Date,Open,High,Low,Close,Volume,OpenInt
2005-10-06,8.332,8.379,8.214,8.273,49754,0
2005-10-07,8.214,8.391,8.214,8.261,23439,0
2005-10-10,8.214,8.261,8.214,8.261,2539,0
2005-10-11,8.249,8.355,8.214,8.214,38415,0
2005-10-12,8.285,8.285,8.214,8.214,11254,0
2005-10-13,8.214,8.273,8.214,8.273,9985,0
2005-10-14,8.273,8.273,8.214,8.214,9139,0
2005-10-17,8.214,8.332,8.214,8.214,17685,0
2005-10-18,8.214,8.332,8.214,8.214,20477,0
2005-10-19,8.214,8.214,8.214,8.214,22339,0
2005-10-20,8.214,8.214,8.214,8.214,28600,0
2005-10-21,8.155,8.285,8.131,8.131,26400,0
2005-10-24,8.095,8.273,7.977,8.214,34185,0
2005-10-25,8.273,8.296,8.214,8.225,7615,0
2005-10-26,8.214,8.32,8.214,8.214,4823,0
2005-10-27,8.214,8.332,8.214,8.214,12269,0
2005-10-28,8.225,8.332,8.225,8.32,2708,0
2005-10-31,8.214,8.308,8.214,8.308,8123,0
2005-11-01,8.214,8.261,8.214,8.214,9900,0
2005-11-02,8.214,8.214,8.214,8.214,10408,0
2005-11-03,8.214,8.214,8.155,8.155,6854,0
2005-11-04,8.155,8.214,8.155,8.155,15062,0
2005-11-07,8.155,8.155,8.095,8.095,13285,0
2005-11-08,8.107,8.119,8.095,8.095,4146,0
2005-11-09,8.107,8.107,8.095,8.095,4231,0
2005-11-10,8.095,8.095,8.095,8.095,2285,0
2005-11-11,8.214,8.214,8.214,8.214,2539,0
2005-11-14,8.214,8.308,8.214,8.308,2454,0
2005-11-15,8.155,8.155,8.155,8.155,2962,0
2005-11-16,8.214,8.214,8.155,8.155,3554,0
2005-11-17,8.155,8.155,8.095,8.095,6092,0
2005-11-18,8.273,8.273,8.155,8.155,1269,0
2005-11-21,8.214,8.214,8.095,8.119,21492,0
2005-11-22,8.214,8.214,8.095,8.178,17092,0
2005-11-23,8.214,8.214,8.178,8.178,10408,0
2005-11-28,8.095,8.107,8.095,8.107,62531,0
2005-11-29,8.131,8.166,8.119,8.143,9308,0
2005-11-30,8.119,8.131,8.095,8.131,154254,0
2005-12-01,8.131,8.131,8.107,8.131,11762,0
2005-12-02,8.237,8.237,8.178,8.214,9223,0
2005-12-05,8.155,8.202,8.119,8.119,6939,0
2005-12-06,8.155,8.155,8.119,8.155,8123,0
2005-12-07,8.32,8.32,8.155,8.155,4400,0
2005-12-08,8.214,8.214,8.155,8.155,31646,0
2005-12-09,8.155,8.202,8.155,8.155,49839,0
2005-12-12,8.155,8.155,8.155,8.155,16077,0
2005-12-13,8.237,8.237,8.166,8.166,9308,0
2005-12-14,8.214,8.249,8.214,8.214,19462,0
2005-12-15,8.249,8.249,8.214,8.249,4485,0
2005-12-16,8.214,8.214,8.214,8.214,7615,0
2005-12-19,8.214,8.273,8.214,8.214,20139,0
2005-12-20,8.214,8.273,8.214,8.273,24200,0
2005-12-21,8.155,8.273,8.155,8.261,15569,0
2005-12-22,8.214,8.273,8.214,8.273,14639,0
2005-12-23,8.273,8.509,8.225,8.332,10239,0
2005-12-27,8.32,8.355,8.225,8.355,20223,0
2005-12-28,8.332,8.391,8.332,8.391,8969,0
2005-12-29,8.332,8.355,8.273,8.332,9477,0
2005-12-30,8.214,8.415,8.214,8.415,6854,0
2006-01-03,8.273,8.391,8.225,8.273,7277,0
2006-01-04,8.273,8.332,8.273,8.332,15400,0
2006-01-05,8.273,8.332,8.225,8.332,11000,0
2006-01-06,8.225,8.273,8.225,8.225,1862,0
2006-01-09,8.273,8.273,8.237,8.261,6092,0
2006-01-10,8.261,8.332,8.261,8.332,25892,0
2006-01-11,8.285,8.285,8.285,8.285,846,0
2006-01-12,8.285,8.332,8.273,8.273,21577,0
2006-01-13,8.273,8.273,8.273,8.273,26400,0
2006-01-17,8.273,8.332,8.273,8.273,5246,0
2006-01-18,8.273,8.32,8.273,8.273,24454,0
2006-01-19,8.249,8.332,8.237,8.332,13539,0
2006-01-20,8.296,8.296,8.273,8.273,9308,0
2006-01-23,8.32,8.32,8.273,8.273,8800,0
2006-01-24,8.32,8.332,8.285,8.285,6346,0
2006-01-25,8.332,8.415,8.332,8.391,10577,0
2006-01-26,8.438,8.556,8.391,8.391,28092,0
2006-01-27,8.391,8.391,8.391,8.391,4315,0
2006-01-30,8.332,8.391,8.332,8.391,7531,0
2006-01-31,8.426,8.45,8.426,8.45,5415,0
2006-02-01,8.45,8.45,8.367,8.367,19715,0
2006-02-02,8.45,8.509,8.45,8.509,2708,0
2006-02-03,8.568,8.805,8.568,8.627,12777,0
2006-02-06,8.745,8.97,8.45,8.923,79792,0
2006-02-07,8.864,8.923,8.864,8.864,25300,0
2006-02-08,8.864,8.887,8.864,8.864,12439,0
2006-02-09,8.805,8.864,8.686,8.84,13115,0
2006-02-10,8.84,8.84,8.745,8.805,9900,0
2006-02-13,8.805,8.84,8.686,8.84,18192,0
2006-02-14,8.805,8.805,8.745,8.769,43323,0
2006-02-15,8.84,8.84,8.722,8.722,12100,0
2006-02-16,8.805,8.84,8.698,8.84,7869,0
2006-02-17,8.864,9.053,8.769,8.887,76323,0
2006-02-21,8.946,8.982,8.887,8.923,55592,0
2006-02-22,8.923,8.946,8.887,8.923,45015,0
2006-02-23,8.923,9.041,8.911,8.982,113469,0
2006-02-24,8.946,8.958,8.946,8.958,5754,0
2006-02-27,8.958,9.017,8.958,9.017,2962,0
2006-02-28,9.017,9.041,8.745,8.805,18869,0
2006-03-01,8.864,8.864,8.734,8.84,14300,0
2006-03-02,8.816,8.864,8.793,8.793,9223,0
2006-03-03,8.84,8.97,8.84,8.864,7277,0
2006-03-06,8.887,8.887,8.568,8.568,15231,0
2006-03-07,8.627,8.864,8.568,8.686,40531,0
2006-03-08,8.686,8.698,8.639,8.698,9054,0
2006-03-09,8.745,9.076,8.745,9.041,84869,0
2006-03-10,9.041,9.041,9.041,9.041,6939,0
2006-03-13,8.994,9.218,8.864,9.206,100523,0
2006-03-14,9.206,10.731,9.195,10.731,88085,0
2006-03-15,10.589,10.589,9.514,9.632,66762,0
2006-03-16,9.738,10.045,9.455,9.927,31139,0
2006-03-17,9.927,9.927,9.632,9.75,11000,0
2006-03-20,9.75,9.75,9.573,9.573,25215,0
2006-03-21,9.466,9.632,9.395,9.573,38923,0
2006-03-22,9.455,9.549,9.336,9.455,6262,0
2006-03-23,9.455,9.632,9.455,9.632,10492,0
2006-03-24,9.632,9.75,9.455,9.455,10239,0
2006-03-27,9.514,9.632,9.514,9.514,5415,0
2006-03-28,9.514,9.868,9.514,9.868,34692,0
2006-03-29,9.632,9.691,9.336,9.691,7446,0
2006-03-30,9.632,9.821,9.573,9.809,26739,0
2006-03-31,9.774,9.774,9.466,9.691,4992,0
2006-04-03,9.478,9.667,9.455,9.632,2200,0
2006-04-04,9.455,9.62,9.455,9.455,5415,0
2006-04-05,9.455,9.502,9.455,9.455,5162,0
2006-04-06,9.395,9.455,9.277,9.431,7023,0
2006-04-07,9.455,9.455,9.336,9.336,2454,0
2006-04-10,9.455,9.455,9.159,9.455,10915,0
2006-04-11,9.336,9.455,9.336,9.455,15992,0
2006-04-12,9.443,9.868,9.443,9.809,68708,0
2006-04-13,9.75,9.75,9.608,9.691,13623,0
2006-04-17,9.809,9.809,9.632,9.738,23354,0
2006-04-18,9.632,9.797,9.455,9.455,9731,0
2006-04-19,9.455,9.691,9.395,9.525,23354,0
2006-04-20,9.455,9.455,8.911,8.911,7869,0
2006-04-21,9.041,9.691,9.041,9.431,161023,0
2006-04-24,9.218,9.667,9.218,9.514,68285,0
2006-04-25,9.514,9.797,9.336,9.797,33169,0
2006-04-26,9.868,9.986,9.573,9.809,9477,0
2006-04-27,9.75,9.809,9.691,9.75,24454,0
2006-04-28,9.573,9.809,9.573,9.809,21492,0
2006-05-01,9.691,9.691,9.336,9.667,9139,0
2006-05-02,9.632,9.632,9.549,9.549,3131,0
2006-05-03,9.549,9.632,9.336,9.632,6346,0
2006-05-04,9.573,9.573,8.745,9.159,38754,0
2006-05-05,8.864,9.455,8.864,9.455,15908,0
2006-05-08,9.573,9.573,9.336,9.561,37315,0
2006-05-09,9.573,9.573,9.348,9.455,7785,0
2006-05-10,9.455,9.573,9.336,9.573,1185,0
2006-05-11,9.395,9.691,9.395,9.691,28346,0
2006-05-12,9.573,9.75,9.455,9.75,26823,0
2006-05-16,9.632,9.632,9.514,9.514,1015,0
2006-05-17,9.573,9.632,9.573,9.632,16754,0
2006-05-18,9.632,9.644,9.514,9.514,40531,0
2006-05-19,9.573,9.809,9.573,9.809,40869,0
2006-05-22,9.809,9.809,9.537,9.632,22339,0
2006-05-23,9.762,9.868,9.514,9.596,20477,0
2006-05-24,9.466,9.75,9.466,9.75,25639,0
2006-05-25,9.797,9.868,9.573,9.868,69131,0
2006-05-26,9.75,9.75,9.514,9.514,2454,0
2006-05-30,9.514,9.809,9.514,9.691,11508,0
2006-05-31,9.691,9.927,9.691,9.868,134792,0
2006-06-01,9.868,9.868,9.774,9.868,90200,0
2006-06-02,9.868,9.868,9.809,9.809,13877,0
2006-06-05,9.915,9.915,9.715,9.715,27585,0
2006-06-06,9.774,9.774,9.455,9.455,7362,0
2006-06-07,9.573,9.573,9.041,9.395,26485,0
2006-06-08,9.443,9.49,9.336,9.455,77339,0
2006-06-09,9.478,9.632,9.431,9.431,79792,0
2006-06-12,9.514,9.514,8.923,9.455,80046,0
2006-06-13,9.455,9.455,9.218,9.455,35539,0
2006-06-14,9.395,9.455,9.336,9.455,67439,0
2006-06-15,9.431,9.431,9.336,9.431,33846,0
2006-06-16,9.336,9.455,9.289,9.455,48400,0
2006-06-19,9.443,9.455,9.218,9.336,19377,0
2006-06-20,9.23,9.466,9.159,9.455,23692,0
2006-06-21,9.455,9.455,9.336,9.336,3808,0
2006-06-22,9.218,9.336,9.218,9.277,50939,0
2006-06-23,9.23,9.455,9.23,9.395,49415,0
2006-06-26,9.265,9.455,9.265,9.455,8631,0
2006-06-27,9.336,9.455,9.336,9.336,46623,0
2006-06-28,9.348,9.431,9.289,9.289,26400,0
2006-06-29,9.384,9.431,9.289,9.313,34692,0
2006-06-30,9.313,9.455,9.277,9.313,18446,0
2006-07-05,9.336,9.336,9.218,9.218,3892,0
2006-07-06,9.218,9.455,9.218,9.455,25385,0
2006-07-07,9.455,9.455,9.336,9.443,56946,0
2006-07-10,9.431,9.431,9.277,9.277,5246,0
2006-07-11,9.159,9.384,9.159,9.384,21915,0
2006-07-12,9.277,9.431,9.1,9.431,13115,0
2006-07-13,9.336,9.514,9.336,9.395,41123,0
2006-07-14,9.431,9.431,9.254,9.254,13369,0
2006-07-17,9.23,9.23,9.23,9.23,423,0
2006-07-18,9.23,9.395,8.864,9.395,72769,0
2006-07-19,9.218,9.336,9.159,9.159,7192,0
2006-07-20,9.1,9.277,8.745,9.017,34100,0
2006-07-21,9.041,9.041,9.041,9.041,1692,0
2006-07-24,9.159,9.277,8.935,9.041,29869,0
2006-07-25,8.982,9.277,8.781,9.277,21492,0
2006-07-26,9.265,9.325,8.923,9.218,43492,0
2006-07-27,9.325,9.419,9.112,9.301,9477,0
2006-07-28,9.313,9.372,9.301,9.301,15315,0
2006-07-31,9.336,9.336,9.218,9.325,21662,0
2006-08-01,9.301,9.301,9.183,9.289,11846,0
2006-08-02,9.277,9.277,9.171,9.171,14046,0
2006-08-03,9.171,9.171,9.041,9.159,12946,0
2006-08-04,9.171,9.336,9.171,9.218,15400,0
2006-08-07,9.277,9.277,9.159,9.159,4231,0
2006-08-08,9.277,9.336,9.277,9.325,14385,0
2006-08-09,9.218,9.277,8.958,9.277,25131,0
2006-08-10,9.277,9.336,9.159,9.159,5077,0
2006-08-14,9.159,9.159,9.017,9.017,7700,0
2006-08-15,9.112,9.112,8.911,8.911,5923,0
2006-08-16,8.923,8.923,8.864,8.864,9308,0
2006-08-17,8.816,9.159,8.805,8.97,23692,0
2006-08-18,8.982,9.265,8.84,8.84,23185,0
2006-08-21,8.84,9.195,8.615,9.195,56269,0
2006-08-22,9.1,9.277,9.1,9.277,2792,0
2006-08-23,9.159,9.159,8.982,8.982,2962,0
2006-08-24,9.1,9.1,9.1,9.1,1439,0
2006-08-25,8.982,9.005,8.982,9.005,254,0
2006-08-28,8.982,9.1,8.568,9.1,45946,0
2006-08-29,8.911,9.112,8.911,9.041,5246,0
2006-08-30,9.23,9.277,8.994,8.994,3385,0
2006-08-31,9.065,9.065,9.065,9.065,2454,0
2006-09-01,8.97,9.041,8.97,9.041,1777,0
2006-09-05,9.041,9.1,8.864,8.864,48654,0
2006-09-06,8.911,9.088,8.615,8.651,95108,0
2006-09-07,8.745,8.745,8.485,8.545,135046,0
2006-09-08,8.509,8.745,8.509,8.556,10746,0
2006-09-11,8.568,8.663,8.521,8.521,25469,0
2006-09-12,8.627,8.675,8.415,8.474,46962,0
2006-09-13,8.545,8.545,8.426,8.509,176762,0
2006-09-14,8.533,8.639,8.533,8.533,3808,0
2006-09-15,8.509,8.627,8.497,8.568,37823,0
2006-09-18,8.627,8.639,8.545,8.545,3723,0
2006-09-19,8.627,8.663,8.45,8.627,647223,0
2006-09-20,8.627,8.627,8.509,8.627,10323,0
2006-09-21,8.627,8.71,8.545,8.545,14892,0
2006-09-22,8.568,8.627,8.545,8.627,4739,0
2006-09-25,8.545,8.686,8.509,8.509,16585,0
2006-09-26,8.627,8.627,8.509,8.568,15739,0
2006-09-27,8.568,8.568,8.509,8.509,5754,0
2006-09-28,8.568,8.568,8.521,8.521,33846,0
2006-09-29,8.568,8.568,8.521,8.521,3385,0
2006-10-02,8.639,8.639,8.521,8.521,8631,0
2006-10-03,8.533,8.533,8.533,8.533,1015,0
2006-10-04,8.533,8.568,8.533,8.568,3385,0
2006-10-05,8.568,8.568,8.533,8.533,13285,0
2006-10-06,8.568,8.627,8.568,8.568,20477,0
2006-10-09,8.568,8.568,8.568,8.568,4231,0
2006-10-10,8.604,8.639,8.556,8.556,9731,0
2006-10-12,8.533,8.568,8.521,8.568,9731,0
2006-10-13,8.521,8.521,8.509,8.521,6769,0
2006-10-16,8.509,8.556,8.509,8.556,11339,0
2006-10-17,8.58,8.58,8.521,8.521,11000,0
2006-10-18,8.509,8.533,8.509,8.509,5585,0
2006-10-19,8.509,8.533,8.509,8.509,10492,0
2006-10-20,8.521,8.521,8.509,8.521,8885,0
2006-10-23,8.521,8.521,8.509,8.509,4400,0
2006-10-24,8.509,8.568,8.509,8.509,12862,0
2006-10-25,8.509,8.509,8.509,8.509,3723,0
2006-10-26,8.509,8.568,8.403,8.568,16500,0
2006-10-30,8.521,8.521,8.521,8.521,4992,0
2006-10-31,8.509,8.568,8.509,8.568,72515,0
2006-11-01,8.568,8.568,8.568,8.568,846,0
2006-11-02,8.509,8.568,8.485,8.497,4231,0
2006-11-03,8.568,8.568,8.415,8.426,4654,0
2006-11-06,8.438,8.438,8.32,8.391,17769,0
2006-11-07,8.391,8.391,8.391,8.391,4823,0
2006-11-08,8.474,8.568,8.45,8.509,4908,0
2006-11-09,8.556,8.556,8.509,8.556,2200,0
2006-11-10,8.568,8.627,8.556,8.556,24708,0
2006-11-13,8.509,8.521,8.509,8.509,30039,0
2006-11-14,8.556,8.627,8.533,8.627,7277,0
2006-11-15,8.533,8.639,8.533,8.627,27839,0
2006-11-16,8.627,8.627,8.58,8.627,6008,0
2006-11-17,8.592,8.745,8.592,8.627,42815,0
2006-11-20,8.627,8.627,8.58,8.58,4231,0
2006-11-21,8.627,8.627,8.615,8.627,12692,0
2006-11-22,8.627,8.627,8.58,8.604,2200,0
2006-11-27,8.58,8.615,8.568,8.58,10323,0
2006-11-28,8.615,8.686,8.58,8.58,5246,0
2006-11-29,8.521,8.627,8.521,8.627,12100,0
2006-11-30,8.627,8.686,8.627,8.627,2031,0
2006-12-01,8.698,8.698,8.686,8.686,2285,0
2006-12-04,8.627,8.686,8.592,8.686,54831,0
2006-12-05,8.627,8.745,8.58,8.627,24539,0
2006-12-06,8.627,8.686,8.627,8.627,1269,0
2006-12-07,8.627,8.745,8.627,8.627,26400,0
2006-12-08,8.627,8.639,8.615,8.615,5331,0
2006-12-11,8.627,8.627,8.627,8.627,5331,0
2006-12-12,8.627,8.651,8.627,8.627,17685,0
2006-12-13,8.627,8.745,8.627,8.627,112285,0
2006-12-14,8.722,8.734,8.627,8.722,119139,0
2006-12-15,8.745,8.769,8.651,8.686,8123,0
2006-12-18,8.686,8.745,8.651,8.745,24200,0
2006-12-19,8.745,8.805,8.745,8.769,120239,0
2006-12-20,8.805,8.805,8.781,8.793,10577,0
2006-12-21,8.805,8.805,8.745,8.745,2115,0
2006-12-22,8.793,8.793,8.745,8.745,12439,0
2006-12-26,8.745,8.757,8.745,8.757,3977,0
2006-12-27,8.745,8.793,8.745,8.793,40531,0
2006-12-28,8.781,8.781,8.745,8.745,41208,0
2006-12-29,8.745,8.757,8.745,8.757,8292,0
2007-01-03,8.757,8.911,8.745,8.887,130054,0
2007-01-04,8.864,8.875,8.816,8.864,12862,0
2007-01-05,8.852,8.946,8.757,8.816,26823,0
2007-01-08,8.781,8.923,8.745,8.745,15231,0
2007-01-09,8.864,8.887,8.864,8.887,592,0
2007-01-10,8.828,8.887,8.745,8.887,32662,0
2007-01-11,8.911,8.923,8.911,8.911,1608,0
2007-01-12,8.923,8.923,8.805,8.816,4062,0
2007-01-16,8.899,9.088,8.745,8.911,14046,0
2007-01-17,8.757,8.793,8.71,8.781,10831,0
2007-01-18,8.757,8.805,8.745,8.805,14215,0
2007-01-19,8.757,8.816,8.757,8.816,931,0
2007-01-22,9.455,9.455,8.745,8.745,209762,0
2007-01-23,8.745,8.887,8.745,8.816,147823,0
2007-01-24,8.84,8.84,8.698,8.745,131831,0
2007-01-25,8.722,8.769,8.627,8.734,143677,0
2007-01-26,8.864,8.864,8.651,8.686,54831,0
2007-01-29,8.663,8.745,8.627,8.639,71415,0
2007-01-30,8.639,8.84,8.639,8.793,107885,0
2007-01-31,8.745,8.97,8.686,8.745,72177,0
2007-02-01,8.686,9.1,8.639,8.805,45015,0
2007-02-02,8.698,8.864,8.698,8.805,23269,0
2007-02-05,8.852,8.887,8.639,8.887,60500,0
2007-02-06,8.852,8.864,8.639,8.722,82331,0
2007-02-07,8.698,8.71,8.675,8.675,34608,0
2007-02-08,8.627,8.734,8.604,8.686,7023,0
2007-02-09,8.651,8.793,8.627,8.663,19462,0
2007-02-12,8.698,8.698,8.604,8.627,58131,0
2007-02-13,8.663,8.805,8.627,8.686,25554,0
2007-02-14,8.805,9.065,8.805,8.923,67015,0
2007-02-15,8.911,8.958,8.781,8.864,62446,0
2007-02-16,8.852,8.982,8.745,8.745,48400,0
2007-02-20,8.745,8.745,8.686,8.686,15908,0
2007-02-21,8.686,8.745,8.686,8.745,28600,0
2007-02-22,8.745,9.005,8.745,8.781,85039,0
2007-02-23,8.769,8.887,8.769,8.781,15992,0
2007-02-26,8.769,8.864,8.769,8.769,11000,0
2007-02-27,8.757,8.84,8.745,8.781,51954,0
2007-02-28,8.805,8.805,8.769,8.769,45439,0
2007-03-01,8.769,8.781,8.769,8.781,30969,0
2007-03-02,8.781,8.781,8.781,8.781,77254,0
2007-03-05,8.781,8.923,8.781,8.781,69131,0
2007-03-06,8.793,8.793,8.781,8.781,127769,0
2007-03-07,8.781,8.793,8.781,8.781,51785,0
2007-03-08,8.781,8.793,8.781,8.793,13623,0
2007-03-09,8.793,8.805,8.793,8.793,12946,0
2007-03-12,8.805,8.828,8.793,8.793,23354,0
2007-03-13,8.793,8.816,8.793,8.793,51192,0
2007-03-14,8.745,8.745,8.663,8.722,28600,0
2007-03-15,8.745,8.745,8.722,8.722,17177,0
2007-03-16,8.686,8.698,8.675,8.675,27331,0
2007-03-19,8.663,8.769,8.663,8.769,5669,0
2007-03-20,8.745,8.864,8.745,8.864,26654,0
2007-03-21,8.686,8.887,8.686,8.745,60754,0
2007-03-22,8.781,8.781,8.639,8.745,68031,0
2007-03-23,8.722,8.745,8.722,8.722,12523,0
2007-03-26,8.734,8.769,8.734,8.745,51108,0
2007-03-27,8.698,8.769,8.698,8.722,11085,0
2007-03-28,8.686,8.745,8.686,8.745,130900,0
2007-03-29,8.734,8.745,8.722,8.745,12862,0
2007-03-30,8.71,8.935,8.71,8.734,37485,0
2007-04-02,8.698,8.71,8.698,8.71,5923,0
2007-04-03,8.745,8.864,8.745,8.793,6515,0
2007-04-04,8.864,8.887,8.816,8.887,19885,0
2007-04-05,8.864,8.864,8.745,8.805,7869,0
2007-04-09,8.745,8.816,8.745,8.793,5669,0
2007-04-10,8.793,8.864,8.745,8.781,17854,0
2007-04-11,8.781,8.781,8.781,8.781,14808,0
2007-04-12,8.781,8.793,8.781,8.781,5331,0
2007-04-13,8.769,8.793,8.769,8.781,48231,0
2007-04-16,8.781,8.864,8.781,8.781,3639,0
2007-04-17,8.781,8.864,8.686,8.816,72685,0
2007-04-18,8.745,8.769,8.745,8.769,2539,0
2007-04-19,8.84,8.864,8.781,8.781,12862,0
2007-04-20,8.781,8.805,8.781,8.781,20223,0
2007-04-23,8.805,8.805,8.781,8.793,23692,0
2007-04-24,8.84,8.864,8.816,8.864,13708,0
2007-04-25,8.816,8.84,8.816,8.828,12269,0
2007-04-26,8.84,8.84,8.84,8.84,1269,0
2007-04-27,8.852,8.923,8.852,8.923,21069,0
2007-04-30,8.84,8.852,8.84,8.852,3808,0
2007-05-01,8.816,8.84,8.816,8.84,30885,0
2007-05-02,8.84,8.923,8.84,8.923,39685,0
2007-05-03,8.923,8.923,8.828,8.911,111354,0
2007-05-04,8.923,8.923,8.828,8.923,47554,0
2007-05-07,8.923,8.923,8.852,8.923,50939,0
2007-05-08,8.911,8.923,8.864,8.923,71331,0
2007-05-09,8.864,8.923,8.852,8.923,42223,0
2007-05-10,8.923,8.923,8.828,8.864,49585,0
2007-05-11,8.923,8.923,8.84,8.864,59400,0
2007-05-14,8.911,8.923,8.816,8.923,70992,0
2007-05-15,8.864,8.923,8.84,8.84,76154,0
2007-05-16,8.923,8.923,8.852,8.923,24708,0
2007-05-17,8.923,8.923,8.887,8.887,42731,0
2007-05-18,8.852,8.923,8.84,8.923,63377,0
2007-05-21,8.864,8.923,8.852,8.899,374870,0
2007-05-22,8.899,8.982,8.84,8.982,48992,0
2007-05-23,8.982,8.982,8.899,8.899,12185,0
2007-05-24,8.899,8.911,8.887,8.899,32154,0
2007-05-25,8.935,8.935,8.899,8.899,18954,0
2007-05-29,8.899,8.899,8.899,8.899,12608,0
2007-05-30,8.899,8.899,8.899,8.899,423,0
2007-05-31,8.923,8.982,8.899,8.899,3131,0
2007-06-01,8.899,8.946,8.899,8.899,5585,0
2007-06-04,8.899,8.911,8.899,8.899,13115,0
2007-06-05,8.911,8.946,8.899,8.899,10831,0
2007-06-06,8.982,8.982,8.923,8.982,9562,0
2007-06-07,8.982,8.982,8.864,8.899,33085,0
2007-06-08,8.899,8.935,8.899,8.935,4823,0
2007-06-11,8.911,8.958,8.911,8.923,160685,0
2007-06-12,8.911,8.982,8.911,8.982,52546,0
2007-06-13,8.911,8.911,8.805,8.805,182346,0
2007-06-14,8.84,8.84,8.828,8.828,9308,0
2007-06-15,8.84,8.97,8.84,8.887,22592,0
2007-06-18,8.923,8.97,8.864,8.864,14808,0
2007-06-19,8.864,8.875,8.864,8.875,6939,0
2007-06-20,8.887,8.887,8.875,8.875,5077,0
2007-06-21,8.875,8.887,8.698,8.805,203415,0
2007-06-22,8.864,8.864,8.793,8.805,2539,0
2007-06-25,8.663,8.805,8.545,8.698,11592,0
2007-06-26,8.556,8.805,8.556,8.686,62362,0
2007-06-27,8.686,8.686,8.592,8.592,20562,0
2007-06-28,8.627,8.805,8.627,8.805,18446,0
2007-06-29,8.627,9.017,8.58,8.627,31646,0
2007-07-02,8.403,8.533,8.403,8.533,11931,0
2007-07-03,8.686,8.71,8.533,8.556,38923,0
2007-07-05,8.355,8.533,8.355,8.509,5415,0
2007-07-09,8.509,8.509,8.509,8.509,6262,0
2007-07-10,8.509,8.663,8.509,8.509,22339,0
2007-07-11,8.686,8.923,8.686,8.923,30462,0
2007-07-12,8.923,8.923,8.745,8.745,2454,0
2007-07-13,8.923,8.923,8.745,8.864,10069,0
2007-07-16,8.923,8.923,8.698,8.852,13285,0
2007-07-17,8.698,8.875,8.698,8.781,12354,0
2007-07-18,8.805,8.982,8.734,8.805,8631,0
2007-07-19,8.769,8.769,8.698,8.745,11508,0
2007-07-20,8.651,8.722,8.615,8.615,16500,0
2007-07-23,8.627,8.627,8.415,8.533,29785,0
2007-07-24,8.403,8.639,8.355,8.355,9646,0
2007-07-25,8.45,8.509,8.403,8.462,13285,0
2007-07-26,8.391,8.391,8.072,8.214,21831,0
2007-07-27,8.095,8.249,8.095,8.249,20815,0
2007-07-30,8.214,8.285,8.155,8.261,8377,0
2007-07-31,8.285,8.332,8.285,8.32,32492,0
2007-08-01,8.296,9.076,8.285,8.285,548646,0
2007-08-02,8.273,9.041,7.327,8.143,1641031,0
2007-08-03,7.965,7.965,7.15,7.28,738439,0
2007-08-07,7.327,7.516,7.315,7.445,343962,0
2007-08-08,7.516,8.273,7.516,7.623,30631,0
2007-08-09,7.871,7.977,7.327,7.386,49415,0
2007-08-10,7.505,7.505,7.505,7.505,1692,0
2007-08-13,7.658,7.658,7.15,7.209,70992,0
2007-08-15,7.15,7.15,6.973,6.973,16500,0
2007-08-16,6.961,7.079,6.937,6.961,5246,0
2007-08-17,7.032,7.032,7.032,7.032,2792,0
2007-08-20,7.115,7.564,7.115,7.268,3385,0
2007-08-21,7.327,7.434,7.327,7.434,12354,0
2007-08-22,7.209,7.375,7.091,7.256,134962,0
2007-08-23,7.162,7.304,7.162,7.292,2539,0
2007-08-24,7.292,7.327,7.221,7.327,98069,0
2007-08-27,7.327,7.327,7.292,7.327,93162,0
2007-08-28,7.15,7.28,6.855,6.855,6769,0
2007-08-29,6.807,6.807,5.921,6.335,64815,0
2007-08-30,6.547,6.736,6.323,6.335,33762,0
2007-08-31,6.323,6.323,6.252,6.264,2200,0
2007-09-04,6.228,6.228,6.086,6.145,8715,0
2007-09-05,6.098,6.145,6.015,6.145,17854,0
2007-09-06,6.051,6.051,5.46,5.673,51023,0
2007-09-07,5.661,5.874,5.661,5.779,9985,0
2007-09-10,5.779,5.874,5.555,5.555,15146,0
2007-09-11,5.507,5.507,4.6682,4.8927,52631,0
2007-09-12,4.9045,5.141,4.7273,4.8218,106785,0
2007-09-13,4.81,5.058,4.7391,4.8573,25300,0
2007-09-14,4.7627,4.9045,4.7509,4.8573,5077,0
2007-09-17,4.9636,5.425,4.9045,5.2,44339,0
2007-09-18,5.318,5.365,5.318,5.318,3385,0
2007-09-19,5.401,5.555,5.401,5.507,13877,0
2007-09-20,5.46,5.744,5.46,5.602,10662,0
2007-09-21,5.72,6.075,5.401,6.027,43239,0
2007-09-24,6.134,6.134,5.685,5.685,10408,0
2007-09-25,5.661,5.708,5.649,5.649,1439,0
2007-09-26,5.625,5.625,5.602,5.602,8462,0
2007-09-27,5.72,6.134,5.673,5.897,93754,0
2007-09-28,5.921,5.98,5.921,5.968,2285,0
2007-10-01,5.921,5.921,5.921,5.921,2200,0
2007-10-02,6.027,6.169,5.968,6.145,37146,0
2007-10-03,6.086,6.264,6.086,6.145,22846,0
2007-10-04,6.122,6.335,6.122,6.323,14300,0
2007-10-05,6.323,6.323,6.205,6.323,4654,0
2007-10-08,6.193,6.193,6.11,6.11,592,0
2007-10-09,6.205,6.287,6.181,6.205,1185,0
2007-10-10,6.193,6.193,6.027,6.027,1185,0
2007-10-11,5.945,6.004,5.897,5.909,7362,0
2007-10-12,5.98,5.98,5.98,5.98,846,0
2007-10-15,5.98,5.98,5.909,5.909,8462,0
2007-10-16,5.826,5.826,5.767,5.767,5923,0
2007-10-17,5.767,5.791,5.767,5.791,14385,0
2007-10-18,5.661,5.661,5.649,5.649,846,0
2007-10-19,5.543,5.543,5.531,5.531,423,0
2007-10-22,5.519,5.909,5.519,5.909,3554,0
2007-10-23,5.85,5.909,5.85,5.909,13962,0
2007-10-24,5.909,5.968,5.555,5.968,9477,0
2007-10-25,5.826,5.968,5.649,5.968,11085,0
2007-10-26,5.815,5.909,5.815,5.909,169,0
2007-10-29,5.909,5.968,5.791,5.826,2200,0
2007-10-30,5.732,5.732,5.708,5.708,508,0
2007-10-31,5.72,5.732,5.543,5.543,10577,0
2007-11-01,5.495,5.495,5.365,5.365,3215,0
2007-11-02,5.389,5.602,5.389,5.578,4400,0
2007-11-05,5.673,5.815,5.673,5.815,2369,0
2007-11-06,5.815,5.909,5.791,5.909,6515,0
2007-11-08,5.803,5.803,5.791,5.791,931,0
2007-11-09,5.685,5.685,5.507,5.507,2369,0
2007-11-12,5.46,5.555,5.46,5.543,254,0
2007-11-13,5.389,5.413,5.342,5.413,2623,0
2007-11-14,5.342,5.377,4.7273,5.046,13877,0
2007-11-15,4.9282,5.023,4.3964,4.81,15908,0
2007-11-16,4.7509,4.7982,4.7509,4.7864,2623,0
2007-11-19,4.7864,4.7864,4.7509,4.7509,2708,0
2007-11-20,4.7864,4.7864,4.4318,4.5855,27331,0
2007-11-21,4.5855,4.6682,4.3018,4.4673,22592,0
2007-11-23,4.4909,4.4909,4.4318,4.4909,2792,0
2007-11-26,4.4673,4.4909,4.2782,4.4909,11339,0
2007-11-27,4.3727,4.6682,4.2073,4.6682,14723,0
2007-11-28,4.55,4.55,4.1718,4.3255,32831,0
2007-11-29,4.2073,4.3609,3.9945,4.3609,19631,0
2007-11-30,4.2545,4.4318,3.9591,4.4318,23354,0
2007-12-03,4.5382,4.8691,4.4082,4.7155,9477,0
2007-12-04,4.6209,4.7391,4.6209,4.7391,3385,0
2007-12-05,4.7155,4.8336,4.6209,4.6209,2623,0
2007-12-06,4.6209,4.7391,4.6209,4.7391,6685,0
2007-12-07,4.8218,4.8218,4.3491,4.7036,6177,0
2007-12-10,4.5736,4.7509,4.5736,4.7509,12946,0
2007-12-11,4.7864,4.7864,4.7273,4.7273,1015,0
2007-12-12,4.7627,4.7745,4.6564,4.6564,846,0
2007-12-13,4.5382,4.5382,4.4082,4.4082,3554,0
2007-12-14,4.3964,4.4436,4.2545,4.4436,5077,0
2007-12-17,4.2427,4.3136,4.1718,4.3018,9731,0
2007-12-18,4.2191,4.55,4.2191,4.3136,5500,0
2007-12-19,4.1718,4.4318,4.1718,4.3727,6515,0
2007-12-20,4.2545,4.3255,4.2545,4.3255,2623,0
2007-12-21,4.2073,4.7273,4.2073,4.6091,8462,0
2007-12-24,4.4909,4.4909,4.4909,4.4909,169,0
2007-12-26,4.3727,4.6091,4.2545,4.6091,10577,0
2007-12-27,4.68,4.68,4.4909,4.55,7277,0
2007-12-28,4.4318,4.6091,4.4318,4.6091,11846,0
2007-12-31,4.4909,4.68,4.4909,4.6682,13369,0
2008-01-02,4.55,4.55,4.5382,4.5382,339,0
2008-01-03,4.42,4.5145,4.42,4.5145,508,0
2008-01-04,4.6209,4.6327,4.4909,4.55,1185,0
2008-01-07,4.6918,4.6918,4.4318,4.5736,4569,0
2008-01-08,4.7155,4.7155,4.2782,4.2782,2285,0
2008-01-09,4.3491,4.3727,4.1955,4.29,6177,0
2008-01-10,4.0891,4.3964,4.0536,4.3727,10662,0
2008-01-11,4.1482,4.3136,4.0182,4.1955,14215,0
2008-01-14,4.29,4.29,3.9,4.0182,15654,0
2008-01-15,3.8291,4.2545,3.7936,3.8055,31054,0
2008-01-16,3.8173,4.0182,3.7818,3.9,11931,0
2008-01-17,3.9,4.55,3.9,4.1009,33000,0
2008-01-18,3.9,3.9473,3.7818,3.9473,4739,0
2008-01-22,3.6755,3.8055,3.6636,3.7109,3892,0
2008-01-23,3.5691,3.8291,2.9545,3.7109,13539,0
2008-01-24,3.5927,3.5927,3.2973,3.4036,13877,0
2008-01-25,3.5455,3.6045,3.2618,3.4509,10069,0
2008-01-28,3.2145,3.2382,3.0255,3.1673,12608,0
2008-01-29,3.1082,3.2145,3.0255,3.0255,15823,0
2008-01-30,2.9664,3.1318,2.9309,3.0491,4654,0
2008-01-31,3.0136,3.2382,2.8127,3.0964,19631,0
2008-02-01,3.0018,3.12,2.8364,2.9309,5415,0
2008-02-04,3.0255,3.0255,2.8009,2.9073,9223,0
2008-02-05,2.9073,3.0609,2.8245,3.0609,3046,0
2008-02-06,2.9545,2.99,2.9427,2.9545,3215,0
2008-02-07,2.8364,2.8836,2.8364,2.8718,5077,0
2008-02-08,2.8364,2.8364,2.8245,2.8245,2286,0
2008-02-11,2.8245,3.5455,2.8245,2.99,19631,0
2008-02-12,2.9664,3.1082,2.9664,3.0136,2369,0
2008-02-13,3.1318,4.1364,3.0491,3.6636,62531,0
2008-02-14,3.7227,3.8055,3.6636,3.7818,25808,0
2008-02-15,3.7818,4.0773,3.7227,3.7227,17515,0
2008-02-19,3.7227,3.8409,3.7109,3.7345,6939,0
2008-02-20,3.7227,3.8409,3.6636,3.8173,302839,0
2008-02-21,3.8527,3.9118,3.6636,3.8291,9054,0
2008-02-22,3.7109,3.9118,3.7109,3.7818,2200,0
2008-02-26,3.7227,3.8409,3.6636,3.7818,10408,0
2008-02-27,3.6636,3.6636,3.5927,3.5927,2031,0
2008-02-28,3.5218,3.6518,3.3682,3.3682,7362,0
2008-02-29,3.4864,3.4864,3.3682,3.3682,1439,0
2008-03-03,3.6045,3.6636,3.4627,3.5218,16669,0
2008-03-04,3.4036,3.4627,3.3327,3.4036,3385,0
2008-03-05,3.51,3.7582,3.51,3.7582,15231,0
2008-03-06,3.7818,3.9236,3.4627,3.6045,10492,0
2008-03-07,3.64,3.6636,3.4627,3.6282,1185,0
2008-03-10,3.4273,3.4509,3.2973,3.4273,3469,0
2008-03-11,3.3091,3.5691,3.3091,3.5573,1862,0
2008-03-12,3.4273,3.5927,3.3682,3.4036,2792,0
2008-03-13,3.3682,3.3682,3.3564,3.3564,1269,0
2008-03-14,3.2618,3.3327,3.2382,3.2382,2877,0
2008-03-17,3.0964,3.1791,2.9782,3.12,2454,0
2008-03-18,3.1318,3.1318,3.0727,3.0727,2454,0
2008-03-19,3.0373,3.12,3.0373,3.12,840,0
2008-03-20,3.0609,3.2264,3.0609,3.2264,2200,0
2008-03-24,3.25,3.3564,3.25,3.3564,2792,0
2008-03-25,3.3445,3.3445,3.3445,3.3445,85,0
2008-03-26,3.4273,3.4273,3.4273,3.4273,169,0
2008-03-28,3.4982,3.4982,3.4509,3.4509,762,0
2008-03-31,3.4864,3.7109,3.4864,3.6636,2539,0
2008-04-01,3.6518,3.7109,3.4391,3.5691,9067,0
2008-04-02,3.6873,3.6991,3.6873,3.6873,677,0
2008-04-03,3.7227,3.7464,3.7227,3.7464,1439,0
2008-04-04,3.7109,3.7464,3.7109,3.7464,1015,0
2008-04-09,3.6045,3.6045,3.6045,3.6045,677,0
2008-04-10,3.6045,3.6045,3.4273,3.5455,5077,0
2008-04-15,3.64,3.7464,3.6045,3.6045,4400,0
2008-04-17,3.5455,3.5455,3.5455,3.5455,1269,0
2008-04-24,3.6045,3.6045,3.4273,3.6045,5585,0
2008-04-25,3.6045,3.6045,3.4864,3.4864,1946,0
2008-04-28,3.4273,3.6045,3.3682,3.51,5923,0
2008-04-29,3.4864,3.5455,3.4864,3.5455,21598,0
2008-04-30,3.51,3.51,3.4982,3.4982,1523,0
2008-05-01,3.4864,3.4864,3.3327,3.4864,64392,0
2008-05-02,3.3682,3.4273,3.3682,3.3682,47808,0
2008-05-05,3.3682,3.4745,3.3682,3.4273,25469,0
2008-05-06,3.5218,3.5218,3.4627,3.4627,1269,0
2008-05-07,3.3564,3.5455,3.3564,3.5455,5077,0
2008-05-08,3.4864,3.4864,3.3682,3.3682,1692,0
2008-05-09,3.2736,3.2736,3.2618,3.2618,846,0
2008-05-12,3.4745,3.5455,3.4745,3.5218,5669,0
2008-05-13,3.4273,3.4273,3.3091,3.4273,2031,0
2008-05-14,3.3091,3.3091,3.3091,3.3091,508,0
2008-05-15,3.4982,3.4982,3.4982,3.4982,931,0
2008-05-16,3.3682,3.3682,3.25,3.25,10492,0
2008-05-19,3.1673,3.1909,3.0727,3.0727,4442,0
2008-05-23,3.0136,3.0727,2.99,3.0727,1185,0
2008-05-27,2.99,3.0727,2.9664,2.9782,677,0
2008-05-28,3.0727,3.5218,3.0727,3.3682,18912,0
2008-05-29,3.4509,3.4627,3.4273,3.4273,5246,0
2008-05-30,3.3091,3.4273,3.0727,3.0727,14046,0
2008-06-03,2.99,3.5336,2.9782,3.2145,4908,0
2008-06-05,3.0964,3.0964,3.0964,3.0964,254,0
2008-06-09,3.1909,3.2382,3.1909,3.2382,6431,0
2008-06-10,3.1318,3.2855,2.9545,3.2264,12608,0
2008-06-11,3.1318,3.2618,3.1318,3.2618,3215,0
2008-06-12,3.2618,3.3091,3.0964,3.2855,4485,0
2008-06-13,3.0136,3.0609,2.9545,3.0609,698,0
2008-06-16,3.0491,3.0491,3.0491,3.0491,169,0
2008-06-17,3.1318,3.2382,3.1318,3.2382,3469,0
2008-06-18,3.25,3.2973,3.12,3.2973,1100,0
2008-06-19,3.2618,3.2618,3.2618,3.2618,85,0
2008-06-23,3.3091,3.3091,2.6827,2.9427,20477,0
2008-06-24,2.8009,2.8009,2.8009,2.8009,423,0
2008-06-25,2.8245,2.9191,2.8245,2.8955,14300,0
2008-06-26,3.0018,3.0018,2.8364,2.8364,1692,0
2008-06-30,2.8009,2.8009,2.8009,2.8009,85,0
2008-07-03,2.8364,2.8482,2.8364,2.8482,1766,0
2008-07-08,2.7655,2.7655,2.7655,2.7655,85,0
2008-07-09,2.7655,2.86,2.7182,2.86,7108,0
2008-07-10,2.7418,2.86,2.6,2.8364,12689,0
2008-07-11,2.6118,2.6118,2.6118,2.6118,1269,0
2008-07-15,2.6118,2.6118,2.47,2.47,12777,0
2008-07-17,2.47,2.5882,2.47,2.5882,2285,0
2008-07-18,2.8127,2.8245,2.7064,2.7773,4671,0
2008-07-21,2.7182,2.73,2.7182,2.7182,677,0
2008-07-22,2.6118,2.6118,2.3636,2.4227,34439,0
2008-07-23,2.3755,2.3755,2.3755,2.3755,12608,0
2008-07-24,2.3755,2.3755,2.2691,2.3636,35454,0
2008-07-25,2.2809,2.2927,2.2809,2.2927,339,0
2008-07-28,2.2927,2.3636,2.2927,2.3636,3148,0
2008-07-29,2.4464,2.6,2.4227,2.6,30715,0
2008-07-30,2.6,2.6,2.3873,2.5645,17854,0
2008-07-31,2.6,2.6,2.6,2.6,85,0
2008-08-01,2.6,2.6,2.6,2.6,85,0
2008-08-04,2.4345,2.6,2.3045,2.6,9223,0
2008-08-05,2.4345,2.5173,2.4345,2.5173,508,0
2008-08-06,2.5409,2.5882,2.5409,2.5882,846,0
2008-08-07,2.5764,2.5764,2.5764,2.5764,193,0
2008-08-11,2.5527,2.5527,2.4818,2.4818,423,0
2008-08-12,2.4818,2.5645,2.4818,2.4818,915,0
2008-08-13,2.4818,2.4818,2.4345,2.4818,1946,0
2008-08-14,2.6591,2.6591,2.3991,2.4818,1777,0
2008-08-15,2.4818,2.4818,2.4818,2.4818,2031,0
2008-08-18,2.5409,2.6236,2.5409,2.5409,5331,0
2008-08-19,2.6236,2.6236,2.5409,2.5409,1608,0
2008-08-20,2.5409,2.5409,2.4818,2.4818,465,0
2008-08-21,2.5409,2.6,2.5409,2.6,3155,0
2008-08-22,2.6236,2.6473,2.6236,2.6473,1015,0
2008-08-25,2.6591,2.6591,2.4936,2.4936,850,0
2008-08-28,2.4818,2.4818,2.4818,2.4818,846,0
2008-08-29,2.4818,2.5409,2.4818,2.5409,3300,0
2008-09-02,2.5764,2.6,2.4464,2.47,5246,0
2008-09-03,2.5882,3.1318,2.5882,2.7655,35693,0
2008-09-04,2.8127,2.8245,2.7182,2.8245,4062,0
2008-09-05,2.7182,2.7182,2.5409,2.6118,32526,0
2008-09-08,2.6591,2.8955,2.6118,2.8127,39015,0
2008-09-09,2.7418,2.7891,2.6591,2.6709,13031,0
2008-09-10,2.7064,2.7064,2.5409,2.5409,1777,0
2008-09-11,2.6236,2.6473,2.6236,2.6236,3864,0
2008-09-12,2.6355,2.6355,2.6355,2.6355,254,0
2008-09-15,3.1909,3.1909,2.5173,2.6355,18918,0
2008-09-16,2.6,2.6,2.4464,2.5291,7785,0
2008-09-17,2.4818,2.5173,2.3991,2.4345,3385,0
2008-09-18,2.5173,2.5173,2.3164,2.3873,7362,0
2008-09-19,2.9427,2.9427,2.3636,2.4227,9562,0
2008-09-22,2.4227,2.5055,2.3164,2.4109,18954,0
2008-09-23,2.3755,2.4582,2.34,2.4227,6092,0
2008-09-24,2.3282,2.3991,2.0918,2.0918,23692,0
2008-09-25,2.1864,2.3045,2.0564,2.1036,10323,0
2008-09-26,2.1864,3.0727,2.08,2.1982,179225,0
2008-09-29,2.3518,2.3991,2.0682,2.1745,24330,0
2008-09-30,2.1745,2.1864,2.0918,2.1036,8100,0
2008-10-01,2.5882,2.7064,2.3636,2.5055,42359,0
2008-10-02,2.9073,2.9073,2.3636,2.4582,19484,0
2008-10-03,2.5409,2.5409,2.4818,2.4818,1523,0
2008-10-06,2.5764,2.5882,2.3045,2.4818,15603,0
2008-10-07,2.3636,2.3636,2.2455,2.2455,8123,0
2008-10-08,2.2455,2.4464,2.2455,2.4109,3334,0
2008-10-09,2.3636,2.3636,2.1391,2.1391,2942,0
2008-10-10,2.1391,2.1391,0.0591,2.1036,11701,0
2008-10-13,2.4818,2.4818,1.7727,2.0445,11931,0
2008-10-14,2.08,2.1273,1.7727,1.7727,67021,0
2008-10-15,1.8909,1.9145,1.6545,1.7727,22339,0
2008-10-16,1.7727,1.7727,1.6782,1.7727,6989,0
2008-10-17,1.7727,1.7727,1.7727,1.7727,11762,0
2008-10-20,1.6545,1.7136,1.5955,1.6782,15062,0
2008-10-21,1.7727,1.7727,1.7727,1.7727,1777,0
2008-10-22,1.6782,1.6782,1.3236,1.3473,43577,0
2008-10-23,1.3,1.4182,1.2173,1.3118,25040,0
2008-10-24,1.2409,1.5364,1.2173,1.3827,45354,0
2008-10-27,1.4182,1.4418,1.3591,1.3945,9392,0
2008-10-28,1.4655,1.5836,1.3591,1.4773,115652,0
2008-10-29,1.4773,1.4773,1.4773,1.4773,508,0
2008-10-30,1.4773,1.4773,1.4655,1.4773,2031,0
2008-10-31,1.4182,1.4773,1.3473,1.4182,78455,0
2008-11-03,1.4182,1.5127,1.3945,1.3945,58892,0
2008-11-04,1.43,1.5009,1.43,1.4773,24217,0
2008-11-05,1.6309,1.6309,1.2409,1.2409,153668,0
2008-11-06,1.3,1.4773,1.2882,1.4182,23269,0
2008-11-07,1.4418,1.4418,1.3827,1.4182,7065,0
2008-11-10,1.2645,1.3945,1.2409,1.2409,23096,0
2008-11-11,1.2527,1.2882,1.2409,1.2527,17887,0
2008-11-12,1.3,1.3945,1.2645,1.3,27331,0
2008-11-13,1.3,1.3,1.0045,1.0045,98560,0
2008-11-14,1.0636,1.1936,1.0636,1.1227,30546,0
2008-11-17,1.1227,1.1345,1.0164,1.04,115637,0
2008-11-18,1.04,1.0873,1.0045,1.0045,73785,0
2008-11-19,1.4655,1.4655,1.0636,1.1227,89417,0
2008-11-20,1.1818,1.1936,1.0873,1.0873,61240,0
2008-11-21,1.0991,1.1227,1.0045,1.0873,45608,0
2008-11-24,1.0636,1.1227,1.0636,1.0636,6515,0
2008-11-25,1.0755,1.2409,1.0755,1.1936,7741,0
2008-11-26,1.1936,1.1936,1.1582,1.17,2623,0
2008-11-28,1.1227,1.1582,1.1227,1.1582,296,0
2008-12-01,1.1227,1.2645,1.0991,1.2645,21322,0
2008-12-02,1.4891,1.7964,1.3236,1.7964,13115,0
2008-12-03,1.9855,1.9855,1.7491,1.7491,39162,0
2008-12-04,1.9264,1.9264,1.6545,1.6545,27754,0
2008-12-05,1.6191,1.6545,1.5836,1.5955,12002,0
2008-12-08,1.5955,1.5955,1.5364,1.5718,6837,0
2008-12-09,1.56,1.56,1.3236,1.4064,17871,0
2008-12-10,1.4182,1.43,1.3355,1.3591,61939,0
2008-12-11,1.4064,1.9382,1.4064,1.6545,28431,0
2008-12-12,1.7018,1.82,1.69,1.69,36512,0
2008-12-15,1.7136,1.7845,1.7136,1.7727,49079,0
2008-12-16,1.7727,1.7727,1.7136,1.7609,4146,0
2008-12-17,1.7964,1.8555,1.69,1.7727,9573,0
2008-12-18,1.7136,2.0682,1.7136,2.0682,22341,0
2008-12-19,2.2691,2.8718,2.1864,2.3636,154822,0
2008-12-22,2.7536,2.7536,2.3755,2.4227,54438,0
2008-12-23,2.4818,2.4818,2.2455,2.3045,65810,0
2008-12-24,2.1036,2.3636,2.0682,2.3045,30495,0
2008-12-26,2.5527,2.6591,2.3045,2.4936,24826,0
2008-12-29,2.5527,2.6591,2.4936,2.6591,40855,0
2008-12-30,2.5764,2.7655,2.5764,2.7064,69206,0
2008-12-31,2.7891,2.7891,2.6709,2.7182,93280,0
2009-01-02,3.2855,3.2855,2.7182,2.8364,21798,0
2009-01-05,2.8955,2.9545,2.8364,2.8364,35693,0
2009-01-06,2.9309,2.9309,2.7773,2.8482,46682,0
2009-01-07,2.8364,2.8364,2.5173,2.7773,23523,0
2009-01-08,2.8245,2.8245,2.5764,2.5882,47139,0
2009-01-09,2.5409,2.6591,2.4345,2.6236,50955,0
2009-01-12,2.3873,2.4936,2.3873,2.4818,15326,0
2009-01-13,2.4227,2.6355,2.4227,2.6236,37180,0
2009-01-14,2.5173,2.5291,2.4818,2.5055,7785,0
2009-01-15,2.4818,2.6591,2.4464,2.6355,36977,0
2009-01-16,2.7182,2.73,2.6236,2.73,134822,0
2009-01-20,2.7773,2.8364,2.7182,2.8245,18649,0
2009-01-21,2.8955,3.0136,2.8127,2.9073,46158,0
2009-01-22,3.0136,3.0136,2.7891,2.8127,33161,0
2009-01-23,2.7536,2.8836,2.7536,2.7891,47280,0
2009-01-26,2.7418,2.8364,2.7418,2.8009,8504,0
2009-01-27,2.7773,2.8955,2.7182,2.8955,44042,0
2009-01-28,2.99,2.99,2.8009,2.9545,45811,0
2009-01-29,2.8364,2.9073,2.7536,2.7536,14545,0
2009-01-30,2.6591,2.8127,2.6591,2.7773,15460,0
2009-02-02,2.7064,2.7182,2.6591,2.7182,1354,0
2009-02-03,2.6591,2.6945,2.6591,2.6591,17431,0
2009-02-04,2.6591,2.6591,2.5409,2.6473,6727,0
2009-02-05,2.4818,2.6,2.3282,2.6,8039,0
2009-02-06,2.3045,2.8364,2.3045,2.7182,63968,0
2009-02-09,2.6591,2.8364,2.6591,2.7773,13425,0
2009-02-10,2.7773,2.8364,2.7182,2.7655,19325,0
2009-02-11,2.7182,2.8482,2.7182,2.8482,25808,0
2009-02-12,2.8364,2.9427,2.7182,2.7182,40035,0
2009-02-13,2.7773,2.8955,2.7182,2.8364,32393,0
2009-02-17,2.8836,2.8836,2.6709,2.7182,12810,0
2009-02-18,2.6945,2.7418,2.6591,2.6945,9105,0
2009-02-19,2.7182,2.73,2.6236,2.6591,21775,0
2009-02-20,2.5645,2.6,2.3991,2.4227,23377,0
2009-02-23,2.4345,2.5764,2.1864,2.2218,29176,0
2009-02-24,2.1982,2.3045,2.1864,2.3045,23354,0
2009-02-25,2.1864,2.2455,2.1864,2.2455,10269,0
2009-02-26,2.21,2.2573,2.21,2.21,6981,0
2009-02-27,1.95,2.1864,1.95,2.1273,13031,0
2009-03-02,2.0682,2.0682,1.6782,1.7491,36377,0
2009-03-03,1.8555,2.2455,1.8436,2.1864,27610,0
2009-03-04,2.2455,2.4227,2.2455,2.2927,8209,0
2009-03-05,2.2691,2.2927,2.1864,2.2927,12523,0
2009-03-06,2.3045,2.6709,2.3045,2.6118,12100,0
2009-03-09,2.8245,3.38,2.6118,2.99,84621,0
2009-03-10,3.0136,3.2382,3.0136,3.0727,30300,0
2009-03-11,3.1318,3.1318,2.9545,3.0845,9391,0
2009-03-12,3.0609,3.0964,3.0373,3.0964,42392,0
2009-03-13,3.25,3.25,3.1318,3.1555,22135,0
2009-03-16,3.25,3.8409,3.1909,3.5927,199716,0
2009-03-17,3.5691,3.7227,3.3209,3.5573,92640,0
2009-03-18,3.5809,3.7345,3.2264,3.6518,181085,0
2009-03-19,3.6755,3.8882,3.6518,3.8409,116414,0
2009-03-20,3.8645,3.9,3.5455,3.8409,81548,0
2009-03-23,3.7227,3.7818,3.4036,3.5455,36677,0
2009-03-24,3.4273,3.4982,3.12,3.2145,263277,0
2009-03-25,3.1082,3.2264,3.1082,3.1909,56788,0
2009-03-26,3.1909,3.1909,2.9545,2.9664,49153,0
2009-03-27,2.9545,3.1318,2.8955,3.0609,54492,0
2009-03-30,3.0136,3.0491,2.9191,3.0255,25571,0
2009-03-31,3.0609,3.0609,2.7773,2.9073,100949,0
2009-04-01,2.8482,3.0727,2.8009,2.8364,73096,0
2009-04-02,2.7891,2.86,2.7891,2.8364,45122,0
2009-04-03,2.8364,2.9545,2.8127,2.9191,77508,0
2009-04-06,2.9664,3.3327,2.9664,3.25,115987,0
2009-04-07,3.2027,3.25,3.1318,3.25,126635,0
2009-04-08,3.2618,3.6282,3.2264,3.5455,257152,0
2009-04-09,3.6518,3.8055,3.2973,3.4036,225649,0
2009-04-13,3.2736,3.4273,2.9545,3.4273,110173,0
2009-04-14,3.4273,3.4273,2.9545,3.0964,84489,0
2009-04-15,3.1436,3.25,2.9545,3.2027,114796,0
2009-04-16,3.0373,3.0373,2.3755,2.9545,310478,0
2009-04-17,2.9545,2.9545,2.6709,2.7773,55465,0
2009-04-20,2.6827,2.6827,2.3636,2.3873,142064,0
2009-04-21,2.6709,2.8955,2.4345,2.7536,162454,0
2009-04-22,2.8836,2.8836,2.7418,2.8364,47900,0
2009-04-23,2.9191,2.9191,2.7655,2.8955,29514,0
2009-04-24,2.9191,2.9191,2.7182,2.7182,91260,0
2009-04-27,2.7536,2.7536,2.5764,2.5882,60500,0
2009-04-28,2.8836,2.8836,2.5882,2.7773,93031,0
2009-04-29,2.86,2.99,2.7064,2.99,117493,0
2009-04-30,2.99,2.99,2.8836,2.9545,126357,0
2009-05-01,3.0018,3.0255,2.9545,2.9664,42010,0
2009-05-04,3.0491,3.0491,2.9545,3.0491,7245,0
2009-05-05,3.0609,3.1673,3.0255,3.0845,86008,0
2009-05-06,3.0491,3.0845,3.0373,3.0845,10272,0
2009-05-07,2.99,3.0136,2.6,2.8718,13195,0
2009-05-08,2.8482,3.0964,2.7536,2.9664,36118,0
2009-05-11,2.9545,2.9545,2.7064,2.8245,23142,0
2009-05-12,2.7182,2.7891,2.6709,2.6827,10615,0
2009-05-13,2.6591,2.6827,2.5409,2.6827,32834,0
2009-05-14,2.6355,2.9073,2.6355,2.8836,21975,0
2009-05-15,2.9545,2.9545,2.8482,2.8836,20272,0
2009-05-18,2.8364,3.0373,2.7655,3.0136,64325,0
2009-05-19,2.7773,2.8482,2.4936,2.6827,108691,0
2009-05-20,2.6,2.6945,2.5409,2.6473,48327,0
2009-05-21,2.5409,2.6,2.4345,2.4818,39419,0
2009-05-22,2.3755,2.73,2.3755,2.47,120441,0
2009-05-26,2.5055,2.5409,2.3282,2.4227,68123,0
2009-05-27,2.4227,2.5291,2.3282,2.3636,35710,0
2009-05-28,2.4227,2.47,2.34,2.4464,68312,0
2009-05-29,2.47,2.5645,2.3755,2.47,44677,0
2009-06-01,2.3755,2.5409,2.3755,2.3991,38133,0
2009-06-02,2.3873,2.5291,2.3873,2.4818,24978,0
2009-06-03,2.5173,2.6827,2.5173,2.6118,33493,0
2009-06-04,2.6709,2.6945,2.5291,2.6355,34972,0
2009-06-05,2.6473,2.6827,2.6,2.6,24200,0
2009-06-08,2.6,2.6,2.4936,2.5882,33961,0
2009-06-09,2.5173,2.6118,2.5173,2.5645,27792,0
2009-06-10,2.4818,2.6118,2.4227,2.4936,174518,0
2009-06-11,2.4936,2.6,2.4227,2.4936,72658,0
2009-06-12,2.5882,2.5882,2.3873,2.5409,215067,0
2009-06-15,2.5527,2.5645,2.4227,2.5291,319166,0
2009-06-16,2.4818,2.5527,2.4227,2.5409,286831,0
2009-06-17,2.47,2.5645,2.4464,2.4818,64122,0
2009-06-18,2.4818,2.5409,2.4464,2.47,35200,0
2009-06-19,2.5409,2.5409,2.4582,2.4818,56989,0
2009-06-22,2.4818,2.5291,2.4464,2.5055,19631,0
2009-06-23,2.5409,2.6,2.4227,2.5409,177575,0
2009-06-24,2.5409,2.6,2.4464,2.5055,187065,0
2009-06-25,2.6,2.6,2.5409,2.5645,32736,0
2009-06-26,2.5882,2.9545,2.5527,2.9545,252078,0
2009-06-29,2.9073,2.9073,2.5764,2.6,42341,0
2009-06-30,2.6,2.6945,2.4582,2.6,148133,0
2009-07-01,2.4818,2.6,2.4818,2.5645,162758,0
2009-07-02,2.5645,2.5645,2.5173,2.5409,24919,0
2009-07-06,2.6236,2.7182,2.5882,2.6473,43006,0
2009-07-07,2.5645,2.6709,2.5645,2.6118,22677,0
2009-07-08,2.6118,2.6355,2.5645,2.6118,6621,0
2009-07-09,2.6355,2.7064,2.5527,2.6473,90494,0
2009-07-10,2.6945,2.7182,2.5764,2.6118,20054,0
2009-07-13,2.6,2.6236,2.5527,2.5764,10365,0
2009-07-14,2.5882,2.6,2.5882,2.5882,3029,0
2009-07-15,2.6236,2.6827,2.6236,2.6827,11254,0
2009-07-16,2.6473,2.6945,2.6236,2.6591,17600,0
2009-07-17,2.6473,2.6473,2.5055,2.6,243295,0
2009-07-20,2.5527,2.6473,2.5527,2.6473,1396,0
2009-07-21,2.6355,2.7773,2.6,2.6355,22000,0
2009-07-22,2.9545,2.9545,2.5291,2.5764,52910,0
2009-07-23,2.5645,2.6709,2.5409,2.5764,70739,0
2009-07-24,2.6355,3.0609,2.5527,2.9545,130088,0
2009-07-27,2.9309,2.99,2.6945,2.8364,117673,0
2009-07-28,2.8364,3.1555,2.5527,3.0727,160541,0
2009-07-29,3.0255,3.0255,2.86,2.86,68192,0
2009-07-30,3.12,3.12,2.86,2.9545,84045,0
2009-07-31,2.9545,2.9664,2.7773,2.9664,32264,0
2009-08-03,2.9427,3.0964,2.86,2.8955,40996,0
2009-08-04,2.8955,2.9782,2.8718,2.9309,31068,0
2009-08-05,2.8955,2.9309,2.6945,2.9191,17739,0
2009-08-06,2.9191,2.99,2.8718,2.9545,45163,0
2009-08-07,2.9545,3.2382,2.9191,3.12,87687,0
2009-08-10,3.1555,3.3091,3.12,3.2855,74721,0
2009-08-11,3.3209,3.8645,3.3209,3.6755,195449,0
2009-08-12,3.9,4.1955,3.4982,3.7227,57978,0
2009-08-13,3.7345,3.7818,3.0136,3.4509,131393,0
2009-08-14,3.4627,3.4864,3.1791,3.4509,23695,0
2009-08-17,3.4745,3.4745,3.2264,3.2973,35369,0
2009-08-18,3.2382,3.3445,3.1909,3.3209,40864,0
2009-08-19,3.3564,3.3564,3.2973,3.3327,14506,0
2009-08-20,3.3445,3.3682,3.2973,3.3682,27733,0
2009-08-21,3.4273,3.4273,3.3564,3.4036,12844,0
2009-08-24,3.3091,3.4864,3.3091,3.4864,10890,0
2009-08-25,3.4745,3.6164,3.4745,3.6164,3300,0
2009-08-26,3.6045,3.7582,3.6045,3.7345,32426,0
2009-08-27,3.7936,4.3255,3.7936,4.0891,104373,0
2009-08-28,4.3609,4.4909,4.1955,4.4673,78851,0
2009-08-31,4.4318,4.5382,4.2427,4.3964,99843,0
2009-09-01,4.3373,4.4673,3.9118,3.9118,106241,0
2009-09-02,3.9591,4.1245,3.8173,4.03,35496,0
2009-09-03,4.2545,4.5736,4.1009,4.1364,139181,0
2009-09-04,4.4673,4.6564,4.2545,4.5736,88855,0
2009-09-08,4.8573,5.07,4.4791,4.7273,63329,0
2009-09-09,4.7273,5.046,4.6682,4.8927,125866,0
2009-09-10,4.8455,5.094,4.5264,4.6327,126943,0
2009-09-11,4.7036,4.7273,4.4909,4.5855,65890,0
2009-09-14,4.4909,4.68,4.4318,4.5145,100828,0
2009-09-15,4.55,4.9636,4.4909,4.5736,78980,0
2009-09-16,4.6209,4.6564,4.5027,4.55,22879,0
2009-09-17,4.5145,4.6564,4.4436,4.4673,44790,0
2009-09-18,4.4318,4.5855,4.1482,4.5855,89512,0
2009-09-21,4.4436,4.6091,4.4318,4.5145,82693,0
2009-09-22,4.5382,4.5382,4.2427,4.2545,68076,0
2009-09-23,4.2309,4.7745,4.2309,4.5618,97848,0
2009-09-24,4.55,4.7036,4.3727,4.6682,53213,0
2009-09-25,4.6445,4.9164,4.6445,4.8809,37950,0
2009-09-28,4.9164,4.9636,4.55,4.55,26464,0
2009-09-29,4.55,4.8927,4.55,4.6327,112906,0
2009-09-30,4.68,4.8809,4.6209,4.81,53252,0
2009-10-01,4.8218,4.8218,4.6445,4.68,21239,0
2009-10-02,4.68,4.9045,4.5855,4.8455,43313,0
2009-10-05,4.9045,4.9045,4.7273,4.7982,36943,0
2009-10-06,4.8455,4.8927,4.7509,4.8691,34413,0
2009-10-07,4.8809,4.9045,4.7864,4.81,13039,0
2009-10-08,4.8218,4.8455,4.7273,4.7391,24792,0
2009-10-09,4.7391,4.7745,4.6091,4.6918,27669,0
2009-10-12,4.68,4.8336,4.68,4.7745,5373,0
2009-10-13,4.7273,4.8927,4.7273,4.8336,32106,0
2009-10-14,4.8455,4.8809,4.7982,4.8691,15112,0
2009-10-15,4.81,5.011,4.7273,5.011,39257,0
2009-10-16,4.9991,4.9991,4.7273,4.7864,29700,0
2009-10-19,4.7864,4.7982,4.6918,4.7745,88495,0
2009-10-20,4.7155,4.7864,4.6327,4.7509,57086,0
2009-10-21,4.7155,4.9755,4.7036,4.8573,27228,0
2009-10-22,4.8691,4.94,4.7273,4.81,27322,0
2009-10-23,4.8336,4.94,4.7391,4.7745,25430,0
2009-10-26,4.7864,4.8691,4.6918,4.6918,25644,0
2009-10-27,4.7036,4.7155,4.55,4.5855,19800,0
2009-10-28,4.5736,4.5736,4.1364,4.2545,62022,0
2009-10-29,4.3136,4.6682,4.0773,4.4909,45039,0
2009-10-30,4.4909,4.5027,4.3255,4.3727,20363,0
2009-11-02,4.3491,4.3491,4.03,4.2545,31851,0
2009-11-03,4.2427,4.3491,4.2427,4.2664,4552,0
2009-11-04,4.3136,4.3136,4.1482,4.16,8885,0
2009-11-05,4.1482,4.6564,4.1482,4.6445,36892,0
2009-11-06,4.5736,4.7627,4.5736,4.6918,40029,0
2009-11-09,4.5145,4.7273,4.5145,4.6091,32391,0
2009-11-10,4.6091,4.6091,4.1718,4.3136,81075,0
2009-11-11,4.7155,4.7155,4.2664,4.3845,22085,0
2009-11-12,4.2782,4.4318,3.9709,4.2545,54761,0
2009-11-13,4.2545,4.2545,4.1364,4.1955,7192,0
2009-11-16,4.1718,4.1836,4.0655,4.1482,16666,0
2009-11-17,4.1364,4.1364,4.0891,4.1364,13979,0
2009-11-18,4.0891,4.2191,4.0891,4.1836,32547,0
2009-11-19,4.1718,4.1836,4.1364,4.1364,8831,0
2009-11-20,4.0773,4.1364,3.9827,4.1127,18038,0
2009-11-23,4.1364,4.1955,3.9709,4.1245,23039,0
2009-11-24,4.1245,4.1364,4.0891,4.1245,21064,0
2009-11-25,4.1127,4.16,4.0891,4.1245,10831,0
2009-11-27,4.0655,4.3255,4.0655,4.3255,1354,0
2009-11-30,4.1482,4.1482,3.5455,3.8645,154644,0
2009-12-01,3.8645,4.2545,3.7818,4.2545,118330,0
2009-12-02,4.16,4.2545,3.8764,3.9945,43611,0
2009-12-03,3.9945,4.0773,3.9945,4.0655,60932,0
2009-12-04,4.1364,4.1364,3.9118,4.1127,128235,0
2009-12-07,4.1364,4.1364,3.8409,3.8527,56826,0
2009-12-08,1.7373,2.0564,1.7136,1.8318,4954929,0
2009-12-09,1.8436,1.9145,1.6309,1.6664,1486593,0
2009-12-10,1.6664,1.7136,1.5009,1.5009,616199,0
2009-12-11,1.4773,1.5127,1.3355,1.43,848394,0
2009-12-14,1.4773,1.5836,1.4182,1.5364,491172,0
2009-12-15,1.5364,1.6545,1.5364,1.6545,272044,0
2009-12-16,1.7018,1.7018,1.5718,1.6664,185700,0
2009-12-17,1.5955,1.6545,1.5482,1.5955,100380,0
2009-12-18,1.5836,1.6073,1.5364,1.6073,138727,0
2009-12-21,1.6782,1.6782,1.5718,1.6073,79634,0
2009-12-22,1.5836,1.6073,1.5245,1.5955,90368,0
2009-12-23,1.6073,1.6427,1.56,1.6427,145255,0
2009-12-24,1.5718,1.7491,1.5718,1.6427,55398,0
2009-12-28,1.6427,1.6427,1.5718,1.5836,88946,0
2009-12-29,1.6309,1.6664,1.6191,1.6664,78928,0
2009-12-30,1.7018,4.0773,1.7018,2.8364,11787546,0
2009-12-31,2.7536,2.8245,2.2809,2.3164,2326490,0
2010-01-04,2.5527,2.5527,2.08,2.1509,819987,0
2010-01-05,2.1273,2.7655,2.0209,2.3991,4277077,0
2010-01-06,2.4464,2.47,2.2573,2.34,826533,0
2010-01-07,2.4227,2.4227,2.2573,2.3991,394744,0
2010-01-08,2.34,2.3873,2.2336,2.2809,313654,0
2010-01-11,2.2691,2.34,2.1745,2.2927,278720,0
2010-01-12,2.3755,2.3755,2.21,2.2336,426292,0
2010-01-13,2.3045,2.3164,2.1627,2.1864,260877,0
2010-01-14,2.1864,2.1982,2.0091,2.08,260654,0
2010-01-15,2.1273,2.1273,1.9855,1.9973,196658,0
2010-01-19,2.0564,2.1745,1.9973,2.0682,234950,0
2010-01-20,2.0682,2.1745,2.0445,2.0918,115478,0
2010-01-21,2.0918,2.1627,2.0091,2.0445,148861,0
2010-01-22,2.1273,2.4818,2.0445,2.08,1794246,0
2010-01-25,2.3518,2.3518,2.0682,2.08,191033,0
2010-01-26,2.1273,2.1745,2.08,2.1391,179476,0
2010-01-27,2.1982,2.5764,2.1745,2.5291,1372806,0
2010-01-28,2.4818,2.4818,2.1391,2.3755,426221,0
2010-01-29,2.3755,2.4227,2.2455,2.3518,205954,0
2010-02-01,2.34,2.4818,2.2455,2.3518,258316,0
2010-02-02,2.3045,2.4227,2.1864,2.2573,174841,0
2010-02-03,2.1864,2.2218,2.0091,2.1864,182443,0
2010-02-04,2.1273,2.1391,2.0209,2.08,165737,0
2010-02-05,2.0564,2.1155,1.9736,2.0564,116479,0
2010-02-08,2.0564,2.1391,1.95,2.08,99543,0
2010-02-09,2.08,2.1982,2.0682,2.1745,82463,0
2010-02-10,2.1273,2.1391,1.9618,2.0445,158276,0
2010-02-11,2.0445,2.1036,1.9855,2.0918,66175,0
2010-02-12,2.0564,2.1273,2.0091,2.1273,89008,0
2010-02-16,2.1273,2.3045,2.08,2.2927,169569,0
2010-02-17,2.2455,2.4227,2.1864,2.3636,209645,0
2010-02-18,2.3164,2.3755,2.2691,2.34,94046,0
2010-02-19,2.3164,2.3518,2.2455,2.3282,61650,0
2010-02-22,2.3636,2.47,2.0682,2.2573,414478,0
2010-02-23,2.8955,3.0018,2.3755,2.5173,2793288,0
2010-02-24,2.4818,2.4818,2.3045,2.3282,655344,0
2010-02-25,2.34,2.34,2.0682,2.1509,607415,0
2010-02-26,2.1509,2.2455,2.1391,2.1627,164159,0
2010-03-01,2.21,2.21,2.0682,2.1036,271229,0
2010-03-02,2.1036,2.4109,2.0564,2.1864,981500,0
2010-03-03,2.2218,2.2218,2.1036,2.1627,265742,0
2010-03-04,2.1273,2.1745,2.1155,2.1745,210964,0
2010-03-05,2.1864,2.3164,2.0918,2.1273,410677,0
2010-03-08,2.1982,2.1982,2.0682,2.1155,150992,0
2010-03-09,2.1509,2.1509,2.0918,2.1155,103710,0
2010-03-10,2.1509,2.1509,2.1036,2.1036,139124,0
2010-03-11,2.1391,2.1391,2.0682,2.08,107248,0
2010-03-12,2.1273,2.1391,2.0682,2.0918,59331,0
2010-03-15,2.1155,2.1391,2.0445,2.0445,78762,0
2010-03-16,2.1036,2.1036,1.9618,2.0091,181990,0
2010-03-17,2.0327,2.0918,1.9855,2.0327,30637,0
2010-03-18,2.0564,2.0918,2.0209,2.0445,94986,0
2010-03-19,2.0564,2.0564,1.9855,2.0209,128116,0
2010-03-22,1.8318,2.0445,1.7727,1.8909,224427,0
2010-03-23,1.8909,1.9855,1.8436,1.9382,102273,0
2010-03-24,1.9736,2.0445,1.82,1.9145,265605,0
2010-03-25,1.9145,1.9264,1.7609,1.7845,248679,0
2010-03-26,1.7845,1.8318,1.69,1.7255,139525,0
2010-03-29,1.7609,1.7845,1.7018,1.7018,55526,0
2010-03-30,1.7136,1.7373,1.6545,1.6664,175605,0
2010-03-31,1.6664,1.7255,1.6664,1.7136,76249,0
2010-04-01,1.7255,1.7255,1.6664,1.7018,46236,0
2010-04-05,1.7136,2.0564,1.7136,1.9973,294985,0
2010-04-06,2.0091,2.1273,1.9382,2.0327,196082,0
2010-04-07,2.0327,2.0682,1.9855,2.0327,55776,0
2010-04-08,2.0209,2.0209,1.8318,1.9382,161239,0
2010-04-09,1.9382,1.9382,1.8436,1.8909,87330,0
2010-04-12,1.9027,2.0682,1.8791,1.95,152269,0
2010-04-13,1.9855,1.9855,1.9145,1.9618,56024,0
2010-04-14,1.9618,1.9973,1.9027,1.9382,68447,0
2010-04-15,1.9145,2.0091,1.8436,1.8791,32220,0
2010-04-16,1.9145,1.9855,1.7845,1.8318,84207,0
2010-04-19,1.8318,1.8791,1.7727,1.7845,60961,0
2010-04-20,1.8082,1.8673,1.8082,1.8673,43527,0
2010-04-21,1.8909,1.8909,1.7727,1.7845,39562,0
2010-04-22,1.7845,1.8673,1.7727,1.82,37923,0
2010-04-23,1.8436,1.8673,1.8082,1.8318,41728,0
2010-04-26,1.82,1.8555,1.7845,1.82,24983,0
2010-04-27,1.7964,1.8436,1.7845,1.7964,9791,0
2010-04-28,1.7727,1.8318,1.7609,1.82,49039,0
2010-04-29,1.8082,1.82,1.6782,1.7018,228011,0
2010-04-30,1.7255,1.7727,1.6782,1.6782,57995,0
2010-05-03,1.7255,1.7491,1.6782,1.7136,20541,0
2010-05-04,1.7136,1.7964,1.7136,1.7609,33638,0
2010-05-05,1.6427,1.8082,1.5245,1.6309,219800,0
2010-05-06,1.6545,1.69,1.4773,1.6309,127881,0
2010-05-07,1.6427,1.6427,1.56,1.5836,45401,0
2010-05-10,1.7727,1.7727,1.5955,1.5955,33683,0
2010-05-11,1.6191,1.6545,1.6073,1.6191,37165,0
2010-05-12,1.6073,1.7255,1.6073,1.6545,31773,0
2010-05-13,1.6782,1.69,1.6073,1.6191,34508,0
2010-05-14,1.6073,1.6782,1.6073,1.6073,56370,0
2010-05-17,1.6073,1.7609,1.5718,1.7018,59983,0
2010-05-18,1.7136,1.8082,1.7018,1.7491,140545,0
2010-05-19,1.69,1.7727,1.6664,1.7373,18090,0
2010-05-20,1.6664,1.7609,1.6309,1.7255,52303,0
2010-05-21,1.6664,1.7845,1.6191,1.6782,93338,0
2010-05-24,1.7609,1.8318,1.7136,1.7845,46350,0
2010-05-25,1.6545,1.7727,1.6545,1.7491,78028,0
2010-05-26,1.7255,1.8082,1.7136,1.7727,94233,0
2010-05-27,1.7491,1.8082,1.7136,1.7727,61863,0
2010-05-28,1.7136,1.7964,1.7136,1.7609,23143,0
2010-06-01,1.7491,1.8082,1.6073,1.7018,58793,0
2010-06-02,1.7136,1.7373,1.6664,1.7136,27923,0
2010-06-03,1.7255,1.7255,1.6664,1.7255,22893,0
2010-06-04,1.69,2.0564,1.69,1.9264,1017509,0
2010-06-07,1.9855,2.0327,1.8673,1.8909,271782,0
2010-06-08,1.8673,1.95,1.7491,1.8318,159025,0
2010-06-09,1.9736,1.9855,1.7964,1.8555,299156,0
2010-06-10,1.8909,1.9027,1.8436,1.8673,120532,0
2010-06-11,1.8436,1.8673,1.8318,1.8436,54354,0
2010-06-14,1.82,1.8318,1.7255,1.82,144547,0
2010-06-15,1.8082,1.82,1.7255,1.7727,51923,0
2010-06-16,1.7491,1.82,1.7373,1.8082,49642,0
2010-06-17,1.7845,1.9145,1.7845,1.8673,85423,0
2010-06-18,1.8673,1.9027,1.7964,1.8909,75445,0
2010-06-21,1.9382,1.9382,1.8555,1.9027,54237,0
2010-06-22,1.9382,1.9855,1.8909,1.9145,262313,0
2010-06-23,1.95,1.95,1.8909,1.8909,45692,0
2010-06-24,1.8436,1.9382,1.8436,1.8909,70601,0
2010-06-25,1.9027,1.9027,1.8082,1.8555,79606,0
2010-06-28,1.9027,1.9264,1.82,1.9264,48758,0
2010-06-29,1.9264,1.9264,1.82,1.8436,72114,0
2010-06-30,1.8555,2.0445,1.8436,1.8909,508464,0
2010-07-01,1.9618,2.0918,1.9264,1.9973,372877,0
2010-07-02,2.0091,2.0564,1.9382,1.95,204934,0
2010-07-06,2.0445,2.0445,1.9264,1.9382,56813,0
2010-07-07,1.9736,1.9855,1.9264,1.9618,48745,0
2010-07-08,1.9855,2.0091,1.8909,1.9618,79972,0
2010-07-09,1.9973,1.9973,1.9382,1.9382,56816,0
2010-07-12,1.9618,1.9618,1.8909,1.9027,63659,0
2010-07-13,1.9027,1.9264,1.8555,1.8909,53026,0
2010-07-14,1.9027,2.0445,1.8909,1.9382,187017,0
2010-07-15,1.9973,2.0091,1.9382,1.9382,79608,0
2010-07-16,1.8909,1.9382,1.8318,1.9382,135171,0
2010-07-19,1.9145,1.9264,1.8673,1.9264,14759,0
2010-07-20,1.8673,1.9264,1.6545,1.7491,347812,0
2010-07-21,1.6545,1.7255,1.6073,1.6782,168003,0
2010-07-22,1.7136,1.7964,1.69,1.7845,139460,0
2010-07-23,1.7727,1.8318,1.7018,1.7136,181746,0
2010-07-26,1.7609,1.7609,1.7136,1.7255,125310,0
2010-07-27,1.7373,1.7491,1.6664,1.7136,54145,0
2010-07-28,1.7136,1.7136,1.69,1.69,15719,0
2010-07-29,1.7136,1.7136,1.6309,1.7018,80504,0
2010-07-30,1.6545,1.7964,1.6191,1.7609,220942,0
2010-08-02,1.7727,1.7845,1.7136,1.7845,70447,0
2010-08-03,1.7491,1.8318,1.7491,1.82,93608,0
2010-08-04,1.7964,1.7964,1.7373,1.7491,25545,0
2010-08-05,1.7491,1.7491,1.6664,1.7491,63543,0
2010-08-06,1.7018,1.7609,1.6664,1.7609,26459,0
2010-08-09,1.7373,1.7609,1.69,1.7491,59344,0
2010-08-10,1.7373,1.7609,1.7018,1.7609,25896,0
2010-08-11,1.7845,1.7845,1.7136,1.7373,23422,0
2010-08-12,1.7373,1.7609,1.7136,1.7609,24005,0
2010-08-13,1.7609,1.7727,1.6309,1.69,79389,0
2010-08-16,1.69,1.69,1.5836,1.5955,76636,0
2010-08-17,1.6073,1.7018,1.4891,1.5245,134868,0
2010-08-18,1.5718,1.6427,1.5364,1.6073,100179,0
2010-08-19,1.6545,1.7018,1.5718,1.5836,33092,0
2010-08-20,1.5836,1.7136,1.5836,1.6545,50905,0
2010-08-23,1.6191,1.7018,1.5127,1.6427,8935,0
2010-08-24,1.5836,1.6664,1.56,1.5718,13678,0
2010-08-25,1.56,1.5955,1.5245,1.5955,19878,0
2010-08-26,1.5718,1.7373,1.5127,1.56,62158,0
2010-08-27,1.6073,1.6309,1.56,1.5836,28579,0
2010-08-30,1.5245,1.6782,1.5245,1.6191,21224,0
2010-08-31,1.5718,1.7018,1.5718,1.6664,51068,0
2010-09-01,1.6782,1.7018,1.6309,1.6782,39642,0
2010-09-02,1.6782,1.7255,1.6427,1.7018,61573,0
2010-09-03,1.7255,1.7727,1.6782,1.7491,60829,0
2010-09-07,1.7491,1.7845,1.7373,1.7609,63555,0
2010-09-08,1.7727,1.8791,1.7609,1.8673,135512,0
2010-09-09,1.8909,1.8909,1.8318,1.8673,97656,0
2010-09-10,1.8436,1.8673,1.8436,1.8673,15843,0
2010-09-13,1.8673,1.8909,1.7136,1.8082,96488,0
2010-09-14,1.8082,1.82,1.7255,1.7491,21288,0
2010-09-15,1.7845,1.82,1.7255,1.7491,32866,0
2010-09-16,1.7727,1.7964,1.7255,1.7491,19380,0
2010-09-17,1.7136,1.7727,1.6309,1.6309,69439,0
2010-09-20,1.6664,1.7727,1.6545,1.7373,50867,0
2010-09-21,1.7491,1.7727,1.7255,1.7609,12862,0
2010-09-22,1.7491,1.7964,1.7136,1.7609,99347,0
2010-09-23,1.7491,1.7845,1.7018,1.7373,184577,0
2010-09-24,1.7491,1.8082,1.7373,1.7727,127028,0
2010-09-27,1.7373,1.7609,1.7136,1.7491,7192,0
2010-09-28,1.7136,1.7727,1.6782,1.7727,39113,0
2010-09-29,1.7491,1.7727,1.6427,1.7491,41944,0
2010-09-30,1.7491,1.8082,1.7136,1.7964,46582,0
2010-10-01,1.7727,1.9027,1.69,1.8082,131338,0
2010-10-04,1.7727,1.8082,1.7609,1.7727,16292,0
2010-10-05,1.7373,1.7491,1.5955,1.69,171378,0
2010-10-06,1.7373,1.7373,1.5127,1.6545,311160,0
2010-10-07,1.6664,1.7609,1.5955,1.6545,54718,0
2010-10-08,1.6782,1.7255,1.6545,1.7136,12555,0
2010-10-11,1.69,1.7018,1.6545,1.6664,4273,0
2010-10-12,1.7136,1.7136,1.6782,1.7018,12065,0
2010-10-13,1.8909,2.1391,1.8318,1.9736,1706053,0
2010-10-14,2.0091,2.5055,1.9855,2.34,3010225,0
2010-10-15,2.3636,3.8409,2.2455,3.77,18800114,0
2010-10-18,4.1364,5.862,4.1127,4.7273,35447114,0
2010-10-19,4.9518,5.377,4.68,5.023,13963513,0
2010-10-20,5.117,5.495,4.81,4.9636,9158571,0
2010-10-21,4.8455,5.117,4.3964,4.5973,5383180,0
2010-10-22,4.4673,4.6918,4.4318,4.55,2084330,0
2010-10-25,4.6445,4.9518,4.5618,4.7273,2540980,0
2010-10-26,4.7273,5.295,4.5736,5.094,4733944,0
2010-10-27,5.129,5.365,4.9518,5.105,2309926,0
2010-10-28,5.2,5.2,4.7391,4.8218,2072148,0
2010-10-29,4.2545,4.29,4.1364,4.1482,4538059,0
2010-11-01,4.1482,4.3609,3.9827,4.0773,2109085,0
2010-11-02,4.0773,4.1009,3.7227,3.7936,2108252,0
2010-11-03,3.9355,4.1127,3.8645,3.9473,1393553,0
2010-11-04,4.0891,4.29,4.03,4.0536,1027436,0
2010-11-05,4.0655,4.1955,3.8764,3.9709,978958,0
2010-11-08,3.5455,3.8409,3.3682,3.7818,3464143,0
2010-11-09,3.8291,3.8409,3.6755,3.7227,763274,0
2010-11-10,3.6164,3.9709,3.6164,3.8764,930064,0
2010-11-11,4.0064,4.0064,3.6991,3.7464,692572,0
2010-11-12,3.6873,3.7345,3.5691,3.6636,575717,0
2010-11-15,3.8527,3.8527,3.5691,3.5809,762508,0
2010-11-16,3.6282,4.1364,3.5455,3.8173,2365350,0
2010-11-17,3.8764,4.2545,3.6873,4.1009,2963084,0
2010-11-18,4.29,4.3609,4.1009,4.1127,1605693,0
2010-11-19,4.1955,4.1955,3.9,3.9473,799376,0
2010-11-22,4.1364,4.1364,3.8645,3.8882,521917,0
2010-11-23,3.9473,3.9473,3.7818,3.8173,482080,0
2010-11-24,3.8764,4.9045,3.8764,4.5264,8350144,0
2010-11-26,4.68,4.7391,4.29,4.3373,1866176,0
2010-11-29,4.6327,4.7273,4.3845,4.4673,3124762,0
2010-11-30,4.5145,4.5382,4.3373,4.42,1407274,0
2010-12-01,4.4436,4.5618,4.1955,4.4673,2626465,0
2010-12-02,4.5145,4.5736,4.2782,4.3373,1069886,0
2010-12-03,4.4555,4.7391,4.3727,4.3845,2466709,0
2010-12-06,4.4909,4.4909,4.2545,4.3373,944933,0
2010-12-07,4.4082,4.4555,4.2309,4.29,1113122,0
2010-12-08,4.3136,4.3136,4.1482,4.1955,863683,0
2010-12-09,4.2545,4.55,4.1364,4.3609,2296201,0
2010-12-10,4.3845,4.4436,4.2191,4.2664,819816,0
2010-12-13,4.3491,4.3727,4.2427,4.2545,709703,0
2010-12-14,4.3018,4.3727,4.2545,4.3255,620072,0
2010-12-15,4.4909,4.7273,4.29,4.5264,2869619,0
2010-12-16,4.5736,4.5736,4.3964,4.5027,718462,0
2010-12-17,4.5145,4.7391,4.4082,4.7273,1742132,0
2010-12-20,4.7391,4.81,4.6091,4.7036,1761637,0
2010-12-21,4.7509,4.7745,4.5027,4.6091,1209275,0
2010-12-22,4.5618,4.6918,4.55,4.5973,455189,0
2010-12-23,4.55,4.68,4.55,4.6209,515740,0
2010-12-27,4.5382,4.6682,4.5382,4.5973,453302,0
2010-12-28,4.6682,4.6682,4.4909,4.5382,633025,0
2010-12-29,4.5736,5.259,4.5382,4.8455,4989874,0
2010-12-30,4.9518,4.9518,4.6209,4.7155,1239506,0
2010-12-31,4.7273,5.094,4.68,4.9991,2191225,0
2011-01-03,5.058,5.413,4.8573,5.046,2764681,0
2011-01-04,4.8218,4.8218,4.2782,4.3845,4488102,0
2011-01-05,4.42,4.42,4.0064,4.1836,2371413,0
2011-01-06,4.2427,4.2427,4.0182,4.0536,1176607,0
2011-01-07,4.0182,4.29,3.9355,4.2073,1421090,0
2011-01-10,4.1127,4.2073,4.0064,4.1364,612389,0
2011-01-11,4.0773,4.55,4.0064,4.1955,2746602,0
2011-01-12,4.2427,4.3255,4.1127,4.1955,592733,0
2011-01-13,4.2545,4.2664,4.1364,4.2191,563864,0
2011-01-14,4.2427,4.2427,4.0773,4.1245,546150,0
2011-01-18,4.1009,4.1127,3.8645,3.9355,835713,0
2011-01-19,3.9118,3.9473,3.6991,3.7818,1057969,0
2011-01-20,3.7582,3.7818,3.5927,3.6873,573675,0
2011-01-21,3.6518,4.3136,3.64,4.0418,2465077,0
2011-01-24,4.2427,4.2545,3.9473,4.0418,1339721,0
2011-01-25,4.0536,4.0536,3.8409,3.9,466742,0
2011-01-26,3.8882,3.9591,3.7818,3.8409,457394,0
2011-01-27,3.8645,3.8882,3.7582,3.8645,299833,0
2011-01-28,3.9,3.9236,3.7464,3.8055,476342,0
2011-01-31,3.77,3.8645,3.77,3.8173,588657,0
2011-02-01,3.7818,3.8409,3.7227,3.8055,445101,0
2011-02-02,3.7818,4.0536,3.7464,3.9,1317652,0
2011-02-03,3.8527,3.9945,3.8291,3.8527,425198,0
2011-02-04,3.8527,3.9118,3.7818,3.9118,241477,0
2011-02-07,3.9,3.9473,3.8527,3.9118,234738,0
2011-02-08,3.9945,4.0536,3.9236,3.9827,344292,0
2011-02-09,3.9827,4.0182,3.8645,3.9,295624,0
2011-02-10,3.8055,3.9,3.77,3.8409,245013,0
2011-02-11,3.7936,3.8173,3.7227,3.7582,340386,0
2011-02-14,3.8527,3.8527,3.64,3.7109,375092,0
2011-02-15,3.7464,3.7464,3.64,3.6991,225568,0
2011-02-16,3.6518,3.7818,3.5809,3.6636,736326,0
2011-02-18,3.6282,3.6755,3.5573,3.6282,332325,0
2011-02-22,3.7936,4.0064,3.7345,3.77,924742,0
2011-02-23,3.77,3.7936,3.6282,3.6282,397411,0
2011-02-24,3.6636,3.7464,3.6164,3.6991,285344,0
2011-02-25,3.6991,3.77,3.6755,3.7345,173775,0
2011-02-28,3.7109,3.7345,3.6636,3.6991,312403,0
2011-03-01,3.6636,3.7582,3.6636,3.6636,369714,0
2011-03-02,3.6873,3.7227,3.6636,3.6636,209886,0
2011-03-03,3.7227,3.7345,3.6518,3.7109,476507,0
2011-03-04,3.7227,3.9945,3.6991,3.9,965220,0
2011-03-07,3.8764,3.9355,3.7818,3.8882,367381,0
2011-03-08,3.9355,4.4318,3.8409,4.03,1924339,0
2011-03-09,4.0182,4.1245,3.9236,4.0536,522850,0
2011-03-10,3.9,4.03,3.8527,3.9945,482408,0
2011-03-11,3.8882,4.2191,3.8291,4.1245,608354,0
2011-03-14,4.2309,4.4909,4.0536,4.4082,1459185,0
2011-03-15,4.1364,4.4082,4.0891,4.3964,875704,0
2011-03-16,4.4673,4.4673,4.1009,4.2427,539972,0
2011-03-17,4.0536,4.29,3.9709,4.0418,356073,0
2011-03-18,4.0418,4.0655,3.9,3.9118,276419,0
2011-03-21,3.9118,4.1836,3.8645,4.03,331662,0
2011-03-22,4.0536,4.0891,3.9709,4.03,178283,0
2011-03-23,4.0418,4.1009,3.9118,4.0182,249329,0
2011-03-24,4.0182,4.1482,4.0064,4.0773,213891,0
2011-03-25,4.0773,4.2545,3.9827,4.0536,212600,0
2011-03-28,4.0536,4.0655,3.9355,4.0655,301643,0
2011-03-29,3.9473,4.0418,3.9118,4.0182,255161,0
2011-03-30,4.0182,4.0182,3.8173,3.8409,419159,0
2011-03-31,3.7936,3.8291,3.6991,3.77,414365,0
2011-04-01,3.7582,3.8055,3.6636,3.6755,322227,0
2011-04-04,3.6755,3.8409,3.64,3.7464,251098,0
2011-04-05,3.7464,3.7936,3.6636,3.7345,324578,0
2011-04-06,3.7464,3.77,3.6873,3.7109,177297,0
2011-04-07,3.7109,3.9591,3.6755,3.8764,508850,0
2011-04-08,3.8764,3.9355,3.77,3.8409,241591,0
2011-04-11,3.8409,3.9118,3.7227,3.7936,165023,0
2011-04-12,3.7818,3.8409,3.6991,3.8055,195955,0
2011-04-13,3.8055,3.8291,3.7464,3.7464,172007,0
2011-04-14,3.7582,3.9236,3.7582,3.8527,239071,0
2011-04-15,3.8882,4.1009,3.7936,3.9,293933,0
2011-04-18,3.8882,4.0655,3.7936,3.9473,256119,0
2011-04-19,3.9236,3.9709,3.8645,3.9236,186932,0
2011-04-20,4.1009,4.1009,3.9236,3.9355,289606,0
2011-04-21,3.9473,4.0418,3.9118,3.9827,125349,0
2011-04-25,3.9945,4.03,3.9473,4.0182,119969,0
2011-04-26,4.0182,4.1364,3.9,4.0182,189433,0
2011-04-27,3.9827,4.0891,3.9709,4.0182,145726,0
2011-04-28,4.0182,4.1718,3.9709,4.1245,252725,0
2011-04-29,4.1127,4.4909,4.1127,4.42,1289707,0
2011-05-02,4.4082,4.55,4.0418,4.1127,622769,0
2011-05-03,4.1718,4.3136,4.0418,4.2073,203404,0
2011-05-04,4.2073,4.6209,3.9827,4.5382,2042326,0
2011-05-05,4.5145,4.55,4.3136,4.3727,446011,0
2011-05-06,4.4082,4.42,4.2545,4.3136,259510,0
2011-05-09,4.2664,4.3609,4.2545,4.3018,219833,0
2011-05-10,4.3018,4.55,4.2309,4.4555,393919,0
2011-05-11,4.4318,4.4673,4.2664,4.3491,198326,0
2011-05-12,4.3609,4.7627,4.29,4.6209,994886,0
2011-05-13,4.68,4.8218,4.4555,4.5027,651302,0
2011-05-16,4.7036,4.7155,4.3727,4.4318,678706,0
2011-05-17,4.4555,4.5264,4.3373,4.3845,352349,0
2011-05-18,4.3373,4.4436,4.3018,4.3609,436669,0
2011-05-19,4.4555,4.5027,4.2664,4.3255,426688,0
2011-05-20,4.3373,4.4082,4.2545,4.4082,363552,0
2011-05-23,4.3964,4.3964,4.2545,4.2664,322947,0
2011-05-24,4.29,4.3727,4.2545,4.3136,215639,0
2011-05-25,4.3018,4.4673,4.3018,4.3491,307820,0
2011-05-26,4.3609,4.4436,4.3373,4.3845,269026,0
2011-05-27,4.4318,4.6327,4.4318,4.6327,623289,0
2011-05-31,4.6327,4.7627,4.5264,4.6564,445286,0
2011-06-01,4.6091,4.7509,4.5736,4.6327,303185,0
2011-06-02,4.6564,4.6564,4.4436,4.5027,362946,0
2011-06-03,4.4318,4.5973,4.3964,4.4673,283792,0
2011-06-06,4.4436,4.4909,4.1718,4.1955,320243,0
2011-06-07,4.2073,4.3255,4.1955,4.2545,179265,0
2011-06-08,4.2545,4.3491,4.0536,4.3136,341696,0
2011-06-09,4.2664,4.3609,4.1955,4.2664,203507,0
2011-06-10,4.0773,4.1245,3.7227,3.8173,1034582,0
2011-06-13,3.8645,4.0182,3.5573,3.5691,1081343,0
2011-06-14,3.5573,3.5573,3.3091,3.4155,1225355,0
2011-06-15,3.4273,3.5218,3.38,3.4036,603707,0
2011-06-16,3.38,3.4391,3.25,3.2618,387325,0
2011-06-17,3.25,3.4391,3.1082,3.1082,520551,0
2011-06-20,3.0609,3.1082,2.8482,2.8482,1132903,0
2011-06-21,2.9191,3.6991,2.8836,3.5927,2240775,0
2011-06-22,3.5218,3.6873,3.4391,3.4864,972276,0
2011-06-23,3.4509,3.6518,3.25,3.5927,509331,0
2011-06-24,3.6636,3.9236,3.51,3.7818,3611900,0
2011-06-27,3.8055,3.9118,3.6873,3.8055,494582,0
2011-06-28,3.9473,3.9473,3.3445,3.5691,1469964,0
2011-06-29,3.6045,3.6282,3.4036,3.4273,453874,0
2011-06-30,3.4155,3.5336,3.4036,3.4745,231178,0
2011-07-01,3.4864,3.6636,3.4745,3.6636,474588,0
2011-07-05,3.7227,3.7582,3.6045,3.7227,394936,0
2011-07-06,3.7227,3.8764,3.7227,3.7464,285330,0
2011-07-07,3.7345,3.8055,3.6991,3.7582,248354,0
2011-07-08,3.6164,3.6636,3.51,3.5927,466119,0
2011-07-11,3.5573,3.5809,3.4509,3.4864,219991,0
2011-07-12,3.51,3.6045,3.4391,3.4745,281919,0
2011-07-13,3.4982,3.5455,3.4273,3.4391,227542,0
2011-07-14,3.4273,3.4627,2.8718,3.25,616262,0
2011-07-15,3.25,3.3327,3.0255,3.1555,617468,0
2011-07-18,3.1791,3.1791,3.0018,3.0964,504120,0
2011-07-19,3.0373,3.12,2.9664,2.9664,643562,0
2011-07-20,2.99,3.12,2.9309,3.0727,554887,0
2011-07-21,3.0727,3.1673,3.0255,3.1082,196671,0
2011-07-22,3.0964,3.5455,3.0845,3.4273,496198,0
2011-07-25,3.3445,3.4155,3.1673,3.2145,387222,0
2011-07-26,3.25,3.2736,3.0609,3.1673,288608,0
2011-07-27,3.12,3.1909,3.0255,3.0255,296626,0
2011-07-28,3.0491,3.1318,3.0255,3.0727,224527,0
2011-07-29,3.0727,3.1436,3.0136,3.1318,283448,0
2011-08-01,3.1791,3.1909,3.0136,3.0491,258868,0
2011-08-02,3.0373,3.1555,3.0373,3.0491,306682,0
2011-08-03,3.0491,3.12,2.9782,3.0845,299106,0
2011-08-04,3.0373,3.0727,2.5882,2.7064,672618,0
2011-08-05,2.7536,2.8009,2.3045,2.4818,744946,0
2011-08-08,2.3636,2.4345,2.1155,2.1155,706368,0
2011-08-09,2.1627,2.3873,2.0682,2.3873,720381,0
2011-08-10,2.9191,2.9191,2.2691,2.3636,515979,0
2011-08-11,2.3873,2.5527,2.3636,2.4227,415741,0
2011-08-12,2.4109,2.6709,2.4109,2.5291,354181,0
2011-08-15,2.6355,2.6945,2.5764,2.6945,213985,0
2011-08-16,2.86,2.8718,2.6355,2.6591,369570,0
2011-08-17,2.6709,2.8127,2.6591,2.7182,241716,0
2011-08-18,2.6236,2.6355,2.4582,2.5645,321837,0
2011-08-19,2.5291,2.6709,2.3873,2.5527,244741,0
2011-08-22,2.6236,2.6355,2.3755,2.3873,300012,0
2011-08-23,2.4464,2.5409,2.3873,2.5291,220507,0
2011-08-24,2.6709,2.6709,2.5291,2.6236,176294,0
2011-08-25,2.6118,3.4627,2.5173,3.1082,528328,0
2011-08-26,3.12,3.1909,2.9427,2.99,324244,0
2011-08-29,2.99,3.0727,2.86,3.0727,229026,0
2011-08-30,3.0609,3.0964,2.9664,3.0018,374410,0
2011-08-31,3.1082,3.1082,2.8245,2.8718,229876,0
2011-09-01,2.86,3.0255,2.7536,2.8009,346731,0
2011-09-02,2.7418,3.0018,2.7418,2.8245,397155,0
2011-09-06,2.7891,2.8245,2.5409,2.7418,185959,0
2011-09-07,2.8245,2.9427,2.6827,2.8955,180497,0
2011-09-08,2.9191,2.9191,2.47,2.6355,258463,0
2011-09-09,2.6355,2.7773,2.6118,2.6827,234463,0
2011-09-12,2.6,2.7182,2.5645,2.6355,160484,0
2011-09-13,2.6591,2.7064,2.5409,2.5882,141148,0
2011-09-14,2.6118,2.7064,2.6,2.6473,145421,0
2011-09-15,2.7064,2.7418,2.6473,2.73,132176,0
2011-09-16,2.7418,3.0018,2.7418,2.9545,436290,0
2011-09-19,2.8836,2.8955,2.6236,2.7773,348676,0
2011-09-20,2.8127,2.86,2.6945,2.7064,177078,0
2011-09-21,2.6945,2.7773,2.6355,2.6709,165794,0
2011-09-22,2.5409,3.4273,2.4227,3.2382,458946,0
2011-09-23,3.7345,3.9591,2.5409,2.6,3428032,0
2011-09-26,2.7536,2.8364,2.6,2.6236,677557,0
2011-09-27,2.6709,2.6709,2.4227,2.4818,660267,0
2011-09-28,2.4936,2.5173,2.2809,2.2809,643103,0
2011-09-29,2.3164,2.34,2.0918,2.1391,665237,0
2011-09-30,2.0918,2.1745,2.0564,2.08,489854,0
2011-10-03,2.0682,2.0918,1.82,1.8436,581473,0
2011-10-04,1.8436,2.1036,1.6664,2.0327,640583,0
2011-10-05,2.1036,2.2218,2.0445,2.1982,491054,0
2011-10-06,2.1982,2.21,2.1509,2.1982,185776,0
2011-10-07,2.21,2.21,2.0445,2.0918,136568,0
2011-10-10,2.1273,2.1745,1.9382,2.0209,323277,0
2011-10-11,2.0091,2.0564,1.8909,1.9382,227934,0
2011-10-12,1.9382,1.9382,1.7727,1.8436,748297,0
2011-10-13,1.8673,1.9027,1.7964,1.8436,419296,0
2011-10-14,1.7964,2.0091,1.7727,1.9736,577529,0
2011-10-17,2.0091,2.0091,1.8673,1.8791,200055,0
2011-10-18,1.9382,2.0564,1.82,2.0209,334731,0
2011-10-19,2.0327,2.1745,2.0091,2.1391,571486,0
2011-10-20,2.2218,2.2218,2.1036,2.1155,427024,0
2011-10-21,2.1509,2.1864,1.8909,1.9973,466717,0
2011-10-24,1.9618,2.0327,1.95,2.0209,298389,0
2011-10-25,1.9855,1.9973,1.9145,1.9382,295662,0
2011-10-26,1.9382,2.08,1.9145,2.08,516353,0
2011-10-27,2.1036,2.1391,1.9736,2.1391,640463,0
2011-10-28,2.1509,2.1864,2.0564,2.1155,287503,0
2011-10-31,2.0445,2.1864,1.9855,2.0091,625429,0
2011-11-01,1.95,2.0209,1.8673,1.8909,462795,0
2011-11-02,1.9973,1.9973,1.8673,1.8909,227977,0
2011-11-03,1.8909,1.95,1.8318,1.8909,248654,0
2011-11-04,1.8909,1.95,1.8318,1.9027,211921,0
2011-11-07,1.9027,1.9736,1.8791,1.8791,171763,0
2011-11-08,1.9027,1.9264,1.8318,1.8791,227720,0
2011-11-09,1.8909,1.8909,1.7727,1.7727,259012,0
2011-11-10,1.7964,1.82,1.7373,1.8082,351921,0
2011-11-11,1.7727,1.8555,1.7609,1.7727,383791,0
2011-11-14,1.8791,1.9027,1.6782,1.7018,472212,0
2011-11-15,1.69,1.7609,1.6664,1.6782,220282,0
2011-11-16,1.6664,1.7373,1.6073,1.69,332138,0
2011-11-17,1.7255,1.7373,1.5955,1.5955,319297,0
2011-11-18,1.6073,1.6545,1.4655,1.5955,581831,0
2011-11-21,1.5482,1.5482,1.4536,1.4773,462207,0
2011-11-22,1.5127,1.5127,1.4182,1.4655,816012,0
2011-11-23,1.4536,1.4773,1.43,1.43,310585,0
2011-11-25,1.4418,1.4655,1.43,1.43,67151,0
2011-11-28,1.43,1.5009,1.43,1.5009,460899,0
2011-11-29,1.5127,1.5364,1.4418,1.4655,187707,0
2011-11-30,1.5127,1.5127,1.4536,1.5127,271610,0
2011-12-01,1.5127,1.5364,1.43,1.43,198393,0
2011-12-02,1.4891,1.5009,1.3709,1.3709,302046,0
2011-12-05,1.3827,1.5245,1.3827,1.5009,527519,0
2011-12-06,1.5127,1.56,1.43,1.4891,446531,0
2011-12-07,1.4773,1.5009,1.3709,1.3709,369734,0
2011-12-08,1.4182,1.4655,1.2764,1.2764,390784,0
2011-12-09,1.2645,1.4891,1.2645,1.4773,639786,0
2011-12-12,1.5364,1.6309,1.4182,1.4418,496514,0
2011-12-13,1.4536,1.4773,1.3236,1.3473,376493,0
2011-12-14,1.3355,1.3945,1.3118,1.3827,208870,0
2011-12-15,1.4064,1.43,1.2645,1.3,389284,0
2011-12-16,1.3945,1.6545,1.2764,1.4655,787120,0
2011-12-19,1.4891,1.5955,1.43,1.5127,750938,0
2011-12-20,1.5245,1.5482,1.4418,1.5127,322740,0
2011-12-21,1.4891,1.5364,1.4064,1.4655,191185,0
2011-12-22,1.4418,1.5364,1.43,1.5364,294512,0
2011-12-23,1.5482,1.5482,1.4536,1.4773,96578,0
2011-12-27,1.5718,1.5718,1.3473,1.3591,375810,0
2011-12-28,1.3473,1.5127,1.3,1.4536,341190,0
2011-12-29,1.4418,1.5009,1.3827,1.4182,249501,0
2011-12-30,1.3945,1.5364,1.3827,1.5009,346278,0
2012-01-03,1.5245,1.5718,1.4773,1.5127,171322,0
2012-01-04,1.5245,1.69,1.4773,1.6427,650334,0
2012-01-05,1.7255,1.7609,1.5718,1.5836,240825,0
2012-01-06,1.5955,1.5955,1.4773,1.5009,210012,0
2012-01-09,1.5127,1.6073,1.4418,1.4655,263932,0
2012-01-10,1.4773,1.5009,1.4182,1.5009,211522,0
2012-01-11,1.5009,1.5836,1.4536,1.5245,400269,0
2012-01-12,1.5718,1.5836,1.4891,1.56,205729,0
2012-01-13,1.5364,1.56,1.4655,1.5009,258329,0
2012-01-17,1.5127,1.5245,1.4536,1.4773,166365,0
2012-01-18,1.4773,1.5127,1.4418,1.5009,290546,0
2012-01-19,1.4891,1.6191,1.4655,1.5364,749736,0
2012-01-20,1.5482,1.7018,1.5482,1.6073,662246,0
2012-01-23,1.6427,1.6664,1.4773,1.5364,399123,0
2012-01-24,1.5718,1.5955,1.5127,1.56,200077,0
2012-01-25,1.5482,1.5718,1.5245,1.5482,114616,0
2012-01-26,1.5482,1.56,1.5127,1.5364,223600,0
2012-01-27,1.5245,1.6073,1.5245,1.5718,203118,0
2012-01-30,1.5836,1.8436,1.5836,1.7609,922145,0
2012-01-31,1.7845,1.95,1.7727,1.8909,959101,0
2012-02-01,1.8909,1.9382,1.8318,1.9027,399904,0
2012-02-02,1.9618,1.9973,1.8318,1.8673,387687,0
2012-02-03,1.9618,1.9618,1.8318,1.9145,315976,0
2012-02-06,1.9145,1.9264,1.8555,1.8791,137721,0
2012-02-07,1.8673,1.9027,1.7845,1.82,301964,0
2012-02-08,1.7964,1.8791,1.7136,1.7727,281550,0
2012-02-09,1.7845,1.8436,1.7491,1.7964,218785,0
2012-02-10,1.8082,1.8791,1.8082,1.8555,382414,0
2012-02-13,1.9264,2.0564,1.8909,1.9973,828822,0
2012-02-14,1.9973,2.0327,1.9264,1.9382,242585,0
2012-02-15,1.9264,1.9736,1.7727,1.8909,306024,0
2012-02-16,1.8909,1.95,1.7845,1.8909,221015,0
2012-02-17,1.8909,1.95,1.8318,1.95,246769,0
2012-02-21,1.95,1.95,1.8555,1.8909,186317,0
2012-02-22,1.8673,1.95,1.8436,1.8436,134476,0
2012-02-23,1.8436,1.9264,1.8318,1.9264,240899,0
2012-02-24,1.9027,1.9855,1.8673,1.8673,203037,0
2012-02-27,1.8909,1.9145,1.7964,1.8436,240799,0
2012-02-28,1.8673,1.8673,1.7845,1.7964,218365,0
2012-02-29,1.7964,1.8082,1.7373,1.7373,169577,0
2012-03-01,1.7609,1.7727,1.6782,1.7136,200911,0
2012-03-02,1.7255,1.7373,1.6073,1.6073,239281,0
2012-03-05,1.6427,1.6664,1.5364,1.5482,193519,0
2012-03-06,1.56,1.5718,1.5127,1.5127,231800,0
2012-03-07,1.5245,1.5482,1.5127,1.5127,107308,0
2012-03-08,1.5364,1.6664,1.5127,1.6427,182704,0
2012-03-09,1.6664,1.7018,1.6545,1.7018,162085,0
2012-03-12,1.69,1.7373,1.56,1.6427,200661,0
2012-03-13,1.6427,1.8318,1.6427,1.7964,360220,0
2012-03-14,1.8318,1.8318,1.7373,1.7491,112424,0
2012-03-15,1.7845,1.7964,1.7373,1.7609,104124,0
2012-03-16,1.7491,1.7845,1.7255,1.7373,156337,0
2012-03-19,1.7136,1.82,1.7136,1.7727,170156,0
2012-03-20,1.8082,1.8082,1.7491,1.7609,148334,0
2012-03-21,1.7609,1.7964,1.7255,1.7373,184159,0
2012-03-22,1.7136,1.7727,1.7018,1.7609,107677,0
2012-03-23,1.7609,1.7964,1.7255,1.7491,204136,0
2012-03-26,1.7609,1.9973,1.7373,1.9382,1006124,0
2012-03-27,2.0091,2.0682,1.95,2.0091,516975,0
2012-03-28,2.0209,2.3282,2.0091,2.3164,934697,0
2012-03-29,2.3164,2.4818,2.0682,2.2455,1015349,0
2012-03-30,2.0682,2.1627,2.0682,2.0918,304349,0
2012-04-02,2.1155,2.1391,2.0327,2.1155,302055,0
2012-04-03,2.0918,2.2336,2.0564,2.1036,201903,0
2012-04-04,2.0918,2.1273,1.8909,1.9382,410513,0
2012-04-05,1.9145,1.9264,1.8318,1.8791,263094,0
2012-04-09,1.8555,1.8909,1.8318,1.8909,164404,0
2012-04-10,1.8791,1.8791,1.7727,1.7727,301743,0
2012-04-11,1.7964,1.8318,1.7845,1.8082,133624,0
2012-04-12,1.7964,1.9027,1.7609,1.8436,325867,0
2012-04-13,1.8791,1.95,1.7964,1.7964,202684,0
2012-04-16,1.7727,1.8082,1.6782,1.7255,316122,0
2012-04-17,1.6782,1.7609,1.6073,1.7136,441577,0
2012-04-18,1.7018,1.7018,1.6545,1.6664,149251,0
2012-04-19,1.6664,1.7609,1.6664,1.7136,222427,0
2012-04-20,1.7727,1.8909,1.7255,1.7845,302143,0
2012-04-23,1.7609,1.7845,1.7255,1.7373,143984,0
2012-04-24,1.7373,1.9027,1.7255,1.8909,295766,0
2012-04-25,1.9264,1.9618,1.8318,1.9264,273025,0
2012-04-26,1.9264,1.9264,1.7609,1.8791,159647,0
2012-04-27,1.8909,1.9027,1.8318,1.8673,224870,0
2012-04-30,1.82,1.9145,1.82,1.9145,150438,0
2012-05-01,1.9382,1.9855,1.9027,1.9145,208415,0
2012-05-02,1.9145,1.9145,1.8318,1.9145,171944,0
2012-05-03,1.8909,1.9027,1.7727,1.7727,347519,0
2012-05-04,1.7727,1.82,1.7255,1.7373,212283,0
2012-05-07,1.7255,1.7255,1.6073,1.7018,243187,0
2012-05-08,1.69,1.7136,1.6073,1.6545,120539,0
2012-05-09,1.6545,1.7136,1.5718,1.6782,136456,0
2012-05-10,1.6782,1.7136,1.6309,1.7018,85709,0
2012-05-11,1.69,1.7018,1.6073,1.6545,174167,0
2012-05-14,1.6309,1.69,1.5955,1.6191,167231,0
2012-05-15,1.6309,1.69,1.6073,1.6073,85907,0
2012-05-16,1.6191,1.6545,1.4891,1.5009,212091,0
2012-05-17,1.5127,1.5245,1.43,1.4418,173539,0
2012-05-18,1.4418,1.4655,1.3945,1.4182,270727,0
2012-05-21,1.4182,1.5836,1.3945,1.56,127923,0
2012-05-22,1.56,1.6545,1.5482,1.5482,156445,0
2012-05-23,1.5364,1.6545,1.4773,1.6191,120344,0
2012-05-24,1.5364,1.6191,1.4773,1.5482,130666,0
2012-05-25,1.5245,1.6191,1.5009,1.5836,167609,0
2012-05-29,1.5955,1.6191,1.4891,1.5482,241855,0
2012-05-30,1.5245,1.56,1.4773,1.4891,226169,0
2012-05-31,1.4891,1.5364,1.43,1.4418,153928,0
2012-06-01,1.6427,2.1745,1.6073,1.8436,4163569,0
2012-06-04,2.0682,2.08,1.8436,1.9027,963316,0
2012-06-05,1.95,1.95,1.7491,1.7727,479962,0
2012-06-06,1.7845,1.8082,1.7255,1.7491,280325,0
2012-06-07,1.7609,2.0091,1.7255,1.9382,625809,0
2012-06-08,1.9145,1.9855,1.8318,1.9145,320205,0
2012-06-11,1.95,1.9855,1.8436,1.8436,363883,0
2012-06-12,1.8673,1.8673,1.7491,1.7845,464888,0
2012-06-13,1.7491,1.82,1.6664,1.7727,375646,0
2012-06-14,1.7727,1.8673,1.7255,1.8555,368906,0
2012-06-15,1.8318,1.8909,1.8082,1.8791,242588,0
2012-06-18,1.9618,1.9855,1.7845,1.7964,265777,0
2012-06-19,1.7727,1.8555,1.7609,1.7964,270851,0
2012-06-20,1.7964,1.8082,1.7609,1.7727,194157,0
2012-06-21,1.7727,1.82,1.7136,1.7136,229876,0
2012-06-22,1.7373,1.8318,1.6782,1.7136,3294998,0
2012-06-25,1.7136,1.7609,1.6545,1.6545,128175,0
2012-06-26,1.6782,1.6782,1.6073,1.6073,162877,0
2012-06-27,1.6309,1.6427,1.5482,1.5955,326870,0
2012-06-28,1.6073,1.6073,1.5482,1.5836,172039,0
2012-06-29,1.8555,1.8555,1.5836,1.6427,190235,0
2012-07-02,1.6664,1.69,1.6073,1.6309,208668,0
2012-07-03,1.6427,1.7491,1.6427,1.7255,130461,0
2012-07-05,1.7255,1.7491,1.6664,1.7255,249332,0
2012-07-06,1.7136,1.7491,1.6545,1.69,269414,0
2012-07-09,1.7255,1.7255,1.6782,1.6782,151733,0
2012-07-10,1.6782,1.7373,1.6782,1.6782,163968,0
2012-07-11,1.6782,1.8082,1.6545,1.7491,307806,0
2012-07-12,1.7727,1.8318,1.69,1.8082,408218,0
2012-07-13,1.82,1.8318,1.7491,1.7964,193110,0
2012-07-16,1.7845,1.9382,1.7609,1.8673,390415,0
2012-07-17,1.8909,1.9736,1.8673,1.9264,308021,0
2012-07-18,1.9264,2.0091,1.8436,1.8909,317137,0
2012-07-19,1.9145,1.95,1.8673,1.9264,79428,0
2012-07-20,1.9027,1.9382,1.8436,1.8909,119534,0
2012-07-23,1.8318,1.8318,1.7018,1.7491,263997,0
2012-07-24,1.7018,1.7255,1.6664,1.7136,248298,0
2012-07-25,1.7136,1.7255,1.6664,1.7018,215156,0
2012-07-26,1.7255,1.7727,1.6664,1.7373,138700,0
2012-07-27,1.7255,1.7491,1.6782,1.7373,204793,0
2012-07-30,1.7255,1.7255,1.6545,1.6664,272369,0
2012-07-31,1.6545,1.7018,1.6309,1.6545,117022,0
2012-08-01,1.6545,1.7136,1.6309,1.6309,123010,0
2012-08-02,1.6309,1.6545,1.5955,1.5955,140994,0
2012-08-03,1.6191,1.6309,1.5955,1.5955,114879,0
2012-08-06,1.6073,1.69,1.6073,1.6545,118100,0
2012-08-07,1.6664,1.69,1.6545,1.6545,69239,0
2012-08-08,1.6664,1.7255,1.6191,1.6191,112837,0
2012-08-09,1.6427,1.8791,1.6427,1.7255,655036,0
2012-08-10,1.5245,1.5955,1.3355,1.5009,1167307,0
2012-08-13,1.4655,1.5955,1.43,1.5955,284320,0
2012-08-14,1.5836,1.5955,1.5127,1.5364,169656,0
2012-08-15,1.5245,1.5482,1.4773,1.5127,174802,0
2012-08-16,1.5364,1.5364,1.4773,1.5245,139955,0
2012-08-17,1.4891,1.5245,1.4773,1.5245,81400,0
2012-08-20,1.4891,1.5482,1.4773,1.5127,184891,0
2012-08-21,1.5009,1.56,1.4891,1.56,164722,0
2012-08-22,1.56,1.56,1.5364,1.5482,146560,0
2012-08-23,1.5364,1.5364,1.4891,1.4891,82420,0
2012-08-24,1.5009,1.5364,1.4891,1.5127,147169,0
2012-08-27,1.5009,1.5364,1.4773,1.4773,102407,0
2012-08-28,1.5009,1.5009,1.4418,1.4536,179190,0
2012-08-29,1.4536,1.5009,1.4418,1.4773,93210,0
2012-08-30,1.4536,1.4891,1.4418,1.4891,34284,0
2012-08-31,1.4891,1.5009,1.4655,1.4655,80508,0
2012-09-04,1.5009,1.5009,1.4182,1.4655,175316,0
2012-09-05,1.4655,1.5009,1.4418,1.4891,222217,0
2012-09-06,1.4773,1.5127,1.4418,1.4655,243080,0
2012-09-07,1.4773,1.4891,1.4064,1.4655,230048,0
2012-09-10,1.4536,1.4773,1.3945,1.3945,122003,0
2012-09-11,1.43,1.4891,1.43,1.4891,187967,0
2012-09-12,1.4773,1.5127,1.4773,1.4891,169984,0
2012-09-13,1.4655,1.5482,1.4655,1.4773,136449,0
2012-09-14,1.4773,1.5009,1.4536,1.4891,115762,0
2012-09-17,1.4891,1.4891,1.43,1.4418,159839,0
2012-09-18,1.4418,1.4773,1.4418,1.4773,142018,0
2012-09-19,1.4773,1.4891,1.4418,1.4418,148643,0
2012-09-20,1.43,1.4655,1.43,1.4655,129055,0
2012-09-21,1.4655,1.4891,1.4182,1.4182,298054,0
2012-09-24,1.43,1.4418,1.3945,1.3945,181602,0
2012-09-25,1.4064,1.4655,1.3945,1.4064,151377,0
2012-09-26,1.4064,1.4182,1.3709,1.3827,143459,0
2012-09-27,1.3945,1.4182,1.3827,1.3945,86656,0
2012-09-28,1.3945,1.4182,1.3827,1.3945,79344,0
2012-10-01,1.3945,1.4182,1.3827,1.3827,26901,0
2012-10-02,1.3827,1.4182,1.3236,1.3591,180256,0
2012-10-03,1.3591,1.3945,1.3591,1.3827,88837,0
2012-10-04,1.3709,1.3945,1.3355,1.3473,98746,0
2012-10-05,1.3591,1.3709,1.3118,1.3236,181009,0
2012-10-08,1.3118,1.3236,1.2645,1.2645,325925,0
2012-10-09,1.2645,1.3118,1.2645,1.2882,208451,0
2012-10-10,1.2764,1.3355,1.2645,1.2764,101236,0
2012-10-11,1.3118,1.3118,1.2645,1.2764,82788,0
2012-10-12,1.2645,1.3,1.2645,1.2645,57710,0
2012-10-15,1.2527,1.2764,1.2055,1.2291,191465,0
2012-10-16,1.2409,1.2764,1.2409,1.2409,107573,0
2012-10-17,1.2291,1.2645,1.2291,1.2409,133316,0
2012-10-18,1.2645,1.4182,1.2409,1.3118,195146,0
2012-10-19,1.3,1.3236,1.2409,1.2409,123346,0
2012-10-22,1.2527,1.2764,1.2409,1.2409,89966,0
2012-10-23,1.2055,1.2764,1.2055,1.2409,54490,0
2012-10-24,1.2409,1.2645,1.2173,1.2173,93219,0
2012-10-25,1.2409,1.2645,1.2291,1.2291,35906,0
2012-10-26,1.2409,1.2527,1.2055,1.2173,105859,0
2012-10-31,1.2173,1.2645,1.1582,1.2527,105383,0
2012-11-01,1.2409,1.2645,1.2055,1.2173,64233,0
2012-11-02,1.2291,1.2409,1.2055,1.2409,144047,0
2012-11-05,1.2173,1.2527,1.2055,1.2291,34442,0
2012-11-06,1.2055,1.2527,1.2055,1.2409,121152,0
2012-11-07,1.2764,1.3118,1.1936,1.2645,293952,0
2012-11-08,1.2291,1.2764,1.1936,1.1936,173433,0
2012-11-09,1.2055,1.2527,1.2055,1.2291,135539,0
2012-11-12,1.2409,1.2645,1.2055,1.2527,124538,0
2012-11-13,1.2173,1.2409,1.1936,1.2409,90158,0
2012-11-14,1.2173,1.2409,1.1936,1.2173,98431,0
2012-11-15,1.2055,1.2291,1.1818,1.2055,157444,0
2012-11-16,1.1818,1.2409,1.1818,1.2173,152815,0
2012-11-19,1.2409,1.2527,1.1936,1.2173,80496,0
2012-11-20,1.2055,1.2409,1.2055,1.2055,108635,0
2012-11-21,1.1936,1.2527,1.1818,1.2409,302172,0
2012-11-23,1.2527,1.4182,1.2173,1.3827,370323,0
2012-11-26,1.3945,1.4418,1.3709,1.3945,263143,0
2012-11-27,1.3945,1.4536,1.3709,1.3827,188290,0
2012-11-28,1.3945,1.7373,1.3236,1.6309,391285,0
2012-11-29,1.6191,1.6545,1.4182,1.4536,328743,0
2012-11-30,1.4773,1.5245,1.3945,1.43,121460,0
2012-12-03,1.4536,1.4536,1.3118,1.3355,136117,0
2012-12-04,1.3945,1.3945,1.3355,1.3473,52657,0
2012-12-05,1.3591,1.3827,1.3355,1.3709,90520,0
2012-12-06,1.3591,1.4773,1.3591,1.3945,65910,0
2012-12-07,1.3945,1.4064,1.3236,1.3591,41614,0
2012-12-10,1.3473,1.3591,1.3,1.3236,98505,0
2012-12-11,1.3236,1.3945,1.3118,1.3355,45511,0
2012-12-12,1.3355,1.4182,1.3355,1.4064,123647,0
2012-12-13,1.3827,1.4536,1.3591,1.3827,70858,0
2012-12-14,1.3591,1.3945,1.3591,1.3709,64016,0
2012-12-17,1.3118,1.3827,1.3118,1.3591,57111,0
2012-12-18,1.3355,1.3591,1.3355,1.3473,106717,0
2012-12-19,1.3473,1.3473,1.3355,1.3355,94540,0
2012-12-20,1.3355,1.4536,1.3355,1.4064,121024,0
2012-12-21,1.4064,1.4064,1.3473,1.3473,71901,0
2012-12-24,1.3709,1.3709,1.3355,1.3591,70131,0
2012-12-26,1.3591,1.3945,1.3473,1.3591,72613,0
2012-12-27,1.3591,1.4182,1.3118,1.3355,104541,0
2012-12-28,1.3236,1.3473,1.3118,1.3236,201364,0
2012-12-31,1.3236,1.3473,1.2882,1.3236,338242,0
2013-01-02,1.3591,1.3945,1.3118,1.3827,146871,0
2013-01-03,1.3945,1.4064,1.3709,1.3709,114862,0
2013-01-04,1.3945,1.4655,1.3827,1.3945,193075,0
2013-01-07,1.4064,1.43,1.3591,1.3591,231486,0
2013-01-08,1.3709,1.3945,1.3473,1.3591,83801,0
2013-01-09,1.3473,1.3709,1.3355,1.3355,111206,0
2013-01-10,1.3355,1.3945,1.2055,1.3355,779595,0
2013-01-11,1.3591,1.5836,1.3355,1.5718,1194269,0
2013-01-14,1.5482,1.56,1.4773,1.4891,456985,0
2013-01-15,1.5009,1.5364,1.4891,1.5009,161588,0
2013-01-16,1.5127,1.56,1.4891,1.4891,176413,0
2013-01-17,1.4773,1.5364,1.4773,1.5009,68024,0
2013-01-18,1.5482,1.5482,1.5009,1.5245,121927,0
2013-01-22,1.5364,1.5718,1.5364,1.5364,151014,0
2013-01-23,1.56,1.7373,1.5482,1.7136,771237,0
2013-01-24,1.6664,1.7491,1.6664,1.7136,241860,0
2013-01-25,1.6782,1.7491,1.6664,1.6782,232592,0
2013-01-28,1.7018,1.7491,1.5245,1.6545,326713,0
2013-01-29,1.6309,1.6782,1.6191,1.6309,105915,0
2013-01-30,1.6191,1.7136,1.6191,1.6427,201210,0
2013-01-31,1.6664,1.7018,1.6427,1.69,141842,0
2013-02-01,1.7018,1.7018,1.6191,1.6545,225761,0
2013-02-04,1.6427,1.7136,1.6427,1.6545,105568,0
2013-02-05,1.6545,1.7018,1.5955,1.6073,174818,0
2013-02-06,1.6073,1.6191,1.5718,1.5955,109095,0
2013-02-07,1.5836,1.6073,1.5009,1.5245,246683,0
2013-02-08,1.5245,1.5718,1.5127,1.5245,57396,0
2013-02-11,1.5364,1.5955,1.5245,1.5245,113187,0
2013-02-12,1.5482,1.5718,1.5245,1.5482,187058,0
2013-02-13,1.5482,1.6073,1.5127,1.5127,212489,0
2013-02-14,1.5127,1.6309,1.5009,1.5955,456644,0
2013-02-15,1.5718,1.7373,1.5718,1.7136,641243,0
2013-02-19,1.69,1.7373,1.6427,1.7255,168141,0
2013-02-20,1.7609,1.7609,1.6191,1.6545,196340,0
2013-02-21,1.6545,1.7136,1.6309,1.7018,101467,0
2013-02-22,1.7018,1.7018,1.6073,1.6309,171928,0
2013-02-25,1.6545,1.6545,1.5245,1.5245,389001,0
2013-02-26,1.5364,1.5836,1.4773,1.5364,313195,0
2013-02-27,1.5245,1.5482,1.4773,1.5009,161879,0
2013-02-28,1.4891,1.5718,1.4891,1.5364,272175,0
2013-03-01,1.5127,1.56,1.5009,1.5127,111070,0
2013-03-04,1.5127,1.56,1.5127,1.5245,252711,0
2013-03-05,1.56,1.56,1.5245,1.5245,93620,0
2013-03-06,1.6782,1.7609,1.5955,1.6309,829935,0
2013-03-07,1.6545,1.7373,1.6545,1.7255,339763,0
2013-03-08,1.7609,1.9145,1.7255,1.9145,2263013,0
2013-03-11,1.95,2.21,1.95,2.1273,2392765,0
2013-03-12,2.1982,2.4227,2.1155,2.34,1940502,0
2013-03-13,2.3518,2.3518,1.8318,2.1155,1670731,0
2013-03-14,2.21,2.21,2.0091,2.0682,353796,0
2013-03-15,1.9618,2.0682,1.8791,1.95,680838,0
2013-03-18,1.9027,1.9145,1.7964,1.9145,343109,0
2013-03-19,1.8909,1.9145,1.7845,1.82,239776,0
2013-03-20,1.8909,1.95,1.8318,1.9382,270150,0
2013-03-21,1.95,2.0445,1.9382,2.0445,378876,0
2013-03-22,2.0918,2.1036,2.0209,2.0918,246079,0
2013-03-25,2.1273,2.1745,1.9973,2.08,227321,0
2013-03-26,2.08,2.0918,1.9855,2.0682,181002,0
2013-03-27,2.0327,2.0564,1.9618,2.0445,156786,0
2013-03-28,2.0209,2.0327,1.9618,2.0091,88596,0
2013-04-01,1.9855,2.1155,1.9618,2.0209,81717,0
2013-04-02,1.9973,2.0327,1.9736,2.0091,144664,0
2013-04-03,1.9855,1.9855,1.9145,1.9382,173725,0
2013-04-04,1.9973,2.0564,1.8909,1.8909,58820,0
2013-04-05,1.8909,1.9855,1.7845,1.9382,121487,0
2013-04-08,1.9736,1.9736,1.9264,1.9382,111520,0
2013-04-09,1.95,1.9973,1.9027,1.9618,174245,0
2013-04-10,1.9736,1.9736,1.9145,1.9264,74689,0
2013-04-11,1.9027,1.9264,1.8909,1.8909,112787,0
2013-04-12,1.8555,1.8791,1.8082,1.8082,132554,0
2013-04-15,1.7845,1.95,1.7845,1.8673,564954,0
2013-04-16,1.9145,1.9855,1.8791,1.9382,366212,0
2013-04-17,1.95,2.0445,1.8909,1.9382,422919,0
2013-04-18,1.9264,1.95,1.8909,1.8909,111010,0
2013-04-19,1.9382,1.9382,1.8791,1.8791,100895,0
2013-04-22,1.8909,1.9264,1.8791,1.8791,145817,0
2013-04-23,1.9264,1.9736,1.8436,1.8555,209135,0
2013-04-24,1.8909,1.9027,1.8436,1.8909,69650,0
2013-04-25,1.8673,1.9264,1.8673,1.8791,447994,0
2013-04-26,1.8909,1.9027,1.8673,1.8673,102606,0
2013-04-29,1.8436,1.9145,1.8318,1.8436,113314,0
2013-04-30,1.8318,1.8673,1.8082,1.8673,205227,0
2013-05-01,1.7727,1.9382,1.7727,1.8436,135009,0
2013-05-02,1.7373,1.8909,1.7373,1.8909,144195,0
2013-05-03,1.9264,1.9618,1.8909,1.9382,176056,0
2013-05-06,1.9382,2.0091,1.9382,2.0091,87948,0
2013-05-07,2.0091,2.0209,1.9618,2.0091,119749,0
2013-05-08,2.0209,2.0564,2.0091,2.0564,148940,0
2013-05-09,2.0564,2.1155,2.0564,2.0918,529915,0
2013-05-10,2.0918,2.1036,2.0327,2.08,164947,0
2013-05-13,2.0682,2.1036,2.0564,2.1036,129395,0
2013-05-14,2.0918,2.1155,2.0918,2.1036,161901,0
2013-05-15,2.0918,2.1273,2.0682,2.1036,194310,0
2013-05-16,2.1155,2.1273,2.08,2.0918,121811,0
2013-05-17,2.1036,2.1155,2.0682,2.0682,159051,0
2013-05-20,2.08,2.1036,2.0209,2.0327,130442,0
2013-05-21,2.0682,2.0682,1.9382,1.9382,203504,0
2013-05-22,1.95,2.0209,1.9264,1.9382,113837,0
2013-05-23,1.9382,2.0091,1.8555,1.9145,182371,0
2013-05-24,1.8791,1.95,1.7845,1.8909,189062,0
2013-05-28,2.3045,2.6,2.21,2.3991,5735019,0
2013-05-29,2.3045,2.3045,2.0918,2.1391,1021268,0
2013-05-30,2.4582,2.4818,2.1509,2.1745,774711,0
2013-05-31,2.21,2.2573,2.1036,2.1036,531615,0
2013-06-03,2.1036,2.1273,2.0327,2.0327,353402,0
2013-06-04,2.0564,2.1155,1.95,1.9973,240471,0
2013-06-05,1.9855,2.0209,1.9855,1.9855,332265,0
2013-06-06,1.9855,2.0091,1.9382,1.95,133983,0
2013-06-07,1.9618,2.0209,1.9618,1.9618,62197,0
2013-06-10,1.9855,1.9855,1.9382,1.9618,121946,0
2013-06-11,1.9618,1.9855,1.9264,1.9382,86312,0
2013-06-12,1.9618,1.9855,1.9027,1.9145,143250,0
2013-06-13,1.9027,1.9145,1.8436,1.8791,258349,0
2013-06-14,1.8909,1.8909,1.8555,1.8555,63428,0
2013-06-17,1.8909,2.0564,1.8436,1.8555,124229,0
2013-06-18,1.8318,1.8791,1.82,1.8673,192019,0
2013-06-19,1.8791,1.8909,1.8673,1.8673,90285,0
2013-06-20,1.8791,1.9027,1.8436,1.8909,310429,0
2013-06-21,1.8909,1.9264,1.8791,1.8791,295403,0
2013-06-24,1.8909,1.8909,1.8555,1.8555,215233,0
2013-06-25,1.8791,1.8791,1.8436,1.8555,214460,0
2013-06-26,1.8791,1.8909,1.8318,1.8791,135926,0
2013-06-27,1.8555,1.8791,1.8318,1.8673,182880,0
2013-06-28,1.8673,1.9145,1.8318,1.8791,334623,0
2013-07-01,1.9027,1.9027,1.8791,1.8909,96179,0
2013-07-02,1.8909,1.9027,1.8082,1.8082,321088,0
2013-07-03,1.8318,1.8555,1.8082,1.8555,132911,0
2013-07-05,1.8436,1.8791,1.8318,1.8555,196510,0
2013-07-08,1.8909,1.8909,1.8555,1.8555,57947,0
2013-07-09,1.8909,1.9027,1.8555,1.8555,81745,0
2013-07-10,1.8318,1.9027,1.8318,1.8909,259603,0
2013-07-11,1.9027,1.9145,1.8909,1.9027,392987,0
2013-07-12,1.9027,1.9736,1.9027,1.9382,552317,0
2013-07-15,1.9382,2.0091,1.9382,1.9973,249248,0
2013-07-16,1.9973,2.1036,1.9855,2.0564,167654,0
2013-07-17,2.0564,2.1036,1.9736,1.9855,285404,0
2013-07-18,1.9973,2.0209,1.9973,2.0091,47551,0
2013-07-19,2.0091,2.0682,2.0091,2.0091,53870,0
2013-07-22,2.0327,2.0682,1.9855,2.0564,77382,0
2013-07-23,2.0682,2.1273,2.0445,2.0918,71047,0
2013-07-24,2.0682,2.08,2.0445,2.0682,64538,0
2013-07-25,2.08,2.0918,2.0564,2.0918,72707,0
2013-07-26,2.08,2.1155,2.0682,2.08,157972,0
2013-07-29,2.1155,2.1273,2.0445,2.0445,242346,0
2013-07-30,2.0564,2.1155,2.0564,2.0918,38300,0
2013-07-31,2.1036,2.1036,2.0682,2.0918,93234,0
2013-08-01,2.0918,2.0918,1.9145,1.9382,1022261,0
2013-08-02,1.9736,2.0918,1.9618,2.0445,150935,0
2013-08-05,2.0918,2.1627,2.0564,2.1509,290152,0
2013-08-06,2.1509,2.34,2.1391,2.3282,524421,0
2013-08-07,2.2927,2.3045,2.1864,2.2809,203299,0
2013-08-08,2.2927,2.3282,2.2455,2.3282,143596,0
2013-08-09,2.3282,2.3282,2.3045,2.3164,196348,0
2013-08-12,2.3282,2.34,2.21,2.2573,167603,0
2013-08-13,2.2455,2.2809,2.2336,2.2691,102534,0
2013-08-14,2.2455,2.2573,2.1155,2.1627,337161,0
2013-08-15,2.1391,2.1864,2.0682,2.1391,206832,0
2013-08-16,2.1627,2.1864,2.1273,2.1273,179909,0
2013-08-19,2.0918,2.1982,2.0682,2.1509,131042,0
2013-08-20,2.1864,2.2691,2.1864,2.2455,136425,0
2013-08-21,2.1745,2.2691,2.1627,2.2218,101897,0
2013-08-22,2.21,2.34,2.21,2.3164,287809,0
2013-08-23,2.3045,2.5882,2.2927,2.5764,1462456,0
2013-08-26,2.5645,2.86,2.5645,2.7773,1086662,0
2013-08-27,2.7418,2.7655,2.4818,2.5882,603204,0
2013-08-28,2.5882,2.6591,2.5055,2.6236,283591,0
2013-08-29,2.6236,2.6473,2.5645,2.6473,205634,0
2013-08-30,2.6236,2.6709,2.5291,2.5291,123020,0
2013-09-03,2.5645,2.6118,2.5055,2.5645,100340,0
2013-09-04,2.5409,2.6236,2.5291,2.5764,111509,0
2013-09-05,2.6,2.6827,2.5764,2.6473,117447,0
2013-09-06,2.6591,2.7064,2.6591,2.6827,123049,0
2013-09-09,2.6827,2.7064,2.4582,2.4818,417426,0
2013-09-10,2.4345,2.5173,2.2691,2.3755,529361,0
2013-09-11,2.3755,2.4227,2.3045,2.3636,138470,0
2013-09-12,2.3755,2.47,2.3636,2.4109,229188,0
2013-09-13,2.4818,2.5764,2.4582,2.5055,402415,0
2013-09-16,2.5409,2.5764,2.4818,2.5527,183991,0
2013-09-17,2.5527,2.5527,2.47,2.4818,218912,0
2013-09-18,2.47,2.5173,2.4464,2.5055,160408,0
2013-09-19,2.5173,2.5173,2.4109,2.4464,115954,0
2013-09-20,2.4464,2.4818,2.3873,2.47,135160,0
2013-09-23,2.47,2.4818,2.3991,2.4345,145869,0
2013-09-24,2.4345,2.47,2.3755,2.3991,150730,0
2013-09-25,2.4109,2.47,2.3636,2.47,92011,0
2013-09-26,2.4464,2.5055,2.3873,2.4936,170388,0
2013-09-27,2.6827,2.6827,2.5173,2.5527,199356,0
2013-09-30,2.5645,2.5645,2.4464,2.4818,139768,0
2013-10-01,2.4109,2.4936,2.3636,2.4936,82692,0
2013-10-02,2.4936,2.4936,2.3755,2.47,79514,0
2013-10-03,2.4345,2.47,2.3873,2.4227,134286,0
2013-10-04,2.4464,2.5173,2.3755,2.4818,63666,0
2013-10-07,2.4109,2.4818,2.3991,2.4227,108397,0
2013-10-08,2.4109,2.47,2.34,2.3873,204119,0
2013-10-09,2.3636,2.3755,2.1864,2.3636,491816,0
2013-10-10,2.3045,2.4582,2.1982,2.4345,129236,0
2013-10-11,2.47,2.5173,2.47,2.4818,121803,0
2013-10-14,2.4818,2.5173,2.3991,2.5173,99375,0
2013-10-15,2.5409,2.5764,2.4818,2.4936,38078,0
2013-10-16,2.47,2.5409,2.47,2.4818,57913,0
2013-10-17,2.4818,2.5409,2.4582,2.5291,38747,0
2013-10-18,2.5409,2.5527,2.4345,2.5527,44245,0
2013-10-21,2.4936,2.5291,2.4582,2.4936,139135,0
2013-10-22,2.5173,2.6236,2.4818,2.5645,118792,0
2013-10-23,2.5764,2.6236,2.4936,2.5527,160948,0
2013-10-24,2.5527,2.6236,2.5409,2.5409,48393,0
2013-10-25,2.5882,2.6118,2.4936,2.5291,71598,0
2013-10-28,2.5291,2.5764,2.4818,2.5173,67813,0
2013-10-29,2.4936,2.5291,2.4936,2.4936,38289,0
2013-10-30,2.4936,2.5055,2.3991,2.4345,124375,0
2013-10-31,2.4345,2.4818,2.4109,2.4227,97643,0
2013-11-01,2.4464,2.5055,2.4109,2.4227,51549,0
2013-11-04,2.4227,2.4582,2.2218,2.4227,146019,0
2013-11-05,2.4345,2.5173,2.4345,2.4818,234298,0
2013-11-06,2.4818,2.4818,2.4227,2.4582,125991,0
2013-11-07,2.47,2.4818,2.4109,2.4464,158309,0
2013-11-08,2.4464,2.4464,2.3873,2.4109,82349,0
2013-11-11,2.3873,2.47,2.3755,2.3755,115969,0
2013-11-12,2.3873,2.3873,2.3518,2.3755,67910,0
2013-11-13,2.3755,2.3755,2.3164,2.3164,103826,0
2013-11-14,2.3164,2.3636,2.3045,2.3636,52295,0
2013-11-15,2.34,2.34,2.1982,2.2691,196749,0
2013-11-18,2.2809,2.3045,2.1509,2.1864,321632,0
2013-11-19,2.1864,2.1864,2.1273,2.1509,99157,0
2013-11-20,2.1391,2.2691,2.1273,2.2218,273051,0
2013-11-21,2.1982,2.3164,2.1864,2.3045,89134,0
2013-11-22,2.3045,2.34,2.1864,2.2573,100417,0
2013-11-25,2.2336,2.2809,2.1982,2.2455,67198,0
2013-11-26,2.2573,2.2809,2.21,2.2336,38525,0
2013-11-27,2.2455,2.2691,2.1864,2.2218,65565,0
2013-11-29,2.1982,2.2455,2.1982,2.21,37951,0
2013-12-02,2.1745,2.2809,2.1745,2.2573,144842,0
2013-12-03,2.2455,2.34,2.1982,2.34,120357,0
2013-12-04,2.34,2.3755,2.34,2.3518,89562,0
2013-12-05,2.4227,2.4582,2.3873,2.3991,197252,0
2013-12-06,2.3991,2.4109,2.3636,2.3991,100883,0
2013-12-09,2.3873,2.4109,2.3045,2.3282,161747,0
2013-12-10,2.2455,2.3518,2.21,2.3045,159414,0
2013-12-11,2.3045,2.3518,2.2455,2.3045,116600,0
2013-12-12,2.2809,2.3991,2.2809,2.3991,113098,0
2013-12-13,2.34,2.3991,2.3164,2.3636,68445,0
2013-12-16,2.1864,2.34,2.1273,2.2455,328727,0
2013-12-17,2.2336,2.2455,2.0918,2.0918,200329,0
2013-12-18,2.0682,2.1036,1.9618,2.0918,296156,0
2013-12-19,2.08,2.1627,2.0327,2.08,134674,0
2013-12-20,2.0682,2.1509,2.0682,2.1273,140180,0
2013-12-23,2.1036,2.1745,2.0682,2.1036,218827,0
2013-12-24,2.08,2.1509,2.0091,2.1036,83167,0
2013-12-26,2.1036,2.2573,2.1036,2.1982,118479,0
2013-12-27,2.21,2.2336,2.1155,2.1627,56992,0
2013-12-30,2.1509,2.2336,2.1036,2.1273,155281,0
2013-12-31,2.1391,2.2455,2.1273,2.1982,163275,0
2014-01-02,2.2573,2.3636,2.1982,2.3164,210828,0
2014-01-03,2.3164,2.3518,2.2691,2.2691,109057,0
2014-01-06,2.3282,2.4464,2.2809,2.3282,220938,0
2014-01-07,2.3282,2.3755,2.3282,2.3636,123116,0
2014-01-08,2.3518,2.5055,2.3518,2.47,954270,0
2014-01-09,2.47,2.47,2.3755,2.4345,135309,0
2014-01-10,2.4345,2.4582,2.3282,2.4464,114288,0
2014-01-13,2.4582,2.4582,2.3991,2.4227,69647,0
2014-01-14,2.4582,2.4582,2.34,2.3755,215303,0
2014-01-15,2.3991,2.3991,2.3164,2.3518,177998,0
2014-01-16,2.3518,2.3755,2.3045,2.3045,208400,0
2014-01-17,2.2927,2.3164,2.2691,2.3045,177184,0
2014-01-21,2.3282,2.3873,2.2691,2.3755,199345,0
2014-01-22,2.3282,2.4227,2.3282,2.3991,181241,0
2014-01-23,2.4227,2.4227,2.34,2.3755,131844,0
2014-01-24,2.3873,2.3873,2.3164,2.3518,77836,0
2014-01-27,2.3282,2.3636,2.2455,2.3045,154769,0
2014-01-28,2.34,2.3755,2.3045,2.34,115316,0
2014-01-29,2.3636,2.3636,2.2691,2.2927,153854,0
2014-01-30,2.2809,2.3282,2.2691,2.2927,49883,0
2014-01-31,2.3045,2.3636,2.21,2.2573,157095,0
2014-02-03,2.21,2.3518,2.1982,2.2573,97998,0
2014-02-04,2.2455,2.3164,2.2336,2.2691,43068,0
2014-02-05,2.2691,2.2809,2.1982,2.2455,90612,0
2014-02-06,2.2336,2.3991,2.2218,2.3045,362868,0
2014-02-07,2.3518,2.3636,2.2809,2.3282,118027,0
2014-02-10,2.2927,2.3636,2.2809,2.3164,83312,0
2014-02-11,2.34,2.34,2.3164,2.3164,114662,0
2014-02-12,2.3045,2.3164,2.2455,2.3164,67056,0
2014-02-13,2.3164,2.34,2.3045,2.3164,40742,0
2014-02-14,2.3164,2.34,2.2809,2.3045,37050,0
2014-02-18,2.2927,2.34,2.2336,2.3282,174249,0
2014-02-19,2.3045,2.3282,2.2455,2.3164,69018,0
2014-02-20,2.3045,2.3282,2.2455,2.3045,80496,0
2014-02-21,2.3045,2.3282,2.2927,2.3045,60215,0
2014-02-24,2.3164,2.3164,2.2573,2.2809,84388,0
2014-02-25,2.2573,2.2809,2.2336,2.2809,160126,0
2014-02-26,2.2573,2.2809,2.21,2.2336,124287,0
2014-02-27,2.2336,2.2573,2.21,2.2573,89672,0
2014-02-28,2.2455,2.2691,2.21,2.21,86800,0
2014-03-03,2.2218,2.2455,2.21,2.2218,87046,0
2014-03-04,2.2336,2.2455,2.1864,2.2336,181505,0
2014-03-05,2.2218,2.2455,2.1982,2.2336,56928,0
2014-03-06,2.2218,2.2455,2.21,2.2336,59762,0
2014-03-07,2.2455,2.2455,2.21,2.2455,61733,0
2014-03-10,2.2809,2.4227,2.2573,2.3164,438686,0
2014-03-11,2.3991,2.47,2.3636,2.4109,427124,0
2014-03-12,2.3991,2.4109,2.2809,2.3045,258041,0
2014-03-13,2.3164,2.3755,2.2809,2.3164,61881,0
2014-03-14,2.3045,2.3755,2.2927,2.3164,36182,0
2014-03-17,2.3282,2.3282,2.2809,2.3282,92189,0
2014-03-18,2.3164,2.34,2.3045,2.3164,84385,0
2014-03-19,2.34,2.34,2.3045,2.3045,129056,0
2014-03-20,2.3164,2.3282,2.2927,2.2927,75072,0
2014-03-21,2.3164,2.3282,2.2809,2.3045,74571,0
2014-03-24,2.3045,2.3045,2.2573,2.2573,93505,0
2014-03-25,2.2809,2.3045,2.2218,2.2455,93341,0
2014-03-26,2.2336,2.2691,2.1391,2.1627,105854,0
2014-03-27,2.1864,2.2218,2.1273,2.1627,90622,0
2014-03-28,2.1864,2.1982,2.1036,2.1273,65046,0
2014-03-31,2.1036,2.1982,2.08,2.1627,104353,0
2014-04-01,2.1509,2.2336,2.0918,2.1155,254698,0
2014-04-02,2.1273,2.1391,2.0091,2.0682,393061,0
2014-04-03,2.08,2.1745,2.0209,2.0445,160808,0
2014-04-04,2.0209,2.08,1.9736,2.0209,125870,0
2014-04-07,2.0445,2.0445,1.82,1.9382,519019,0
2014-04-08,1.8673,1.9145,1.7727,1.8791,408667,0
2014-04-09,1.8555,1.8673,1.7845,1.8318,191677,0
2014-04-10,1.7964,1.7964,1.69,1.7018,306658,0
2014-04-11,1.7255,1.8082,1.6664,1.7018,207747,0
2014-04-14,1.7136,1.7609,1.6664,1.6664,158283,0
2014-04-15,1.6309,1.7255,1.5718,1.6309,157029,0
2014-04-16,1.6191,1.7373,1.6191,1.7018,116595,0
2014-04-17,1.7136,1.7255,1.6664,1.6782,142041,0
2014-04-21,1.6545,1.7255,1.6545,1.69,28020,0
2014-04-22,1.6782,1.7491,1.6664,1.6664,67292,0
2014-04-23,1.7018,1.7373,1.6782,1.7136,59599,0
2014-04-24,1.69,1.7136,1.6782,1.7018,74129,0
2014-04-25,1.7136,1.7136,1.6664,1.7018,75174,0
2014-04-28,1.6782,1.7018,1.6545,1.6782,68875,0
2014-04-29,1.69,1.7136,1.6782,1.69,44937,0
2014-04-30,1.7136,1.7373,1.6309,1.6309,125217,0
2014-05-01,1.6545,1.69,1.6427,1.6545,56581,0
2014-05-02,1.6545,1.7018,1.6073,1.6427,76963,0
2014-05-05,1.6191,1.7018,1.6191,1.6309,51965,0
2014-05-06,1.6545,1.6664,1.6309,1.6427,41125,0
2014-05-07,1.6545,1.6782,1.5955,1.6545,58539,0
2014-05-08,1.6545,1.6664,1.6309,1.6545,70888,0
2014-05-09,1.6782,1.9618,1.6782,1.7609,264337,0
2014-05-12,1.7491,1.7845,1.7136,1.7136,60123,0
2014-05-13,1.7136,1.82,1.6782,1.7255,65288,0
2014-05-14,1.7491,1.7491,1.7136,1.7373,63330,0
2014-05-15,1.7255,1.7845,1.7255,1.7491,189671,0
2014-05-16,1.7491,1.8318,1.7136,1.7136,89618,0
2014-05-19,1.7491,1.8318,1.7491,1.7727,76526,0
2014-05-20,1.7964,1.7964,1.7373,1.7609,43965,0
2014-05-21,1.7727,1.8436,1.7491,1.7491,71790,0
2014-05-22,1.7609,1.9382,1.7609,1.8909,128836,0
2014-05-23,1.9027,1.9855,1.8436,1.9027,89115,0
2014-05-27,1.9145,1.9855,1.8909,1.95,87727,0
2014-05-28,1.9264,2.0091,1.8791,2.0091,79800,0
2014-05-29,2.0091,2.0091,1.9264,1.9618,131925,0
2014-05-30,1.9736,2.0091,1.9027,1.9382,47982,0
2014-06-02,1.9027,1.9145,1.8318,1.8555,73368,0
2014-06-03,1.8791,1.8791,1.82,1.8673,72669,0
2014-06-04,1.8436,1.9027,1.7845,1.8673,136687,0
2014-06-05,1.8555,1.9027,1.8082,1.8318,41953,0
2014-06-06,1.8673,1.9027,1.8318,1.8436,97823,0
2014-06-09,1.8555,1.8909,1.7964,1.8555,331675,0
2014-06-10,1.8673,1.8791,1.8318,1.8673,112070,0
2014-06-11,1.8318,1.8555,1.7845,1.8082,120387,0
2014-06-12,1.8082,1.8555,1.8082,1.82,33338,0
2014-06-13,1.8082,1.8555,1.7845,1.8318,40230,0
2014-06-16,1.8555,1.8555,1.7727,1.82,72503,0
2014-06-17,1.7845,1.8436,1.7845,1.8318,77092,0
2014-06-18,1.8318,1.8318,1.7845,1.7845,42152,0
2014-06-19,1.8082,1.8318,1.7255,1.7845,218608,0
2014-06-20,1.7727,1.7727,1.7255,1.7255,138521,0
2014-06-23,1.7136,1.7727,1.6782,1.7255,132299,0
2014-06-24,1.7255,1.7255,1.6782,1.69,83272,0
2014-06-25,1.7018,1.7255,1.6309,1.6545,170820,0
2014-06-26,1.6191,1.7609,1.6191,1.7018,34620,0
2014-06-27,1.7136,1.7136,1.6545,1.7018,86901,0
2014-06-30,1.6782,1.7373,1.6664,1.6664,30415,0
2014-07-01,1.6664,1.7373,1.6664,1.6664,64290,0
2014-07-02,1.6545,1.7373,1.6427,1.6664,171431,0
2014-07-03,1.7255,1.7255,1.6782,1.7136,21863,0
2014-07-07,1.6782,1.7136,1.6782,1.69,59211,0
2014-07-08,1.69,1.7018,1.6545,1.6545,38088,0
2014-07-09,1.6545,1.69,1.6545,1.6664,24064,0
2014-07-10,1.6782,1.7018,1.6545,1.6782,95201,0
2014-07-11,1.7018,1.7018,1.6664,1.69,30414,0
2014-07-14,1.69,1.7136,1.6309,1.6782,353243,0
2014-07-15,1.7136,1.7136,1.6782,1.69,86600,0
2014-07-16,1.7018,1.7018,1.6782,1.6782,15675,0
2014-07-17,1.69,1.7018,1.6427,1.6664,19099,0
2014-07-18,1.7018,1.7018,1.6545,1.6664,25452,0
2014-07-21,1.6427,1.69,1.6427,1.6664,218754,0
2014-07-22,1.6427,1.6782,1.6309,1.6427,126988,0
2014-07-23,1.6309,1.6545,1.4064,1.5836,329635,0
2014-07-24,1.56,1.6073,1.5009,1.5836,52732,0
2014-07-25,1.56,1.6309,1.5245,1.5245,258036,0
2014-07-28,1.5482,1.6309,1.5245,1.5718,83924,0
2014-07-29,1.5482,1.5955,1.5245,1.5482,109806,0
2014-07-30,1.5364,1.5482,1.5009,1.5127,57270,0
2014-07-31,1.5245,1.5364,1.5245,1.5364,26005,0
2014-08-01,1.5482,1.5482,1.5127,1.5482,35952,0
2014-08-04,1.5364,1.5718,1.4891,1.5009,51988,0
2014-08-05,1.5364,1.56,1.5009,1.5009,35048,0
2014-08-06,1.4773,1.5245,1.4773,1.4891,56455,0
2014-08-07,1.5364,1.5718,1.4891,1.5127,49702,0
2014-08-08,1.5127,1.5127,1.4773,1.4891,58290,0
2014-08-11,2.3282,2.3282,1.9618,2.1273,5729804,0
2014-08-12,2.1627,2.1864,2.0209,2.1509,1472714,0
2014-08-13,2.2218,2.2691,2.1745,2.21,1365057,0
2014-08-14,2.21,2.6591,2.21,2.5764,2634151,0
2014-08-15,2.6,2.6236,2.4227,2.5764,780071,0
2014-08-18,2.5764,2.6827,2.4227,2.4936,454822,0
2014-08-19,2.3755,2.6236,2.3636,2.4345,364554,0
2014-08-20,2.3991,2.5527,2.3873,2.4818,180157,0
2014-08-21,2.5055,2.5409,2.4818,2.5055,224220,0
2014-08-22,2.4936,2.5173,2.4464,2.47,135820,0
2014-08-25,2.47,2.5173,2.47,2.47,151424,0
2014-08-26,2.5055,2.7182,2.5055,2.6,543167,0
2014-08-27,2.6,2.6709,2.5764,2.6709,211885,0
2014-08-28,2.6236,2.6355,2.5527,2.5882,166675,0
2014-08-29,2.6,2.7536,2.6,2.7064,328711,0
2014-09-02,2.6945,2.8364,2.6945,2.8127,309216,0
2014-09-03,2.8482,2.86,2.6709,2.7418,335759,0
2014-09-04,2.7891,2.8127,2.6827,2.6827,214755,0
2014-09-05,2.6945,2.8009,2.5527,2.6591,208345,0
2014-09-08,2.5645,2.8955,2.5527,2.7182,378508,0
2014-09-09,2.7773,2.7773,2.6118,2.6591,227195,0
2014-09-10,3.0609,3.0609,2.7655,2.7773,684245,0
2014-09-11,2.8482,2.8482,2.6827,2.73,269084,0
2014-09-12,2.7536,2.7536,2.6,2.6236,209991,0
2014-09-15,2.5764,2.6473,2.5764,2.6,220048,0
2014-09-16,2.1864,2.3636,2.0564,2.1982,1680207,0
2014-09-17,2.21,2.2927,2.1627,2.1745,377747,0
2014-09-18,2.2455,2.2455,2.0682,2.1036,282962,0
2014-09-19,2.08,2.1036,2.0091,2.0091,223149,0
2014-09-22,1.95,2.0682,1.82,2.0091,393943,0
2014-09-23,2.0209,2.0564,1.8318,1.95,351987,0
2014-09-24,1.9618,2.0918,1.95,2.0445,150368,0
2014-09-25,2.0327,2.08,1.9736,2.0564,151374,0
2014-09-26,2.0564,2.0682,1.9618,2.0091,115039,0
2014-09-29,2.0091,2.0918,2.0091,2.08,231751,0
2014-09-30,2.08,2.1273,2.0091,2.1036,218695,0
2014-10-01,2.1036,2.1036,2.0209,2.0327,150114,0
2014-10-02,2.0445,2.0918,2.0091,2.0445,52424,0
2014-10-03,2.0564,2.0564,1.9973,2.0209,184457,0
2014-10-06,2.0327,2.0564,1.9736,2.0091,98428,0
2014-10-07,2.0091,2.0091,1.95,1.9855,203191,0
2014-10-08,1.9736,2.0564,1.9027,2.0327,342141,0
2014-10-09,2.0682,2.1509,2.0682,2.1155,426214,0
2014-10-10,2.0682,2.1155,2.0327,2.08,77657,0
2014-10-13,2.0918,2.0918,2.0091,2.0445,127554,0
2014-10-14,2.0327,2.0564,2.0091,2.0445,96106,0
2014-10-15,2.0209,2.0445,2.0091,2.0209,63897,0
2014-10-16,2.0209,2.08,2.0209,2.0445,445333,0
2014-10-17,2.0445,2.1155,2.0445,2.0918,35456,0
2014-10-20,2.0682,2.0918,2.0445,2.0682,76230,0
2014-10-21,2.08,2.08,2.0327,2.0327,76015,0
2014-10-22,2.0682,2.0682,2.0209,2.0564,118370,0
2014-10-23,2.0682,2.0918,2.0564,2.0918,71793,0
2014-10-24,2.0682,2.1155,2.0682,2.1036,193081,0
2014-10-27,2.0918,2.1036,2.0564,2.08,61689,0
2014-10-28,2.0918,2.1036,2.08,2.1036,81935,0
2014-10-29,2.1036,2.1036,2.0209,2.0918,74684,0
2014-10-30,2.0918,2.0918,2.0091,2.0918,78363,0
2014-10-31,2.0445,2.0918,2.0209,2.08,242823,0
2014-11-03,2.0091,2.0918,1.9973,2.0564,245815,0
2014-11-04,2.0445,2.08,1.9973,2.0445,36185,0
2014-11-05,2.0445,2.0682,1.9973,2.0682,46223,0
2014-11-06,2.0682,2.0682,2.0445,2.0445,125904,0
2014-11-07,2.0445,2.0682,1.9855,2.0327,129611,0
2014-11-10,2.0327,2.0445,1.9973,2.0091,60089,0
2014-11-11,2.0091,2.0564,2.0091,2.0209,36754,0
2014-11-12,2.0209,2.0209,1.9855,2.0091,110923,0
2014-11-13,1.9973,2.0091,1.95,1.9618,148944,0
2014-11-14,1.95,1.9736,1.9264,1.9264,152832,0
2014-11-17,1.9264,1.9382,1.7609,1.8673,130022,0
2014-11-18,1.8673,1.9145,1.7727,1.8791,57803,0
2014-11-19,1.8909,1.9264,1.8673,1.8791,66128,0
2014-11-20,1.8909,1.9736,1.8909,1.9027,113193,0
2014-11-21,1.9145,1.9145,1.7964,1.8318,159025,0
2014-11-24,1.8318,1.8909,1.8318,1.8909,49046,0
2014-11-25,1.8791,1.8909,1.8318,1.8791,81222,0
2014-11-26,1.8673,1.8909,1.7964,1.8909,107311,0
2014-11-28,1.8436,2.0091,1.8436,2.0091,30171,0
2014-12-01,2.0209,2.0327,1.9027,1.9382,83272,0
2014-12-02,1.95,2.0564,1.9382,2.0564,93724,0
2014-12-03,2.0327,2.0682,1.95,1.9736,69027,0
2014-12-04,1.9618,2.0445,1.95,1.9855,38058,0
2014-12-05,1.9855,2.0682,1.8791,2.0564,32558,0
2014-12-08,2.0327,2.08,1.9855,2.0209,53119,0
2014-12-09,1.9855,2.0682,1.9618,2.0564,171962,0
2014-12-10,2.0091,2.0564,2.0091,2.0091,29412,0
2014-12-11,2.0209,2.0445,1.9855,2.0209,66504,0
2014-12-12,2.0091,2.0327,1.9855,2.0327,29335,0
2014-12-15,2.0091,2.0564,1.9855,1.9973,39611,0
2014-12-16,1.9618,2.0564,1.8673,1.9973,53909,0
2014-12-17,2.0091,2.0564,2.0091,2.0564,64865,0
2014-12-18,2.0564,2.0564,1.9973,2.0327,141789,0
2014-12-19,2.0091,2.2691,1.9855,2.1745,393781,0
2014-12-22,2.1745,2.1864,1.9973,2.0918,96070,0
2014-12-23,2.0091,2.1627,1.9618,2.0682,58782,0
2014-12-24,2.0564,2.0682,1.9855,2.0209,47849,0
2014-12-26,2.0091,2.0445,1.95,1.9855,69806,0
2014-12-29,1.9855,2.1036,1.9855,2.0327,81320,0
2014-12-30,2.0209,2.0918,1.9855,2.0918,91744,0
2014-12-31,2.1036,2.1391,2.0327,2.1391,124627,0
2015-01-02,2.1745,2.1864,2.0327,2.0327,77894,0
2015-01-05,2.0327,2.08,1.9855,1.9855,59697,0
2015-01-06,1.9855,2.0209,1.9855,1.9855,75381,0
2015-01-07,1.9855,2.4818,1.6664,1.9736,1152656,0
2015-01-08,2.0682,2.1391,1.8909,2.0682,368703,0
2015-01-09,2.0564,2.08,1.9973,2.0209,51522,0
2015-01-12,2.1155,2.1155,1.9027,1.9618,86682,0
2015-01-13,1.9736,2.0091,1.9145,1.9264,131398,0
2015-01-14,1.95,1.95,1.9145,1.95,55201,0
2015-01-15,1.95,2.0091,1.8909,1.9618,243818,0
2015-01-16,2.0564,2.0564,1.8318,1.9264,1694674,0
2015-01-20,1.9264,1.9264,1.7964,1.8555,95671,0
2015-01-21,1.8673,1.8673,1.7845,1.7845,185936,0
2015-01-22,1.7845,1.82,1.7609,1.7964,165105,0
2015-01-23,1.7964,1.82,1.7491,1.7609,58199,0
2015-01-26,1.7727,1.8673,1.6782,1.7845,114214,0
2015-01-27,1.7845,1.8673,1.7373,1.8318,28385,0
2015-01-28,1.8436,1.9145,1.8082,1.8318,54337,0
2015-01-29,1.8555,1.8909,1.82,1.8791,110075,0
2015-01-30,1.82,1.9973,1.82,1.95,67488,0
2015-02-02,1.95,1.9973,1.8318,1.8909,133352,0
2015-02-03,1.9618,1.9855,1.9145,1.9145,56348,0
2015-02-04,1.9264,2.0445,1.9145,1.9736,80822,0
2015-02-05,1.8673,2.0209,1.8673,1.9736,105996,0
2015-02-06,1.9736,2.0327,1.9264,2.0209,74221,0
2015-02-09,2.0091,2.0327,1.9855,1.9973,38158,0
2015-02-10,2.0209,2.0209,1.9973,2.0091,82003,0
2015-02-11,2.0091,2.0209,1.9973,2.0091,49315,0
2015-02-12,2.0209,2.0445,2.0091,2.0209,70702,0
2015-02-13,2.0564,2.0564,2.0091,2.0209,14959,0
2015-02-17,1.9973,2.0445,1.9855,2.0091,24857,0
2015-02-18,2.0209,2.0564,1.9973,2.0091,16845,0
2015-02-19,1.95,2.0564,1.9027,2.0209,47668,0
2015-02-20,2.0445,2.0445,1.9973,2.0209,14893,0
2015-02-23,2.0091,2.0209,1.9264,1.95,18911,0
2015-02-24,1.9855,1.9855,1.9145,1.9736,129900,0
2015-02-25,1.8909,1.9736,1.8909,1.9736,27034,0
2015-02-26,1.95,1.9736,1.9145,1.9145,121171,0
2015-02-27,1.9264,1.9855,1.8909,1.9855,118105,0
2015-03-02,1.95,2.0564,1.9264,2.0091,127854,0
2015-03-03,1.9736,2.0682,1.9736,2.0564,32915,0
2015-03-04,2.0327,2.1036,2.0209,2.0682,143508,0
2015-03-05,2.0564,2.1509,2.0445,2.0918,69723,0
2015-03-06,2.0682,2.1155,2.0682,2.08,41039,0
2015-03-09,2.0682,2.0682,2.0091,2.0091,39008,0
2015-03-10,1.95,2.08,1.9027,2.0209,285831,0
2015-03-11,2.0445,2.1155,2.0209,2.0209,114315,0
2015-03-12,2.0209,2.0682,2.0091,2.0327,34777,0
2015-03-13,2.0682,2.0682,2.0091,2.0564,42308,0
2015-03-16,2.0682,2.0682,1.9264,1.9264,60077,0
2015-03-17,1.95,1.9973,1.8673,1.9618,168469,0
2015-03-18,1.9618,1.9618,1.8673,1.9145,50431,0
2015-03-19,1.95,2.0209,1.8555,2.0091,182515,0
2015-03-20,1.9736,1.9973,1.8791,1.8791,94346,0
2015-03-23,1.9027,1.9382,1.8555,1.9382,102723,0
2015-03-24,1.9145,2.0445,1.9145,1.9973,222031,0
2015-03-25,1.9855,2.0091,1.9145,1.9382,93669,0
2015-03-26,1.9264,2.0209,1.9264,1.9855,138346,0
2015-03-27,2.0091,2.0091,1.8909,1.9382,16415,0
2015-03-30,1.9027,1.95,1.8673,1.9145,73531,0
2015-03-31,1.9145,1.9618,1.8555,1.9264,64788,0
2015-04-01,1.9264,1.95,1.8791,1.9382,61092,0
2015-04-02,1.8909,1.9736,1.8909,1.9736,135131,0
2015-04-06,1.9736,2.0091,1.9027,1.9027,110423,0
2015-04-07,1.9382,1.9973,1.9145,1.95,63561,0
2015-04-08,1.9145,2.0091,1.9145,1.9382,72092,0
2015-04-09,1.9618,2.0327,1.9382,2.0327,61421,0
2015-04-10,1.9855,2.0918,1.9855,2.0564,133185,0
2015-04-13,2.0682,2.1273,2.0327,2.1273,165846,0
2015-04-14,2.1155,2.1273,2.0564,2.1155,115754,0
2015-04-15,2.1155,2.1273,2.0091,2.0209,84319,0
2015-04-16,2.0091,2.0564,2.0091,2.0209,59942,0
2015-04-17,2.0091,2.0445,1.9027,1.9382,57708,0
2015-04-20,1.9618,1.9855,1.9027,1.9855,54902,0
2015-04-21,1.9736,1.9855,1.9145,1.9145,22768,0
2015-04-22,1.9027,1.9855,1.9027,1.95,24934,0
2015-04-23,1.9145,1.9855,1.9145,1.9618,39262,0
2015-04-24,1.9736,1.9736,1.9145,1.9145,25910,0
2015-04-27,1.8909,1.95,1.8909,1.8909,79285,0
2015-04-28,1.9618,1.9855,1.8673,1.9618,119125,0
2015-04-29,2.0091,2.0091,1.8673,1.9027,31646,0
2015-04-30,1.9264,1.95,1.8909,1.95,31392,0
2015-05-01,1.9145,1.9145,1.8673,1.8791,46877,0
2015-05-04,1.8673,1.9027,1.8673,1.8909,34439,0
2015-05-05,1.8673,1.9264,1.8436,1.8791,52631,0
2015-05-06,1.8555,1.9264,1.8318,1.8318,35047,0
2015-05-07,1.8318,1.9264,1.8318,1.9027,58108,0
2015-05-08,1.8555,2.0091,1.8555,1.9382,116431,0
2015-05-11,1.9736,1.9736,1.8791,1.9618,21154,0
2015-05-12,1.95,2.0327,1.8791,2.0327,57123,0
2015-05-13,2.0327,2.0327,1.8791,1.9618,24943,0
2015-05-14,1.9736,2.0209,1.9264,1.9264,32662,0
2015-05-15,1.95,2.0209,1.95,2.0209,20138,0
2015-05-18,1.9736,2.0209,1.9736,1.9973,34126,0
2015-05-19,1.95,1.9736,1.9382,1.9382,44819,0
2015-05-20,1.9382,1.9618,1.9027,1.9382,147150,0
2015-05-21,1.9027,1.9736,1.8909,1.9382,93077,0
2015-05-22,1.9264,1.95,1.9027,1.9382,46200,0
2015-05-26,1.8909,1.9618,1.8909,1.95,32110,0
2015-05-27,1.9145,2.0091,1.9145,1.9736,73700,0
2015-05-28,2.0091,2.0091,1.95,1.9973,45001,0
2015-05-29,1.9618,2.0209,1.95,2.0209,47808,0
2015-06-01,1.9736,2.0209,1.95,1.9618,66854,0
2015-06-02,1.95,2.1745,1.95,2.1391,1673678,0
2015-06-03,2.0918,2.1273,1.9264,2.0327,155523,0
2015-06-04,1.9855,2.08,1.9382,2.0209,74715,0
2015-06-05,2.0445,2.1273,1.9855,2.1273,118377,0
2015-06-08,2.0564,2.08,2.0209,2.0564,55339,0
2015-06-09,2.0209,2.08,2.0209,2.0327,25924,0
2015-06-10,2.0327,2.08,2.0209,2.0445,36501,0
2015-06-11,2.0564,2.0564,1.9855,1.9855,35565,0
2015-06-12,1.9618,2.0682,1.9618,2.0445,8715,0
2015-06-15,1.9973,2.0445,1.9973,2.0091,15823,0
2015-06-16,2.0564,2.0564,1.9973,1.9973,16754,0
2015-06-17,1.9973,2.0445,1.9736,1.9736,30377,0
2015-06-18,1.9855,2.0445,1.9855,2.0327,10915,0
2015-06-19,2.0445,2.0445,2.0091,2.0445,23692,0
2015-06-22,2.0209,2.0445,1.9736,1.9736,29700,0
2015-06-23,1.9736,2.0918,1.9736,2.0564,49692,0
2015-06-24,2.0564,2.08,2.0564,2.08,31562,0
2015-06-25,2.0209,2.08,2.0091,2.0564,28769,0
2015-06-26,2.0564,2.1745,2.0327,2.1745,260531,0
2015-06-29,2.1745,2.1982,2.08,2.08,132592,0
2015-06-30,2.1391,2.1982,2.0445,2.1273,52732,0
2015-07-01,2.1627,2.1627,2.0209,2.1273,37569,0
2015-07-02,2.1155,2.1391,2.08,2.0918,19800,0
2015-07-06,2.1155,2.1155,2.0564,2.08,38839,0
2015-07-07,2.1036,2.1509,2.0564,2.1273,39346,0
2015-07-08,2.1509,2.21,2.1155,2.1155,132423,0
2015-07-09,2.1982,2.2809,2.1864,2.21,519031,0
2015-07-10,2.2573,2.2573,2.21,2.2455,262731,0
2015-07-13,2.2455,2.2809,2.1864,2.2809,161531,0
2015-07-14,2.2455,2.2691,2.0564,2.1155,165137,0
2015-07-15,2.1627,2.1627,2.0327,2.0682,105573,0
2015-07-16,2.0445,2.1036,2.0091,2.0918,84700,0
2015-07-17,2.0445,2.1155,2.0445,2.1155,20223,0
2015-07-20,2.08,2.0918,2.0209,2.0564,77508,0
2015-07-21,1.9973,2.0564,1.9973,2.0209,25554,0
2015-07-22,1.9973,2.0209,1.9855,1.9855,41800,0
2015-07-23,1.9973,2.0682,1.9855,2.0445,130392,0
2015-07-24,2.0091,2.0564,1.9973,1.9973,6769,0
2015-07-27,1.9973,2.0209,1.9618,1.9736,29192,0
2015-07-28,1.9973,2.0564,1.9618,2.0445,46285,0
2015-07-29,2.0564,2.0564,2.0209,2.0209,7700,0
2015-07-30,1.9736,2.0209,1.9736,1.9973,17262,0
2015-07-31,1.9973,2.0091,1.9027,1.9973,63631,0
2015-08-03,1.95,1.9855,1.8909,1.9264,46204,0
2015-08-04,1.9145,1.9264,1.8318,1.8318,114485,0
2015-08-05,1.8909,1.9145,1.8318,1.8318,42223,0
2015-08-06,1.8318,1.8909,1.7255,1.8673,198648,0
2015-08-07,1.8318,1.9145,1.8318,1.8555,36554,0
2015-08-10,1.8673,1.9145,1.8318,1.8436,55085,0
2015-08-11,1.8318,1.8909,1.7727,1.8555,10480,0
2015-08-12,1.8082,1.8909,1.7964,1.8909,46031,0
2015-08-13,1.82,1.8909,1.82,1.8791,18192,0
2015-08-14,1.8791,1.8909,1.82,1.8909,59908,0
2015-08-17,1.8909,1.8909,1.8436,1.8555,46792,0
2015-08-18,1.8673,1.8909,1.7609,1.8318,49585,0
2015-08-19,1.7964,1.8436,1.7136,1.7964,69215,0
2015-08-20,1.7609,1.82,1.7255,1.7609,131408,0
2015-08-21,1.7845,1.8555,1.7609,1.8555,48315,0
2015-08-24,1.7609,1.7845,1.6782,1.7018,431580,0
2015-08-25,1.6782,1.7609,1.6782,1.7255,29954,0
2015-08-26,1.7255,1.7373,1.6309,1.6309,43915,0
2015-08-27,1.6545,1.7609,1.6427,1.7255,43323,0
2015-08-28,1.7255,1.7491,1.6782,1.69,58808,0
2015-08-31,1.7255,1.7727,1.7136,1.7136,24792,0
2015-09-01,1.7727,1.7727,1.6545,1.7491,52969,0
2015-09-02,1.7136,1.7373,1.6545,1.6545,45862,0
2015-09-03,1.6664,1.7136,1.6309,1.7018,69300,0
2015-09-04,1.7136,1.7373,1.6664,1.7373,16500,0
2015-09-08,1.69,1.7491,1.6782,1.7255,18023,0
2015-09-09,1.7018,1.7255,1.6782,1.7018,20815,0
2015-09-10,1.7255,1.7491,1.6782,1.7255,8177,0
2015-09-11,1.7018,1.7491,1.6782,1.6782,64308,0
2015-09-14,1.6782,1.7255,1.6191,1.69,60754,0
2015-09-15,1.6545,1.7727,1.6545,1.7609,39769,0
2015-09-16,1.7609,1.8555,1.6545,1.7255,52292,0
2015-09-17,1.7136,1.7491,1.7136,1.7373,17420,0
2015-09-18,1.7136,1.95,1.6427,1.95,196646,0
2015-09-21,1.8555,1.8555,1.7136,1.7373,88000,0
2015-09-22,1.7255,1.7609,1.7255,1.7373,44931,0
2015-09-23,1.7373,1.7373,1.7255,1.7373,95142,0
2015-09-24,1.7255,1.7609,1.6427,1.6664,71707,0
2015-09-25,1.7018,1.7018,1.6073,1.6309,39262,0
2015-09-28,1.6427,1.6545,1.5364,1.5364,65026,0
2015-09-29,1.4773,1.5718,1.4182,1.5364,72939,0
2015-09-30,1.4773,1.6664,1.4773,1.5718,39939,0
2015-10-01,1.5364,1.6309,1.4773,1.5718,96546,0
2015-10-02,1.5718,1.6191,1.5482,1.6191,23946,0
2015-10-05,1.6664,1.6664,1.5836,1.6073,228045,0
2015-10-06,1.6545,1.7491,1.6191,1.6427,75815,0
2015-10-07,1.5718,2.1155,1.56,1.9027,505003,0
2015-10-08,1.95,2.0564,1.8436,2.0564,208154,0
2015-10-09,2.08,2.08,1.9736,1.9855,232015,0
2015-10-12,1.8909,1.9973,1.8673,1.9618,25632,0
2015-10-13,1.9264,1.9855,1.9264,1.9855,34100,0
2015-10-14,1.9973,2.0209,1.9736,1.9736,70315,0
2015-10-15,1.95,2.0445,1.95,1.9973,36554,0
2015-10-16,1.9855,2.0091,1.9382,1.9736,17854,0
2015-10-19,1.95,1.9855,1.9264,1.95,13388,0
2015-10-20,1.9145,1.9973,1.9145,1.9736,20054,0
2015-10-21,1.9618,2.0091,1.9145,1.9145,66254,0
2015-10-22,1.9618,1.9973,1.8909,1.9264,10408,0
2015-10-23,2.0209,2.0564,1.9382,1.95,16331,0
2015-10-26,1.95,2.0091,1.9264,2.0091,33169,0
2015-10-27,1.9973,2.0327,1.9264,2.0091,11592,0
2015-10-28,1.9973,2.0918,1.9618,1.9855,72008,0
2015-10-29,2.0091,2.0327,1.9736,1.9736,14808,0
2015-10-30,1.95,2.0445,1.95,1.9855,34185,0
2015-11-02,2.0209,2.1391,2.0091,2.0564,167351,0
2015-11-03,2.0682,2.1509,2.0445,2.1273,110018,0
2015-11-04,2.1627,2.1745,2.1036,2.1391,28752,0
2015-11-05,2.1391,2.1745,2.1155,2.1273,41462,0
2015-11-06,2.1509,2.1627,1.95,2.1036,66423,0
2015-11-09,2.1155,2.1509,2.0209,2.0327,67785,0
2015-11-10,1.9855,2.0682,1.95,1.9973,75054,0
2015-11-11,1.9855,2.0091,1.9736,1.9973,23692,0
2015-11-12,1.9382,1.9973,1.9382,1.95,40446,0
2015-11-13,1.9855,2.1036,1.9855,2.0209,18446,0
2015-11-16,1.9973,2.0564,1.9973,2.0209,14300,0
2015-11-17,1.9973,2.0682,1.95,2.0682,24539,0
2015-11-18,2.0682,2.0682,1.9618,1.9618,59992,0
2015-11-19,1.9855,2.0327,1.95,2.0091,49669,0
2015-11-20,1.9973,2.08,1.9973,1.9973,116600,0
2015-11-23,1.9973,2.0091,1.95,1.9973,16500,0
2015-11-24,1.9973,2.08,1.9618,2.0327,14977,0
2015-11-25,2.0445,2.08,1.9973,1.9973,5162,0
2015-11-27,2.08,2.1155,1.9973,2.0682,5585,0
2015-11-30,2.0918,2.0918,1.9855,2.08,22339,0
2015-12-01,2.0209,2.0682,2.0091,2.0091,22025,0
2015-12-02,2.0327,2.0327,1.95,1.95,9954,0
2015-12-03,1.9736,1.9736,1.95,1.9618,25230,0
2015-12-04,1.95,2.0091,1.8909,2.0091,48485,0
2015-12-07,1.9382,2.0091,1.9145,1.9145,40615,0
2015-12-08,1.9264,1.9855,1.8436,1.8436,34355,0
2015-12-09,1.8673,1.8673,1.7609,1.7964,48062,0
2015-12-10,1.7609,1.82,1.7609,1.82,71500,0
2015-12-11,1.7609,1.7964,1.7136,1.7255,40615,0
2015-12-14,1.7018,1.7255,1.6427,1.6545,55435,0
2015-12-15,1.6664,1.7373,1.6427,1.7018,46369,0
2015-12-16,1.6309,1.9145,1.6309,1.82,44085,0
2015-12-17,1.8555,1.9382,1.8436,1.9027,33846,0
2015-12-18,1.9264,1.9264,1.8082,1.8082,42477,0
2015-12-21,1.8318,1.9145,1.82,1.8436,45015,0
2015-12-22,1.8555,1.8909,1.8082,1.82,43432,0
2015-12-23,1.8318,2.3636,1.82,2.3045,1313400,0
2015-12-24,2.47,2.47,2.1864,2.2455,997545,0
2015-12-28,2.2455,2.2691,2.1426,2.1745,375830,0
2015-12-29,2.2455,2.3164,2.1391,2.1864,195297,0
2015-12-30,2.1864,2.2455,2.1864,2.2041,46008,0
2015-12-31,2.2455,2.2455,2.1864,2.2455,31574,0
2016-01-04,2.1982,2.2336,2.1627,2.1745,57083,0
2016-01-05,2.2455,2.2455,2.1509,2.2336,38449,0
2016-01-06,2.1745,2.2336,2.1627,2.1745,28494,0
2016-01-07,2.1273,2.1864,2.0564,2.0682,92322,0
2016-01-08,2.0682,2.0918,1.9973,2.0445,36888,0
2016-01-11,2.0091,2.0445,1.9618,1.9736,85231,0
2016-01-12,1.9736,2.0682,1.9027,1.95,118353,0
2016-01-13,2.0091,2.0327,1.9027,1.9264,66448,0
2016-01-14,1.8909,2.0327,1.8673,2.0209,95125,0
2016-01-15,2.0209,2.0564,1.9382,1.95,103093,0
2016-01-19,1.8318,1.9618,1.8318,1.8673,44931,0
2016-01-20,1.8673,1.9027,1.8555,1.8909,83442,0
2016-01-21,1.8909,1.9264,1.8673,1.9027,29533,0
2016-01-22,1.9736,2.0327,1.9264,2.0327,96309,0
2016-01-25,2.0327,2.0445,1.9264,1.9264,53525,0
2016-01-26,1.95,1.9973,1.9145,1.9145,50805,0
2016-01-27,1.9736,1.9736,1.8909,1.9145,24712,0
2016-01-28,1.9618,1.9618,1.8909,1.9618,47251,0
2016-01-29,1.9618,1.9618,1.8555,1.8555,52512,0
2016-02-01,1.8555,1.9145,1.82,1.9145,24389,0
2016-02-02,1.8909,1.9618,1.8909,1.9618,14237,0
2016-02-03,1.9855,2.0091,1.9145,1.9618,37573,0
2016-02-04,1.9145,1.9855,1.8555,1.9264,48861,0
2016-02-05,1.8909,2.0564,1.8909,2.0445,2464630,0
2016-02-08,2.0091,2.1273,1.9618,1.9855,35029,0
2016-02-09,2.0209,2.0327,1.9382,2.0209,26678,0
2016-02-10,1.9736,2.0327,1.8673,1.9382,406144,0
2016-02-11,1.8436,1.9382,1.7727,1.8555,27129,0
2016-02-12,1.8555,1.9145,1.8319,1.8673,35907,0
2016-02-16,1.8673,1.8909,1.7727,1.8436,159222,0
2016-02-17,1.8673,1.9264,1.8673,1.9264,29886,0
2016-02-18,1.9145,1.9145,1.8318,1.8673,19458,0
2016-02-19,1.8566,1.9145,1.8318,1.8791,57996,0
2016-02-22,1.8791,1.8791,1.8318,1.8673,41159,0
2016-02-23,1.8555,1.9027,1.8318,1.8673,29655,0
2016-02-24,1.8436,2.0091,1.8064,1.8909,92992,0
2016-02-25,1.9264,1.9264,1.8909,1.9145,17388,0
2016-02-26,1.9027,1.9736,1.8909,1.95,89228,0
2016-02-29,1.9855,2.0918,1.9559,2.0091,536399,0
2016-03-01,2.0564,2.1864,2.0209,2.1509,100453,0
2016-03-02,2.1627,2.1745,2.0564,2.1509,61797,0
2016-03-03,2.1391,2.1509,1.9855,1.9855,75087,0
2016-03-04,2.0091,2.0682,1.9736,1.9736,51607,0
2016-03-07,1.9618,2.1155,1.9618,1.9855,22581,0
2016-03-08,1.95,2.0209,1.95,1.9736,31809,0
2016-03-09,1.9855,2.0327,1.9736,2.0327,32550,0
2016-03-10,2.0032,2.0327,1.9027,1.9973,85504,0
2016-03-11,2.0327,2.1155,1.95,2.0564,122473,0
2016-03-14,1.95,2.0682,1.95,2.0327,48431,0
2016-03-15,2.0091,2.0682,1.976,2.0445,23627,0
2016-03-16,2.0445,2.1509,2.0209,2.08,149368,0
2016-03-17,2.1155,2.1155,1.9973,2.08,55575,0
2016-03-18,2.1036,2.1273,2.0445,2.0445,37441,0
2016-03-21,2.0445,2.1744,2.0445,2.1273,53961,0
2016-03-22,2.1273,2.2927,2.1155,2.2572,152623,0
2016-03-23,2.2691,2.3518,2.1982,2.3165,545126,0
2016-03-24,2.3518,2.3991,2.2691,2.3164,283477,0
2016-03-28,2.3282,2.3753,2.2336,2.2336,97859,0
2016-03-29,2.2336,2.3045,2.2336,2.2691,100092,0
2016-03-30,2.2691,2.3282,2.2336,2.3282,136019,0
2016-03-31,2.3045,2.3636,2.2336,2.2336,103453,0
2016-04-01,2.2573,2.34,2.2573,2.3164,78388,0
2016-04-04,2.3518,2.47,2.35,2.4109,262832,0
2016-04-05,2.4109,2.5882,2.3518,2.5291,408097,0
2016-04-06,2.5291,2.5882,2.4109,2.4345,222773,0
2016-04-07,2.4345,2.6,2.3755,2.6,295905,0
2016-04-08,2.5882,2.6,2.4818,2.5291,243521,0
2016-04-11,2.5764,2.5764,2.5055,2.5645,113551,0
2016-04-12,2.5645,2.574,2.5173,2.5645,135681,0
2016-04-13,2.6,2.6945,2.5645,2.6236,1244424,0
2016-04-14,2.6473,2.6945,2.5055,2.6591,325177,0
2016-04-15,2.6709,2.7536,2.6591,2.7064,339700,0
2016-04-18,2.7182,2.86,2.7182,2.7418,889927,0
2016-04-19,2.7891,2.8718,2.7773,2.8718,283980,0
2016-04-20,2.8718,2.8955,2.7891,2.8364,793785,0
2016-04-21,2.86,2.8955,2.7891,2.8482,189934,0
2016-04-22,2.86,2.8955,2.8128,2.8836,101782,0
2016-04-25,2.8955,2.9427,2.8836,2.9427,215320,0
2016-04-26,2.9309,2.9368,2.8718,2.9073,199011,0
2016-04-27,2.8836,2.8836,2.8127,2.86,225061,0
2016-04-28,2.86,2.8718,2.7891,2.7891,187438,0
2016-04-29,2.7891,2.8245,2.6945,2.8127,216940,0
2016-05-02,2.7655,2.8364,2.7536,2.8127,61798,0
2016-05-03,2.8127,2.8482,2.7773,2.8364,71552,0
2016-05-04,2.7182,2.8305,2.7064,2.8245,222341,0
2016-05-05,2.8364,2.8364,2.7773,2.8009,77521,0
2016-05-06,2.7773,2.8009,2.7418,2.7536,187505,0
2016-05-09,2.7773,2.7773,2.7064,2.7536,87098,0
2016-05-10,2.7891,2.8364,2.7536,2.7536,116712,0
2016-05-11,2.8009,2.8009,2.7064,2.7773,94543,0
2016-05-12,2.7536,2.7536,2.5882,2.6355,161078,0
2016-05-13,2.6473,2.6827,2.6355,2.6827,60542,0
2016-05-16,2.6591,2.7182,2.6355,2.6945,86802,0
2016-05-17,2.6827,2.7182,2.6591,2.7182,49420,0
2016-05-18,2.6945,2.7182,2.6591,2.7182,49924,0
2016-05-19,2.6827,2.6827,2.6355,2.6591,102148,0
2016-05-20,2.6709,2.6827,2.6473,2.6473,88070,0
2016-05-23,2.6473,2.6945,2.6473,2.6473,95298,0
2016-05-24,2.6709,2.7182,2.6709,2.6827,40224,0
2016-05-25,2.6827,2.6945,2.6236,2.6473,63535,0
2016-05-26,2.6473,2.6709,2.6236,2.6591,48200,0
2016-05-27,2.6473,2.6827,2.6118,2.6355,45774,0
2016-05-31,2.6236,2.6591,2.6236,2.6473,25325,0
2016-06-01,2.6355,2.6591,2.6118,2.6118,60753,0
2016-06-02,2.6,2.6591,2.5882,2.6473,110819,0
2016-06-03,2.6473,2.6709,2.6236,2.6473,68713,0
2016-06-06,2.6709,2.7182,2.6591,2.6709,108335,0
2016-06-07,2.6709,2.7123,2.6591,2.6709,125926,0
2016-06-08,2.6355,2.6827,2.6355,2.6709,118531,0
2016-06-09,2.6591,2.7064,2.5173,2.5764,145946,0
2016-06-10,2.5645,2.6,2.5527,2.5527,130630,0
2016-06-13,2.5764,2.6355,2.5291,2.5527,1021772,0
2016-06-14,2.5764,2.6,2.5409,2.5764,86228,0
2016-06-15,2.5882,2.7182,2.5762,2.6945,146098,0
2016-06-16,2.6945,2.7064,2.6591,2.6709,96748,0
2016-06-17,2.6945,2.6945,2.6,2.6,87067,0
2016-06-20,2.6355,2.6355,2.6118,2.6118,92453,0
2016-06-21,2.6236,2.6709,2.5882,2.6591,180345,0
2016-06-22,2.6591,2.8009,2.6473,2.73,296761,0
2016-06-23,2.73,2.8718,2.73,2.7655,457837,0
2016-06-24,2.7182,2.86,2.6945,2.8245,4685350,0
2016-06-27,2.8364,2.8777,2.7655,2.8127,314322,0
2016-06-28,2.8364,2.9073,2.7655,2.7773,305605,0
2016-06-29,2.8009,2.86,2.7714,2.8482,141400,0
2016-06-30,2.86,2.8836,2.8423,2.8836,231652,0
2016-07-01,2.8718,2.8955,2.86,2.8718,113837,0
2016-07-05,2.86,2.9723,2.86,2.9309,378075,0
2016-07-06,2.9309,2.9545,2.8836,2.9191,128241,0
2016-07-07,2.9782,2.9782,2.8955,2.9427,137377,0
2016-07-08,2.9545,3.0373,2.9073,2.9427,581669,0
2016-07-11,2.9664,3.0136,2.9545,2.9782,157765,0
2016-07-12,2.9782,3.0136,2.9545,2.9664,167595,0
2016-07-13,2.9782,2.9782,2.8955,2.9545,156095,0
2016-07-14,2.9427,2.9664,2.9309,2.9664,118963,0
2016-07-15,2.9782,3.0136,2.9545,2.99,172560,0
2016-07-18,3.0018,3.0255,2.99,3.0255,158518,0
2016-07-19,3.0136,3.0255,2.9664,2.9782,152827,0
2016-07-20,2.9664,3.0255,2.9545,3.0255,158773,0
2016-07-21,3.0136,3.0727,2.99,3.0136,202993,0
2016-07-22,2.99,3.0136,2.9664,2.99,281247,0
2016-07-25,2.9782,3.0136,2.9782,2.99,91609,0
2016-07-26,2.99,3.0136,2.9664,3.0018,111235,0
2016-07-27,2.9782,3.0491,2.9191,3.0491,446036,0
2016-07-28,3.0136,3.0608,2.9664,3.0255,100831,0
2016-07-29,3.0018,3.0727,2.99,3.0255,155387,0
2016-08-01,3.0255,3.0255,2.9664,3.0018,94218,0
2016-08-02,3.0018,3.0255,2.9664,2.9782,74258,0
2016-08-03,3.0018,3.0255,2.99,3.0255,51349,0
2016-08-04,3.0255,3.0255,2.9664,2.9664,33081,0
2016-08-05,2.99,3.0195,2.9782,3.0018,127112,0
2016-08-08,3.0018,3.0136,2.9782,3.0018,49831,0
2016-08-09,2.9782,3.0255,2.9664,3.0255,53147,0
2016-08-10,3.0136,3.0255,2.99,3.0018,78467,0
2016-08-11,2.99,3.0491,2.99,3.0373,141276,0
2016-08-12,3.0018,3.0609,3.0018,3.0491,181899,0
2016-08-15,3.0255,3.0727,3.0136,3.0727,135635,0
2016-08-16,3.0727,3.0727,3.0255,3.0255,93348,0
2016-08-17,3.0255,3.0727,3.0255,3.0491,46499,0
2016-08-18,3.0373,3.0727,3.0373,3.0491,56248,0
2016-08-19,3.0491,3.0609,3.0255,3.0491,95018,0
2016-08-22,3.0491,3.0491,3.0255,3.0491,62671,0
2016-08-23,3.0255,3.0491,3.0255,3.0373,44344,0
2016-08-24,3.0255,3.0609,3.0255,3.0255,78421,0
2016-08-25,3.0018,3.0373,2.9901,3.0255,71987,0
2016-08-26,3.0018,3.0727,3.0018,3.0609,91881,0
2016-08-29,3.0727,3.12,3.0609,3.0727,390041,0
2016-08-30,3.0727,3.1082,3.0727,3.0727,132562,0
2016-08-31,3.0964,3.0964,3.0609,3.0727,184201,0
2016-09-01,3.0727,3.0727,3.0373,3.0609,68572,0
2016-09-02,3.0845,3.1082,3.0492,3.0727,145170,0
2016-09-06,3.0609,3.1555,3.0609,3.1318,234126,0
2016-09-07,3.1082,3.1555,3.1023,3.1436,181446,0
2016-09-08,3.1555,3.1555,3.1082,3.1555,144819,0
2016-09-09,3.12,3.1909,3.12,3.1436,117901,0
2016-09-12,3.1318,3.1909,3.1318,3.1909,64944,0
2016-09-13,3.1673,3.1909,3.1318,3.1318,113738,0
2016-09-14,3.1673,3.1909,3.1555,3.1791,86175,0
2016-09-15,3.1909,3.2145,3.1791,3.2145,158801,0
2016-09-16,3.2382,3.3445,3.2145,3.2145,733492,0
2016-09-19,3.25,3.2973,3.1909,3.2973,262304,0
2016-09-20,3.25,3.3564,3.25,3.3209,192267,0
2016-09-21,3.3682,3.4155,3.3209,3.4155,210318,0
2016-09-22,3.4273,3.4509,3.3802,3.4391,267870,0
2016-09-23,3.4273,3.4391,3.4035,3.4155,137586,0
2016-09-26,3.4036,3.4273,3.3091,3.4036,113635,0
2016-09-27,3.3918,3.4273,3.3565,3.3682,87357,0
2016-09-28,3.38,3.4036,3.3445,3.38,138558,0
2016-09-29,3.3564,3.38,3.25,3.3327,158271,0
2016-09-30,3.3091,3.4273,3.2973,3.4273,215547,0
2016-10-03,3.4391,3.4391,3.3445,3.3682,93262,0
2016-10-04,3.38,3.3918,3.3682,3.3682,71489,0
2016-10-05,3.3682,3.3918,3.3445,3.3564,86276,0
2016-10-06,3.3564,3.3564,3.2973,3.3091,64296,0
2016-10-07,3.3091,3.3682,3.2973,3.3327,108391,0
2016-10-10,3.3564,3.3682,3.3327,3.3564,55290,0
2016-10-11,3.3564,3.3564,3.2618,3.3091,234758,0
2016-10-12,3.3209,3.3445,3.3091,3.3327,59244,0
2016-10-13,3.3327,3.3682,3.2975,3.3327,88729,0
2016-10-14,3.3091,3.3564,3.2986,3.3091,63465,0
2016-10-17,3.2736,3.3682,3.2736,3.3327,120420,0
2016-10-18,3.3209,3.3682,3.2973,3.3327,67611,0
2016-10-19,3.3091,3.3209,3.2973,3.3209,99262,0
2016-10-20,3.3209,3.3445,3.2973,3.3327,81370,0
2016-10-21,3.2973,3.3327,3.2618,3.3091,44613,0
2016-10-24,3.3209,3.3209,3.2855,3.3091,76292,0
2016-10-25,3.289,3.3209,3.2855,3.3091,76826,0
2016-10-26,3.2855,3.2973,3.2618,3.2855,164236,0
2016-10-27,3.2855,3.3091,3.2855,3.2855,45070,0
2016-10-28,3.2736,3.2855,3.25,3.2736,77178,0
2016-10-31,3.3091,3.3091,3.25,3.25,99966,0
2016-11-01,3.3091,3.3091,3.25,3.25,92289,0
2016-11-02,3.3091,3.3091,3.25,3.25,62058,0
2016-11-03,3.3091,3.3091,3.1909,3.25,75306,0
2016-11-04,3.3091,3.3091,3.25,3.25,99738,0
2016-11-07,3.3091,3.4273,3.2618,3.3091,287712,0
2016-11-08,3.3682,3.3682,3.25,3.3091,82636,0
2016-11-09,3.25,3.4273,3.25,3.4273,203918,0
2016-11-10,3.4864,3.4864,3.3682,3.4864,239780,0
2016-11-11,3.4864,3.4864,3.3682,3.4864,384908,0
2016-11-14,3.4864,3.4864,3.3682,3.4273,238541,0
2016-11-15,3.4864,3.4864,3.3682,3.3682,127729,0
2016-11-16,3.4273,3.4864,3.3682,3.4273,193009,0
2016-11-17,3.4273,3.4273,3.25,3.4273,797900,0
2016-11-18,3.6636,3.6932,3.4864,3.6045,3317410,0
2016-11-21,3.6636,3.6636,3.6045,3.6636,1547052,0
2016-11-22,3.6045,3.6636,3.6045,3.6636,920767,0
2016-11-23,3.6636,3.6636,3.6045,3.6045,894947,0
2016-11-25,3.6636,3.6636,3.6045,3.6636,489055,0
2016-11-28,3.6636,3.6636,3.6045,3.6636,956231,0
2016-11-29,3.6636,3.6636,3.6045,3.6636,644834,0
2016-11-30,3.6636,3.6636,3.6045,3.6045,744462,0
2016-12-01,3.6045,3.6636,3.6045,3.6636,863478,0
2016-12-02,3.6636,3.6636,3.6045,3.6045,723699,0
2016-12-05,3.6636,3.7227,3.6337,3.7227,1206640,0
2016-12-06,3.7227,3.8409,3.7227,3.8409,1482135,0
2016-12-07,3.8409,3.9,3.7227,3.7818,2329030,0
2016-12-08,3.8291,3.9,3.7818,3.8409,1142533,0
2016-12-09,3.8409,3.9,3.7818,3.7818,920822,0
2016-12-12,3.7818,3.9,3.7818,3.8409,1600918,0
2016-12-13,3.8409,3.9,3.7818,3.8409,475590,0
2016-12-14,3.8409,3.8409,3.7227,3.7818,814146,0
2016-12-15,3.8409,3.8409,3.7818,3.8409,517201,0
2016-12-16,3.8409,3.9,3.7818,3.7818,784343,0
2016-12-19,3.8409,3.8409,3.7818,3.8409,353493,0
2016-12-20,3.8409,3.9,3.8078,3.8409,1036918,0
2016-12-21,3.8409,3.9,3.7818,3.8409,723796,0
2016-12-22,3.8114,3.9,3.7818,3.8409,423462,0
2016-12-23,3.8409,3.9,3.7818,3.8409,534819,0
2016-12-27,3.8409,3.9,3.7818,3.8409,744417,0
2016-12-28,3.8291,3.9,3.7818,3.7818,637627,0
2016-12-29,3.8409,3.9,3.7818,3.8409,1019207,0
2016-12-30,3.8409,3.9,3.7818,3.8409,566461,0
2017-01-03,3.8409,3.9,3.7818,3.9,1826439,0
2017-01-04,3.8409,3.9,3.7818,3.9,967151,0
2017-01-05,3.8409,3.9591,3.8409,3.9,758868,0
2017-01-06,3.9591,3.9591,3.9,3.9591,1407800,0
2017-01-09,3.9591,4.0182,3.9,3.9591,1355698,0
2017-01-10,4.0182,4.0773,3.9591,4.0182,1828220,0
2017-01-11,4.0182,4.0773,3.9591,3.9591,1082730,0
2017-01-12,4.0182,4.0182,3.9591,3.9591,600983,0
2017-01-13,4.0182,4.0477,3.9591,4.0182,1089319,0
2017-01-17,4.0182,4.0182,3.9591,3.9591,1639375,0
2017-01-18,4.0182,4.0182,3.9591,4.0182,1312143,0
2017-01-19,4.0773,4.1364,3.7227,3.7227,2470845,0
2017-01-20,3.7818,3.9,3.7227,3.9,1664738,0
2017-01-23,4.0182,4.0182,3.9591,3.9591,1430751,0
2017-01-24,4.0182,4.0182,3.805,3.9591,1479652,0
2017-01-25,3.8409,3.9,3.7818,3.8409,1771358,0
2017-01-26,3.7818,3.8409,3.7227,3.8409,873302,0
2017-01-27,3.7818,3.8409,3.7227,3.7818,787647,0
2017-01-30,3.7818,3.8409,3.7227,3.7818,552202,0
2017-01-31,3.7227,3.7818,3.6636,3.6636,824423,0
2017-02-01,3.6636,3.7227,3.6636,3.6636,1022844,0
2017-02-02,3.6636,3.7818,3.6636,3.7227,705838,0
2017-02-03,3.8409,3.9,3.7818,3.9,1053496,0
2017-02-06,5,10.2,4.7,10.1,4146569,0
2017-02-07,11.8,14.7,8.6,13.7,7930581,0
2017-02-08,12.2,13.2,10.4,11.5,2270693,0
2017-02-09,11.9,11.9,10,10.1,963575,0
2017-02-10,10.1,12,9.9,11.3,1155611,0
2017-02-13,11.9,11.9,10.9,11.3,558735,0
2017-02-14,10.7,11.2,10.4,11,341553,0
2017-02-15,11,11,10.6,10.7,228669,0
2017-02-16,10.5,10.7,10.4,10.5,225396,0
2017-02-17,10.3,10.7,10,10.4,465947,0
2017-02-21,10.3,10.6,10.1,10.3,252090,0
2017-02-22,10.3,10.4,9.528,9.7,238138,0
2017-02-23,9.5,9.701,8.5,9.1,455448,0
2017-02-24,8.8,9.679,8.8,9.251,152703,0
2017-02-27,9.31,9.6,9.3,9.404,87486,0
2017-02-28,9.4,9.404,8.809,9,186656,0
2017-03-01,8.7,9,8.116,8.187,219801,0
2017-03-02,8,8.1,7.2,7.274,368201,0
2017-03-03,7.2,7.39,6.55,6.8,179154,0
2017-03-06,6.8,7.1,6.451,6.585,153444,0
2017-03-07,6.68,6.771,6.118,6.252,200150,0
2017-03-08,6.8,7.5,6.55,7.208,411838,0
2017-03-09,7.6,9.7,7.5,8.8,1076906,0
2017-03-10,9,9.9,8.301,8.714,476464,0
2017-03-13,8.6,9,7.6,8.55,225574,0
2017-03-14,8.44,8.5,7.8,7.844,139019,0
2017-03-15,10.2,10.8,8.109,9.21,1483629,0
2017-03-16,8.8,9,8.33,8.582,218533,0
2017-03-17,8.5,8.543,7.921,8.25,187728,0
2017-03-20,8.5,8.5,8.031,8.22,98598,0
2017-03-21,8.11,8.35,8.07,8.099,96558,0
2017-03-22,8.1,8.4,8.05,8.08,64545,0
2017-03-23,8.01,8.1,7.512,7.85,90100,0
2017-03-24,7.814,8.15,7.51,7.803,52471,0
2017-03-27,7.85,8.399,7.6,8.2,79480,0
2017-03-28,9.11,9.313,8.1,8.196,236291,0
2017-03-29,8.287,8.287,7.899,7.899,101707,0
2017-03-30,7.9,8.3,7.892,8.1,114994,0
2017-03-31,8.1,8.6,8.001,8.115,94439,0
2017-04-03,8.2,8.2,8,8.099,51429,0
2017-04-04,8.1,8.2,7.833,7.948,58114,0
2017-04-05,7.9,8.07,7.62,7.63,70390,0
2017-04-06,7.7,7.786,7.5,7.589,67345,0
2017-04-07,8.1,8.1,7.616,7.815,64176,0
2017-04-10,8,8,7.5,7.729,61036,0
2017-04-11,7.77,7.9,7.65,7.691,40162,0
2017-04-12,7.65,7.8,7.5,7.7,63831,0
2017-04-13,7.7,8,7.528,7.777,52631,0
2017-04-17,7.7,7.97,7.7,7.826,27453,0
2017-04-18,7.835,8,7.7,7.75,44740,0
2017-04-19,7.75,8.15,7.7,7.778,39951,0
2017-04-20,7.723,8.2,7.723,7.787,46218,0
2017-04-21,7.75,8,7.65,7.65,37463,0
2017-04-24,7.7,7.9,7.2,7.427,68364,0
2017-04-25,7.4,7.5,6.8,7.024,155974,0
2017-04-26,7,7.1,6.85,6.948,61586,0
2017-04-27,8,8,7.149,7.392,99115,0
2017-04-28,7.399,7.399,7.1,7.268,50016,0
2017-05-01,7.31,7.31,6.98,7.099,41945,0
2017-05-02,7.07,7.1,6.88,6.898,33836,0
2017-05-03,6.88,7.4,6.8,7.046,39448,0
2017-05-04,7.299,7.299,6.329,6.5,87087,0
2017-05-05,7.31,7.91,5.15,7.91,151400,0
2017-05-08,7.8,7.89,6.505,6.95,109418,0
2017-05-09,6.95,7.2,6.1061,6.14,162451,0
2017-05-10,6.07,6.07,5.51,5.55,169776,0
2017-05-11,5.49,5.74,5.45,5.6699,84443,0
2017-05-12,5.58,5.71,5.57,5.57,73562,0
2017-05-15,5.53,5.7,5.39,5.55,129001,0
2017-05-16,5.28,5.372,4.4,4.95,181276,0
2017-05-17,4.58,4.99,4.5,4.51,140979,0
2017-05-18,4.46,4.5101,3.82,4.31,288968,0
2017-05-19,4.25,4.85,4.1,4.43,131817,0
2017-05-22,4.38,4.74,4.38,4.64,89603,0
2017-05-23,4.61,4.75,4.347,4.55,38380,0
2017-05-24,4.5,4.6799,4.5,4.56,36415,0
2017-05-25,4.59,4.59,4.45,4.52,20515,0
2017-05-26,4.5,4.59,4.39,4.44,45299,0
2017-05-30,4.4,4.4,4.1413,4.17,79948,0
2017-05-31,4.11,4.312,4.11,4.25,50982,0
2017-06-01,4.23,4.4589,4.23,4.33,43985,0
2017-06-02,4.33,4.4435,4.25,4.27,63969,0
2017-06-05,4.28,4.3036,4.11,4.14,33772,0
2017-06-06,4.09,4.21,4.09,4.12,41121,0
2017-06-07,4.17,4.17,3.9,4.05,45646,0
2017-06-08,3.98,4.06,3.82,3.98,62804,0
2017-06-09,3.95,4.18,3.9,4.05,60749,0
2017-06-12,4,4.13,3.88,3.89,60821,0
2017-06-13,3.92,4.175,3.9043,4.15,36937,0
2017-06-14,4.1169,4.1309,3.9,3.99,31379,0
2017-06-15,3.98,4.0989,3.88,3.92,42373,0
2017-06-16,3.88,3.9532,3.475,3.54,156958,0
2017-06-19,3.61,3.99,3.6,3.99,59321,0
2017-06-20,4,4.0104,3.67,3.74,52798,0
2017-06-21,3.74,3.97,3.6,3.8,99895,0
2017-06-22,3.89,3.98,3.86,3.93,34177,0
2017-06-23,3.95,4,3.63,3.63,801647,0
2017-06-26,3.63,3.73,3.51,3.6,79045,0
2017-06-27,3.58,3.59,3.45,3.5,94597,0
2017-06-28,3.45,3.47,3.28,3.29,111931,0
2017-06-29,3.28,3.45,2.97,2.98,240943,0
2017-06-30,3.14,3.2775,2.9001,3.2,77174,0
2017-07-03,3,3.4,2.9338,3.24,62295,0
2017-07-05,3.16,3.31,3.13,3.18,25800,0
2017-07-06,3.26,3.305,2.99,3.0589,53019,0
2017-07-07,3.1,3.105,3.0162,3.02,29934,0
2017-07-10,3.02,3.07,2.7742,2.8,126289,0
2017-07-11,2.8,2.87,2.7,2.7,58921,0
2017-07-12,2.75,2.8599,2.56,2.59,74440,0
2017-07-13,2.61,2.76,2.3801,2.66,82222,0
2017-07-14,2.71,2.77,2.66,2.7,43955,0
2017-07-17,2.66,2.73,2.6,2.63,25478,0
2017-07-18,2.58,2.595,2.4,2.42,96267,0
2017-07-19,2.41,2.59,2.41,2.5,35009,0
2017-07-20,2.48,2.5064,2.3846,2.47,14724,0
2017-07-21,2.45,2.5,2.39,2.48,23781,0
2017-07-24,2.46,2.46,2.35,2.45,49164,0
2017-07-25,2.44,2.85,2.35,2.85,146285,0
2017-07-26,2.95,2.95,2.7,2.8,73387,0
2017-07-27,2.76,2.91,2.68,2.91,26362,0
2017-07-28,2.88,2.88,2.58,2.69,55875,0
2017-07-31,2.69,2.715,2.51,2.52,35808,0
2017-08-01,2.5,2.59,2.32,2.35,43173,0
2017-08-02,2.46,2.46,2.23,2.25,43482,0
2017-08-03,2.25,2.46,2.25,2.4,47041,0
2017-08-04,2.36,2.46,2.25,2.28,31958,0
2017-08-07,2.27,2.45,2.27,2.4,26600,0
2017-08-08,2.44,2.44,2.3,2.4,18479,0
2017-08-09,2.35,2.45,2.25,2.25,30506,0
2017-08-10,2.2544,2.3973,2.25,2.29,30876,0
2017-08-11,2.27,2.33,2.22,2.33,22362,0
2017-08-14,2.32,2.34,2.22,2.31,19824,0
2017-08-15,2.22,2.3255,2.0426,2.09,65006,0
2017-08-16,2.1145,2.22,2.09,2.17,16736,0
2017-08-17,2.19,2.19,2.03,2.07,36035,0
2017-08-18,2.08,2.1036,2.04,2.05,14869,0
2017-08-21,2.03,2.0401,2.01,2.02,21087,0
2017-08-22,2.0301,2.2499,2.0301,2.1793,56726,0
2017-08-23,2.19,2.38,2.16,2.26,106311,0
2017-08-24,2.17,2.28,2.0873,2.17,63344,0
2017-08-25,2.2,2.29,2.17,2.17,83156,0
2017-08-28,2.15,2.53,2.15,2.43,175399,0
2017-08-29,2.5,2.82,2.4601,2.68,199735,0
2017-08-30,2.47,2.6775,2.42,2.5,98236,0
2017-08-31,2.55,2.759,2.52,2.52,48252,0
2017-09-01,2.6,2.69,2.6,2.65,39696,0
2017-09-05,2.72,2.72,2.5,2.5,54913,0
2017-09-06,2.5,2.59,2.5,2.5,18170,0
2017-09-07,2.56,2.56,2.42,2.44,43707,0
2017-09-08,2.44,2.49,2.42,2.42,12620,0
2017-09-11,2.47,2.55,2.44,2.49,23801,0
2017-09-12,2.46,2.57,2.46,2.55,42859,0
2017-09-13,2.51,2.6,2.5049,2.6,41470,0
2017-09-14,2.6,2.68,2.56,2.63,54889,0
2017-09-15,2.65,2.65,2.43,2.43,61981,0
2017-09-18,2.44,2.4999,2.21,2.32,67803,0
2017-09-19,2.35,2.42,2.15,2.4,112279,0
2017-09-20,2.45,2.63,2.4325,2.53,71877,0
2017-09-21,2.54,2.6,2.521,2.5801,33767,0
2017-09-22,2.58,2.6,2.4601,2.48,47189,0
2017-09-25,2.45,2.4581,2.07,2.3,79643,0
2017-09-26,2.3,2.36,2.2115,2.35,21575,0
2017-09-27,2.35,2.35,2.2,2.33,41274,0
2017-09-28,2.31,2.3832,2.3,2.3201,31097,0
2017-09-29,2.37,2.37,2.3116,2.32,15063,0
2017-10-02,2.37,2.37,2.31,2.34,19910,0
2017-10-03,2.3943,2.3943,2.28,2.28,16783,0
2017-10-04,2.29,2.37,2.29,2.29,31478,0
2017-10-05,2.33,2.35,2.29,2.32,34756,0
2017-10-06,2.3056,2.32,2.19,2.27,42441,0
2017-10-09,2.42,3.16,2.42,2.59,1396524,0
2017-10-10,2.6,2.8,2.4,2.4401,450249,0
2017-10-11,2.6,2.7,2.5,2.6367,166287,0
2017-10-12,2.65,2.7,2.53,2.56,118063,0
2017-10-13,2.55,2.55,2.39,2.5,249773,0
2017-10-16,2.47,2.55,2.421,2.46,89136,0
2017-10-17,2.5,2.65,2.45,2.52,108877,0
2017-10-18,2.5,2.549,2.47,2.5,54429,0
2017-10-19,2.48,2.8,2.48,2.66,188257,0
2017-10-20,2.55,2.7363,2.55,2.66,90858,0
2017-10-23,2.7,2.84,2.65,2.72,198356,0
2017-10-24,2.79,2.79,2.66,2.73,104103,0
2017-10-25,2.75,2.75,2.49,2.6,215942,0
2017-10-26,2.64,2.6658,2.52,2.63,85005,0
2017-10-27,2.5701,2.6,2.45,2.53,100907,0
2017-10-30,2.53,2.53,2.4,2.4,85870,0
2017-10-31,2.4,2.5,2.4,2.4,42253,0
2017-11-01,2.43,2.43,2.21,2.26,130838,0
2017-11-02,2.21,2.42,2.21,2.26,48605,0
2017-11-03,2.25,2.3,2.15,2.19,105765,0
2017-11-06,2.21,2.3218,2.17,2.22,40076,0
2017-11-07,2.27,2.38,2.23,2.24,103236,0
2017-11-08,2.26,2.345,2.17,2.3244,87929,0
2017-11-09,2.28,2.359,2.21,2.26,56903,0
2017-11-10,2.23,2.36,2.2221,2.3,36041,0
