,0.27,20101,0
2014-07-17,0.31,0.31,0.3,0.3,5501,0
2014-07-22,0.26,0.3,0.26,0.29,6300,0
2014-07-23,0.3,0.3,0.26,0.26,495378,0
2014-07-24,0.26,0.26,0.25,0.25,61965,0
2014-07-25,0.25,0.26,0.24,0.24,128650,0
2014-07-28,0.23,0.23,0.21,0.22,390198,0
2014-07-29,0.22,0.22,0.18,0.19,171428,0
2014-07-30,0.2,0.21,0.19,0.2,691900,0
2014-07-31,0.2,0.2,0.19,0.2,126150,0
2014-08-01,0.2,0.2,0.18,0.2,154901,0
2014-08-04,0.2,0.2,0.2,0.2,5300,0
2014-08-05,0.19,0.2,0.19,0.2,77846,0
2014-08-06,0.2,0.2,0.18,0.18,77350,0
2014-08-07,0.19,0.19,0.19,0.19,1800,0
2014-08-08,0.2,0.2,0.2,0.2,204,0
2014-08-11,0.18,0.18,0.17,0.18,108751,0
2014-08-12,0.19,0.19,0.17,0.18,67626,0
2014-08-13,0.18,0.18,0.15,0.18,8666,0
2014-08-14,0.2,0.2,0.16,0.2,84840,0
2014-08-15,0.2,0.2,0.19,0.19,36000,0
2014-08-18,0.19,0.2,0.18,0.2,151890,0
2014-08-19,0.2,0.2,0.2,0.2,161900,0
2014-08-20,0.2,0.2,0.19,0.2,619691,0
2014-08-21,0.18,0.19,0.16,0.17,282094,0
2014-08-22,0.18,0.18,0.16,0.18,219500,0
2014-08-25,0.18,0.2,0.18,0.2,40800,0
2014-08-26,0.2,0.21,0.18,0.2,29550,0
2014-08-27,0.19,0.2,0.19,0.2,6100,0
2014-08-28,0.16,0.2,0.16,0.2,700,0
2014-08-29,0.2,0.2,0.2,0.2,800,0
2014-09-02,0.2,0.2,0.2,0.2,1650,0
2014-09-04,0.19,0.19,0.19,0.19,17625,0
2014-09-05,0.19,0.19,0.19,0.19,68531,0
2014-09-08,0.19,0.19,0.18,0.18,2000,0
2014-09-09,0.18,0.18,0.18,0.18,31000,0
2014-09-10,0.17,0.18,0.16,0.16,24691,0
2014-09-11,0.17,0.17,0.17,0.17,58993,0
2014-09-12,0.18,0.18,0.17,0.18,16600,0
2014-09-15,0.19,0.19,0.19,0.19,25009,0
2014-09-16,0.16,0.18,0.16,0.18,3000,0
2014-09-17,0.16,0.19,0.16,0.17,51875,0
2014-09-18,0.16,0.16,0.16,0.16,28400,0
2014-09-19,0.15,0.16,0.14,0.14,83150,0
2014-09-22,0.14,0.15,0.11,0.12,245800,0
2014-09-23,0.1,0.1,0.09,0.09,1078186,0
2014-09-24,0.09,0.1,0.09,0.1,125204,0
2014-09-25,0.09,0.1,0.08,0.1,103901,0
2014-09-26,0.1,0.12,0.09,0.09,117177,0
2014-09-29,0.09,0.09,0.09,0.09,415344,0
2014-09-30,0.12,0.13,0.1,0.12,868300,0
2014-10-01,0.15,0.15,0.12,0.12,545458,0
2014-10-02,0.12,0.13,0.11,0.13,9014,0
2014-10-03,0.11,0.13,0.1,0.12,85936,0
2014-10-06,0.13,0.13,0.13,0.13,301,0
2014-10-07,0.13,0.14,0.11,0.14,138661,0
2014-10-08,0.13,0.13,0.11,0.12,111012,0
2014-10-09,0.12,0.12,0.1,0.12,8082,0
2014-10-10,0.1,0.11,0.1,0.1,220462,0
2014-10-13,0.1,0.11,0.1,0.1,188598,0
2014-10-14,0.1,0.12,0.1,0.1,327760,0
2014-10-15,0.11,0.11,0.1,0.11,190600,0
2014-10-16,0.1,0.1,0.1,0.1,8200,0
2014-10-17,0.1,0.1,0.1,0.1,29957,0
2014-10-20,0.1,0.1,0.1,0.1,33900,0
2014-10-21,0.1,0.11,0.1,0.1,154535,0
2014-10-22,0.1,0.11,0.1,0.1,148250,0
2014-10-23,0.1,0.11,0.09,0.1,215979,0
2014-10-24,0.1,0.11,0.1,0.11,258917,0
2014-10-27,0.11,0.11,0.1,0.1,10928,0
2014-10-28,0.1,0.1,0.1,0.1,900,0
2014-10-29,0.09,0.11,0.09,0.1,58600,0
2014-10-30,0.1,0.1,0.1,0.1,51100,0
2014-10-31,0.09,0.12,0.08,0.11,222759,0
2014-11-03,0.11,0.11,0.1,0.1,58749,0
2014-11-06,0.11,0.11,0.1,0.1,202840,0
2014-11-12,0.09,0.11,0.09,0.1,11328,0
2014-11-13,0.1,0.1,0.09,0.09,11078,0
2014-11-14,0.1,0.1,0.1,0.1,17010,0
2014-11-17,0.1,0.1,0.09,0.1,25760,0
2014-11-18,0.09,0.1,0.08,0.08,116072,0
2014-11-19,0.09,0.1,0.08,0.09,154033,0
2014-11-20,0.09,0.1,0.09,0.1,765720,0
2014-11-21,0.1,0.1,0.09,0.09,371000,0
2014-11-24,0.1,0.1,0.1,0.1,149720,0
2014-11-25,0.1,0.1,0.1,0.1,1937,0
2014-11-26,0.1,0.1,0.09,0.1,4250,0
2014-11-28,0.09,0.1,0.09,0.1,29300,0
2014-12-01,0.1,0.1,0.09,0.09,800,0
2014-12-03,0.09,0.1,0.08,0.09,311556,0
2014-12-04,0.08,0.09,0.08,0.08,205256,0
2014-12-05,0.08,0.09,0.08,0.08,32200,0
2014-12-08,0.08,0.08,0.08,0.08,51744,0
2014-12-09,0.06,0.09,0.06,0.08,113736,0
2014-12-10,0.12,0.14,0.12,0.12,107216,0
2014-12-11,0.13,0.13,0.12,0.13,15673,0
2014-12-12,0.12,0.12,0.09,0.1,17300,0
2014-12-15,0.09,0.1,0.09,0.09,97800,0
2014-12-16,0.08,0.1,0.08,0.1,7760,0
2014-12-17,0.09,0.1,0.08,0.08,18527,0
2014-12-18,0.09,0.12,0.08,0.08,313974,0
2014-12-19,0.09,0.11,0.09,0.11,966214,0
2014-12-22,0.1,0.11,0.1,0.11,123275,0
2014-12-23,0.1,0.11,0.1,0.1,2341292,0
2014-12-24,0.1,0.1,0.09,0.1,18023,0
2014-12-26,0.13,0.13,0.1,0.11,238135,0
2014-12-29,0.1,0.1,0.1,0.1,2000,0
2014-12-30,0.09,0.1,0.09,0.09,15201,0
2014-12-31,0.09,0.1,0.09,0.09,2199,0
2015-01-02,0.1,0.1,0.09,0.09,9700,0
2015-01-05,0.09,0.1,0.09,0.1,29260,0
2015-01-06,0.09,0.1,0.09,0.09,140300,0
2015-01-09,0.09,0.09,0.09,0.09,68644,0
2015-01-12,0.09,0.09,0.08,0.09,101173,0
2015-01-13,0.1,0.1,0.09,0.1,31740,0
2015-01-14,0.09,0.11,0.09,0.1,56700,0
2015-01-15,0.14,0.14,0.11,0.11,401,0
2015-01-16,0.12,0.12,0.1,0.11,54101,0
2015-01-20,0.11,0.15,0.11,0.11,2801,0
2015-01-21,0.13,0.13,0.11,0.12,81131,0
2015-01-22,0.13,0.17,0.12,0.12,50364,0
2015-01-23,0.15,0.15,0.13,0.13,8400,0
2015-01-26,0.13,0.15,0.13,0.13,23600,0
2015-01-28,0.14,0.14,0.11,0.11,2581,0
2015-01-29,0.17,0.17,0.15,0.16,139080,0
2015-01-30,0.18,0.2,0.16,0.2,109449,0
2015-02-02,0.25,0.25,0.14,0.15,146803,0
2015-02-03,0.22,0.22,0.17,0.19,199051,0
2015-02-04,0.18,0.21,0.16,0.21,6310,0
2015-02-05,0.24,0.24,0.22,0.23,51175,0
2015-02-06,0.25,0.25,0.23,0.23,17750,0
2015-02-09,0.19,0.23,0.19,0.23,600,0
2015-02-10,0.24,0.24,0.24,0.24,8000,0
2015-02-11,0.25,0.25,0.23,0.25,33559,0
2015-02-12,0.25,0.25,0.25,0.25,18069,0
2015-02-13,0.22,0.26,0.22,0.26,50071,0
2015-02-17,0.27,0.28,0.26,0.28,234495,0
2015-02-18,0.31,0.31,0.26,0.3,87456,0
2015-02-19,0.34,0.35,0.3,0.35,53824,0
2015-02-20,0.35,0.35,0.33,0.35,11495,0
2015-02-23,0.35,0.35,0.28,0.35,66000,0
2015-02-24,0.35,0.37,0.31,0.35,95900,0
2015-02-25,0.35,0.37,0.33,0.37,82110,0
2015-02-26,0.41,0.46,0.4,0.43,73512,0
2015-02-27,0.44,0.44,0.38,0.42,84976,0
2015-03-02,0.4101,0.421,0.41,0.41,19675,0
2015-03-03,0.43,0.44,0.41,0.4399,30350,0
2015-03-04,0.476,0.476,0.43,0.4499,164319,0
2015-03-05,0.47,0.51,0.4551,0.4551,25600,0
2015-03-06,0.42,0.42,0.29,0.375,150614,0
2015-03-09,0.39,0.4125,0.341,0.341,90520,0
2015-03-10,0.28,0.329,0.274,0.315,184180,0
2015-03-11,0.38,0.418,0.3796,0.41,23432,0
2015-03-12,0.41,0.42,0.396,0.396,111075,0
2015-03-13,0.4,0.4,0.37,0.391,56860,0
2015-03-16,0.34,0.35,0.266,0.28,230469,0
2015-03-17,0.275,0.3097,0.275,0.28,20200,0
2015-03-18,0.33,0.35,0.3201,0.34,56101,0
2015-03-19,0.38,0.42,0.3716,0.3716,180781,0
2015-03-20,0.37,0.38,0.3461,0.37,76844,0
2015-03-23,0.25,0.3899,0.25,0.3765,64810,0
2015-03-24,0.3699,0.3739,0.355,0.3674,90542,0
2015-03-26,0.35,0.3599,0.3451,0.3599,13100,0
2015-03-27,0.3299,0.33,0.32,0.325,71878,0
2015-03-30,0.3799,0.385,0.3751,0.3839,32279,0
2015-03-31,0.39,0.39,0.37,0.385,140182,0
2015-04-01,0.3825,0.4,0.38,0.3899,117339,0
2015-04-02,0.38,0.3974,0.3761,0.3973,191204,0
2015-04-06,0.4098,0.4099,0.3701,0.4014,28400,0
2015-04-07,0.3901,0.4039,0.3751,0.3751,122700,0
2015-04-08,0.4011,0.4074,0.3951,0.4074,99900,0
2015-04-09,0.3825,0.4024,0.38,0.38,2700,0
2015-04-10,0.398,0.4024,0.3651,0.3698,164705,0
2015-04-13,0.3801,0.3999,0.3651,0.3667,66180,0
2015-04-14,0.36,0.4,0.36,0.3827,106518,0
2015-04-15,0.4,0.44,0.4,0.405,214333,0
2015-04-16,0.41,0.42,0.3851,0.3975,144160,0
2015-04-17,0.38,0.3937,0.3702,0.3789,1500,0
2015-04-20,0.3847,0.3847,0.3451,0.3614,5836,0
2015-04-21,0.38,0.385,0.38,0.385,1131,0
2015-04-22,0.37,0.3847,0.37,0.3711,19179,0
2015-04-23,0.3711,0.375,0.3711,0.375,14600,0
2015-04-24,0.4189,0.4189,0.3801,0.3801,111000,0
2015-04-28,0.39,0.3947,0.35,0.3501,80033,0
2015-04-29,0.3901,0.4099,0.3901,0.3999,16408,0
2015-04-30,0.4,0.417,0.3956,0.413,19817,0
2015-05-05,0.4267,0.4267,0.4056,0.4227,5102,0
2015-05-06,0.41,0.4156,0.4006,0.4006,27119,0
2015-05-08,0.4127,0.414,0.3956,0.3956,500,0
2015-05-11,0.4157,0.417,0.397,0.41,916,0
2015-05-12,0.3956,0.4,0.3956,0.4,38903,0
2015-05-13,0.4,0.4329,0.3976,0.417,20900,0
2015-05-14,0.4,0.4147,0.3975,0.3975,23200,0
2015-05-15,0.44,0.44,0.4049,0.4049,500,0
2015-05-18,0.458,0.458,0.3956,0.3956,26490,0
2015-05-19,0.3762,0.3901,0.3762,0.3901,4150,0
2015-05-20,0.3851,0.424,0.3451,0.424,7200,0
2015-05-22,0.3897,0.4097,0.3711,0.372,10530,0
2015-05-26,0.4237,0.4237,0.3801,0.3801,2500,0
2015-05-27,0.38,0.38,0.38,0.38,100,0
2015-05-28,0.38,0.4,0.38,0.4,2700,0
2015-06-01,0.4315,0.4315,0.3915,0.3957,400,0
2015-06-02,0.4,0.4,0.395,0.4,12781,0
2015-06-03,0.3952,0.397,0.352,0.394,15300,0
2015-06-04,0.4035,0.4035,0.39,0.4,400,0
2015-06-05,0.38,0.418,0.35,0.405,28375,0
2015-06-08,0.3894,0.4,0.3894,0.4,23256,0
2015-06-09,0.4398,0.4398,0.3752,0.3998,6200,0
2015-06-10,0.437,0.437,0.417,0.417,200,0
2015-06-11,0.437,0.437,0.417,0.4171,300,0
2015-06-12,0.3451,0.42,0.3451,0.42,1076,0
2015-06-15,0.3981,0.3981,0.3981,0.3981,219,0
2015-06-16,0.409,0.409,0.3901,0.4,6100,0
2015-06-17,0.3901,0.4,0.3901,0.4,27000,0
2015-06-18,0.4,0.409,0.4,0.409,1906,0
2015-06-19,0.3911,0.409,0.3901,0.409,7200,0
2015-06-22,0.428,0.43,0.3901,0.3995,21436,0
2015-06-23,0.3901,0.3901,0.3901,0.3901,2000,0
2015-06-26,0.39,0.39,0.39,0.39,15500,0
2015-07-01,0.3801,0.3802,0.3751,0.3751,12765,0
2015-07-02,0.3801,0.3801,0.3751,0.38,28700,0
2015-07-06,0.3742,0.3742,0.3601,0.3601,12410,0
2015-07-07,0.357,0.3747,0.253,0.26,144577,0
2015-07-08,0.31,0.328,0.296,0.3,90453,0
2015-07-09,0.33,0.34,0.3151,0.3151,42756,0
2015-07-10,0.35,0.35,0.3401,0.3401,8200,0
2015-07-13,0.35,0.3599,0.3401,0.3402,4400,0
2015-07-14,0.3351,0.3351,0.3351,0.3351,12278,0
2015-07-15,0.3447,0.3447,0.3447,0.3447,11200,0
2015-07-16,0.3401,0.3594,0.3401,0.3594,10014,0
2015-07-17,0.33,0.3497,0.33,0.3497,11320,0
2015-07-21,0.3301,0.3301,0.3301,0.3301,15500,0
2015-07-22,0.3301,0.3497,0.33,0.3497,10800,0
2015-07-24,0.3151,0.3151,0.3001,0.3001,900,0
2015-07-27,0.3,0.3095,0.295,0.3095,33500,0
2015-07-28,0.295,0.2994,0.29,0.2994,8500,0
2015-07-29,0.2801,0.3197,0.2801,0.3197,12122,0
2015-08-03,0.3099,0.3099,0.2899,0.2899,10577,0
2015-08-04,0.2813,0.3,0.2813,0.3,1200,0
2015-08-06,0.2999,0.3,0.2999,0.3,388,0
2015-08-07,0.26,0.28,0.26,0.28,3525,0
2015-08-10,0.2999,0.2999,0.2999,0.2999,2100,0
2015-08-11,0.299,0.299,0.299,0.299,100,0
2015-08-18,0.27,0.2701,0.2602,0.2602,8953,0
2015-08-19,0.26,0.26,0.26,0.26,20020,0
2015-08-20,0.2301,0.2301,0.23,0.23,15400,0
2015-08-21,0.2499,0.2499,0.2002,0.2037,31920,0
2015-08-24,0.2147,0.2147,0.2,0.2,7007,0
2015-08-25,0.23,0.2374,0.2201,0.2253,11027,0
2015-08-27,0.25,0.25,0.25,0.25,32900,0
2015-08-28,0.2701,0.285,0.2701,0.285,12981,0
2015-08-31,0.29,0.3099,0.27,0.3099,194310,0
2015-09-01,0.286,0.31,0.285,0.2988,70269,0
2015-09-02,0.3019,0.3099,0.29,0.3,78600,0
2015-09-03,0.285,0.3816,0.285,0.3816,86261,0
2015-09-04,0.37,0.378,0.313,0.35,44678,0
2015-09-08,0.38,0.38,0.35,0.35,40433,0
2015-09-09,0.37,0.37,0.33,0.37,3866,0
2015-09-10,0.3101,0.33,0.2811,0.3,141532,0
2015-09-11,0.2804,0.33,0.2804,0.3181,11600,0
2015-09-14,0.36,0.36,0.28,0.3,29896,0
2015-09-15,0.3296,0.3296,0.29,0.29,5235,0
2015-09-16,0.2802,0.333,0.25,0.315,228400,0
2015-09-18,0.299,0.299,0.279,0.2989,1750,0
2015-09-21,0.2998,0.2998,0.2759,0.2759,2300,0
2015-09-24,0.2411,0.26,0.2111,0.2151,22240,0
2015-09-25,0.25,0.2597,0.25,0.2597,23100,0
2015-09-28,0.2597,0.2697,0.2597,0.2697,3558,0
2015-09-29,0.26,0.2797,0.26,0.27,29669,0
2015-09-30,0.27,0.2797,0.2611,0.2611,32950,0
2015-10-01,0.2601,0.2602,0.2601,0.2602,10300,0
2015-10-02,0.2697,0.2897,0.2609,0.2776,2600,0
2015-10-06,0.2998,0.2998,0.2997,0.2997,200,0
2015-10-09,0.297,0.3265,0.277,0.297,18760,0
2015-10-12,0.3359,0.3359,0.284,0.284,9900,0
2015-10-13,0.3,0.3,0.2989,0.2989,6928,0
2015-10-14,0.3,0.3,0.3,0.3,445,0
2015-10-15,0.27,0.27,0.2512,0.2512,2356,0
2015-10-16,0.298,0.3,0.27,0.2701,13855,0
2015-10-19,0.27,0.2798,0.27,0.2742,4445,0
2015-10-20,0.3,0.3,0.2997,0.3,2300,0
2015-10-21,0.3,0.3,0.3,0.3,3155,0
2015-10-22,0.3,0.3,0.28,0.28,10595,0
2015-10-23,0.2511,0.3,0.2511,0.2995,5003,0
2015-10-27,0.2512,0.2512,0.2512,0.2512,2671,0
2015-10-28,0.2758,0.297,0.2758,0.297,2600,0
2015-10-29,0.292,0.3,0.292,0.2976,13000,0
2015-10-30,0.32,0.33,0.3,0.3,57400,0
2015-11-02,0.3,0.3,0.2802,0.3,110900,0
2015-11-03,0.3,0.32,0.2999,0.3,340086,0
2015-11-04,0.2706,0.2706,0.2706,0.2706,1500,0
2015-11-05,0.298,0.3,0.2601,0.3,149900,0
2015-11-06,0.296,0.296,0.296,0.296,1100,0
2015-11-10,0.276,0.2965,0.276,0.28,6900,0
2015-11-11,0.3,0.3,0.28,0.28,200,0
2015-11-12,0.3,0.3,0.3,0.3,100,0
2015-11-13,0.2601,0.31,0.2601,0.3,6500,0
2015-11-16,0.2997,0.2997,0.2997,0.2997,100,0
2015-11-17,0.3,0.3,0.2918,0.3,15300,0
2015-11-18,0.296,0.3,0.276,0.3,32016,0
2015-11-19,0.3,0.3,0.2801,0.2999,21411,0
2015-11-20,0.3,0.3,0.299,0.299,5375,0
2015-11-23,0.297,0.297,0.297,0.297,1000,0
2015-11-30,0.2552,0.299,0.2552,0.299,25358,0
2015-12-01,0.299,0.3499,0.279,0.3499,14897,0
2015-12-02,0.3,0.3,0.28,0.294,71400,0
2015-12-04,0.28,0.298,0.28,0.294,2132,0
2015-12-07,0.296,0.296,0.296,0.296,168,0
2015-12-08,0.2651,0.295,0.2611,0.2747,10991,0
2015-12-09,0.2917,0.295,0.2837,0.284,7460,0
2015-12-10,0.291,0.3,0.29,0.295,51100,0
2015-12-14,0.27,0.27,0.27,0.27,100,0
2015-12-15,0.264,0.286,0.264,0.277,33610,0
2015-12-16,0.29,0.29,0.2551,0.2551,200,0
2015-12-17,0.2554,0.2554,0.2551,0.2551,1491,0
2015-12-18,0.2697,0.2697,0.2657,0.2697,7600,0
2015-12-21,0.291,0.295,0.265,0.265,1100,0
2015-12-22,0.2708,0.275,0.2708,0.273,2600,0
2015-12-23,0.285,0.288,0.2411,0.284,26800,0
2015-12-29,0.2301,0.28,0.2301,0.27,17100,0
2015-12-31,0.2599,0.26,0.2583,0.26,13148,0
2016-01-04,0.267,0.2697,0.267,0.2697,442,0
2016-01-05,0.2697,0.285,0.2657,0.285,8942,0
2016-01-06,0.23,0.24,0.21,0.24,84076,0
2016-01-07,0.24,0.24,0.2101,0.2101,30854,0
2016-01-08,0.18,0.211,0.18,0.21,17617,0
2016-01-11,0.2237,0.2387,0.2187,0.2387,42196,0
2016-01-12,0.2386,0.264,0.2228,0.24,17960,0
2016-01-13,0.265,0.265,0.2165,0.243,12700,0
2016-01-14,0.257,0.258,0.2499,0.25,16799,0
2016-01-15,0.259,0.259,0.25,0.2503,1400,0
2016-01-20,0.219,0.219,0.1797,0.2,18750,0
2016-01-21,0.247,0.247,0.207,0.2469,11235,0
2016-01-22,0.25,0.2948,0.239,0.279,5280,0
2016-01-25,0.259,0.279,0.239,0.259,1277,0
2016-01-26,0.259,0.259,0.259,0.259,400,0
2016-01-29,0.259,0.279,0.199,0.279,42735,0
2016-02-01,0.26,0.27,0.22,0.22,25945,0
2016-02-02,0.26,0.27,0.23,0.2396,10600,0
2016-02-03,0.28,0.28,0.2381,0.2392,7100,0
2016-02-04,0.28,0.28,0.2111,0.26,43572,0
2016-02-05,0.259,0.259,0.239,0.24,2400,0
2016-02-08,0.2548,0.2548,0.2111,0.2311,28006,0
2016-02-10,0.2297,0.2347,0.1951,0.1951,44349,0
2016-02-11,0.1975,0.2147,0.1901,0.2147,3000,0
2016-02-12,0.21,0.22,0.2,0.22,156677,0
2016-02-16,0.2011,0.22,0.2011,0.2011,30100,0
2016-02-17,0.2299,0.2347,0.2051,0.23,19300,0
2016-02-18,0.23,0.2345,0.2011,0.2211,63387,0
2016-02-23,0.2081,0.2345,0.2081,0.2145,2550,0
2016-02-24,0.2347,0.2347,0.2111,0.2113,700,0
2016-02-25,0.2399,0.2399,0.2399,0.2399,200,0
2016-02-26,0.2499,0.2499,0.2349,0.2349,400,0
2016-02-29,0.2347,0.2399,0.2211,0.2211,9279,0
2016-03-01,0.2251,0.2445,0.2251,0.2445,1300,0
2016-03-02,0.2447,0.2599,0.2447,0.2599,950,0
2016-03-03,0.2383,0.2497,0.2383,0.2497,300,0
2016-03-04,0.2495,0.2495,0.2495,0.2495,24500,0
2016-03-07,0.2455,0.2599,0.2447,0.2599,900,0
2016-03-08,0.26,0.26,0.24,0.24,1000,0
2016-03-09,0.2311,0.25,0.2311,0.2311,15900,0
2016-03-10,0.2447,0.2447,0.2447,0.2447,201,0
2016-03-11,0.2447,0.2447,0.2447,0.2447,100,0
2016-03-15,0.2447,0.2447,0.2373,0.2373,7746,0
2016-03-16,0.24,0.24,0.24,0.24,100,0
2016-03-17,0.2426,0.2426,0.2426,0.2426,1400,0
2016-03-18,0.2211,0.2447,0.2211,0.2447,1605,0
2016-03-21,0.2351,0.2447,0.2351,0.2447,50200,0
2016-03-22,0.2447,0.2447,0.2312,0.2312,21994,0
2016-03-23,0.2311,0.2311,0.2311,0.2311,10100,0
2016-03-31,0.24,0.24,0.2312,0.2312,120405,0
2016-04-01,0.2399,0.2399,0.2399,0.2399,100,0
2016-04-04,0.24,0.24,0.232,0.24,6200,0
2016-04-05,0.2251,0.2399,0.2251,0.2312,46000,0
2016-04-06,0.2395,0.24,0.2395,0.24,14003,0
2016-04-08,0.2391,0.2449,0.2391,0.2449,11800,0
2016-04-11,0.2402,0.2495,0.2401,0.2402,86400,0
2016-04-12,0.2497,0.2497,0.2426,0.2497,18100,0
2016-04-13,0.25,0.2547,0.2473,0.2535,47150,0
2016-04-14,0.246,0.2852,0.246,0.2852,34929,0
2016-04-15,0.25,0.25,0.25,0.25,1000,0
2016-04-18,0.2547,0.3099,0.2401,0.2451,194978,0
2016-04-19,0.2547,0.293,0.245,0.293,139239,0
2016-04-20,0.2547,0.2547,0.251,0.251,402500,0
2016-04-21,0.2547,0.2699,0.2547,0.261,56630,0
2016-04-22,0.27,0.27,0.258,0.26,17305,0
2016-04-25,0.2699,0.2699,0.2501,0.255,321300,0
2016-04-26,0.2699,0.2699,0.25,0.25,155900,0
2016-04-27,0.2504,0.2504,0.2504,0.2504,100100,0
2016-04-28,0.26,0.265,0.245,0.264,172805,0
2016-04-29,0.2504,0.2504,0.2451,0.2451,145933,0
2016-05-02,0.2569,0.2649,0.2526,0.2639,17000,0
2016-05-04,0.2512,0.2512,0.2512,0.2512,4210,0
2016-05-05,0.255,0.2599,0.245,0.245,36700,0
2016-05-09,0.264,0.264,0.264,0.264,200,0
2016-05-13,0.265,0.265,0.245,0.245,8400,0
2016-05-16,0.2539,0.2539,0.2498,0.2499,23400,0
2016-05-17,0.2499,0.2499,0.2467,0.2499,2400,0
2016-05-18,0.2498,0.2499,0.245,0.245,33600,0
2016-05-19,0.2435,0.245,0.2435,0.245,300,0
2016-05-20,0.2498,0.2498,0.2351,0.2351,15000,0
2016-05-23,0.2499,0.2499,0.238,0.2395,5900,0
2016-05-24,0.2395,0.245,0.2394,0.2448,9692,0
2016-05-25,0.2499,0.2499,0.2499,0.2499,100,0
2016-05-26,0.2599,0.2599,0.2312,0.2549,1100,0
2016-05-27,0.2549,0.2549,0.2549,0.2549,500,0
2016-05-31,0.2262,0.2262,0.2262,0.2262,1000,0
2016-06-01,0.2448,0.2976,0.2448,0.2976,461,0
2016-06-02,0.23,0.235,0.23,0.235,1100,0
2016-06-03,0.2478,0.2478,0.2478,0.2478,6200,0
2016-06-07,0.2459,0.2459,0.2393,0.2393,14900,0
2016-06-08,0.2499,0.2499,0.2499,0.2499,200,0
2016-06-09,0.2499,0.2499,0.2499,0.2499,261,0
2016-06-14,0.235,0.235,0.2327,0.2327,7400,0
2016-06-15,0.2111,0.2311,0.2111,0.2311,13600,0
2016-06-16,0.231,0.231,0.225,0.2299,8400,0
2016-06-17,0.2399,0.2399,0.2399,0.2399,200,0
2016-06-24,0.2001,0.2199,0.2001,0.2189,27534,0
2016-06-27,0.2299,0.2299,0.194,0.2199,23500,0
2016-06-28,0.2399,0.2399,0.2001,0.2378,1708,0
2016-07-05,0.2289,0.2299,0.2101,0.2299,11895,0
2016-07-06,0.21,0.2299,0.2001,0.2099,5438,0
2016-07-11,0.2279,0.2479,0.2279,0.2479,44142,0
2016-07-12,0.2499,0.2499,0.2499,0.2499,100,0
2016-07-13,0.236,0.2499,0.236,0.2499,200,0
2016-07-15,0.2499,0.2499,0.2499,0.2499,1100,0
2016-07-19,0.2499,0.2499,0.235,0.2498,5220,0
2016-07-21,0.2489,0.25,0.2489,0.25,27100,0
2016-07-22,0.25,0.25,0.23,0.23,856,0
2016-07-27,0.25,0.25,0.24,0.25,13756,0
2016-07-29,0.236,0.236,0.235,0.236,51036,0
2016-08-01,0.2022,0.236,0.2022,0.236,1855,0
2016-08-05,0.2272,0.2272,0.2272,0.2272,500,0
2016-08-08,0.22,0.22,0.22,0.22,1000,0
2016-08-10,0.235,0.235,0.235,0.235,45465,0
2016-08-11,0.2347,0.24,0.2347,0.24,44744,0
2016-08-12,0.2389,0.2399,0.2389,0.2399,3468,0
2016-08-15,0.2489,0.25,0.2341,0.25,24699,0
2016-08-16,0.249,0.25,0.249,0.25,20280,0
2016-08-17,0.25,0.2723,0.25,0.27,51041,0
2016-08-18,0.2845,0.2999,0.2841,0.2842,3465,0
2016-08-19,0.2999,0.2999,0.29,0.29,1900,0
2016-08-24,0.2989,0.2989,0.2904,0.2989,27213,0
2016-08-25,0.309,0.309,0.3016,0.309,13874,0
2016-08-26,0.3199,0.3199,0.29,0.2902,44462,0
2016-08-29,0.33,0.33,0.2821,0.3194,17100,0
2016-08-30,0.33,0.4495,0.31,0.4495,82022,0
2016-08-31,0.42,0.5635,0.41,0.5635,41462,0
2016-09-01,0.51,0.51,0.42,0.42,77122,0
2016-09-02,0.4089,0.5495,0.3143,0.4501,652401,0
2016-09-06,0.5,0.53,0.46,0.5062,81269,0
2016-09-07,0.55,0.5632,0.44,0.54,36029,0
2016-09-08,0.55,0.599,0.5401,0.59,60552,0
2016-09-09,0.592,0.592,0.57,0.58,2000,0
2016-09-12,0.52,0.58,0.52,0.575,10750,0
2016-09-13,0.5451,0.5451,0.383,0.485,17508,0
2016-09-14,0.519,0.52,0.5097,0.52,9693,0
2016-09-15,0.52,0.52,0.4301,0.52,4764,0
2016-09-16,0.52,0.54,0.52,0.54,9049,0
2016-09-19,0.56,0.56,0.55,0.56,2851,0
2016-09-20,0.58,0.58,0.49,0.55,23500,0
2016-09-22,0.54,0.58,0.54,0.58,10150,0
2016-09-23,0.56,0.56,0.559,0.559,1300,0
2016-09-26,0.531,0.55,0.49,0.521,32177,0
2016-09-27,0.521,0.551,0.491,0.5297,38616,0
2016-09-28,0.55,0.5566,0.53,0.5566,24400,0
2016-09-29,0.56,0.56,0.53,0.5572,35800,0
2016-10-03,0.5572,0.5799,0.53,0.5696,60800,0
2016-10-04,0.56,0.5992,0.56,0.5872,122600,0
2016-10-06,0.6,0.6,0.56,0.5799,2777,0
2016-10-07,0.6099,0.6099,0.55,0.55,700,0
2016-10-10,0.55,0.588,0.55,0.5697,15037,0
2016-10-11,0.59,0.59,0.59,0.59,600,0
2016-10-12,0.5899,0.5899,0.551,0.5899,30387,0
2016-10-13,0.59,0.59,0.57,0.59,8600,0
2016-10-14,0.59,0.59,0.58,0.58,11000,0
2016-10-17,0.5997,0.635,0.57,0.6234,14723,0
2016-10-18,0.634,0.635,0.627,0.63,5800,0
2016-10-19,0.65,0.67,0.63,0.67,34026,0
2016-10-20,0.6996,0.6996,0.67,0.6933,76300,0
2016-10-21,0.695,0.7599,0.695,0.7571,143750,0
2016-10-24,0.9,1.03,0.88,1,207750,0
2016-10-25,0.98,1,0.9015,0.97,82660,0
2016-10-26,0.9601,0.989,0.9601,0.98,11063,0
2016-10-27,1,1.01,0.9511,1,257494,0
2016-10-28,1,1.01,0.98,0.98,615958,0
2016-10-31,0.98,1,0.9505,0.989,65575,0
2016-11-01,0.989,1,0.9801,0.99,183200,0
2016-11-02,0.98,0.99,0.9357,0.979,69224,0
2016-11-03,0.95,0.95,0.92,0.95,52000,0
2016-11-04,0.95,0.95,0.92,0.949,17372,0
2016-11-07,0.96,1,0.96,1,263233,0
2016-11-08,0.995,1,0.992,1,9100,0
2016-11-09,1,1.09,1,1.04,378977,0
2016-11-10,1.11,1.12,1.0684,1.12,123464,0
2016-11-11,1.11,1.11,1.06,1.07,109894,0
2016-11-14,1.1,1.15,1.035,1.07,1360021,0
2016-11-15,1.11,1.1271,1.03,1.06,88603,0
2016-11-16,1.05,1.05,0.99,1.04,148324,0
2016-11-17,1.05,1.1,1.05,1.05,102175,0
2016-11-18,1.0201,1.08,1.02,1.08,18804,0
2016-11-21,1.08,1.1,1,1.02,285270,0
2016-11-22,1.03,1.07,1,1.01,178709,0
2016-11-23,1.01,1.1,0.98,1.1,7073,0
2016-11-25,1,1.04,1,1.04,26640,0
2016-11-28,1.05,1.08,1.05,1.0738,8815,0
2016-11-29,1.08,1.08,1.04,1.0475,9692,0
2016-11-30,1.02,1.05,1,1,12829,0
2016-12-01,0.99,1.04,0.93,0.99,17103,0
2016-12-02,1.0001,1.01,0.98,1,43440,0
2016-12-05,0.96,1.05,0.96,1.0008,14686,0
2016-12-06,1.03,1.03,0.932,1.02,9493,0
2016-12-07,1,1,0.97,0.99,2760,0
2016-12-08,1.01,1.04,0.94,1,81650,0
2016-12-09,1.02,1.06,1,1.03,8600,0
2016-12-12,1.1,1.14,1.06,1.08,70518,0
2016-12-13,1.1,1.13,1.07,1.0802,102946,0
2016-12-14,1.1,1.13,1.1,1.13,54498,0
2016-12-15,1.12,1.15,1.12,1.13,174413,0
2016-12-16,1.14,1.14,1.1,1.11,132628,0
2016-12-19,1.11,1.13,1.11,1.123,40106,0
2016-12-20,1.12,1.12,1.11,1.12,66201,0
2016-12-21,1.11,1.12,1.1,1.11,93912,0
2016-12-22,1.02,1.1,1.02,1.08,49139,0
2016-12-23,1.06,1.07,1.06,1.07,22446,0
2016-12-27,1.1,1.12,1.06,1.1,26823,0
2016-12-28,1.1,1.1,1.1,1.1,300,0
2016-12-29,1.13,1.15,1.13,1.15,3600,0
2016-12-30,1.15,1.15,1.07,1.12,66680,0
2017-01-03,1.16,1.17,1.09,1.12,58632,0
2017-01-04,1.12,1.16,1.09,1.12,10771,0
2017-01-05,1.1,1.19,1.1,1.15,62009,0
2017-01-06,1.2,1.2059,1.15,1.15,40916,0
2017-01-09,1.21,1.24,1.12,1.21,31909,0
2017-01-10,1.21,1.2899,1.16,1.22,193825,0
2017-01-11,1.28,1.3,1.23,1.23,88700,0
2017-01-12,1.26,1.2714,1.23,1.24,70970,0
2017-01-13,1.268,1.27,1.2,1.2,199617,0
2017-01-17,1.26,1.27,1.22,1.25,58602,0
2017-01-18,1.27,1.27,1.08,1.2265,76045,0
2017-01-19,1.261,1.27,1.21,1.21,165520,0
2017-01-20,1.3,1.3,1.23,1.24,7304,0
2017-01-23,1.26,1.26,1.18,1.2,75052,0
2017-01-24,1.2593,1.29,1.23,1.23,58648,0
2017-01-25,1.28,1.3,1.24,1.28,33000,0
2017-01-26,1.26,1.31,1.2,1.26,49693,0
2017-01-27,1.28,1.29,1.23,1.25,29206,0
2017-01-30,1.25,1.29,1.18,1.24,286470,0
2017-01-31,1.25,1.28,1.2,1.25,55170,0
2017-02-01,1.2,1.26,1.2,1.24,6500,0
2017-02-02,1.27,1.28,1.2605,1.28,2350,0
2017-02-03,1.28,1.3,1.28,1.29,5242,0
2017-02-06,1.27,1.35,1.27,1.29,21497,0
2017-02-07,1.3,1.32,1.3,1.32,2950,0
2017-02-08,1.28,1.3,1.25,1.3,11486,0
2017-02-09,1.26,1.3,1.26,1.28,19413,0
2017-02-10,1.265,1.27,1.265,1.27,1110,0
2017-02-13,1.26,1.26,1.2,1.23,33751,0
2017-02-14,1.231,1.2321,1.17,1.23,122321,0
2017-02-15,1.21,1.21,1.18,1.2,81322,0
2017-02-16,1.2,1.25,1.2,1.25,104684,0
2017-02-17,1.26,1.26,1.15,1.19,50790,0
2017-02-21,1.24,1.24,1.16,1.19,44871,0
2017-02-22,1.2,1.25,1.18,1.22,51055,0
2017-02-23,1.16,1.22,1.13,1.19,55400,0
2017-02-24,1.18,1.25,1.18,1.24,33300,0
2017-02-27,1.16,1.17,1.1,1.17,77915,0
2017-02-28,1.14,1.16,1.11,1.16,4000,0
2017-03-01,1.169,1.23,1.15,1.2,62673,0
2017-03-02,1.17,1.17,1.12,1.15,2400,0
2017-03-03,1.17,1.2,1.1,1.2,72300,0
2017-03-06,1.2,1.21,1.13,1.19,15699,0
2017-03-07,1.19,1.2,1.08,1.15,58339,0
2017-03-08,1.15,1.18,1.095,1.18,10030,0
2017-03-09,1.1,1.1,1.04,1.06,35116,0
2017-03-10,1.0601,1.09,1.01,1.04,4700,0
2017-03-13,1.089,1.089,1.01,1.07,41503,0
2017-03-14,1.0472,1.09,1.03,1.05,2700,0
2017-03-15,1.06,1.09,1.02,1.0886,73540,0
2017-03-16,1.1,1.13,1.09,1.09,77100,0
2017-03-17,1.1275,1.16,1.05,1.16,29984,0
2017-03-20,1.1,1.1,1.1,1.1,100,0
2017-03-21,1.1,1.1021,1.035,1.05,128900,0
2017-03-22,1.08,1.08,1,1.04,24396,0
2017-03-23,1.03,1.04,0.98,0.98,26594,0
2017-03-24,1.04,1.06,1.04,1.04,500,0
2017-03-27,1.05,1.06,0.96,1.01,86504,0
2017-03-28,1.04,1.05,0.97,1.01,431401,0
2017-03-29,1.05,1.0613,0.99,1.04,217266,0
2017-03-30,1.04,1.07,1.01,1.05,84200,0
2017-03-31,1.02,1.04,1.01,1.04,9355,0
2017-04-03,1.03,1.04,1.01,1.01,10992,0
2017-04-04,1.04,1.04,1.0393,1.0393,16391,0
2017-04-05,1.03,1.22,1.03,1.22,96881,0
2017-04-06,1.12,1.12,1.07,1.11,2712,0
2017-04-07,1.07,1.1,1.06,1.09,12598,0
2017-04-10,1.07,1.07,1.02,1.0414,11000,0
2017-04-11,1.03,1.06,1.03,1.03,12620,0
2017-04-12,1.03,1.03,1,1.01,114100,0
2017-04-13,0.9899,1.24,0.9899,1.24,7042,0
2017-04-17,1.03,1.03,0.99,1.02,13493,0
2017-04-18,1,1.01,0.98,1,109188,0
2017-04-19,0.99,0.99,0.95,0.98,6466,0
2017-04-20,0.95,0.9797,0.95,0.975,58910,0
2017-04-21,1,1.15,0.99,1.15,2223,0
2017-04-24,1.05,1.05,1,1,28296,0
2017-04-25,1.03,1.03,1.02,1.02,14500,0
2017-04-26,1.01,1.09,0.96,1.01,105739,0
2017-04-27,1.04,1.07,1.04,1.07,32872,0
2017-04-28,1.09,1.13,1.08,1.09,56862,0
2017-05-01,1.0311,1.08,1.0201,1.08,1654,0
2017-05-02,1.08,1.1,1.08,1.08,90350,0
2017-05-04,1,1.02,0.989,0.99,143743,0
2017-05-08,0.9601,1.09,0.95,1.09,8915,0
2017-05-09,1.04,1.04,1,1,2092,0
2017-05-10,0.9801,0.9899,0.97,0.97,5742,0
2017-05-11,1.03,1.05,1,1,2800,0
2017-05-12,0.96,0.96,0.96,0.96,500,0
2017-05-15,0.97,0.97,0.9501,0.97,2400,0
2017-05-16,0.979,0.98,0.9002,0.92,5071,0
2017-05-17,0.91,0.91,0.86,0.8601,3702,0
2017-05-18,0.85,0.87,0.85,0.85,22800,0
2017-05-19,0.8601,0.8601,0.85,0.85,11000,0
2017-05-22,0.86,0.861,0.85,0.86,20208,0
2017-05-23,0.91,0.91,0.88,0.88,3500,0
2017-05-24,0.87,0.87,0.865,0.865,3400,0
2017-05-25,0.861,0.861,0.861,0.861,6506,0
2017-05-26,0.8899,0.89,0.852,0.86,30294,0
2017-05-31,0.91,0.9201,0.8701,0.92,12320,0
2017-06-01,0.92186,0.92186,0.875,0.9,2500,0
2017-06-02,0.94,0.99,0.94,0.98,3000,0
2017-06-05,0.98,0.99,0.98,0.99,2814,0
2017-06-06,1.02,1.1,1.02,1.02,7969,0
2017-06-07,1.05,1.07,1.0485,1.07,32827,0
2017-06-08,1.13,1.13,1.06,1.1083,44503,0
2017-06-09,1.0501,1.07,1.0501,1.07,1810,0
2017-06-13,1.02,1.02,1.02,1.02,100,0
2017-06-14,1,1,1,1,116,0
2017-06-15,0.95,0.95,0.95,0.95,164,0
2017-06-19,0.9,0.95,0.9,0.95,2100,0
2017-06-21,0.95,0.95,0.95,0.95,1000,0
2017-06-23,1.0099,1.0099,1.0099,1.0099,100,0
2017-06-26,1.01,1.02,1.01,1.02,10100,0
2017-06-27,1.02,1.1,1.02,1.06,10300,0
2017-06-28,1.04,1.04,1.04,1.04,2500,0
2017-06-29,1.0879,1.09,1.0879,1.09,2600,0
2017-06-30,1.0701,1.0701,1.07,1.07,2400,0
2017-07-03,1.09,1.1,1.09,1.1,8245,0
2017-07-05,1.1,1.12,1.1,1.12,6963,0
2017-07-06,1.11,1.11,1.11,1.11,100,0
2017-07-07,1.09,1.2399,1.09,1.23,6225,0
2017-07-10,1.03,1.18,1,1.07,47494,0
2017-07-11,1.0151,1.08,1.0151,1.08,1632,0
2017-07-12,1,1.08,0.96,0.9978,32168,0
2017-07-13,1.04,1.04,1.0135,1.03,1100,0
2017-07-14,1.05,1.05,0.9976,0.9976,1121,0
2017-07-17,0.99,0.9901,0.989,0.99,6186,0
2017-07-18,0.99,1.03,0.97,0.97,33516,0
2017-07-19,0.9999,1,0.99,0.99,794,0
2017-07-20,0.97,0.97,0.95,0.96,21363,0
2017-07-21,0.96,0.96,0.96,0.96,5400,0
2017-07-24,0.95,0.95,0.93,0.93,7863,0
2017-07-25,0.93,0.93,0.9102,0.9102,4737,0
2017-07-26,0.93,0.945,0.93,0.9384,5500,0
2017-07-27,0.945,0.98,0.94,0.98,5807,0
2017-07-28,0.9,0.94,0.9,0.925,9236,0
2017-07-31,0.94,0.9403,0.94,0.94,9000,0
2017-08-02,0.925,0.925,0.875,0.9,2725,0
2017-08-04,0.9273,0.93,0.9273,0.93,2760,0
2017-08-07,0.9303,0.9303,0.9114,0.9114,13471,0
2017-08-08,0.95,0.95,0.94,0.94,3100,0
2017-08-09,0.9319,0.9319,0.9319,0.9319,250,0
2017-08-10,0.93,0.93,0.9,0.9,7307,0
2017-08-11,0.92,0.9228,0.92,0.9228,240,0
2017-08-14,0.935,0.935,0.92,0.92,1600,0
2017-08-15,0.9221,0.9221,0.922,0.922,1000,0
2017-08-16,0.93,0.93,0.93,0.93,2108,0
2017-08-17,0.95,0.95,0.9342,0.9342,28760,0
2017-08-18,0.92,0.92,0.8889,0.891,55593,0
2017-08-21,0.891,0.979,0.891,0.9201,24484,0
2017-08-22,0.97,1.02,0.951,1.02,29792,0
2017-08-23,0.979,0.981,0.9787,0.98,32262,0
2017-08-24,0.92,0.92,0.92,0.92,100,0
2017-08-25,1.01,1.01,0.9601,0.9601,1900,0
2017-08-28,1.01,1.07,0.951,1.01,31424,0
2017-08-29,1.0007,1.0007,0.95,0.95,571,0
2017-08-30,0.95,0.98,0.91,0.93,47129,0
2017-08-31,0.97,1,0.97,0.99,45424,0
2017-09-01,1,1,1,1,100,0
2017-09-05,1.02,1.02,0.98,1,23561,0
2017-09-06,1,1,0.951,0.951,3588,0
2017-09-07,0.9601,1.02,0.9601,0.9602,120637,0
2017-09-08,0.96,0.96,0.96,0.96,2213,0
2017-09-11,0.973,0.979,0.97,0.9789,1244,0
2017-09-12,0.95,0.95,0.95,0.95,400,0
2017-09-13,0.965,0.965,0.95,0.95,1401,0
2017-09-14,0.95,0.9541,0.95,0.9541,6000,0
2017-09-15,0.95,0.95,0.95,0.95,212,0
2017-09-18,0.95,0.9514,0.95,0.9514,8025,0
2017-09-19,0.95,0.96,0.95,0.96,208,0
2017-09-21,0.95,0.9501,0.9301,0.9414,12770,0
2017-09-22,0.9414,0.9415,0.9414,0.9414,1600,0
2017-09-25,0.963,0.968,0.963,0.968,6000,0
2017-09-26,0.949,0.949,0.9302,0.9302,9800,0
2017-09-27,0.93,0.93,0.93,0.93,17700,0
2017-09-28,0.93,0.93,0.93,0.93,3350,0
2017-09-29,0.928,0.94,0.925,0.94,17391,0
2017-10-02,0.909,0.911,0.8977,0.898,39272,0
2017-10-03,0.88,0.8801,0.851,0.851,20173,0
2017-10-04,0.8801,0.93,0.8801,0.93,2189,0
2017-10-05,0.897,0.915,0.895,0.915,4800,0
2017-10-06,0.87,0.87,0.87,0.87,1050,0
2017-10-09,0.9,0.9,0.9,0.9,100,0
2017-10-10,0.918,0.92,0.918,0.92,2000,0
2017-10-11,0.87,0.8801,0.86,0.86,33229,0
2017-10-12,0.876,0.876,0.8686,0.87,10477,0
2017-10-13,0.865,0.8989,0.865,0.8744,9277,0
2017-10-16,0.88,0.88,0.86,0.861,5000,0
2017-10-17,0.8809,1.07,0.8783,1.07,18521,0
2017-10-18,0.8849,0.92,0.883,0.92,10596,0
2017-10-19,0.9,1.06,0.9,1.06,6311,0
2017-10-24,0.901,1,0.9,0.94,26740,0
2017-10-27,0.95,0.97,0.95,0.97,212,0
2017-10-31,0.91,1.09,0.893,1.09,9475,0
2017-11-01,0.87,0.9019,0.87,0.9,1048,0
2017-11-02,0.9,0.91,0.9,0.91,811,0
2017-11-03,0.882,1.12,0.882,1.12,1112,0
2017-11-06,0.891,1.01,0.891,1.01,7411,0
2017-11-07,0.939,1.11,0.86,1.11,10585,0
2017-11-08,0.899,0.899,0.8601,0.8601,2347,0
2017-11-09,0.91,1.08,0.91,1.08,311,0
2017-11-10,0.92,0.92,0.86,0.9,7453,0
