Date,Open,High,Low,Close,Volume,OpenInt
2005-03-03,9.857,9.857,4.9284,4.9284,43,0
2005-04-22,4.9284,4.9284,4.9284,4.9284,16,0
2005-05-05,4.9284,4.9284,4.9284,4.9284,20,0
2005-05-16,4.9284,4.9284,4.9284,4.9284,2,0
2005-05-19,4.9284,4.9284,4.9284,4.9284,9,0
2005-06-02,2.4643,2.4643,2.4643,2.4643,10,0
2005-06-13,2.4643,2.4643,2.4643,2.4643,20,0
2005-07-11,2.4643,2.4643,2.4643,2.4643,10,0
2005-07-13,2.4643,2.4643,2.4643,2.4643,6,0
2005-07-18,2.4643,2.4643,2.4643,2.4643,6,0
2005-07-26,2.4643,2.4643,2.4643,2.4643,1,0
2005-08-11,2.4643,2.4643,2.4643,2.4643,6,0
2005-09-13,2.4643,2.4643,2.4643,2.4643,11,0
2005-09-14,2.4643,2.4643,2.4643,2.4643,16,0
2005-09-15,2.4643,2.4643,2.4643,2.4643,4,0
2005-09-21,7.3926,7.3926,7.3926,7.3926,100,0
2005-09-26,4.9284,4.9284,4.9284,4.9284,8,0
2005-10-04,4.9284,4.9284,4.9284,4.9284,120,0
2005-10-11,4.9284,4.9284,4.9284,4.9284,5,0
2005-11-08,4.9284,4.9284,4.9284,4.9284,2,0
2005-11-29,4.9284,4.9284,4.9284,4.9284,12,0
2005-12-08,4.9284,4.9284,4.9284,4.9284,4,0
2005-12-09,4.9284,4.9284,4.9284,4.9284,4,0
2005-12-12,4.9284,4.9284,4.9284,4.9284,1,0
2005-12-23,4.9284,4.9284,4.9284,4.9284,14,0
2005-12-27,4.9284,4.9284,4.9284,4.9284,2,0
2005-12-29,4.9284,4.9284,4.9284,4.9284,9,0
2006-01-09,4.9284,4.9284,4.9284,4.9284,8,0
2006-01-11,4.9284,4.9284,4.9284,4.9284,6,0
2006-01-26,4.9284,4.9284,4.9284,4.9284,12,0
2006-03-08,4.9284,4.9284,4.9284,4.9284,1,0
2006-03-24,4.9284,4.9284,4.9284,4.9284,18,0
2006-04-04,4.9284,4.9284,4.9284,4.9284,1,0
2006-05-02,17.25,17.25,17.25,17.25,41,0
2006-05-03,17.25,19.714,17.25,19.714,142,0
2006-05-04,17.25,17.25,17.25,17.25,61,0
2006-05-30,7.3926,7.3926,7.3926,7.3926,12,0
2006-06-20,7.3926,7.3926,7.3926,7.3926,248,0
2006-06-27,6.1608,6.1608,6.1608,6.1608,2,0
2006-06-29,6.1608,6.1608,6.1608,6.1608,20,0
2006-07-17,6.1608,6.1608,6.1608,6.1608,102,0
2006-07-21,6.1608,6.1608,6.1608,6.1608,12,0
2006-08-14,6.1608,6.1608,6.1608,6.1608,3,0
2006-08-16,6.1608,6.1608,6.1608,6.1608,6,0
2006-08-18,8.625,9.857,8.625,9.857,162,0
2006-08-21,6.1608,6.1608,6.1608,6.1608,162,0
2006-10-03,6.1608,6.1608,6.1608,6.1608,339,0
2006-10-05,6.1608,6.1608,6.1608,6.1608,2,0
2006-11-17,6.1608,6.1608,6.1608,6.1608,20,0
2006-11-21,6.1608,6.1608,6.1608,6.1608,26,0
2006-12-13,7.3926,7.3926,7.3926,7.3926,30,0
2006-12-19,7.3926,7.3926,7.3926,7.3926,8,0
2006-12-26,7.3926,7.3926,7.3926,7.3926,16,0
2007-01-10,7.3926,7.3926,7.3926,7.3926,3,0
2007-01-11,9.857,9.857,4.9284,7.3926,311,0
2007-01-12,7.6392,7.6392,7.6392,7.6392,41,0
2007-01-26,8.625,8.625,8.625,8.625,609,0
2007-03-02,7.3926,7.3926,7.3926,7.3926,93,0
2007-03-12,7.6392,7.6392,6.1608,6.1608,3977,0
2007-03-14,6.1608,6.1608,6.1608,6.1608,325,0
2007-03-16,6.1608,6.1608,6.1608,6.1608,304,0
2007-03-19,6.1608,6.1608,6.1608,6.1608,1217,0
2007-03-20,7.3926,7.3926,7.3926,7.3926,203,0
2007-03-22,8.0088,8.0088,8.0088,8.0088,406,0
2007-04-02,7.1466,7.3926,6.8016,6.8016,10315,0
2007-04-03,8.0088,8.502,8.0088,8.502,731,0
2007-04-04,8.0088,8.1324,7.6392,8.0088,2719,0
2007-04-11,8.625,8.625,8.625,8.625,203,0
2007-04-18,9.857,9.857,9.857,9.857,244,0
2007-04-19,9.857,9.857,9.857,9.857,203,0
2007-04-20,14.786,36.964,12.322,36.964,1299,0
2007-04-23,27.107,27.107,19.714,24.643,568,0
2007-04-26,24.52,24.52,24.52,24.52,304,0
2007-04-27,24.027,24.027,19.714,19.714,284,0
2007-04-30,24.027,24.027,24.027,24.027,122,0
2007-05-01,23.78,23.78,23.78,23.78,203,0
2007-05-03,22.178,22.178,22.178,22.178,41,0
2007-05-04,22.548,23.78,22.548,23.78,244,0
2007-05-07,23.78,24.52,23.657,24.52,751,0
2007-05-08,23.903,24.643,23.411,23.411,1015,0
2007-05-09,23.164,27.723,23.164,27.107,7386,0
2007-05-10,27.107,27.107,27.107,27.107,591,0
2007-05-11,26.738,27.6,26.368,27.107,4038,0
2007-05-14,29.695,30.188,28.463,30.188,2617,0
2007-05-15,28.339,28.339,28.339,28.339,369,0
2007-05-16,28.339,28.339,28.339,28.339,81,0
2007-05-17,29.572,30.434,28.955,30.434,1644,0
2007-05-18,30.803,36.964,30.803,32.036,913,0
2007-05-21,29.572,32.159,29.572,32.159,301,0
2007-05-23,27.107,27.107,27.107,27.107,81,0
2007-05-24,27.107,27.107,27.107,27.107,81,0
2007-05-29,27.107,27.107,27.107,27.107,61,0
2007-05-31,25.875,25.875,25.875,25.875,162,0
2007-06-01,25.998,32.036,25.998,32.036,1349,0
2007-06-04,32.528,33.761,29.572,32.036,846,0
2007-06-05,32.036,32.036,32.036,32.036,87,0
2007-06-28,9.857,28.339,9.857,28.339,426,0
2007-06-29,28.955,29.572,28.955,29.572,142,0
2007-07-06,25.259,25.259,25.259,25.259,81,0
2007-07-12,25.259,25.259,25.259,25.259,162,0
2007-07-19,25.259,25.259,25.259,25.259,81,0
2007-07-24,25.259,25.259,25.259,25.259,41,0
2007-07-31,22.178,25.875,22.178,25.875,1424,0
2007-08-01,24.766,24.766,24.766,24.766,162,0
2007-08-02,24.027,24.027,23.903,23.903,406,0
2007-08-06,17.25,17.25,17.25,17.25,203,0
2007-08-07,14.786,24.027,14.786,22.178,2049,0
2007-08-13,17.25,17.743,16.88,17.25,2516,0
2007-08-14,24.027,24.027,22.178,24.027,649,0
2007-08-15,24.643,24.643,24.643,24.643,325,0
2007-08-21,20.33,20.33,20.33,20.33,203,0
2007-08-23,25.259,25.259,20.33,24.52,203,0
2007-09-10,22.178,22.178,22.178,22.178,365,0
2007-09-14,23.78,23.78,23.78,23.78,81,0
2007-09-18,12.322,24.766,8.625,24.027,1217,0
2007-09-19,14.786,24.273,12.322,24.273,690,0
2007-09-25,22.795,22.795,22.795,22.795,41,0
2007-09-26,23.411,25.875,23.411,25.875,2394,0
2007-09-27,25.875,30.803,25.875,28.339,1664,0
2007-10-01,28.339,28.955,16.018,28.955,1629,0
2007-10-02,28.955,32.528,28.955,30.803,1806,0
2007-10-04,24.766,30.779,24.766,28.339,203,0
2007-10-05,27.107,29.572,27.107,29.572,244,0
2007-10-08,28.339,32.652,24.889,32.528,4125,0
2007-10-09,32.652,32.652,32.652,32.652,570,0
2007-10-10,34.5,46.822,32.036,33.638,1745,0
2007-10-11,33.268,34.5,32.652,32.652,1339,0
2007-10-12,32.652,34.229,32.036,34.229,244,0
2007-10-15,34.253,34.5,34.253,34.5,203,0
2007-10-16,34.475,34.5,33.268,33.884,893,0
2007-10-17,34.993,35.116,34.993,35.116,325,0
2007-10-18,32.652,35.732,32.282,35.215,1000,0
2007-10-19,35.732,35.732,32.282,32.282,1021,0
2007-10-22,32.282,32.652,32.282,32.652,224,0
2007-10-23,32.652,32.652,32.036,32.036,110,0
2007-10-24,32.652,36.964,32.652,35.732,3896,0
2007-10-25,35.732,36.964,35.732,36.964,1623,0
2007-10-26,36.964,41.893,36.841,37.58,5215,0
2007-10-29,37.827,40.045,37.827,39.428,3033,0
2007-10-30,39.428,39.428,38.813,39.428,1015,0
2007-10-31,39.428,40.045,38.197,38.813,1997,0
2007-11-01,38.813,38.813,38.197,38.813,1603,0
2007-11-02,38.813,38.813,38.197,38.197,122,0
2007-11-05,36.964,38.197,34.5,38.197,162,0
2007-11-06,38.197,38.197,33.293,35.116,2110,0
2007-11-07,33.391,34.377,32.652,34.377,1441,0
2007-11-08,34.5,34.5,34.5,34.5,446,0
2007-11-09,32.652,32.652,32.036,32.036,389,0
2007-11-12,32.036,32.036,24.889,27.107,812,0
2007-11-13,25.875,25.875,24.766,24.766,325,0
2007-11-14,19.098,24.643,18.482,24.643,1096,0
2007-11-15,24.643,24.643,22.178,24.593,3815,0
2007-11-16,24.643,24.643,24.002,24.002,1258,0
2007-11-23,19.714,24.397,19.714,22.178,528,0
2007-11-26,22.178,22.178,22.178,22.178,406,0
2007-11-28,19.098,22.178,19.098,22.178,528,0
2007-11-29,18.482,19.714,18.482,19.714,4829,0
2007-11-30,19.098,19.714,19.098,19.714,1339,0
2007-12-04,18.482,18.482,18.482,18.482,832,0
2007-12-06,18.482,18.482,18.482,18.482,406,0
2007-12-07,19.098,19.098,17.25,18.852,933,0
2007-12-10,18.482,19.714,18.482,19.098,1339,0
2007-12-11,19.714,22.178,19.714,20.947,1725,0
2007-12-12,19.714,19.714,19.098,19.098,1217,0
2007-12-14,17.25,17.25,12.322,12.322,44577,0
2007-12-17,12.322,17.25,12.322,17.25,19560,0
2007-12-18,18.482,19.098,18.482,19.098,3165,0
2007-12-19,19.098,22.795,19.098,22.795,4846,0
2007-12-20,23.411,23.411,20.084,22.795,1136,0
2007-12-21,22.178,23.411,21.563,22.795,2110,0
2007-12-24,22.795,25.259,22.795,25.259,446,0
2007-12-26,25.259,25.259,22.795,24.027,7041,0
2007-12-27,25.259,25.875,24.643,25.259,1583,0
2007-12-28,25.259,25.875,22.819,24.643,2780,0
2007-12-31,24.643,26.861,24.643,26.861,2333,0
2008-01-03,25.777,25.875,19.985,21.218,5675,0
2008-01-04,22.351,23.756,22.178,23.411,2435,0
2008-01-08,23.411,23.411,21.563,21.563,244,0
2008-01-09,19.714,23.411,19.714,23.411,17368,0
2008-01-11,23.411,25.259,23.411,24.766,3569,0
2008-01-14,24.52,25.85,24.52,25.259,1299,0
2008-01-15,25.259,25.752,24.668,24.668,609,0
2008-01-16,24.643,24.668,22.178,22.178,532,0
2008-01-17,22.178,22.178,19.714,19.714,284,0
2008-01-18,24.668,24.668,24.668,24.668,406,0
2008-01-24,22.795,22.795,19.714,19.714,258,0
2008-01-28,20.33,20.33,20.33,20.33,122,0
2008-01-29,20.33,22.523,18.507,19.714,634,0
2008-01-30,24.027,24.027,22.154,22.178,544,0
2008-01-31,22.178,22.178,22.178,22.178,406,0
2008-02-01,22.178,24.766,22.178,22.178,1991,0
2008-02-04,22.203,24.643,22.203,23.903,2070,0
2008-02-05,24.52,24.643,24.15,24.298,3170,0
2008-02-06,24.643,26.836,24.643,26.245,5936,0
2008-02-07,26.861,32.036,26.861,31.173,2902,0
2008-02-08,32.036,32.036,29.572,32.011,649,0
2008-02-11,30.803,33.268,30.803,33.268,962,0
2008-02-12,33.268,34.352,33.268,33.293,1050,0
2008-02-13,33.293,34.13,33.268,33.983,1757,0
2008-02-14,33.983,34.5,33.293,34.475,2333,0
2008-02-15,33.884,35.732,33.514,35.116,1380,0
2008-02-19,34.007,35.116,34.007,35.116,507,0
2008-02-20,33.638,33.638,32.036,32.652,852,0
2008-02-21,33.761,34.5,30.188,30.188,556,0
2008-02-22,32.036,34.5,32.036,32.036,609,0
2008-02-25,30.828,34.5,29.596,34.5,933,0
2008-02-26,34.5,34.5,33.638,34.13,1055,0
2008-02-27,33.268,34.475,32.652,34.253,1270,0
2008-02-28,33.884,33.884,33.268,33.884,568,0
2008-02-29,33.268,33.268,32.036,32.036,791,0
2008-03-03,32.036,32.036,32.036,32.036,61,0
2008-03-04,32.036,32.036,32.036,32.036,472,0
2008-03-05,32.652,34.5,32.652,34.5,1433,0
2008-03-06,34.5,34.5,34.475,34.5,649,0
2008-03-07,33.268,35.782,32.085,35.732,2029,0
2008-03-10,35.732,38.197,32.652,35.609,2029,0
2008-03-11,35.732,36.964,35.732,36.964,588,0
2008-03-12,36.94,40.045,36.94,37.58,1865,0
2008-03-13,38.197,39.428,38.197,39.404,801,0
2008-03-14,38.936,39.428,36.964,39.428,582,0
2008-03-17,35.141,41.252,35.141,40.02,284,0
2008-03-18,39.428,44.357,39.428,44.357,2082,0
2008-03-19,41.893,42.016,41.893,41.893,345,0
2008-03-20,40.661,40.661,40.661,40.661,41,0
2008-03-24,35.732,40.661,35.732,40.661,81,0
2008-03-25,41.893,41.893,38.221,41.893,130,0
2008-03-26,39.428,39.428,38.221,39.428,330,0
2008-03-28,38.197,40.661,38.197,40.661,122,0
2008-03-31,38.221,38.221,38.197,38.197,183,0
2008-04-01,37.58,37.58,37.58,37.58,213,0
2008-04-02,41.893,41.893,39.428,39.428,477,0
2008-04-03,41.893,41.893,39.404,40.661,968,0
2008-04-07,40.636,40.636,40.636,40.636,41,0
2008-04-08,41.277,41.893,39.428,39.428,578,0
2008-04-10,41.893,42.509,39.428,39.428,1424,0
2008-04-11,41.77,41.77,39.404,39.428,487,0
2008-04-14,39.428,41.77,39.428,40.045,923,0
2008-04-16,39.428,47.733,39.428,44.973,3258,0
2008-04-17,46.822,61.608,45.589,56.678,3357,0
2008-04-18,48.053,56.678,48.053,56.678,670,0
2008-04-21,47.438,49.286,47.438,49.286,629,0
2008-04-22,44.924,56.678,44.924,49.286,142,0
2008-04-23,56.678,56.678,49.286,52.982,1205,0
2008-04-24,49.286,53.598,49.286,53.598,849,0
2008-04-25,49.286,54.83,49.286,49.286,1706,0
2008-04-28,57.912,61.608,53.056,53.056,980,0
2008-04-29,52.982,61.608,49.286,61.608,1039,0
2008-04-30,54.214,61.608,54.214,61.608,1299,0
2008-05-01,54.214,59.76,51.75,59.76,1298,0
2008-05-02,54.214,59.142,51.75,57.912,3182,0
2008-05-05,51.997,55.447,51.75,52.982,1600,0
2008-05-06,52.982,59.712,51.75,54.214,2864,0
2008-05-07,52.736,56.678,51.75,56.678,2075,0
2008-05-08,54.214,56.678,54.214,54.214,406,0
2008-05-09,56.678,56.678,54.214,54.214,284,0
2008-05-12,50.518,56.678,49.532,49.532,910,0
2008-05-13,51.75,51.75,51.75,51.75,102,0
2008-05-14,55.447,55.447,43.125,52.982,929,0
2008-05-15,49.286,51.75,49.286,51.75,1032,0
2008-05-16,51.134,51.134,51.134,51.134,162,0
2008-05-19,51.75,51.75,51.134,51.257,1096,0
2008-05-20,50.518,56.678,49.286,56.432,4358,0
2008-05-21,55.447,55.447,55.447,55.447,168,0
2008-05-22,49.31,54.214,49.286,49.286,290,0
2008-05-27,45.589,49.286,35.732,46.205,2232,0
2008-05-28,45.589,46.205,41.893,45.589,1238,0
2008-05-29,36.964,49.286,36.964,49.286,459,0
2008-05-30,44.357,44.357,44.357,44.357,102,0
2008-06-05,38.197,52.982,38.197,44.357,386,0
2008-06-06,49.163,49.286,49.039,49.286,684,0
2008-06-09,49.286,51.75,49.286,50.518,1420,0
2008-06-11,40.661,50.518,38.197,45.589,446,0
2008-06-12,49.902,49.902,39.428,41.893,660,0
2008-06-13,41.893,49.286,41.893,46.822,371,0
2008-06-19,44.357,46.797,40.045,46.797,406,0
2008-06-20,44.333,45.589,41.893,45.589,467,0
2008-06-23,43.125,44.357,42.509,44.357,599,0
2008-06-24,43.741,46.822,43.741,45.589,893,0
2008-06-26,48.053,48.053,45.589,45.589,152,0
2008-06-27,45.589,45.589,45.589,45.589,81,0
2008-06-30,45.589,47.438,45.589,47.438,122,0
2008-07-01,44.357,46.822,42.509,46.822,690,0
2008-07-02,44.357,46.822,44.357,44.357,1011,0
2008-07-08,39.552,43.618,37.827,43.618,1175,0
2008-07-09,36.964,36.964,32.036,32.036,1966,0
2008-07-10,34.475,34.5,29.572,29.572,812,0
2008-07-11,32.036,32.036,22.795,23.411,3242,0
2008-07-14,22.795,23.411,22.795,23.411,345,0
2008-07-15,21.316,24.668,16.018,24.668,1045,0
2008-07-16,24.668,24.668,19.714,19.714,180,0
2008-07-18,24.643,24.668,24.643,24.643,398,0
2008-07-21,24.618,24.643,24.618,24.643,272,0
2008-07-23,24.643,24.643,22.178,22.178,1619,0
2008-07-24,17.25,18.482,17.25,17.497,596,0
2008-07-25,17.25,24.643,16.018,24.643,1031,0
2008-07-28,19.714,19.714,19.714,19.714,203,0
2008-07-30,24.643,24.643,19.714,19.714,1238,0
2008-08-04,19.714,19.714,19.714,19.714,609,0
2008-08-05,17.497,17.497,16.264,16.264,162,0
2008-08-06,16.634,19.714,16.141,16.264,690,0
2008-08-07,16.264,24.397,14.786,16.018,2807,0
2008-08-12,14.17,14.786,11.828,11.828,1745,0
2008-08-13,17.127,17.127,17.127,17.127,41,0
2008-08-14,17.127,18.482,12.322,12.322,2246,0
2008-08-15,12.938,12.938,12.322,12.322,2816,0
2008-08-18,12.075,12.075,5.298,5.298,78944,0
2008-08-19,6.6534,6.777,5.4216,5.7912,74664,0
2008-08-20,6.0378,8.7234,6.0378,8.502,57550,0
2008-08-21,8.2554,8.2554,7.2696,7.5162,47417,0
2008-08-22,7.3926,7.5162,6.4074,6.777,31900,0
2008-08-25,6.777,7.3926,6.5304,6.555,12255,0
2008-08-26,6.1608,7.023,5.9142,6.1608,19560,0
2008-08-27,7.023,7.023,7.023,7.023,487,0
2008-08-28,7.023,7.023,6.4074,6.9,2719,0
2008-08-29,7.122,7.1466,6.0378,6.1608,6380,0
2008-09-02,6.0378,6.1608,5.9142,6.1608,10713,0
2008-09-03,6.1608,6.2838,5.4216,5.6676,28642,0
2008-09-04,5.5446,5.5446,4.9284,4.9284,32910,0
2008-09-05,5.0028,5.6676,4.6824,5.6676,10551,0
2008-09-08,5.4216,5.7912,4.9284,5.6676,24104,0
2008-09-09,5.8896,6.1608,5.6676,5.6676,18870,0
2008-09-10,5.175,5.6676,5.175,5.4216,8867,0
2008-09-11,5.4216,5.9142,5.175,5.175,7959,0
2008-09-12,4.953,4.953,4.953,4.953,406,0
2008-09-15,4.9284,5.298,4.707,5.298,4024,0
2008-09-16,5.052,5.052,4.6824,4.9284,13057,0
2008-09-17,4.9284,5.052,4.8054,4.9284,1805,0
2008-09-18,4.8054,4.9284,4.4604,4.9284,4464,0
2008-09-19,4.9284,5.052,4.5588,5.052,17725,0
2008-09-22,5.0274,5.052,4.9284,4.953,11302,0
2008-09-23,4.9284,4.953,4.5588,4.9284,16110,0
2008-09-24,4.9284,5.052,4.6824,4.9284,29420,0
2008-09-25,4.8054,4.9284,4.6824,4.9284,2962,0
2008-09-26,4.8054,4.9284,4.8054,4.9284,3279,0
2008-09-29,4.6824,4.9284,4.5588,4.9284,8867,0
2008-09-30,4.6824,4.9284,4.608,4.9284,31139,0
2008-10-01,4.9284,4.9284,4.485,4.9284,18524,0
2008-10-02,4.8054,4.8054,4.0908,4.5588,16543,0
2008-10-03,4.1892,4.4358,4.1892,4.1892,11586,0
2008-10-06,4.1892,4.1892,2.7847,3.45,16415,0
2008-10-07,3.4992,3.4992,3.45,3.45,8319,0
2008-10-08,3.0066,3.0066,2.8339,3.0066,9496,0
2008-10-09,2.9572,3.228,1.4786,2.8339,20481,0
2008-10-10,3.2034,3.2034,2.2425,3.0804,7116,0
2008-10-13,2.7107,3.0804,2.5136,2.9572,32287,0
2008-10-14,3.0312,3.0312,2.7107,2.9572,7114,0
2008-10-15,2.76,2.76,2.4889,2.4889,6268,0
2008-10-16,2.5136,2.9572,1.9714,2.5382,9549,0
2008-10-17,2.8339,2.9572,2.3411,2.8339,16273,0
2008-10-20,2.8339,3.0804,2.4889,2.8339,21548,0
2008-10-21,2.8339,3.0804,2.5875,2.7107,26052,0
2008-10-22,2.7107,2.8339,2.5875,2.5875,3287,0
2008-10-23,2.6368,2.6368,2.3903,2.4643,4464,0
2008-10-24,3.1296,3.1296,2.4889,2.4889,3652,0
2008-10-27,2.3657,2.4643,2.3657,2.4397,1136,0
2008-10-28,2.3657,2.4643,2.2178,2.4643,8140,0
2008-10-29,2.2672,2.4643,2.0947,2.0947,12803,0
2008-10-30,2.0947,2.4643,1.8236,2.4643,200545,0
2008-10-31,2.4643,2.4643,1.9468,2.4643,84352,0
2008-11-03,2.4643,2.4643,2.0947,2.3657,11890,0
2008-11-04,2.2178,2.4643,2.2178,2.3411,21942,0
2008-11-05,2.3411,3.0804,2.3411,3.0804,27533,0
2008-11-06,3.0312,3.0804,2.9325,2.9572,10579,0
2008-11-07,2.7107,2.9572,2.7107,2.9572,40377,0
2008-11-10,2.9572,2.9572,2.5382,2.7107,34249,0
2008-11-11,2.5875,2.76,2.3657,2.5875,34574,0
2008-11-12,2.5628,2.7107,2.4643,2.5875,8925,0
2008-11-13,2.5875,2.5875,2.2672,2.2672,28933,0
2008-11-14,2.2178,2.3411,2.1193,2.3411,8177,0
2008-11-17,2.4643,2.4889,2.0947,2.4397,20939,0
2008-11-18,2.2178,2.5875,2.2178,2.4889,31955,0
2008-11-19,2.4643,2.4643,2.2178,2.2918,16527,0
2008-11-20,2.4643,2.4643,1.9714,2.1686,95695,0
2008-11-21,2.0947,2.0947,1.9714,2.0947,1907,0
2008-11-24,1.9714,2.0947,1.8975,2.0947,70580,0
2008-11-25,2.2178,2.2178,1.8482,1.8482,25200,0
2008-11-26,1.8482,2.2178,1.725,1.9714,37581,0
2008-11-28,1.8482,1.8482,1.8482,1.8482,203,0
2008-12-01,1.8482,1.8728,1.725,1.725,43936,0
2008-12-02,1.725,1.7989,1.6018,1.7989,11971,0
2008-12-03,1.7989,1.7989,1.6511,1.7989,11849,0
2008-12-04,1.7743,1.8482,1.4786,1.8482,85664,0
2008-12-05,1.7743,1.7989,1.5032,1.7497,23224,0
2008-12-08,1.6018,1.6018,1.4786,1.5772,27980,0
2008-12-09,1.5032,1.9714,1.5032,1.8482,25862,0
2008-12-10,1.8482,1.8975,1.6018,1.725,25809,0
2008-12-11,1.7743,1.8482,1.725,1.725,26935,0
2008-12-12,1.725,1.725,1.5525,1.5525,5762,0
2008-12-15,1.725,1.725,1.4786,1.725,1420,0
2008-12-16,1.4047,1.725,1.1089,1.4539,48714,0
2008-12-17,1.6757,1.8482,1.4786,1.8482,25383,0
2008-12-18,1.8482,1.8482,1.4786,1.6018,10794,0
2008-12-19,1.8975,1.9714,1.8482,1.9714,39010,0
2008-12-22,1.9714,1.9714,1.6018,1.6018,6040,0
2008-12-23,1.6018,1.6018,1.6018,1.6018,406,0
2008-12-24,1.6018,1.6018,1.6018,1.6018,609,0
2008-12-26,1.3553,1.4786,1.3553,1.4786,244,0
2008-12-29,1.3553,1.4786,1.3553,1.4047,9699,0
2008-12-30,1.4047,1.6018,1.3553,1.3553,6952,0
2008-12-31,1.3553,1.6018,1.1089,1.6018,14621,0
2009-01-02,1.1089,1.6018,1.1089,1.4786,8207,0
2009-01-05,1.6018,1.6018,1.4293,1.4786,17014,0
2009-01-06,1.6018,1.6018,1.2568,1.4293,12904,0
2009-01-07,1.4786,1.6018,1.38,1.38,17449,0
2009-01-08,1.8482,1.8482,1.6018,1.6018,13731,0
2009-01-09,1.4047,1.4786,1.4047,1.4786,2841,0
2009-01-12,1.5278,1.5278,1.3553,1.3553,10835,0
2009-01-13,1.6018,2.2178,1.6018,1.7989,10348,0
2009-01-14,1.3553,1.6018,1.3553,1.3553,16841,0
2009-01-15,1.4786,1.4786,1.1089,1.2322,46892,0
2009-01-16,1.2322,1.2322,1.2322,1.2322,5478,0
2009-01-20,1.2322,1.725,1.2322,1.4786,59733,0
2009-01-21,1.4786,1.5525,1.3553,1.4786,32375,0
2009-01-22,1.3553,1.6018,1.2322,1.5772,15092,0
2009-01-23,1.5772,1.6018,1.2322,1.2322,16988,0
2009-01-26,1.3553,1.3553,1.2322,1.2322,45137,0
2009-01-27,1.3553,1.3553,1.2322,1.3553,16242,0
2009-01-28,1.2568,1.3553,1.1336,1.2322,133102,0
2009-01-29,1.2568,1.3553,1.1089,1.1089,31380,0
2009-01-30,1.0103,1.2322,1.0103,1.2322,14112,0
2009-02-02,1.2814,1.3553,1.0843,1.1089,27914,0
2009-02-03,1.1089,1.1828,0.8625,1.1089,16841,0
2009-02-04,1.1089,1.1089,1.035,1.1089,14812,0
2009-02-05,1.1089,1.1089,0.9857,0.9857,9049,0
2009-02-06,1.38,1.4047,1.1089,1.1089,27518,0
2009-02-09,1.2322,1.2322,0.9857,0.9857,4626,0
2009-02-10,0.9857,1.2322,0.8872,1.1336,59342,0
2009-02-11,1.2075,1.2075,0.9857,1.1089,25101,0
2009-02-12,1.035,1.035,0.9857,0.9857,12174,0
2009-02-13,1.0103,1.2075,0.8625,1.0103,11642,0
2009-02-17,1.1336,1.1336,1.1089,1.1089,21775,0
2009-02-18,1.1089,1.1089,0.9857,0.9857,18667,0
2009-02-19,1.1582,1.2322,0.8625,1.1089,31528,0
2009-02-20,0.8625,1.2322,0.8625,1.2322,6290,0
2009-02-23,1.1089,1.2322,0.9857,1.2322,13821,0
2009-02-24,0.9857,1.2322,0.9857,1.0103,15420,0
2009-02-25,1.1089,1.2322,1.0103,1.2322,71972,0
2009-02-26,1.2568,1.4047,1.1582,1.4047,110732,0
2009-02-27,1.1582,1.5525,1.1582,1.4786,19750,0
2009-03-02,1.6757,1.8482,1.38,1.4786,50644,0
2009-03-03,1.6264,1.6264,1.2322,1.4539,16039,0
2009-03-04,1.2568,1.8482,1.2568,1.5772,25634,0
2009-03-05,1.3553,1.5772,1.2322,1.5278,11403,0
2009-03-06,1.5278,1.5278,1.1582,1.2322,36556,0
2009-03-09,1.1582,1.2814,1.1089,1.1089,45175,0
2009-03-10,1.2814,1.4539,1.0103,1.4539,35970,0
2009-03-11,1.4539,1.4786,0.9857,1.4786,11139,0
2009-03-12,1.4786,1.4786,1.2075,1.2322,29402,0
2009-03-13,1.2568,1.38,1.1336,1.38,48777,0
2009-03-16,1.38,1.38,1.1089,1.2568,55946,0
2009-03-17,1.1582,1.2568,1.0597,1.1089,35361,0
2009-03-18,1.2075,1.2075,1.1089,1.1089,28852,0
2009-03-19,1.0843,1.38,1.0843,1.38,125079,0
2009-03-20,1.38,1.8482,1.3061,1.5772,216740,0
2009-03-23,1.4786,1.8482,1.4786,1.725,97978,0
2009-03-24,1.725,2.2178,1.725,2.2178,59237,0
2009-03-25,2.2178,2.2178,1.9961,2.1686,59290,0
2009-03-26,2.2178,2.3411,2.1686,2.2178,60628,0
2009-03-27,2.3411,2.4643,2.2178,2.4643,81110,0
2009-03-30,2.4643,2.4643,1.8975,2.3411,39605,0
2009-03-31,1.8975,2.8339,1.8975,2.6122,105574,0
2009-04-01,2.4889,2.7107,2.4643,2.5628,59576,0
2009-04-02,2.5628,2.6861,2.4397,2.4397,51096,0
2009-04-03,2.4643,2.5136,2.2672,2.3411,40734,0
2009-04-06,2.2672,2.3903,2.2178,2.3411,15140,0
2009-04-07,2.2425,2.3164,2.1439,2.2425,13763,0
2009-04-08,2.2178,2.2178,1.8482,1.9714,33636,0
2009-04-09,1.9714,2.2178,1.8482,2.1686,56097,0
2009-04-13,2.2178,2.2178,1.8482,2.0947,24431,0
2009-04-14,2.0947,2.3411,2.0947,2.2178,39971,0
2009-04-15,2.1932,2.2425,1.9714,2.2425,23137,0
2009-04-16,2.4643,2.4643,2.0453,2.0453,8484,0
2009-04-17,1.9961,2.2918,1.9961,2.0453,29872,0
2009-04-20,1.9714,2.3411,1.9714,2.0947,15410,0
2009-04-21,2.0947,2.3164,1.9714,2.0947,15786,0
2009-04-22,2.0947,2.3657,1.9961,2.3411,36155,0
2009-04-23,2.3411,2.4889,2.07,2.415,44391,0
2009-04-24,2.3411,2.76,2.3411,2.76,97354,0
2009-04-27,2.6122,2.8093,2.6122,2.7847,78390,0
2009-04-28,2.7353,2.8339,2.6368,2.7353,34280,0
2009-04-29,2.7107,2.7847,2.5382,2.7847,69710,0
2009-04-30,2.8339,3.1788,2.7847,3.0804,58951,0
2009-05-01,3.0804,3.1542,2.9572,3.1542,54942,0
2009-05-04,3.105,3.1788,3.0804,3.1788,64487,0
2009-05-05,3.1788,3.6474,3.0804,3.573,75376,0
2009-05-06,3.672,4.5588,3.573,4.3128,201306,0
2009-05-07,4.4358,4.5588,3.7458,3.918,159186,0
2009-05-08,3.9678,4.2876,3.8196,4.1154,82508,0
2009-05-11,4.1892,4.263,3.9678,3.9678,47198,0
2009-05-12,3.8688,4.1646,3.0804,3.8688,121039,0
2009-05-13,3.6966,3.6966,3.0804,3.4992,28184,0
2009-05-14,3.327,3.6966,3.105,3.4008,52041,0
2009-05-15,3.5484,3.5484,3.2034,3.3024,81601,0
2009-05-18,3.2034,3.5976,3.2034,3.3024,61373,0
2009-05-19,3.2034,3.6966,3.2034,3.2778,25616,0
2009-05-20,3.327,3.6966,3.327,3.6966,30839,0
2009-05-21,3.6966,4.1154,3.45,3.9426,75120,0
2009-05-22,3.9426,4.0662,3.8196,3.9924,38987,0
2009-05-26,3.9426,3.9924,3.6966,3.8442,29337,0
2009-05-27,3.6966,4.1892,3.6966,4.1646,42231,0
2009-05-28,4.1892,4.5342,4.1892,4.4112,106183,0
2009-05-29,4.4112,4.8792,4.3128,4.7562,96320,0
2009-06-01,4.8792,5.052,4.2876,4.5588,139232,0
2009-06-02,4.5588,4.8546,4.4358,4.8054,36948,0
2009-06-03,4.8546,5.0274,4.6824,4.9284,44245,0
2009-06-04,5.052,5.1012,4.5588,5.1012,61242,0
2009-06-05,4.9776,5.9388,4.83,5.4954,114701,0
2009-06-08,5.5446,5.5446,5.2734,5.298,67879,0
2009-06-09,5.298,5.52,5.2734,5.3724,74663,0
2009-06-10,5.52,5.5446,5.298,5.4216,51956,0
2009-06-11,5.4708,5.643,5.298,5.4216,64640,0
2009-06-12,5.3226,5.643,5.298,5.4216,41942,0
2009-06-15,5.5446,5.5446,4.3128,5.175,53948,0
2009-06-16,5.0766,5.175,4.8054,4.953,47891,0
2009-06-17,4.8054,5.1258,4.3374,4.953,68774,0
2009-06-18,4.9776,5.2242,4.953,5.2242,50726,0
2009-06-19,5.2242,5.5446,4.9284,5.3724,66777,0
2009-06-22,5.4216,5.4216,4.7562,4.9284,48574,0
2009-06-23,4.9284,5.175,4.5588,4.9284,42407,0
2009-06-24,5.0028,5.0028,4.5588,4.9284,74276,0
2009-06-25,4.953,5.052,4.707,4.9284,47355,0
2009-06-26,4.9284,5.1012,4.83,4.9284,95743,0
2009-06-29,4.9776,5.1012,4.83,5.052,81182,0
2009-06-30,5.052,5.175,4.83,4.8792,121589,0
2009-07-01,4.9284,4.9776,4.707,4.8054,31583,0
2009-07-02,4.7562,4.9038,4.707,4.8792,29416,0
2009-07-06,4.7562,4.7562,4.5588,4.7316,17587,0
2009-07-07,4.1154,4.7808,3.9678,4.608,43124,0
2009-07-08,4.6578,4.7316,4.4604,4.6578,34269,0
2009-07-09,4.6578,4.6578,4.362,4.4358,55673,0
2009-07-10,4.2876,4.3374,3.9426,4.3128,41318,0
2009-07-13,4.0662,4.3128,3.8688,3.9426,30764,0
2009-07-14,3.9924,4.2876,3.6966,4.2384,31764,0
2009-07-15,4.1892,4.4358,4.1892,4.3374,77140,0
2009-07-16,4.263,4.8054,4.2138,4.6824,69140,0
2009-07-17,4.8054,4.9284,4.6824,4.6824,51810,0
2009-07-20,4.6824,4.9038,4.608,4.6578,36873,0
2009-07-21,4.83,4.83,4.5834,4.83,19202,0
2009-07-22,4.9284,4.9284,4.5342,4.6326,45715,0
2009-07-23,4.6824,4.9284,4.6326,4.7316,45571,0
2009-07-24,4.8054,4.8054,4.5588,4.8054,37029,0
2009-07-27,4.6578,4.9284,4.5588,4.8054,32986,0
2009-07-28,4.9284,4.9284,4.5588,4.6824,32091,0
2009-07-29,4.5342,4.8054,4.4358,4.7808,20983,0
2009-07-30,4.8054,5.175,4.5096,5.1504,67013,0
2009-07-31,5.1504,5.2734,5.0028,5.2734,99563,0
2009-08-03,5.2734,5.742,5.2242,5.6928,162470,0
2009-08-04,5.7912,6.0378,5.298,5.3724,141509,0
2009-08-05,5.3724,5.742,5.3724,5.5446,46366,0
2009-08-06,5.5938,5.5938,5.3478,5.4708,68783,0
2009-08-07,5.4708,5.6184,5.3478,5.6184,91232,0
2009-08-10,5.643,5.6676,5.3226,5.4954,41132,0
2009-08-11,5.4216,5.4216,4.9776,5.397,40906,0
2009-08-12,5.397,5.5446,5.175,5.4708,47265,0
2009-08-13,5.5938,5.6184,5.2242,5.3478,41693,0
2009-08-14,5.3226,5.5446,5.2242,5.5446,27131,0
2009-08-17,5.5938,5.5938,5.397,5.4216,26174,0
2009-08-18,5.4462,5.5692,5.175,5.3226,34850,0
2009-08-19,5.4462,5.5692,5.175,5.298,36846,0
2009-08-20,5.175,5.397,4.707,5.3724,42369,0
2009-08-21,5.175,5.4216,5.175,5.3724,36692,0
2009-08-24,5.3724,5.7912,5.2734,5.5446,66490,0
2009-08-25,5.4216,5.5446,4.953,5.1012,90685,0
2009-08-26,5.298,5.5446,5.298,5.4954,66167,0
2009-08-27,5.2734,5.5446,5.1996,5.5446,88243,0
2009-08-28,5.4708,5.7912,5.4216,5.7912,119699,0
2009-08-31,5.7912,5.7912,5.5446,5.5692,62516,0
2009-09-01,5.5446,5.6676,5.298,5.6676,55554,0
2009-09-02,5.6676,7.122,5.6676,7.0974,186777,0
2009-09-03,7.0974,7.59,6.5304,7.5162,150899,0
2009-09-04,7.6392,8.0088,7.122,7.59,195875,0
2009-09-08,7.3434,7.8612,7.023,7.7874,145746,0
2009-09-09,7.8612,7.9842,7.5162,7.5654,117382,0
2009-09-10,7.5162,7.8858,7.2696,7.7874,101668,0
2009-09-11,7.9842,8.0088,7.812,7.8366,200851,0
2009-09-14,7.4178,7.5162,7.2942,7.3926,73717,0
2009-09-15,7.3926,7.9596,7.122,7.6884,105690,0
2009-09-16,7.7628,8.3784,7.6392,8.3538,135527,0
2009-09-17,8.3538,8.625,8.2308,8.4774,100342,0
2009-09-18,8.625,9.1176,8.5758,8.6004,171841,0
2009-09-21,8.625,9.0684,7.5408,8.2062,88264,0
2009-09-22,8.3784,8.8716,7.6638,8.5758,66617,0
2009-09-23,9.0438,9.093,8.3784,8.8716,51428,0
2009-09-24,9.0684,9.0684,8.1324,8.2308,43416,0
2009-09-25,8.2308,8.8716,8.2308,8.748,38391,0
2009-09-28,8.625,8.8716,8.502,8.625,23884,0
2009-09-29,8.8716,9.1176,8.5266,8.9454,65986,0
2009-09-30,9.0684,9.0684,8.625,8.7978,84359,0
2009-10-01,8.6742,8.8716,8.1324,8.3784,51983,0
2009-10-02,8.0088,8.2554,7.7628,8.0088,63325,0
2009-10-05,8.2554,8.2554,7.7874,7.9596,58540,0
2009-10-06,8.502,9.4878,8.1324,8.6004,179852,0
2009-10-07,8.748,8.7978,8.0088,8.058,182979,0
2009-10-08,8.1816,8.97,8.0826,8.8224,113419,0
2009-10-09,8.97,9.833,8.9208,9.734,183233,0
2009-10-12,9.734,9.833,9.438,9.734,67403,0
2009-10-13,9.734,9.833,9.4878,9.66,85535,0
2009-10-14,9.66,9.783,9.562,9.709,93733,0
2009-10-15,9.808,9.808,9.611,9.783,95136,0
2009-10-16,9.833,10.572,9.734,10.547,295948,0
2009-10-19,10.547,10.72,10.103,10.572,107822,0
2009-10-20,10.547,12.026,10.473,11.705,305117,0
2009-10-21,12.248,12.814,11.779,12.445,340050,0
2009-10-22,12.593,12.642,11.607,12.075,160702,0
2009-10-23,11.903,12.297,11.582,11.73,121648,0
2009-10-26,12.026,12.223,11.213,11.558,91836,0
2009-10-27,11.508,11.632,10.202,10.597,178140,0
2009-10-28,10.843,10.843,8.8716,10.597,205560,0
2009-10-29,10.448,11.681,10.128,11.533,77126,0
2009-10-30,11.656,11.828,10.301,11.336,85077,0
2009-11-02,10.597,11.311,10.227,10.67,44536,0
2009-11-03,10.498,12.445,10.498,12.371,264915,0
2009-11-04,12.642,12.938,12.371,12.913,251365,0
2009-11-05,12.74,13.603,8.0088,13.184,369286,0
2009-11-06,13.775,14.047,13.184,13.751,302013,0
2009-11-09,13.923,14.17,13.233,13.406,137481,0
2009-11-10,13.874,13.874,12.297,12.987,167500,0
2009-11-11,13.233,13.898,12.617,13.061,108302,0
2009-11-12,13.529,13.529,12.716,12.863,78613,0
2009-11-13,12.938,13.775,12.938,13.702,114916,0
2009-11-16,14.145,14.145,12.938,13.085,129793,0
2009-11-17,13.036,13.775,12.691,13.061,119704,0
2009-11-18,13.381,13.553,12.962,12.987,70713,0
2009-11-19,12.987,12.987,12.543,12.74,86510,0
2009-11-20,12.322,13.504,12.322,13.184,125924,0
2009-11-23,13.504,14.17,12.814,13.012,142660,0
2009-11-24,13.406,13.48,12.568,12.765,109350,0
2009-11-25,13.357,13.357,11.262,11.828,239770,0
2009-11-27,10.547,11.952,10.054,11.385,148621,0
2009-11-30,11.483,12.297,11.385,12.075,106268,0
2009-12-01,11.705,12.322,11.705,12.223,60368,0
2009-12-02,12.297,12.494,11.459,11.483,126992,0
2009-12-03,11.977,11.977,10.547,11.015,118371,0
2009-12-04,10.966,11.459,10.917,11.138,90224,0
2009-12-07,11.336,11.459,10.498,10.597,73927,0
2009-12-08,10.572,10.597,9.4878,9.907,175382,0
2009-12-09,9.808,10.473,9.3642,10.399,201962,0
2009-12-10,10.227,11.065,9.98,10.35,74307,0
2009-12-11,10.35,10.424,9.783,10.301,41583,0
2009-12-14,10.276,10.744,10.276,10.695,52456,0
2009-12-15,10.818,12.272,10.547,11.755,178784,0
2009-12-16,11.927,12.198,11.73,11.828,65956,0
2009-12-17,12.173,12.173,11.558,11.656,66597,0
2009-12-18,11.828,11.828,11.114,11.237,61372,0
2009-12-21,11.163,11.828,9.857,10.621,74459,0
2009-12-22,10.621,10.72,9.98,10.572,64465,0
2009-12-23,10.473,10.917,10.103,10.473,39994,0
2009-12-24,10.498,11.04,10.35,10.498,27243,0
2009-12-28,10.35,11.04,10.35,10.843,43567,0
2009-12-29,10.646,10.843,10.498,10.72,32565,0
2009-12-30,10.72,11.459,10.597,11.262,47204,0
2009-12-31,11.287,11.558,11.237,11.508,50326,0
2010-01-04,11.508,12.001,11.089,11.533,167047,0
2010-01-05,11.582,12.198,11.582,12.198,151488,0
2010-01-06,11.927,12.691,11.656,11.705,352495,0
2010-01-07,12.593,12.593,11.582,11.681,208268,0
2010-01-08,11.952,12.001,11.632,11.73,78943,0
2010-01-11,11.927,11.952,11.385,11.459,75902,0
2010-01-12,11.262,11.582,10.424,10.621,94236,0
2010-01-13,10.621,10.966,10.523,10.597,43396,0
2010-01-14,10.646,10.793,10.523,10.744,49010,0
2010-01-15,10.818,10.966,10.473,10.72,43254,0
2010-01-19,10.597,10.843,10.35,10.375,58365,0
2010-01-20,10.227,10.473,10.227,10.276,37591,0
2010-01-21,10.448,10.547,9.758,9.98,82299,0
2010-01-22,9.857,9.931,9.635,9.734,109277,0
2010-01-25,9.734,9.734,8.625,9.685,182784,0
2010-01-26,9.857,11.04,9.537,10.744,133105,0
2010-01-27,10.621,11.213,10.35,10.473,58974,0
2010-01-28,10.72,10.72,10.153,10.547,94759,0
2010-01-29,10.424,11.705,10.424,11.262,169517,0
2010-02-01,11.903,11.903,11.483,11.804,105418,0
2010-02-02,11.927,12.026,11.681,11.804,106581,0
2010-02-03,12.075,12.124,11.804,12.05,104369,0
2010-02-04,12.124,12.124,10.473,10.473,141178,0
2010-02-05,10.325,10.473,9.882,10.005,130322,0
2010-02-08,9.98,10.843,9.98,10.227,154722,0
2010-02-09,10.498,10.991,10.325,10.966,168808,0
2010-02-10,10.966,10.966,9.512,9.537,1270861,0
2010-02-11,9.734,9.758,9.2904,9.734,331956,0
2010-02-12,9.808,9.808,9.4626,9.734,176389,0
2010-02-16,10.079,10.079,9.685,9.931,115883,0
2010-02-17,9.734,10.178,9.734,10.03,169411,0
2010-02-18,10.005,10.276,9.808,9.808,131592,0
2010-02-19,9.931,10.448,9.66,10.35,115543,0
2010-02-22,10.276,10.448,9.98,10.128,78443,0
2010-02-23,10.153,10.202,9.907,9.907,75784,0
2010-02-24,9.956,10.103,9.833,10.079,93088,0
2010-02-25,10.079,10.079,9.709,10.054,101071,0
2010-02-26,9.3396,10.202,9.315,10.178,102114,0
2010-03-01,10.128,10.35,10.005,10.153,40704,0
2010-03-02,10.103,11.04,10.054,10.966,152112,0
2010-03-03,10.35,10.35,9.857,10.005,374610,0
2010-03-04,10.005,10.227,9.734,9.833,282388,0
2010-03-05,9.857,9.98,9.833,9.857,166760,0
2010-03-08,10.054,10.054,9.4878,9.562,159800,0
2010-03-09,9.808,9.857,9.611,9.734,94701,0
2010-03-10,9.808,9.882,9.685,9.882,97566,0
2010-03-11,9.808,9.907,9.611,9.66,83471,0
2010-03-12,9.833,9.956,9.512,9.562,128390,0
2010-03-15,9.4878,9.685,9.4878,9.537,65150,0
2010-03-16,9.438,9.562,9.3642,9.438,87900,0
2010-03-17,9.4878,9.586,9.4134,9.512,137977,0
2010-03-18,9.586,9.66,9.438,9.4878,100717,0
2010-03-19,9.4878,9.562,9.3888,9.3888,69102,0
2010-03-22,9.3642,9.537,8.9454,9.1674,230271,0
2010-03-23,9.315,9.685,9.1428,9.611,131236,0
2010-03-24,9.586,9.611,9.2658,9.3642,103706,0
2010-03-25,9.315,9.611,9.1176,9.1674,185966,0
2010-03-26,9.4626,9.635,9.0438,9.315,154148,0
2010-03-29,9.2658,9.4626,9.2412,9.3642,44063,0
2010-03-30,9.2904,9.438,9.1428,9.2658,62676,0
2010-03-31,9.2412,9.709,9.1674,9.562,157591,0
2010-04-01,9.562,10.03,9.4878,9.857,200012,0
2010-04-05,10.399,10.473,9.931,10.03,170060,0
2010-04-06,10.03,10.202,9.931,10.079,181861,0
2010-04-07,9.98,10.301,9.907,10.252,215669,0
2010-04-08,10.128,11.065,10.103,10.966,347236,0
2010-04-09,11.015,12.198,10.966,12.173,565978,0
2010-04-12,12.026,12.518,11.089,12.42,362310,0
2010-04-13,12.543,12.962,12.1,12.494,246422,0
2010-04-14,14.958,14.958,11.705,12.198,131729,0
2010-04-15,12.42,12.445,12.223,12.445,170071,0
2010-04-16,12.198,12.445,10.72,10.991,430111,0
2010-04-19,11.163,11.213,10.252,10.621,248580,0
2010-04-20,11.607,11.607,10.547,10.621,69992,0
2010-04-21,10.843,11.089,10.399,10.498,94098,0
2010-04-22,10.276,10.597,9.98,10.399,164604,0
2010-04-23,10.498,10.547,10.005,10.35,98669,0
2010-04-26,10.473,11.089,10.473,10.917,323762,0
2010-04-27,10.942,11.237,10.547,10.72,111122,0
2010-04-28,11.065,11.065,10.276,10.325,69181,0
2010-04-29,10.35,11.04,10.227,10.966,173596,0
2010-04-30,11.089,11.213,10.793,11.065,145965,0
2010-05-03,11.138,11.336,10.843,11.237,177077,0
2010-05-04,11.311,12.173,10.843,11.41,392072,0
2010-05-05,11.705,12.075,11.459,11.755,363752,0
2010-05-06,11.804,12.075,10.473,11.188,297235,0
2010-05-07,11.188,11.656,10.942,11.04,211000,0
2010-05-10,11.804,11.804,11.287,11.483,249181,0
2010-05-11,11.558,11.558,11.188,11.508,105461,0
2010-05-12,11.558,11.582,11.237,11.287,147262,0
2010-05-13,11.237,11.336,10.917,10.966,139353,0
2010-05-14,10.966,10.966,10.597,10.793,122774,0
2010-05-17,10.695,10.942,10.597,10.942,86684,0
2010-05-18,10.991,11.065,10.178,10.473,116154,0
2010-05-19,10.399,10.473,9.4878,9.907,234668,0
2010-05-20,9.734,9.857,8.6988,9.2412,301412,0
2010-05-21,9.3642,9.3642,8.8962,9.1674,140134,0
2010-05-24,9.0684,9.2412,8.4774,8.748,225077,0
2010-05-25,8.2554,9.1428,8.0088,9.1428,180932,0
2010-05-26,9.2412,9.907,9.2166,9.4626,263968,0
2010-05-27,9.611,10.572,9.611,10.572,258276,0
2010-05-28,10.424,11.089,10.424,11.089,221389,0
2010-06-01,10.892,11.065,10.473,10.917,183178,0
2010-06-02,10.843,10.843,9.98,10.005,115476,0
2010-06-03,9.882,10.424,9.882,9.98,122489,0
2010-06-04,9.833,10.35,9.808,9.931,137056,0
2010-06-07,9.98,9.98,9.2412,9.2412,106100,0
2010-06-08,9.2658,9.734,8.8716,9.586,121870,0
2010-06-09,9.709,9.956,9.4878,9.611,40348,0
2010-06-10,9.611,10.054,9.3642,9.709,82475,0
2010-06-11,9.709,10.202,9.562,10.153,58366,0
2010-06-14,10.227,10.227,9.586,9.685,94063,0
2010-06-15,9.709,10.227,9.635,10.202,87030,0
2010-06-16,10.202,10.227,9.734,10.178,58575,0
2010-06-17,10.202,10.202,9.758,10.054,52723,0
2010-06-18,10.103,10.572,9.882,10.572,112500,0
2010-06-21,10.572,10.572,10.227,10.35,62477,0
2010-06-22,10.178,10.35,9.907,10.079,156089,0
2010-06-23,10.103,10.276,9.98,10.276,115116,0
2010-06-24,10.128,10.276,9.808,9.956,222564,0
2010-06-25,9.857,10.276,9.586,10.03,1994616,0
2010-06-28,10.301,10.301,9.758,9.857,107902,0
2010-06-29,9.66,9.758,8.8716,8.8716,160346,0
2010-06-30,8.748,9.4878,8.748,9.192,100889,0
2010-07-01,9.438,9.438,8.7234,8.8716,106917,0
2010-07-02,8.8716,9.0438,8.6742,8.8224,75224,0
2010-07-06,8.9946,9.192,8.2308,8.2308,133970,0
2010-07-07,8.1324,8.502,7.6392,8.403,252818,0
2010-07-08,8.4528,8.8224,8.4528,8.8224,109441,0
2010-07-09,8.625,8.8962,8.625,8.8224,92675,0
2010-07-12,8.748,8.8716,8.502,8.8224,62922,0
2010-07-13,8.9946,9.1674,8.748,9.093,109228,0
2010-07-14,8.97,9.1428,8.6496,8.8962,76302,0
2010-07-15,8.7978,9.611,8.748,9.3888,135307,0
2010-07-16,9.2412,9.3888,8.6004,8.625,134310,0
2010-07-19,8.8224,8.8716,8.1078,8.3292,66900,0
2010-07-20,8.157,9.2904,8.0088,9.2904,99995,0
2010-07-21,9.2904,9.562,8.9946,9.438,122435,0
2010-07-22,9.562,9.833,9.438,9.512,167728,0
2010-07-23,9.586,9.857,9.438,9.857,59334,0
2010-07-26,9.857,10.005,9.537,9.562,117921,0
2010-07-27,9.709,9.709,9.1428,9.438,102532,0
2010-07-28,9.3642,9.586,9.1176,9.192,46682,0
2010-07-29,9.2412,9.2658,6.432,7.2942,682766,0
2010-07-30,7.6392,8.97,7.3926,8.8716,338744,0
2010-08-02,8.8716,9.685,8.8716,9.2412,153153,0
2010-08-03,9.783,9.783,9.1428,9.2658,143796,0
2010-08-04,9.3396,9.3642,8.5266,9.2904,133687,0
2010-08-05,9.3396,9.4626,9.0438,9.315,110243,0
2010-08-06,9.2658,9.611,9.0438,9.0438,108774,0
2010-08-09,9.2412,9.2658,7.8612,7.9596,296716,0
2010-08-10,7.812,8.0088,7.4178,7.4916,208592,0
2010-08-11,7.2696,7.3926,6.777,7.0728,255594,0
2010-08-12,6.9246,7.467,6.8754,6.9246,191282,0
2010-08-13,6.9738,7.0476,6.5796,6.5796,206155,0
2010-08-16,6.7026,6.9,6.5304,6.6534,220066,0
2010-08-17,6.5796,7.6392,6.5796,7.5162,259963,0
2010-08-18,7.3926,8.0334,7.3926,7.7628,198768,0
2010-08-19,7.5408,7.7376,6.9984,7.023,162496,0
2010-08-20,7.0974,7.6392,6.9738,7.5162,150809,0
2010-08-23,7.6146,7.6146,7.0728,7.0728,141272,0
2010-08-24,7.0974,7.3926,7.0728,7.0728,121250,0
2010-08-25,6.9738,7.0476,5.865,6.3084,425053,0
2010-08-26,6.0624,6.3084,5.3478,5.4462,660522,0
2010-08-27,5.4462,5.9634,5.4216,5.742,285371,0
2010-08-30,5.742,5.742,5.4708,5.4708,191880,0
2010-08-31,5.4216,5.742,5.3478,5.7174,430360,0
2010-09-01,5.6928,6.0126,5.6676,6.0126,173990,0
2010-09-02,5.9142,6.21,5.8896,6.1116,137514,0
2010-09-03,6.21,6.21,5.9142,6.1362,82584,0
2010-09-07,6.1362,6.1362,5.7666,5.865,85984,0
2010-09-08,5.8896,6.087,5.4954,5.5938,111688,0
2010-09-09,5.6676,6.2592,5.5446,5.865,175203,0
2010-09-10,5.865,5.988,5.6928,5.7912,128694,0
2010-09-13,5.6676,5.9142,5.4216,5.6184,178248,0
2010-09-14,5.5938,5.6184,5.4216,5.4708,130414,0
2010-09-15,5.5446,5.5446,5.1996,5.3724,227121,0
2010-09-16,5.2242,5.8404,5.2242,5.7912,116514,0
2010-09-17,5.9388,6.2346,5.8404,5.988,157345,0
2010-09-20,6.087,7.023,5.9634,6.9984,259674,0
2010-09-21,7.023,7.023,6.6534,6.8262,192813,0
2010-09-22,6.8262,7.023,6.777,6.8754,157666,0
2010-09-23,6.8508,6.9738,6.1854,6.432,125712,0
2010-09-24,6.5796,7.1712,6.5796,7.1466,188315,0
2010-09-27,7.1712,7.812,7.1466,7.4178,266278,0
2010-09-28,7.4916,7.8612,7.2696,7.8612,141555,0
2010-09-29,7.8612,8.5512,7.6146,8.4774,300314,0
2010-09-30,8.403,8.502,7.7628,7.8612,316151,0
2010-10-01,7.9596,8.4528,7.9596,8.4528,159758,0
2010-10-04,8.3046,8.5758,8.2062,8.3538,135860,0
2010-10-05,8.5266,8.8716,8.2308,8.28,264891,0
2010-10-06,8.3538,8.748,8.2554,8.5512,173914,0
2010-10-07,8.625,8.7234,8.502,8.6004,111606,0
2010-10-08,8.625,9.2904,8.5758,9.2904,266797,0
2010-10-11,9.3642,9.783,9.2412,9.734,272250,0
2010-10-12,9.709,9.734,8.748,8.847,280043,0
2010-10-13,8.9946,8.9946,7.7874,8.5266,376878,0
2010-10-14,8.5512,8.8716,8.058,8.2554,164689,0
2010-10-15,8.502,8.502,7.8858,8.0088,188976,0
2010-10-18,8.0088,8.0334,7.7628,7.8366,144592,0
2010-10-19,7.6884,7.8612,7.1466,7.1958,298035,0
2010-10-20,7.3434,7.59,7.245,7.3926,263172,0
2010-10-21,7.467,7.6638,6.9984,7.1712,184800,0
2010-10-22,7.245,7.245,6.9984,7.1466,113499,0
2010-10-25,7.2942,7.3434,6.8508,6.9246,173153,0
2010-10-26,6.9,7.023,6.7026,6.777,157516,0
2010-10-27,6.9984,6.9984,6.4812,6.555,149886,0
2010-10-28,6.5058,6.6288,6.2838,6.3084,169787,0
2010-10-29,6.3576,6.5058,6.1854,6.5058,168598,0
2010-11-01,6.555,6.9492,6.5058,6.7524,194784,0
2010-11-02,6.8754,6.9492,6.432,6.5304,151111,0
2010-11-03,6.555,6.6042,6.4074,6.4566,76852,0
2010-11-04,6.5304,7.3926,6.5304,6.8754,221580,0
2010-11-05,6.8754,7.023,6.7026,6.9492,82757,0
2010-11-08,6.9738,6.9738,6.4812,6.6288,188107,0
2010-11-09,6.1608,6.777,5.7912,6.3828,523152,0
2010-11-10,6.5304,6.6288,5.9142,6.2838,205650,0
2010-11-11,6.21,6.21,5.9142,6.0378,135836,0
2010-11-12,5.9634,6.1608,5.9142,5.9388,128430,0
2010-11-15,5.9634,5.9634,5.52,5.6184,280068,0
2010-11-16,5.4954,5.5938,5.3226,5.4462,181806,0
2010-11-17,5.3724,5.6184,5.3724,5.5938,150989,0
2010-11-18,5.6928,5.865,5.5446,5.643,170009,0
2010-11-19,5.5692,5.7666,5.5446,5.6928,119591,0
2010-11-22,5.643,5.865,5.5692,5.865,197211,0
2010-11-23,5.7666,5.7666,5.5446,5.5692,108270,0
2010-11-24,5.643,5.7912,5.4708,5.6676,138381,0
2010-11-26,5.5938,5.6676,5.5446,5.6184,34919,0
2010-11-29,5.643,6.9738,5.6184,6.9246,368500,0
2010-11-30,7.023,7.023,6.3084,6.7278,335387,0
2010-12-01,6.9,7.1712,6.4812,7.0974,231410,0
2010-12-02,7.2204,7.3188,6.7524,7.2696,208195,0
2010-12-03,6.7278,7.6392,6.7278,7.5654,197579,0
2010-12-06,7.4424,7.5162,7.2204,7.4178,180531,0
2010-12-07,7.5408,7.6146,7.0476,7.0974,170156,0
2010-12-08,6.9984,7.0728,6.432,6.9492,224364,0
2010-12-09,7.0476,7.1712,6.7278,6.9738,68150,0
2010-12-10,6.9246,7.3434,6.777,7.3434,101405,0
2010-12-13,7.3926,7.5162,7.122,7.122,196255,0
2010-12-14,7.0974,7.245,6.9492,6.9738,109920,0
2010-12-15,7.0728,7.368,6.9738,6.9738,105676,0
2010-12-16,7.023,7.0728,6.6534,6.777,115131,0
2010-12-17,6.7026,6.7026,6.2592,6.333,230384,0
2010-12-20,6.2592,6.3576,6.21,6.3576,117675,0
2010-12-21,6.4812,6.6042,6.3576,6.5058,124559,0
2010-12-22,6.333,6.432,4.8054,5.1012,3457032,0
2010-12-23,5.1504,5.1504,5.0028,5.0028,607243,0
2010-12-27,5.052,5.052,4.9284,5.0274,373716,0
2010-12-28,5.0766,5.0766,4.8792,4.953,489702,0
2010-12-29,5.052,5.052,4.8546,4.8792,616775,0
2010-12-30,4.8546,4.9284,4.6578,4.8054,558636,0
2010-12-31,4.7808,4.953,4.6824,4.9038,459726,0
2011-01-03,4.953,4.9776,4.8792,4.9284,302254,0
2011-01-04,4.9284,4.9284,4.6824,4.7808,319327,0
2011-01-05,4.7562,4.8054,4.6578,4.6824,400915,0
2011-01-06,4.7562,4.83,4.2138,4.3866,806325,0
2011-01-07,4.3374,4.3866,4.1892,4.2876,422506,0
2011-01-10,4.2138,4.5342,4.2138,4.485,498829,0
2011-01-11,4.6578,4.7808,4.5096,4.6326,333350,0
2011-01-12,4.8054,4.8054,4.608,4.707,303472,0
2011-01-13,4.8054,4.8054,4.6578,4.707,255337,0
2011-01-14,4.7316,4.7562,4.4604,4.7316,216100,0
2011-01-18,4.7808,4.8054,4.6326,4.7316,124426,0
2011-01-19,4.7562,4.7808,4.485,4.6326,274567,0
2011-01-20,4.5834,4.6824,4.4112,4.4358,195113,0
2011-01-21,4.4358,4.5096,4.362,4.485,187619,0
2011-01-24,4.4604,4.5096,4.3128,4.362,121962,0
2011-01-25,4.362,4.7316,4.2876,4.707,347125,0
2011-01-26,4.7808,4.8054,4.5834,4.8054,186248,0
2011-01-27,4.7316,4.8054,4.707,4.7562,166386,0
2011-01-28,4.7316,4.8054,4.4112,4.4604,185535,0
2011-01-31,4.485,4.6578,4.4112,4.4112,245814,0
2011-02-01,4.4604,4.6326,4.362,4.608,137034,0
2011-02-02,4.608,4.6824,4.5096,4.608,94584,0
2011-02-03,4.608,4.6578,4.4604,4.6326,98084,0
2011-02-04,4.6326,4.6326,4.5096,4.5588,117341,0
2011-02-07,4.7316,4.7562,4.5588,4.5834,297662,0
2011-02-08,4.6824,4.6824,4.5342,4.608,109396,0
2011-02-09,4.6326,4.6578,4.5342,4.5834,87060,0
2011-02-10,4.5834,4.6326,4.5342,4.5588,102043,0
2011-02-11,4.5096,4.5588,4.4112,4.485,96150,0
2011-02-14,4.5096,4.6824,4.485,4.608,226013,0
2011-02-15,4.7808,4.8054,4.5834,4.6824,353340,0
2011-02-16,4.707,4.7316,4.5588,4.608,150920,0
2011-02-18,4.608,4.6578,4.4358,4.485,95182,0
2011-02-22,4.5588,4.608,4.3866,4.485,170101,0
2011-02-23,4.5096,4.6578,4.4112,4.4112,269324,0
2011-02-24,4.4358,4.5096,4.1892,4.2384,349511,0
2011-02-25,4.2876,4.3866,4.1892,4.3866,109212,0
2011-02-28,4.3866,4.485,4.2384,4.263,179341,0
2011-03-01,4.2384,4.3128,3.9924,4.0416,294172,0
2011-03-02,4.0662,4.0662,3.4254,3.6474,1043833,0
2011-03-03,3.6474,4.0416,3.4746,4.017,448201,0
2011-03-04,4.017,4.1646,3.7704,3.8442,509706,0
2011-03-07,3.918,4.0662,3.45,3.6228,379902,0
2011-03-08,3.5976,3.5976,3.3024,3.4254,400808,0
2011-03-09,3.327,3.6228,3.3024,3.5976,276862,0
2011-03-10,3.5484,3.672,3.3024,3.4008,178901,0
2011-03-11,3.573,3.7704,3.3024,3.7212,349757,0
2011-03-14,3.672,3.672,3.4008,3.4992,170539,0
2011-03-15,3.45,3.45,2.9572,3.3762,155722,0
2011-03-16,3.2778,3.573,3.2778,3.4992,213822,0
2011-03-17,3.5976,3.6474,3.3516,3.4008,92557,0
2011-03-18,3.45,3.4992,3.3762,3.4008,118393,0
2011-03-21,3.4746,3.4746,3.2778,3.4008,102433,0
2011-03-22,3.4008,3.45,3.2778,3.4008,95258,0
2011-03-23,3.3762,3.4008,3.3024,3.4008,97972,0
2011-03-24,3.4008,3.672,3.3516,3.5976,145052,0
2011-03-25,3.672,3.795,3.4746,3.6966,248429,0
2011-03-28,3.6966,3.7458,3.6228,3.6966,123124,0
2011-03-29,3.6966,4.017,3.6474,3.9426,196970,0
2011-03-30,3.9426,4.0662,3.6966,3.8442,161450,0
2011-03-31,3.8196,3.8196,3.6228,3.6966,179837,0
2011-04-01,3.6966,3.7212,3.4992,3.6966,152190,0
2011-04-04,3.7212,3.7458,3.45,3.5238,130949,0
2011-04-05,3.5238,3.573,3.3024,3.327,151846,0
2011-04-06,3.327,3.45,3.2034,3.2034,269306,0
2011-04-07,3.3024,3.4254,3.228,3.228,167706,0
2011-04-08,3.3762,3.8442,3.3024,3.6228,288025,0
2011-04-11,3.6474,3.8196,3.6228,3.6966,190342,0
2011-04-12,3.6966,3.795,3.327,3.3762,254351,0
2011-04-13,3.8688,5.4708,3.4746,4.608,3962151,0
2011-04-14,5.1012,5.2488,4.7316,4.9776,1679169,0
2011-04-15,4.83,4.9776,4.4358,4.5096,818331,0
2011-04-18,4.4358,4.7316,4.2384,4.485,401494,0
2011-04-19,4.4358,4.5588,4.0908,4.1646,377228,0
2011-04-20,4.2384,4.3128,3.9678,4.1154,415298,0
2011-04-21,4.1154,4.4604,4.0416,4.263,306567,0
2011-04-25,4.3866,4.4112,4.017,4.0908,291110,0
2011-04-26,4.017,4.1646,3.918,3.9678,245655,0
2011-04-27,3.9924,4.0662,3.8196,3.8688,170238,0
2011-04-28,3.8688,3.9426,3.8196,3.8688,157855,0
2011-04-29,3.8934,3.9426,3.795,3.918,193800,0
2011-05-02,4.0662,4.3128,3.8442,4.017,446357,0
2011-05-03,3.9924,4.14,3.8688,3.8934,166006,0
2011-05-04,3.8196,3.8442,3.4008,3.4254,505184,0
2011-05-05,3.3516,3.5238,3.2778,3.2778,293347,0
2011-05-06,3.3516,3.4992,3.2778,3.2778,253031,0
2011-05-09,3.4008,3.4992,3.327,3.4254,119095,0
2011-05-10,3.4008,3.4254,3.2778,3.3024,166388,0
2011-05-11,3.3024,3.4008,3.1542,3.2034,331296,0
2011-05-12,3.573,3.8688,3.327,3.7212,1006215,0
2011-05-13,3.795,3.795,3.4008,3.4254,339150,0
2011-05-16,3.4008,3.4254,3.2778,3.2778,207078,0
2011-05-17,3.2778,3.3516,3.2034,3.3516,166786,0
2011-05-18,3.3516,3.3762,3.2778,3.3762,129751,0
2011-05-19,3.45,3.5238,3.3024,3.3516,153697,0
2011-05-20,3.2526,3.4254,3.2526,3.327,103429,0
2011-05-23,3.327,3.3762,3.2034,3.2034,172655,0
2011-05-24,3.2034,3.2778,3.1788,3.2034,113469,0
2011-05-25,3.2034,3.327,3.1542,3.2034,80544,0
2011-05-26,3.228,3.4746,3.1788,3.4746,168189,0
2011-05-27,3.4746,3.5484,3.327,3.3516,89396,0
2011-05-31,3.4254,3.4992,3.2778,3.4992,178421,0
2011-06-01,3.4746,3.5238,3.327,3.327,104770,0
2011-06-02,3.327,3.3762,3.2526,3.2778,97091,0
2011-06-03,3.2034,3.3024,3.2034,3.2034,83926,0
2011-06-06,3.2034,3.2526,2.9078,3.0312,267356,0
2011-06-07,3.2526,3.2526,3.0066,3.1788,156743,0
2011-06-08,3.1542,3.3516,3.0558,3.3024,190922,0
2011-06-09,3.3024,3.4254,3.2034,3.327,104124,0
2011-06-10,3.327,3.3516,3.2034,3.2778,67050,0
2011-06-13,3.2778,3.327,3.105,3.327,115172,0
2011-06-14,3.327,3.327,3.105,3.1788,217746,0
2011-06-15,3.105,3.1788,3.0066,3.0558,90378,0
2011-06-16,3.0558,3.2034,2.9818,3.0558,100809,0
2011-06-17,3.0804,3.1542,3.0066,3.0312,133552,0
2011-06-20,3.105,3.1542,3.0066,3.0312,123763,0
2011-06-21,2.9818,3.1296,2.9818,3.0804,79435,0
2011-06-22,3.0558,3.1788,3.0558,3.0804,89862,0
2011-06-23,3.0558,3.0804,2.9572,3.0312,149575,0
2011-06-24,3.0804,3.105,2.9325,2.9325,569540,0
2011-06-27,3.0066,3.1296,3.0066,3.1296,144140,0
2011-06-28,3.105,3.327,3.0804,3.327,144044,0
2011-06-29,3.327,3.5238,3.2034,3.2778,143744,0
2011-06-30,3.2778,3.3516,3.2526,3.2778,74832,0
2011-07-01,3.2526,3.3516,3.2034,3.3516,124671,0
2011-07-05,3.327,3.327,3.228,3.2526,82555,0
2011-07-06,3.2526,3.2778,3.2034,3.2526,61859,0
2011-07-07,3.2778,3.3024,3.1788,3.228,90134,0
2011-07-08,3.2034,3.2778,3.1296,3.1296,92261,0
2011-07-11,3.105,3.1788,3.0066,3.0066,99164,0
2011-07-12,3.0066,3.105,3.0066,3.0066,86424,0
2011-07-13,3.0804,3.105,2.9818,3.0804,181115,0
2011-07-14,3.105,3.1296,3.0066,3.0804,123033,0
2011-07-15,3.0804,3.327,3.0804,3.1542,246633,0
2011-07-18,3.1542,3.1788,2.9818,3.0066,121162,0
2011-07-19,3.0804,3.1542,3.0066,3.105,107029,0
2011-07-20,3.1296,3.1542,3.0066,3.0558,92126,0
2011-07-21,3.0558,3.2778,3.0558,3.1542,203759,0
2011-07-22,3.1542,3.1542,2.9572,3.0312,149609,0
2011-07-25,2.9572,3.0804,2.9325,2.9325,150385,0
2011-07-26,3.0804,3.0804,2.9325,2.9572,88777,0
2011-07-27,2.9572,2.9572,2.8339,2.9078,189928,0
2011-07-28,2.8832,2.9818,2.8339,2.9572,111879,0
2011-07-29,2.8093,2.9572,2.8093,2.8832,79561,0
2011-08-01,2.9325,2.9818,2.8586,2.9078,128086,0
2011-08-02,2.9078,2.9078,2.6122,2.8093,195686,0
2011-08-03,3.0066,3.0066,2.76,2.8832,120914,0
2011-08-04,2.8586,2.8586,2.2918,2.5628,368162,0
2011-08-05,2.5382,2.6614,2.2178,2.4643,168520,0
2011-08-08,2.3164,2.3411,2.0947,2.0947,266363,0
2011-08-09,2.1193,2.2178,1.9222,2.1439,247896,0
2011-08-10,2.2672,2.2672,1.8236,1.8236,195601,0
2011-08-11,1.8975,2.1932,1.8482,2.1686,216648,0
2011-08-12,2.1686,2.2918,2.0453,2.0947,157979,0
2011-08-15,2.0947,2.3411,1.9714,2.3411,138874,0
2011-08-16,2.2178,2.2672,2.0207,2.1439,90892,0
2011-08-17,2.1439,2.3411,2.0947,2.3164,74278,0
2011-08-18,2.2178,2.2425,2.0947,2.0947,105158,0
2011-08-19,2.1193,2.3164,2.0947,2.0947,71766,0
2011-08-22,2.2178,2.415,2.0947,2.2425,188310,0
2011-08-23,2.2178,2.3164,2.1193,2.1932,111054,0
2011-08-24,2.1686,2.2178,2.0947,2.1686,115855,0
2011-08-25,2.0947,2.1686,1.9714,1.9714,131538,0
2011-08-26,1.9714,2.07,1.9714,2.0453,61933,0
2011-08-29,2.07,2.0947,2.0207,2.07,88017,0
2011-08-30,2.0453,2.07,1.9961,2.0207,50317,0
2011-08-31,2.2178,2.2178,2.0453,2.0453,79138,0
2011-09-01,2.0453,2.1439,2.0207,2.0453,88950,0
2011-09-02,1.9961,2.07,1.9222,1.9222,88123,0
2011-09-06,1.8975,1.9714,1.7497,1.8482,111956,0
2011-09-07,1.8975,2.07,1.8236,1.9468,119091,0
2011-09-08,1.9468,2.0453,1.8482,1.8482,49706,0
2011-09-09,1.8482,1.8728,1.7497,1.7743,85565,0
2011-09-12,1.725,1.9222,1.725,1.8728,79940,0
2011-09-13,1.8482,1.8482,1.7743,1.8236,63010,0
2011-09-14,1.7989,1.8975,1.7743,1.8975,82325,0
2011-09-15,1.8482,2.0207,1.7989,1.9961,63050,0
2011-09-16,2.0207,2.1193,2.0207,2.07,119554,0
2011-09-19,1.9714,2.0947,1.9714,2.0207,49518,0
2011-09-20,1.9714,2.0453,1.8482,1.8482,52162,0
2011-09-21,1.8482,1.8975,1.7743,1.7743,95366,0
2011-09-22,1.725,1.8236,1.5525,1.5525,208708,0
2011-09-23,1.7003,1.9222,1.5772,1.7743,128184,0
2011-09-26,1.7989,1.8236,1.6511,1.725,87926,0
2011-09-27,1.7743,1.8236,1.6757,1.7743,121862,0
2011-09-28,1.7743,1.8728,1.5772,1.5772,68551,0
2011-09-29,1.5772,1.725,1.5772,1.6264,50913,0
2011-09-30,1.6018,1.6018,1.4786,1.4786,136065,0
2011-10-03,1.4786,1.5525,1.2322,1.2322,186921,0
2011-10-04,1.2322,1.8236,1.2075,1.725,243986,0
2011-10-05,1.725,1.8728,1.4293,1.725,101720,0
2011-10-06,1.725,1.7743,1.6511,1.7743,84512,0
2011-10-07,1.7743,1.7743,1.6757,1.725,72219,0
2011-10-10,1.6264,1.7743,1.6018,1.7497,116352,0
2011-10-11,1.7003,1.7743,1.6264,1.6511,96874,0
2011-10-12,1.725,1.7989,1.6757,1.7989,93072,0
2011-10-13,1.7743,1.8236,1.7003,1.8236,20510,0
2011-10-14,1.8236,1.9222,1.7989,1.9222,56315,0
2011-10-17,1.8728,1.8728,1.725,1.725,67638,0
2011-10-18,1.7743,1.9468,1.725,1.8728,117819,0
2011-10-19,1.8728,1.9468,1.8236,1.8236,57851,0
2011-10-20,1.8482,1.8975,1.7743,1.8236,31707,0
2011-10-21,1.9468,2.0207,1.8728,2.0207,85949,0
2011-10-24,2.0207,2.0947,1.9714,2.07,111311,0
2011-10-25,2.0207,2.3411,1.9222,2.2918,151999,0
2011-10-26,2.3657,2.5382,2.2918,2.415,348244,0
2011-10-27,2.6861,2.7107,2.4889,2.7107,245949,0
2011-10-28,2.7107,3.0804,2.6614,3.0312,318416,0
2011-10-31,2.9572,2.9572,2.6368,2.7353,153893,0
2011-11-01,2.5382,2.5382,2.2672,2.415,197511,0
2011-11-02,2.4643,2.8093,2.4397,2.7847,137823,0
2011-11-03,2.6614,3.0312,2.6614,2.9572,178172,0
2011-11-04,2.9078,3.0312,2.8339,2.9078,55777,0
2011-11-07,2.8586,3.0804,2.8339,2.9572,123547,0
2011-11-08,3.0066,3.0312,2.9325,3.0066,83890,0
2011-11-09,2.9078,2.9572,2.4889,2.76,218672,0
2011-11-10,2.76,2.8093,2.6122,2.6614,72184,0
2011-11-11,2.7107,2.7353,2.6122,2.7353,122387,0
2011-11-14,2.7107,2.8093,2.6368,2.6614,69042,0
2011-11-15,2.6122,2.7107,2.4397,2.5875,130915,0
2011-11-16,2.5136,2.6614,2.4397,2.5136,59880,0
2011-11-17,2.5136,2.5382,2.2425,2.3903,87530,0
2011-11-18,2.3657,2.5136,2.2672,2.4397,83722,0
2011-11-21,2.3164,2.4889,2.2672,2.2672,86129,0
2011-11-22,2.2672,2.3657,2.2672,2.2918,38268,0
2011-11-23,2.3411,2.3657,2.1932,2.1932,78231,0
2011-11-25,2.1932,2.2672,2.1439,2.1439,27422,0
2011-11-28,2.2672,2.4889,2.1439,2.3657,103327,0
2011-11-29,2.3657,2.3903,2.1439,2.2178,39784,0
2011-11-30,2.3657,2.4643,2.2178,2.4643,157300,0
2011-12-01,2.4643,2.8832,2.4397,2.7353,189453,0
2011-12-02,2.76,2.8339,2.6614,2.7847,115666,0
2011-12-05,2.8339,2.9572,2.7353,2.9078,159591,0
2011-12-06,2.8832,2.8832,2.5875,2.8339,151285,0
2011-12-07,2.8093,2.8832,2.7107,2.7847,71755,0
2011-12-08,2.76,2.8339,2.5382,2.5382,70933,0
2011-12-09,2.5382,2.6614,2.5382,2.6614,93966,0
2011-12-12,2.7107,2.76,2.5382,2.5382,86291,0
2011-12-13,2.7107,2.7107,2.415,2.4643,93019,0
2011-12-14,2.415,2.5875,2.3657,2.4643,106088,0
2011-12-15,2.4889,2.5136,2.3903,2.415,76761,0
2011-12-16,2.4643,2.4889,2.3411,2.415,161345,0
2011-12-19,2.415,2.4643,2.3411,2.3411,123091,0
2011-12-20,2.3411,2.4643,2.2425,2.4643,110594,0
2011-12-21,2.3903,2.4397,2.2672,2.3411,93127,0
2011-12-22,2.3657,2.3903,2.2178,2.2918,107516,0
2011-12-23,2.3657,2.3657,2.1439,2.1686,100214,0
2011-12-27,2.1686,2.2672,2.1439,2.1932,123832,0
2011-12-28,2.1686,2.1932,2.0947,2.0947,115742,0
2011-12-29,2.1193,2.2178,2.0453,2.1686,164321,0
2011-12-30,2.2918,2.8832,2.2178,2.4889,550164,0
2012-01-03,2.4643,2.6614,2.4643,2.5136,87969,0
2012-01-04,2.4889,2.5382,2.2672,2.3164,137661,0
2012-01-05,2.2918,2.4397,2.2672,2.3903,65165,0
2012-01-06,2.3903,2.3903,2.2672,2.2672,68604,0
2012-01-09,2.2918,2.3657,2.2672,2.3657,39233,0
2012-01-10,2.3657,2.4643,2.2672,2.3657,74483,0
2012-01-11,2.3411,2.3411,2.2178,2.2672,80124,0
2012-01-12,2.2918,2.3411,2.2178,2.2672,62359,0
2012-01-13,2.1932,2.2672,2.1439,2.1439,98727,0
2012-01-17,2.1686,2.3164,2.1193,2.2672,98325,0
2012-01-18,2.2672,2.3411,2.1439,2.3164,58781,0
2012-01-19,2.3164,2.415,2.1932,2.2425,80951,0
2012-01-20,2.2425,2.5136,2.2425,2.5136,179362,0
2012-01-23,2.6614,2.6861,2.415,2.4643,146643,0
2012-01-24,2.4397,2.5875,2.415,2.5875,109766,0
2012-01-25,2.6122,2.6122,2.4397,2.5382,103609,0
2012-01-26,2.5628,2.5628,2.415,2.4397,121656,0
2012-01-27,2.4643,2.5136,2.3903,2.4397,111975,0
2012-01-30,2.3903,2.4397,2.2425,2.2425,124241,0
2012-01-31,2.2672,2.3411,2.2178,2.2672,56060,0
2012-02-01,2.2918,2.3164,2.2672,2.3164,66801,0
2012-02-02,2.3411,2.4643,2.3164,2.415,54299,0
2012-02-03,2.4643,2.4889,2.3164,2.3411,105275,0
2012-02-06,2.3411,2.4397,2.2425,2.2425,108042,0
2012-02-07,2.2425,2.2672,2.1932,2.2425,140227,0
2012-02-08,2.2425,2.3411,2.1932,2.2672,50850,0
2012-02-09,2.2672,2.2918,2.1439,2.1932,85956,0
2012-02-10,2.1686,2.2425,2.1193,2.1193,89585,0
2012-02-13,2.1686,2.2672,2.0947,2.1932,183310,0
2012-02-14,2.1686,2.2178,2.0947,2.0947,101320,0
2012-02-15,2.1193,2.1193,1.9714,2.0207,121678,0
2012-02-16,2.0453,2.07,1.9714,1.9961,110923,0
2012-02-17,1.9468,2.1932,1.8482,2.1439,193803,0
2012-02-21,2.2178,2.2672,2.0947,2.1193,151437,0
2012-02-22,2.1193,2.1193,2.0453,2.0947,73257,0
2012-02-23,2.0947,2.1686,2.0207,2.1686,48954,0
2012-02-24,2.1686,2.2425,2.0453,2.1686,113455,0
2012-02-27,2.1439,2.3411,2.1439,2.2178,149229,0
2012-02-28,2.2178,2.2425,2.1193,2.1686,70020,0
2012-02-29,2.1193,2.2672,2.1193,2.1686,133895,0
2012-03-01,2.1932,2.2672,2.1932,2.1932,104910,0
2012-03-02,2.1932,2.2425,2.1439,2.2178,57967,0
2012-03-05,2.1932,2.2178,2.0947,2.1193,102123,0
2012-03-06,2.0947,2.1193,1.9468,1.9468,118952,0
2012-03-07,1.9961,2.0207,1.9468,2.0207,43237,0
2012-03-08,1.9714,2.0947,1.9468,1.9961,57202,0
2012-03-09,2.07,2.0947,1.9714,2.07,39160,0
2012-03-12,2.07,2.0947,1.9961,2.0207,71962,0
2012-03-13,2.07,2.1193,1.9961,2.07,87748,0
2012-03-14,2.0453,2.0947,1.9714,1.9961,29304,0
2012-03-15,2.0207,2.0207,1.8482,1.9468,139632,0
2012-03-16,1.9961,2.0207,1.8975,1.8975,105525,0
2012-03-19,1.8482,1.9714,1.8482,1.9714,82311,0
2012-03-20,1.9468,1.9714,1.8728,1.9468,27094,0
2012-03-21,1.9714,2.0453,1.9468,2.0207,102207,0
2012-03-22,1.9961,2.0207,1.9468,1.9468,66201,0
2012-03-23,1.9468,2.0947,1.9468,2.0947,101085,0
2012-03-26,2.1932,2.3657,1.9714,2.3657,232960,0
2012-03-27,2.3657,2.5136,2.2672,2.4643,193752,0
2012-03-28,2.3657,2.5382,2.3657,2.4889,117254,0
2012-03-29,2.4889,2.5382,2.3903,2.4889,161282,0
2012-03-30,2.4889,2.5628,2.3903,2.4643,181856,0
2012-04-02,2.4643,2.5628,2.4643,2.5628,103458,0
2012-04-03,2.5628,2.6122,2.4643,2.4889,128016,0
2012-04-04,2.4643,2.4643,2.3164,2.3657,123177,0
2012-04-05,2.3657,2.415,2.2425,2.2425,58994,0
2012-04-09,2.2178,2.2672,2.1439,2.1932,80782,0
2012-04-10,2.2178,2.2672,2.0453,2.0453,142966,0
2012-04-11,2.0453,2.1932,2.0207,2.1439,66246,0
2012-04-12,2.1439,2.2425,2.0947,2.2425,51752,0
2012-04-13,2.1932,2.2425,2.0947,2.1932,51484,0
2012-04-16,2.1932,2.2425,2.07,2.1193,58575,0
2012-04-17,2.1439,2.2425,2.0947,2.1439,49136,0
2012-04-18,2.1686,2.1686,2.07,2.07,49274,0
2012-04-19,2.07,2.1193,1.9961,1.9961,54121,0
2012-04-20,2.0947,2.1193,1.9468,1.9714,167576,0
2012-04-23,1.9222,1.9961,1.8975,1.9222,60649,0
2012-04-24,1.9222,1.9714,1.9222,1.9468,42834,0
2012-04-25,1.9468,2.1193,1.9468,2.0453,43082,0
2012-04-26,2.0207,2.1439,1.9222,1.9714,87190,0
2012-04-27,1.9714,2.0207,1.8975,1.9961,41605,0
2012-04-30,1.9961,1.9961,1.9222,1.9222,53150,0
2012-05-01,1.8482,1.9714,1.8482,1.8975,50432,0
2012-05-02,1.8728,2.0207,1.8482,2.0207,138979,0
2012-05-03,2.0207,2.1193,1.9468,1.9961,133698,0
2012-05-04,1.9714,2.07,1.9222,1.9468,68525,0
2012-05-07,1.9468,2.1193,1.9222,1.9714,43268,0
2012-05-08,1.9468,2.0947,1.9222,2.07,33654,0
2012-05-09,2.0453,2.07,1.9222,1.9222,43521,0
2012-05-10,1.9468,2.07,1.8728,1.8975,86034,0
2012-05-11,1.9222,2.0453,1.8975,1.9222,53451,0
2012-05-14,1.8975,1.9468,1.8236,1.8236,68358,0
2012-05-15,1.8236,1.9961,1.8236,1.8482,109986,0
2012-05-16,1.8975,1.9714,1.7989,1.8482,47183,0
2012-05-17,1.8236,1.8482,1.725,1.7743,118613,0
2012-05-18,1.725,1.8236,1.7003,1.725,60007,0
2012-05-21,1.725,1.8728,1.7003,1.8482,52877,0
2012-05-22,1.8482,1.8482,1.7497,1.7497,54234,0
2012-05-23,1.7743,1.8728,1.7497,1.8236,37035,0
2012-05-24,1.7743,1.8236,1.7497,1.7989,38578,0
2012-05-25,1.7989,1.8236,1.725,1.7989,80841,0
2012-05-29,1.8236,1.9222,1.7989,1.8728,49311,0
2012-05-30,1.8482,1.8975,1.7497,1.7497,70186,0
2012-05-31,1.6757,1.7989,1.6757,1.7989,54441,0
2012-06-01,1.7497,1.7743,1.6757,1.6757,66709,0
2012-06-04,1.7003,1.7743,1.7003,1.7497,19231,0
2012-06-05,1.7497,1.8482,1.6264,1.6757,58222,0
2012-06-06,1.7743,1.7743,1.725,1.7497,62401,0
2012-06-07,1.7989,1.8482,1.7743,1.7989,84768,0
2012-06-08,1.7989,1.8482,1.7743,1.8236,37253,0
2012-06-11,1.8728,1.8728,1.7497,1.7497,54717,0
2012-06-12,1.7743,1.7989,1.6511,1.725,88791,0
2012-06-13,1.725,1.8236,1.725,1.725,36424,0
2012-06-14,1.725,1.7743,1.6757,1.7743,46244,0
2012-06-15,1.7497,1.7989,1.6757,1.7743,90137,0
2012-06-18,1.7743,1.7743,1.7003,1.725,60111,0
2012-06-19,1.725,1.7497,1.6018,1.6264,143912,0
2012-06-20,1.6511,1.725,1.6264,1.6511,104244,0
2012-06-21,1.6511,1.725,1.5032,1.5032,137129,0
2012-06-22,1.5278,1.6757,1.38,1.4539,2806328,0
2012-06-25,1.4786,1.6018,1.4293,1.4786,154776,0
2012-06-26,1.5278,1.5772,1.4786,1.5278,107583,0
2012-06-27,1.5032,1.5772,1.38,1.4293,120181,0
2012-06-28,1.4047,1.4539,1.3553,1.4047,78267,0
2012-06-29,1.4293,1.6018,1.4047,1.5525,352034,0
2012-07-02,1.5525,1.6264,1.5278,1.5772,73750,0
2012-07-03,1.6264,1.6757,1.5032,1.6018,77468,0
2012-07-05,1.6757,1.6757,1.5032,1.5032,87499,0
2012-07-06,1.5278,1.5278,1.4047,1.4786,166506,0
2012-07-09,1.9714,1.9714,1.4293,1.4539,53831,0
2012-07-10,1.4539,1.4786,1.4293,1.4539,48299,0
2012-07-11,1.4786,1.5032,1.4293,1.5032,99250,0
2012-07-12,1.5032,1.5032,1.4047,1.5032,35952,0
2012-07-13,1.5032,1.5278,1.4539,1.4786,18188,0
2012-07-16,1.4293,1.5278,1.4047,1.4539,57258,0
2012-07-17,1.4293,1.4786,1.38,1.38,45912,0
2012-07-18,1.3061,1.4539,1.3061,1.4293,39922,0
2012-07-19,1.4293,1.5032,1.4293,1.4786,33088,0
2012-07-20,1.4786,1.5032,1.4539,1.4786,41418,0
2012-07-23,1.4786,1.5032,1.38,1.4047,24847,0
2012-07-24,1.4293,1.5278,1.3307,1.38,110904,0
2012-07-25,1.4047,1.5032,1.4047,1.4047,24705,0
2012-07-26,1.4293,1.4786,1.3553,1.38,55072,0
2012-07-27,1.4293,1.4539,1.38,1.38,20186,0
2012-07-30,1.4047,1.5032,1.3553,1.38,81223,0
2012-07-31,1.4293,1.4293,1.3553,1.4293,34046,0
2012-08-01,1.4293,1.4293,1.3553,1.3553,17143,0
2012-08-02,1.3553,1.4293,1.3307,1.38,36445,0
2012-08-03,1.4047,1.4293,1.2814,1.38,124068,0
2012-08-06,1.38,1.38,1.3307,1.38,21245,0
2012-08-07,1.3553,1.3553,1.0103,1.2322,309853,0
2012-08-08,1.1828,1.2814,1.1828,1.2322,164818,0
2012-08-09,1.2322,1.2814,1.2075,1.2814,89869,0
2012-08-10,1.2322,1.4047,1.2322,1.4047,59842,0
2012-08-13,1.3553,1.3553,1.2814,1.3307,23341,0
2012-08-14,1.3553,1.3553,1.1828,1.2075,53193,0
2012-08-15,1.2322,1.3061,1.2075,1.2814,22439,0
2012-08-16,1.2814,1.3061,1.2075,1.2322,24896,0
2012-08-17,1.2322,1.3061,1.2075,1.2814,28924,0
2012-08-20,1.2322,1.3553,1.2322,1.3061,19541,0
2012-08-21,1.2568,1.3061,1.2568,1.3061,27009,0
2012-08-22,1.2814,1.4047,1.2568,1.3307,73987,0
2012-08-23,1.3553,1.3553,1.3061,1.3307,53961,0
2012-08-24,1.3061,1.3553,1.2814,1.3553,34617,0
2012-08-27,1.3307,1.3553,1.3061,1.3553,38156,0
2012-08-28,1.3553,1.4786,1.3553,1.4539,64788,0
2012-08-29,1.3553,1.4786,1.3553,1.4047,72641,0
2012-08-30,1.3061,1.4047,1.3061,1.4047,22148,0
2012-08-31,1.4047,1.4047,1.3307,1.3307,26559,0
2012-09-04,1.2814,1.3061,1.2322,1.2814,105957,0
2012-09-05,1.2814,1.3061,1.2322,1.3061,59193,0
2012-09-06,1.2568,1.3553,1.2322,1.2814,43767,0
2012-09-07,1.2322,1.3061,1.2322,1.2568,50732,0
2012-09-10,1.2568,1.3553,1.2568,1.3307,30707,0
2012-09-11,1.3553,1.3553,1.2568,1.2814,37072,0
2012-09-12,1.2814,1.3307,1.2568,1.3061,29377,0
2012-09-13,1.3307,1.3307,1.2322,1.2814,128208,0
2012-09-14,1.2814,1.3553,1.2814,1.2814,51970,0
2012-09-17,1.3061,1.3307,1.2322,1.2568,31693,0
2012-09-18,1.2568,1.3061,1.2568,1.2568,28487,0
2012-09-19,1.2814,1.2814,1.2322,1.2322,30880,0
2012-09-20,1.2322,1.2814,1.2322,1.2568,24916,0
2012-09-21,1.1828,1.3061,1.1828,1.2322,48865,0
2012-09-24,1.1828,1.2322,1.1582,1.2322,17262,0
2012-09-25,1.2322,1.3061,1.2075,1.2075,41617,0
2012-09-26,1.2075,1.2075,1.0843,1.1089,92763,0
2012-09-27,1.1336,1.2322,1.1089,1.1828,54366,0
2012-09-28,1.2075,1.2075,1.0843,1.1582,20945,0
2012-10-01,1.1336,1.1582,1.1089,1.1336,34399,0
2012-10-02,1.1089,1.3061,1.1089,1.1089,55029,0
2012-10-03,1.2075,1.2075,1.1089,1.1089,21963,0
2012-10-04,1.1336,1.1582,1.1089,1.1089,26407,0
2012-10-05,1.1089,1.1336,1.0597,1.0597,92516,0
2012-10-08,1.0597,1.1336,1.0597,1.0843,20207,0
2012-10-09,1.0843,1.1089,1.0597,1.0597,19851,0
2012-10-10,1.1089,1.1336,1.0843,1.0843,19898,0
2012-10-11,1.0597,1.0843,1.0597,1.0597,22030,0
2012-10-12,1.0597,1.1336,1.0597,1.1336,31250,0
2012-10-15,1.1336,1.1336,1.0597,1.0843,32924,0
2012-10-16,1.0843,1.1336,1.0597,1.0843,33024,0
2012-10-17,1.0597,1.1336,1.0597,1.1089,12499,0
2012-10-18,1.0843,1.1089,1.035,1.0597,14789,0
2012-10-19,1.035,1.1089,1.0103,1.0597,34085,0
2012-10-22,1.0597,1.0843,1.0103,1.0843,59561,0
2012-10-23,1.0597,1.0843,0.9857,1.0103,25880,0
2012-10-24,1.0103,1.0597,0.9611,1.0103,57702,0
2012-10-25,1.0103,1.0597,1.0103,1.035,50904,0
2012-10-26,1.035,1.0597,0.9611,0.9857,63220,0
2012-10-31,0.9857,1.0843,0.8872,1.035,21685,0
2012-11-01,1.0843,1.0843,1.035,1.0597,22403,0
2012-11-02,1.0597,1.0597,0.9857,0.9857,13544,0
2012-11-05,0.9857,1.0103,0.9364,1.0103,40663,0
2012-11-06,0.9857,1.0103,0.9364,0.9611,75107,0
2012-11-07,0.9611,1.0843,0.9364,1.0103,35230,0
2012-11-08,1.035,1.035,0.9364,0.9364,31901,0
2012-11-09,0.9857,1.1336,0.9364,1.0843,62620,0
2012-11-12,1.1089,1.1089,1.035,1.0597,24044,0
2012-11-13,1.035,1.0843,1.0103,1.0843,37774,0
2012-11-14,0.9364,1.3307,0.9364,1.1582,233467,0
2012-11-15,1.2322,1.5278,1.2322,1.5032,373969,0
2012-11-16,1.7003,1.725,1.5278,1.6018,298383,0
2012-11-19,1.6018,1.9714,1.6018,1.9714,390476,0
2012-11-20,1.9714,2.07,1.7743,1.8236,141179,0
2012-11-21,1.8236,1.8975,1.725,1.7497,147279,0
2012-11-23,1.7497,1.7497,1.6018,1.6511,29094,0
2012-11-26,1.6757,1.7497,1.6018,1.6757,78695,0
2012-11-27,1.6757,1.6757,1.4539,1.5278,88457,0
2012-11-28,1.5525,1.6757,1.5278,1.6018,42996,0
2012-11-29,1.9468,1.9468,1.5525,1.6511,49229,0
2012-11-30,1.725,1.7497,1.5525,1.6018,84103,0
2012-12-03,1.6018,1.6264,1.5032,1.6018,35889,0
2012-12-04,1.5525,1.6018,1.5032,1.5278,72197,0
2012-12-05,1.5525,1.6018,1.5278,1.5278,62086,0
2012-12-06,1.5525,1.6018,1.4293,1.5278,78239,0
2012-12-07,1.5032,1.5278,1.3553,1.5032,36714,0
2012-12-10,1.4786,1.4786,1.4047,1.4786,64162,0
2012-12-11,1.4293,1.5772,1.4293,1.5278,42692,0
2012-12-12,1.5525,1.5772,1.4786,1.5032,29774,0
2012-12-13,1.5032,1.5032,1.4293,1.4786,23295,0
2012-12-14,1.4539,1.5032,1.4293,1.5032,17287,0
2012-12-17,1.5278,1.5525,1.4293,1.4539,16741,0
2012-12-18,1.4786,1.5278,1.3553,1.5278,119307,0
2012-12-19,1.5278,1.5278,1.4786,1.5032,46880,0
2012-12-20,1.4786,1.6018,1.4047,1.5525,25479,0
2012-12-21,1.5032,1.5278,1.4293,1.4786,32003,0
2012-12-24,1.5772,1.5772,1.4786,1.4786,31412,0
2012-12-26,1.5278,1.5772,1.4786,1.5032,84857,0
2012-12-27,1.5278,1.5278,1.4539,1.4539,12710,0
2012-12-28,1.38,1.4786,1.38,1.4539,27440,0
2012-12-31,1.4293,1.4786,1.3553,1.4539,124458,0
2013-01-02,1.4539,1.5278,1.4539,1.5032,17864,0
2013-01-03,1.4786,1.5772,1.4293,1.5772,14509,0
2013-01-04,1.5525,1.6018,1.5032,1.6018,63442,0
2013-01-07,1.6264,1.7743,1.6018,1.7497,88801,0
2013-01-08,1.9222,1.9222,1.725,1.7989,114042,0
2013-01-09,1.7743,1.8482,1.7003,1.8236,37052,0
2013-01-10,1.8482,1.8482,1.725,1.7989,44346,0
2013-01-11,1.7989,1.8975,1.7989,1.8236,72708,0
2013-01-14,1.8236,1.8728,1.7989,1.8236,27452,0
2013-01-15,1.8236,1.8482,1.725,1.725,52465,0
2013-01-16,1.7003,1.7497,1.6511,1.7003,60194,0
2013-01-17,1.7003,1.7989,1.7003,1.7003,15300,0
2013-01-18,1.7003,1.7743,1.7003,1.725,32007,0
2013-01-22,1.7497,1.7497,1.6511,1.6757,32929,0
2013-01-23,1.6757,1.725,1.6264,1.725,34568,0
2013-01-24,1.6264,1.7003,1.6264,1.6511,28909,0
2013-01-25,1.6757,1.725,1.6757,1.725,20693,0
2013-01-28,1.7003,1.725,1.6757,1.6757,28268,0
2013-01-29,1.6264,1.725,1.6264,1.7003,55855,0
2013-01-30,1.6757,1.7003,1.6264,1.6264,47330,0
2013-01-31,1.6264,1.6511,1.6018,1.6511,16027,0
2013-02-01,1.6511,1.7003,1.6018,1.7003,37727,0
2013-02-04,1.6511,1.6757,1.6264,1.6757,12283,0
2013-02-05,1.6511,1.725,1.6511,1.7003,28157,0
2013-02-06,1.7003,1.725,1.6264,1.6264,16933,0
2013-02-07,1.6511,1.6511,1.6264,1.6511,16577,0
2013-02-08,1.6757,1.7003,1.6511,1.6757,14868,0
2013-02-11,1.6511,1.6757,1.6511,1.6757,10348,0
2013-02-12,1.6757,1.7003,1.6264,1.7003,40489,0
2013-02-13,1.7003,1.7003,1.6264,1.6757,16841,0
2013-02-14,1.6757,1.725,1.6018,1.6264,32688,0
2013-02-15,1.6264,1.6511,1.6264,1.6264,19215,0
2013-02-19,1.6264,1.7003,1.6264,1.6757,17861,0
2013-02-20,1.6757,1.6757,1.6018,1.6018,25582,0
2013-02-21,1.6018,1.6511,1.5032,1.5525,36478,0
2013-02-22,1.5525,1.5772,1.4786,1.5525,28015,0
2013-02-25,1.5032,1.6018,1.5032,1.5525,12289,0
2013-02-26,1.5278,1.5772,1.4293,1.4539,55603,0
2013-02-27,1.4786,1.725,1.4047,1.4539,54493,0
2013-02-28,1.4786,1.4786,1.4047,1.4293,10025,0
2013-03-01,1.3553,1.4539,1.2814,1.4047,101095,0
2013-03-04,1.4047,1.4293,1.3061,1.3307,39274,0
2013-03-05,1.3307,1.38,1.2814,1.3061,15086,0
2013-03-06,1.3307,1.4293,1.2814,1.3307,16937,0
2013-03-07,1.2814,1.38,1.2814,1.3061,10513,0
2013-03-08,1.3307,1.38,1.3307,1.38,30731,0
2013-03-11,1.3553,1.4293,1.3553,1.4047,27701,0
2013-03-12,1.4293,1.5278,1.38,1.4293,44095,0
2013-03-13,1.4047,1.4539,1.4047,1.4047,10348,0
2013-03-14,1.4047,1.4293,1.2814,1.4047,17067,0
2013-03-15,1.4047,1.4293,1.3061,1.4293,18163,0
2013-03-18,1.38,1.4293,1.3307,1.3553,15677,0
2013-03-19,1.3553,1.38,1.3307,1.3307,17901,0
2013-03-20,1.3307,1.38,1.3307,1.3553,27820,0
2013-03-21,1.3307,1.38,1.3061,1.3307,22473,0
2013-03-22,1.3307,1.4539,1.3061,1.4293,22387,0
2013-03-25,1.4047,1.4293,1.3553,1.4293,18106,0
2013-03-26,1.4047,1.4293,1.38,1.4293,19861,0
2013-03-27,1.3553,1.4539,1.3553,1.4539,22276,0
2013-03-28,1.4539,1.5772,1.4293,1.5278,87691,0
2013-04-01,1.5278,1.5278,1.4047,1.4293,21311,0
2013-04-02,1.4293,1.5032,1.38,1.38,16691,0
2013-04-03,1.38,1.4293,1.2322,1.4293,65299,0
2013-04-04,1.4539,1.4539,1.38,1.4047,39216,0
2013-04-05,1.4047,1.6511,1.3553,1.6511,116929,0
2013-04-08,1.7003,1.7497,1.6264,1.7497,102327,0
2013-04-09,1.725,1.7989,1.6018,1.6018,98162,0
2013-04-10,1.6264,1.7003,1.5772,1.5772,56285,0
2013-04-11,1.6018,1.6018,1.5772,1.6018,23404,0
2013-04-12,1.5525,1.6757,1.38,1.6511,59897,0
2013-04-15,1.7003,1.725,1.4047,1.4047,69387,0
2013-04-16,1.4293,1.4786,1.38,1.38,70075,0
2013-04-17,1.38,1.4293,1.3553,1.38,6847,0
2013-04-18,1.3553,1.3553,1.2075,1.2075,146625,0
2013-04-19,1.1336,1.2568,1.1089,1.2075,116134,0
2013-04-22,1.2322,1.3307,1.2322,1.3061,27456,0
2013-04-23,1.2814,1.3061,1.2568,1.2814,14065,0
2013-04-24,1.3061,1.38,1.1828,1.3061,74974,0
2013-04-25,1.3061,1.4047,1.2814,1.4047,18346,0
2013-04-26,1.38,1.4293,1.3553,1.3553,5783,0
2013-04-29,1.4047,1.4047,1.3061,1.3307,36142,0
2013-04-30,1.3307,1.4293,1.2568,1.3307,40182,0
2013-05-01,1.38,1.4047,1.3061,1.38,32808,0
2013-05-02,1.38,1.4047,1.3553,1.38,10886,0
2013-05-03,1.3553,1.38,1.3061,1.38,24803,0
2013-05-06,1.3061,1.4539,1.3061,1.4539,28718,0
2013-05-07,1.5772,1.5772,1.38,1.4539,51604,0
2013-05-08,1.4293,1.4293,1.3553,1.38,48514,0
2013-05-09,1.4047,1.4539,1.38,1.4047,50734,0
2013-05-10,1.4047,1.4539,1.4047,1.4293,16812,0
2013-05-13,1.4539,1.4786,1.4539,1.4786,36066,0
2013-05-14,1.4293,1.4786,1.4047,1.4293,11825,0
2013-05-15,1.4539,1.4786,1.4293,1.4293,20527,0
2013-05-16,1.4786,1.4786,1.38,1.4786,35240,0
2013-05-17,1.4047,1.4786,1.3553,1.4539,50836,0
2013-05-20,1.4293,1.4293,1.38,1.4047,12262,0
2013-05-21,1.3553,1.4786,1.3307,1.4293,45564,0
2013-05-22,1.4786,1.4786,1.38,1.4539,26019,0
2013-05-23,1.4293,1.4293,1.3553,1.4293,5143,0
2013-05-24,1.38,1.4293,1.3553,1.3553,5299,0
2013-05-28,1.3553,1.4293,1.3553,1.4047,11082,0
2013-05-29,1.1582,1.4293,1.1582,1.38,38722,0
2013-05-30,1.4293,1.4786,1.38,1.4293,38514,0
2013-05-31,1.3553,1.4539,1.3553,1.3553,26976,0
2013-06-03,1.38,1.4539,1.3553,1.4539,5485,0
2013-06-04,1.4539,1.4539,1.3553,1.3553,30773,0
2013-06-05,1.38,1.38,1.2814,1.3307,31443,0
2013-06-06,1.3307,1.38,1.2568,1.2568,34391,0
2013-06-07,1.3061,1.4047,1.3061,1.3307,12133,0
2013-06-10,1.3307,1.4539,1.3307,1.3553,15656,0
2013-06-11,1.3307,1.38,1.3061,1.3307,15144,0
2013-06-12,1.3307,1.4293,1.3307,1.3307,23855,0
2013-06-13,1.3553,1.4047,1.3553,1.38,5722,0
2013-06-14,1.3553,1.4293,1.3553,1.4047,22192,0
2013-06-17,1.4293,1.4293,1.3553,1.4293,30086,0
2013-06-18,1.3553,1.4293,1.3553,1.4293,12101,0
2013-06-19,1.4047,1.4047,1.3553,1.38,19087,0
2013-06-20,1.4047,1.4293,1.3553,1.3553,29355,0
2013-06-21,1.3553,1.4047,1.3307,1.3553,30053,0
2013-06-24,1.3553,1.38,1.3553,1.3553,14881,0
2013-06-25,1.3553,1.4047,1.2568,1.3553,9755,0
2013-06-26,1.3553,1.4047,1.3553,1.3553,23768,0
2013-06-27,1.3307,1.4047,1.3061,1.3553,22526,0
2013-06-28,1.3553,1.4047,1.3553,1.4047,2313,0
2013-07-01,1.38,1.4047,1.3553,1.4047,34801,0
2013-07-02,1.4293,1.4539,1.3553,1.4047,23944,0
2013-07-03,1.38,1.5032,1.3553,1.4786,41684,0
2013-07-05,1.4786,1.5032,1.4539,1.4539,10984,0
2013-07-08,1.5032,1.5278,1.4047,1.4786,9726,0
2013-07-09,1.5032,1.5032,1.4047,1.4047,10776,0
2013-07-10,1.4047,1.4293,1.4047,1.4047,8070,0
2013-07-11,1.4293,1.4293,1.4047,1.4293,15774,0
2013-07-12,1.4786,1.4786,1.3553,1.4786,26947,0
2013-07-15,1.4047,1.5032,1.38,1.4786,10762,0
2013-07-16,1.4293,1.5032,1.4293,1.4786,52307,0
2013-07-17,1.4539,1.6757,1.4539,1.6511,106882,0
2013-07-18,1.6757,1.7989,1.6511,1.7497,85500,0
2013-07-19,1.7989,1.8482,1.725,1.7743,37906,0
2013-07-22,1.7743,1.9714,1.7743,1.9714,109644,0
2013-07-23,1.9714,2.2178,1.8728,2.07,228176,0
2013-07-24,2.2178,2.2178,1.9714,2.07,157134,0
2013-07-25,2.0947,2.0947,1.9961,2.0453,34556,0
2013-07-26,2.0947,2.0947,1.8728,1.8975,53913,0
2013-07-29,1.8728,1.9961,1.8728,1.9468,24818,0
2013-07-30,1.9714,1.9714,1.8728,1.9714,24693,0
2013-07-31,1.9468,2.1193,1.9468,1.9714,109342,0
2013-08-01,1.9961,2.0207,1.9222,1.9222,26519,0
2013-08-02,1.9222,1.9468,1.8975,1.8975,17229,0
2013-08-05,1.8975,2.0453,1.7497,1.9961,98478,0
2013-08-06,2.0207,2.0453,1.9714,1.9714,7329,0
2013-08-07,2.0453,2.0453,1.8482,1.8975,9711,0
2013-08-08,1.7743,1.8728,1.725,1.725,57264,0
2013-08-09,1.725,1.8728,1.725,1.7497,35731,0
2013-08-12,1.7497,1.7989,1.7497,1.7989,16290,0
2013-08-13,1.7497,1.7989,1.5278,1.5772,85021,0
2013-08-14,1.6757,1.7743,1.5772,1.7497,33623,0
2013-08-15,1.8482,1.8975,1.7003,1.725,15066,0
2013-08-16,1.7989,1.9714,1.725,1.7743,56054,0
2013-08-19,1.7497,1.7989,1.725,1.725,16545,0
2013-08-20,1.725,1.8482,1.7003,1.725,21567,0
2013-08-21,1.725,1.7989,1.6757,1.725,13016,0
2013-08-22,1.7743,1.7989,1.7003,1.725,13757,0
2013-08-23,1.7743,1.7743,1.6757,1.725,12293,0
2013-08-26,1.725,1.725,1.6757,1.7003,16334,0
2013-08-27,1.6757,1.7497,1.6757,1.725,14792,0
2013-08-28,1.6757,1.7497,1.6264,1.7003,19176,0
2013-08-29,1.6511,1.8728,1.6018,1.7743,38936,0
2013-08-30,1.725,1.7497,1.725,1.725,1968,0
2013-09-03,1.725,1.9222,1.725,1.8236,33258,0
2013-09-04,1.8236,1.9222,1.7497,1.8482,29348,0
2013-09-05,1.8482,1.8482,1.7743,1.8236,11189,0
2013-09-06,1.8482,2.0453,1.8482,1.8728,110049,0
2013-09-09,1.8728,2.0947,1.8728,1.9222,31726,0
2013-09-10,1.9468,2.0947,1.9468,1.9714,61765,0
2013-09-11,1.9714,2.0947,1.9714,2.0207,89357,0
2013-09-12,2.07,2.3411,2.0207,2.2918,234824,0
2013-09-13,2.2178,2.4397,2.2178,2.3164,156615,0
2013-09-16,2.2918,2.4889,2.2672,2.2918,207488,0
2013-09-17,2.3411,2.4643,2.2672,2.2672,95670,0
2013-09-18,2.2918,2.3657,2.2672,2.3164,90314,0
2013-09-19,2.3164,2.3411,2.1686,2.2918,86860,0
2013-09-20,2.2672,2.3411,2.0207,2.1439,115419,0
2013-09-23,2.0453,2.07,1.9222,1.9714,47992,0
2013-09-24,1.9714,2.0947,1.9714,2.0207,54232,0
2013-09-25,2.0453,2.0453,1.8975,1.9468,58526,0
2013-09-26,1.8728,1.9714,1.8728,1.9714,34909,0
2013-09-27,1.9714,2.0453,1.9714,2.0207,11553,0
2013-09-30,1.9714,2.0453,1.9714,1.9714,15100,0
2013-10-01,1.9961,2.0453,1.9714,1.9714,33747,0
2013-10-02,1.9714,1.9961,1.9222,1.9714,39927,0
2013-10-03,2.0453,2.0453,1.8482,1.8975,65624,0
2013-10-04,1.9222,2.0453,1.9222,2.0207,39952,0
2013-10-07,2.0453,2.07,1.9222,1.9222,40742,0
2013-10-08,1.9468,1.9714,1.9222,1.9468,18467,0
2013-10-09,1.9468,1.9714,1.8728,1.8728,53468,0
2013-10-10,1.9222,2.0453,1.8975,1.9714,43492,0
2013-10-11,1.9468,2.0207,1.9468,1.9961,38431,0
2013-10-14,1.9222,2.0453,1.9222,1.9961,12133,0
2013-10-15,1.9961,2.0947,1.9714,2.07,72630,0
2013-10-16,2.2425,2.5875,2.1439,2.3903,436227,0
2013-10-17,2.3903,2.3903,2.0207,2.1686,308612,0
2013-10-18,2.1686,2.3411,2.1686,2.3164,57858,0
2013-10-21,2.3411,2.415,2.2178,2.3411,157845,0
2013-10-22,2.2918,2.3411,2.2178,2.3164,156212,0
2013-10-23,2.4643,2.5628,2.3657,2.4643,160984,0
2013-10-24,2.4643,2.8093,2.4643,2.7353,317136,0
2013-10-25,2.6614,2.76,2.5382,2.6861,177848,0
2013-10-28,2.6122,2.7847,2.5875,2.5875,158799,0
2013-10-29,2.6368,2.7107,2.5875,2.6122,141525,0
2013-10-30,2.6861,2.6861,2.4643,2.6368,91450,0
2013-10-31,2.6614,2.6861,2.415,2.4397,147102,0
2013-11-01,2.4643,2.4643,2.3164,2.415,107412,0
2013-11-04,2.4643,2.5875,2.3411,2.4643,55477,0
2013-11-05,2.4889,2.5136,2.4643,2.4643,29930,0
2013-11-06,2.4889,2.5136,2.3657,2.4889,94636,0
2013-11-07,2.415,2.5382,2.415,2.4397,90076,0
2013-11-08,2.4397,2.6122,2.415,2.5382,112739,0
2013-11-11,2.6122,2.6122,2.5382,2.5875,79964,0
2013-11-12,2.6122,2.6122,2.415,2.4643,138777,0
2013-11-13,2.7107,2.7107,2.4397,2.4397,165862,0
2013-11-14,2.4643,2.4889,2.2672,2.2918,110184,0
2013-11-15,2.2178,2.4643,2.1193,2.3657,83350,0
2013-11-18,2.5628,2.6122,2.415,2.415,122684,0
2013-11-19,2.4397,2.4889,2.3411,2.415,82030,0
2013-11-20,2.5136,2.5628,2.1439,2.5136,429710,0
2013-11-21,2.5136,2.7107,2.3411,2.6861,251953,0
2013-11-22,2.6614,2.8339,2.5875,2.6122,229730,0
2013-11-25,2.6861,3.1542,2.6614,3.1296,546118,0
2013-11-26,3.2034,3.2034,3.0066,3.0558,193547,0
2013-11-27,3.0804,3.2778,3.0066,3.2034,231941,0
2013-11-29,3.2034,3.45,3.2034,3.4008,93725,0
2013-12-02,3.4746,4.0416,3.45,3.5238,483193,0
2013-12-03,3.573,3.7704,3.45,3.573,206928,0
2013-12-04,3.573,3.6228,3.45,3.5238,173596,0
2013-12-05,3.45,3.5238,3.327,3.45,173777,0
2013-12-06,3.45,3.45,3.327,3.45,107688,0
2013-12-09,3.45,3.672,3.327,3.327,160055,0
2013-12-10,3.3762,3.573,3.3516,3.4008,53455,0
2013-12-11,3.4008,3.4746,3.327,3.3516,81042,0
2013-12-12,3.3516,3.4254,3.3024,3.4254,42168,0
2013-12-13,3.327,3.4008,3.3024,3.3762,56203,0
2013-12-16,3.3762,3.3762,3.0804,3.2034,101952,0
2013-12-17,3.2778,3.3024,2.9078,2.9325,141256,0
2013-12-18,2.9325,2.9572,2.7107,2.8586,179449,0
2013-12-19,2.8093,3.1296,2.7353,3.0804,94673,0
2013-12-20,3.0804,3.2034,3.0558,3.0558,63456,0
2013-12-23,2.9818,3.45,2.9818,3.327,89512,0
2013-12-24,3.3762,3.4992,3.3762,3.4992,72460,0
2013-12-26,3.6966,3.8934,3.5484,3.8442,201661,0
2013-12-27,3.9678,3.9678,3.5976,3.7704,49465,0
2013-12-30,3.5976,3.672,3.45,3.5976,127505,0
2013-12-31,3.8934,3.8934,3.573,3.6474,96365,0
2014-01-02,3.6474,3.6474,3.4008,3.4992,134849,0
2014-01-03,3.4008,3.573,2.9818,3.1788,319499,0
2014-01-06,3.2526,3.2526,2.9572,3.228,234940,0
2014-01-07,3.0804,3.228,3.0804,3.228,77239,0
2014-01-08,3.228,3.45,3.2034,3.4008,144030,0
2014-01-09,3.4008,3.45,3.2034,3.4008,73303,0
2014-01-10,3.327,3.4254,3.1788,3.3024,77855,0
2014-01-13,3.3024,3.3762,3.1542,3.2034,46830,0
2014-01-14,3.2526,3.327,3.2034,3.327,43533,0
2014-01-15,3.327,3.45,3.2778,3.3516,54555,0
2014-01-16,3.45,3.4746,3.3516,3.4746,110498,0
2014-01-17,3.4746,3.5238,3.4254,3.5238,47822,0
2014-01-21,3.4746,3.7458,3.4746,3.672,105815,0
2014-01-22,3.7212,3.7458,3.5976,3.6966,54840,0
2014-01-23,3.672,4.017,3.6474,3.918,353023,0
2014-01-24,3.8934,4.263,3.8196,3.9426,471088,0
2014-01-27,3.9678,4.0416,3.8196,3.8196,118787,0
2014-01-28,3.8442,4.0662,3.8442,4.0662,112071,0
2014-01-29,4.017,4.0416,3.918,4.017,88147,0
2014-01-30,4.017,4.017,3.8442,3.918,42391,0
2014-01-31,3.918,3.9426,3.7704,3.918,120927,0
2014-02-03,3.918,3.918,3.6966,3.8196,95551,0
2014-02-04,3.7212,3.8196,3.4746,3.8196,77002,0
2014-02-05,3.8688,3.918,3.7212,3.795,47520,0
2014-02-06,3.8934,3.8934,3.6966,3.8196,33870,0
2014-02-07,3.7212,3.8688,3.7212,3.8196,100228,0
2014-02-10,3.8688,4.0662,3.8442,4.0662,326906,0
2014-02-11,4.0662,4.0662,4.017,4.0662,110583,0
2014-02-12,4.0416,4.0662,3.9426,4.017,228818,0
2014-02-13,4.017,4.1154,3.6228,3.795,752051,0
2014-02-14,3.5976,3.8442,3.5976,3.6966,73692,0
2014-02-18,3.7212,3.7458,3.573,3.6228,94016,0
2014-02-19,3.7704,3.7704,3.45,3.4746,125297,0
2014-02-20,3.45,3.6474,3.45,3.5484,79927,0
2014-02-21,3.6228,3.6228,3.4254,3.4254,103715,0
2014-02-24,3.66,4.38,3.6,4.08,269816,0
2014-02-25,4.14,4.2,3.66,3.78,118360,0
2014-02-26,3.96,3.96,3.72,3.78,59820,0
2014-02-27,3.84,4.02,3.78,3.96,92054,0
2014-02-28,4.02,4.08,3.9,3.9,160220,0
2014-03-03,3.9,4.08,3.9,4.08,124967,0
2014-03-04,4.14,4.44,4.08,4.32,147722,0
2014-03-05,4.38,4.38,4.2,4.2,84096,0
2014-03-06,4.08,4.32,3.96,4.32,80205,0
2014-03-07,4.32,4.44,4.2,4.26,60092,0
2014-03-10,4.26,4.8,4.26,4.8,313741,0
2014-03-11,4.86,4.98,4.62,4.68,260513,0
2014-03-12,4.74,4.8,4.44,4.68,122635,0
2014-03-13,4.74,4.8,4.5,4.74,160933,0
2014-03-14,4.8,4.86,4.56,4.68,95871,0
2014-03-17,4.68,5.34,4.68,5.1,344284,0
2014-03-18,5.1,5.46,4.98,5.1,491297,0
2014-03-19,5.28,5.4,4.92,4.92,231200,0
2014-03-20,5.04,5.28,4.92,5.1,208335,0
2014-03-21,5.1,5.16,4.5,5.16,1604195,0
2014-03-24,5.22,5.4,4.98,5.22,188267,0
2014-03-25,5.22,5.28,5.04,5.16,158314,0
2014-03-26,5.28,5.28,4.86,4.98,214117,0
2014-03-27,5.22,5.22,4.8,4.98,99876,0
2014-03-28,4.92,5.1,4.8,4.92,140960,0
2014-03-31,4.86,4.92,4.56,4.68,186088,0
2014-04-01,4.74,4.8,4.5,4.68,126629,0
2014-04-02,4.62,4.92,4.62,4.86,64886,0
2014-04-03,4.92,4.98,4.62,4.62,64703,0
2014-04-04,4.74,4.8,4.62,4.74,154232,0
2014-04-07,4.8,4.86,4.68,4.86,84729,0
2014-04-08,4.92,5.1,4.74,4.74,127748,0
2014-04-09,4.92,4.98,4.74,4.98,100674,0
2014-04-10,4.98,5.1,4.86,5.1,101532,0
2014-04-11,5.1,5.1,4.74,4.74,59440,0
2014-04-14,4.92,4.98,4.68,4.68,66793,0
2014-04-15,4.74,4.86,4.26,4.38,171080,0
2014-04-16,4.56,4.56,4.14,4.32,122590,0
2014-04-17,4.2,4.26,3.9,4.2,334606,0
2014-04-21,4.2,4.2,3.78,3.84,154204,0
2014-04-22,3.84,4.32,3.84,4.26,138611,0
2014-04-23,4.08,4.38,4.08,4.2,37261,0
2014-04-24,4.26,4.26,4.08,4.26,43527,0
2014-04-25,4.14,4.26,4.02,4.08,83303,0
2014-04-28,4.08,4.2,4.02,4.2,72029,0
2014-04-29,4.2,4.26,4.02,4.08,66743,0
2014-04-30,4.2,4.26,4.02,4.08,22586,0
2014-05-01,4.14,4.2,3.9,4.02,81389,0
2014-05-02,4.02,4.14,3.96,4.14,25374,0
2014-05-05,4.08,4.26,4.02,4.2,67617,0
2014-05-06,4.14,4.2,4.08,4.14,38520,0
2014-05-07,4.14,4.26,4.02,4.2,55603,0
2014-05-08,4.02,4.2,3.84,3.9,59390,0
2014-05-09,3.9,3.9,3.84,3.9,59286,0
2014-05-12,3.78,4.08,3.78,3.9,46354,0
2014-05-13,3.9,3.9,3.78,3.9,34710,0
2014-05-14,3.78,3.9,3.72,3.9,44737,0
2014-05-15,3.78,3.96,3.66,3.72,37032,0
2014-05-16,3.78,3.9,3.66,3.78,33172,0
2014-05-19,3.6,3.78,3.54,3.78,84569,0
2014-05-20,3.66,3.78,3.54,3.66,35973,0
2014-05-21,3.6,3.66,3.54,3.6,35501,0
2014-05-22,3.6,3.84,3.6,3.66,53782,0
2014-05-23,3.6,3.84,3.6,3.78,32628,0
2014-05-27,3.72,3.78,3.6,3.66,53336,0
2014-05-28,3.78,3.78,3.48,3.54,36655,0
2014-05-29,3.6,3.66,3.48,3.6,14589,0
2014-05-30,3.6,3.72,3.48,3.48,31895,0
2014-06-02,3.6,3.9,3.54,3.9,58732,0
2014-06-03,3.78,3.9,3.6,3.78,86840,0
2014-06-04,3.72,3.9,3.6,3.6,23183,0
2014-06-05,3.6,3.84,3.6,3.72,36850,0
2014-06-06,3.72,3.84,3.66,3.78,34806,0
2014-06-09,3.72,4.32,3.72,4.32,140949,0
2014-06-10,4.14,4.68,4.08,4.56,136785,0
2014-06-11,4.5,4.74,4.32,4.44,58235,0
2014-06-12,4.26,4.86,3.96,4.8,238421,0
2014-06-13,4.8,4.86,4.56,4.8,99270,0
2014-06-16,4.62,4.8,4.56,4.68,53174,0
2014-06-17,4.68,4.74,4.56,4.68,58779,0
2014-06-18,4.74,4.86,4.56,4.8,81889,0
2014-06-19,4.8,4.92,4.74,4.86,108916,0
2014-06-20,4.86,4.92,4.5,4.56,530923,0
2014-06-23,4.56,4.74,4.44,4.62,43198,0
2014-06-24,4.68,4.74,4.5,4.56,51363,0
2014-06-25,4.5,4.68,4.5,4.68,52088,0
2014-06-26,4.32,4.44,3.96,4.02,269942,0
2014-06-27,3.9,4.32,3.78,4.32,115960,0
2014-06-30,4.08,4.32,4.08,4.2,28661,0
2014-07-01,4.14,4.2,4.08,4.08,37430,0
2014-07-02,4.02,4.14,3.9,4.08,39683,0
2014-07-03,4.02,4.14,3.96,4.14,8572,0
2014-07-07,4.02,4.14,4.02,4.02,17519,0
2014-07-08,4.02,4.2,4.02,4.14,32985,0
2014-07-09,4.14,4.14,4.02,4.14,22738,0
2014-07-10,4.02,4.2,4.02,4.14,38892,0
2014-07-11,4.14,4.2,4.02,4.08,24210,0
2014-07-14,4.02,4.14,4.02,4.08,41909,0
2014-07-15,4.08,4.08,3.96,4.08,24071,0
2014-07-16,4.02,4.02,3.96,4.02,24084,0
2014-07-17,3.96,4.02,3.9,3.96,28505,0
2014-07-18,4.02,4.08,3.9,3.96,18841,0
2014-07-21,3.96,4.08,3.84,4.02,20954,0
2014-07-22,3.78,3.96,3.78,3.9,31297,0
2014-07-23,4.14,4.26,3.78,3.9,30278,0
2014-07-24,3.84,4.02,3.78,3.84,41436,0
2014-07-25,3.84,3.9,3.48,3.78,70801,0
2014-07-28,3.66,3.78,3.54,3.66,60857,0
2014-07-29,3.6,3.66,3.54,3.6,37598,0
2014-07-30,3.54,3.66,3.48,3.6,43057,0
2014-07-31,3.54,3.6,3.3,3.54,75965,0
2014-08-01,3.48,3.78,3.48,3.66,48621,0
2014-08-04,3.84,4.26,3.66,4.08,155553,0
2014-08-05,4.08,4.14,3.96,3.96,23016,0
2014-08-06,3.9,4.08,3.9,4.08,18650,0
2014-08-07,4.14,4.14,3.9,3.96,23473,0
2014-08-08,4.08,4.08,3.96,4.08,26726,0
2014-08-11,4.02,4.08,3.66,3.84,66576,0
2014-08-12,3.96,3.96,3.6,3.9,59683,0
2014-08-13,3.9,3.9,3.72,3.78,23969,0
2014-08-14,3.72,3.84,3.72,3.72,18572,0
2014-08-15,3.78,3.9,3.72,3.72,15221,0
2014-08-18,3.78,4.08,3.78,3.9,43199,0
2014-08-19,3.96,4.08,3.9,3.96,28527,0
2014-08-20,3.9,4.14,3.9,4.14,61620,0
2014-08-21,4.14,4.14,4.02,4.14,54515,0
2014-08-22,4.14,4.38,4.14,4.26,92212,0
2014-08-25,4.38,4.38,4.26,4.38,42148,0
2014-08-26,4.38,4.38,4.08,4.2,45809,0
2014-08-27,4.26,4.32,4.08,4.2,35334,0
2014-08-28,4.2,4.2,4.08,4.2,19066,0
2014-08-29,4.2,4.38,4.2,4.32,42905,0
2014-09-02,4.32,4.38,4.26,4.26,15886,0
2014-09-03,4.26,4.38,4.2,4.26,26889,0
2014-09-04,4.2,4.32,4.2,4.2,17818,0
2014-09-05,4.32,4.32,4.2,4.32,13252,0
2014-09-08,4.2,4.32,3.96,3.96,128369,0
2014-09-09,4.14,4.14,3.6,3.6,266054,0
2014-09-10,3.66,3.78,3.24,3.24,320209,0
2014-09-11,3.3,3.78,3.3,3.54,115971,0
2014-09-12,3.6,3.6,3,3.06,469424,0
2014-09-15,3.12,3.24,3,3,245070,0
2014-09-16,3,3.12,2.94,3,202014,0
2014-09-17,3.12,3.12,2.82,2.82,374835,0
2014-09-18,2.82,3,2.7,2.88,446624,0
2014-09-19,3,3.6,2.52,3.18,967028,0
2014-09-22,3,3.66,3,3.48,431592,0
2014-09-23,3.6,3.6,3.3,3.36,45537,0
2014-09-24,3.36,3.6,3.36,3.42,192491,0
2014-09-25,3.42,3.42,3.12,3.3,56899,0
2014-09-26,3.3,3.54,3.12,3.36,53333,0
2014-09-29,3.54,3.66,3.48,3.6,124918,0
2014-09-30,3.72,3.78,3.6,3.72,109912,0
2014-10-01,3.72,3.72,3.36,3.54,69890,0
2014-10-02,3.66,3.66,3.36,3.42,96277,0
2014-10-03,3.6,3.6,3.24,3.3,45934,0
2014-10-06,3.3,3.84,3.12,3.18,161429,0
2014-10-07,3.18,3.24,3.06,3.12,86530,0
2014-10-08,3.42,3.42,3,3,106778,0
2014-10-09,3.3,3.3,3,3.06,153053,0
2014-10-10,3.06,3.18,2.88,2.88,86362,0
2014-10-13,2.88,3,2.7,2.76,201482,0
2014-10-14,2.76,2.94,2.7,2.76,129102,0
2014-10-15,2.94,3,2.7,2.76,65341,0
2014-10-16,2.82,2.88,2.58,2.76,35286,0
2014-10-17,2.82,2.94,2.76,2.82,156694,0
2014-10-20,2.88,2.94,2.76,2.76,52098,0
2014-10-21,2.82,2.94,2.7,2.76,174946,0
2014-10-22,2.88,3.12,2.76,2.88,347130,0
2014-10-23,3.06,3.06,2.82,2.82,66649,0
2014-10-24,2.82,2.88,2.58,2.64,98710,0
2014-10-27,2.82,2.82,2.58,2.58,90118,0
2014-10-28,2.58,2.76,2.4,2.58,167762,0
2014-10-29,2.58,2.58,2.46,2.46,66548,0
2014-10-30,2.46,2.46,2.4,2.46,69491,0
2014-10-31,2.52,2.58,2.4,2.58,50773,0
2014-11-03,2.58,2.76,2.4,2.46,35902,0
2014-11-04,2.4,2.46,2.4,2.4,83917,0
2014-11-05,2.4,2.7,2.4,2.64,78686,0
2014-11-06,2.7,2.82,2.52,2.82,81934,0
2014-11-07,2.88,3.06,2.76,3.06,77561,0
2014-11-10,2.88,3,2.82,2.88,63928,0
2014-11-11,2.82,3,2.64,2.7,90977,0
2014-11-12,2.76,2.88,2.52,2.7,22179,0
2014-11-13,3,3,2.52,2.7,31007,0
2014-11-14,2.76,2.82,2.52,2.58,36363,0
2014-11-17,2.58,2.7,2.4,2.58,24801,0
2014-11-18,2.52,2.52,2.34,2.34,46530,0
2014-11-19,2.4,2.52,2.34,2.52,28151,0
2014-11-20,2.52,2.52,2.4,2.52,22114,0
2014-11-21,2.58,2.64,2.52,2.58,33427,0
2014-11-24,2.7,2.7,2.52,2.58,18577,0
2014-11-25,2.58,2.58,2.52,2.58,28047,0
2014-11-26,2.52,2.7,2.46,2.64,46164,0
2014-11-28,2.46,2.52,2.4,2.46,25174,0
2014-12-01,2.46,2.52,2.4,2.4,24198,0
2014-12-02,2.4,2.46,2.04,2.16,211878,0
2014-12-03,2.16,2.34,2.1,2.28,58039,0
2014-12-04,2.34,2.34,2.16,2.22,46838,0
2014-12-05,2.22,2.34,2.22,2.28,33326,0
2014-12-08,2.34,2.34,2.16,2.22,29755,0
2014-12-09,2.28,2.28,2.1,2.22,67349,0
2014-12-10,2.1,2.22,1.68,1.98,256407,0
2014-12-11,1.86,1.98,1.8,1.8,49015,0
2014-12-12,1.86,1.86,1.8,1.8,60124,0
2014-12-15,1.8,1.92,1.74,1.74,80059,0
2014-12-16,1.8,1.86,1.74,1.8,79586,0
2014-12-17,2.04,2.1,1.8,1.92,86654,0
2014-12-18,2.04,2.1,1.92,1.92,102095,0
2014-12-19,1.92,2.16,1.92,1.98,112819,0
2014-12-22,2.04,2.22,2.04,2.22,49584,0
2014-12-23,2.16,2.34,2.16,2.28,99456,0
2014-12-24,2.28,2.4,2.22,2.28,51539,0
2014-12-26,2.28,2.46,2.28,2.4,88468,0
2014-12-29,2.4,2.52,2.1,2.28,110038,0
2014-12-30,2.34,2.34,2.22,2.28,39110,0
2014-12-31,2.28,2.34,2.16,2.22,150013,0
2015-01-02,2.22,2.52,2.22,2.4,49528,0
2015-01-05,2.4,2.52,2.1,2.16,46749,0
2015-01-06,2.22,2.28,1.98,2.04,49820,0
2015-01-07,2.1,2.1,1.86,1.92,48543,0
2015-01-08,1.8,2.04,1.8,1.92,22740,0
2015-01-09,1.98,2.04,1.86,1.92,24273,0
2015-01-12,1.92,2.04,1.68,1.68,93199,0
2015-01-13,1.68,1.8,1.68,1.74,68460,0
2015-01-14,1.86,2.04,1.68,1.68,81238,0
2015-01-15,1.68,1.8,1.5,1.56,41321,0
2015-01-16,1.56,1.92,1.56,1.92,74056,0
2015-01-20,2.04,2.1,1.8,1.98,29784,0
2015-01-21,1.98,1.98,1.74,1.86,53214,0
2015-01-22,1.92,2.04,1.8,2.04,34047,0
2015-01-23,2.04,2.04,1.86,1.86,27124,0
2015-01-26,1.92,2.04,1.92,1.92,34417,0
2015-01-27,1.98,2.04,1.86,2.04,48663,0
2015-01-28,2.1,2.1,1.92,1.92,37554,0
2015-01-29,1.92,2.04,1.86,1.92,30777,0
2015-01-30,1.98,2.04,1.92,2.04,19987,0
2015-02-02,2.04,2.04,1.92,2.04,58344,0
2015-02-03,2.04,2.04,1.92,2.04,69036,0
2015-02-04,1.98,1.98,1.86,1.92,39201,0
2015-02-05,1.92,1.98,1.92,1.92,43143,0
2015-02-06,1.98,1.98,1.8,1.92,90036,0
2015-02-09,2.04,2.04,1.86,1.92,18303,0
2015-02-10,1.98,1.98,1.74,1.86,65178,0
2015-02-11,1.92,1.92,1.8,1.8,79609,0
2015-02-12,1.86,1.92,1.86,1.92,29771,0
2015-02-13,1.92,2.04,1.92,1.98,76763,0
2015-02-17,2.04,2.4,1.98,2.4,140316,0
2015-02-18,2.28,2.4,2.16,2.4,60379,0
2015-02-19,2.4,2.4,2.1,2.34,44066,0
2015-02-20,2.4,2.4,2.22,2.28,36478,0
2015-02-23,2.34,2.4,2.22,2.34,44920,0
2015-02-24,2.28,2.64,2.28,2.46,72503,0
2015-02-25,2.58,2.64,2.46,2.64,65795,0
2015-02-26,2.58,2.88,2.52,2.76,108756,0
2015-02-27,2.64,2.76,2.4,2.7,167358,0
2015-03-02,2.7,2.7,2.46,2.52,38317,0
2015-03-03,2.52,2.7,2.52,2.7,18233,0
2015-03-04,2.82,2.88,2.7,2.76,124083,0
2015-03-05,2.88,2.88,2.7,2.76,31183,0
2015-03-06,2.82,2.82,2.64,2.7,43383,0
2015-03-09,2.7,2.7,2.52,2.58,47100,0
2015-03-10,2.64,2.64,2.46,2.52,34217,0
2015-03-11,2.52,2.58,2.46,2.46,46850,0
2015-03-12,2.58,3,2.46,3,237350,0
2015-03-13,2.94,3,2.76,2.82,47700,0
2015-03-16,2.76,2.82,2.52,2.58,73733,0
2015-03-17,2.58,2.64,2.46,2.58,34617,0
2015-03-18,2.58,2.82,2.46,2.58,74550,0
2015-03-19,2.64,2.76,2.52,2.76,38733,0
2015-03-20,2.88,2.88,2.58,2.58,98683,0
2015-03-23,2.52,2.76,2.52,2.76,18950,0
2015-03-24,2.76,2.94,2.58,2.94,80567,0
2015-03-25,2.94,3.12,2.76,3,277017,0
2015-03-26,3.18,3.24,3.06,3.18,259783,0
2015-03-27,3.18,3.24,3.06,3.12,106600,0
2015-03-30,3.12,3.24,3,3.24,69717,0
2015-03-31,3.24,3.24,3,3.18,93082,0
2015-04-01,3.18,3.36,3.12,3.24,67033,0
2015-04-02,3.24,3.9,3.24,3.9,326983,0
2015-04-06,3.9,4.08,3.84,4.02,251667,0
2015-04-07,4.08,4.26,3.96,4.14,241698,0
2015-04-08,4.08,4.38,4.08,4.26,164883,0
2015-04-09,4.2,4.68,3.84,4.32,247381,0
2015-04-10,4.44,4.74,4.2,4.62,234467,0
2015-04-13,4.56,4.74,4.14,4.38,198300,0
2015-04-14,4.56,4.98,4.5,4.92,405150,0
2015-04-15,4.92,5.4,4.8,5.4,426340,0
2015-04-16,5.4,5.46,4.98,5.4,245946,0
2015-04-17,5.4,5.4,4.86,4.92,347317,0
2015-04-20,5.04,5.22,4.86,4.98,143253,0
2015-04-21,5.04,5.04,4.2,4.56,288476,0
2015-04-22,4.41,4.86,4.26,4.68,227215,0
2015-04-23,4.85,5.71,4.7,5.7,219900,0
2015-04-24,5.85,5.99,5,5.31,251698,0
2015-04-27,5.6,5.69,5.27,5.35,130200,0
2015-04-28,5.2,5.45,5.1,5.28,114899,0
2015-04-29,5.29,5.7,5.17,5.7,132100,0
2015-04-30,5.7,5.89,5.5,5.71,192900,0
2015-05-01,5.55,5.74,5.5,5.58,141200,0
2015-05-04,5.7,5.75,5.15,5.38,160500,0
2015-05-05,5.31,5.64,5.29,5.43,143000,0
2015-05-06,5.43,5.49,5.11,5.15,152570,0
2015-05-07,5.15,5.49,4.63,5.2,246341,0
2015-05-08,4.97,5.14,4.95,5,99800,0
2015-05-11,4.87,4.96,4.68,4.81,200700,0
2015-05-12,4.72,5,4.72,5,232826,0
2015-05-13,5,5.15,4.95,5,113878,0
2015-05-14,5.1,5.44,4.98,5.4,220400,0
2015-05-15,5.25,5.57,5.11,5.48,270247,0
2015-05-18,5.6,7.16,5.5,6.67,1082768,0
2015-05-19,6.6,6.95,6.34,6.9,488245,0
2015-05-20,6.9,7,6.64,6.99,551615,0
2015-05-21,6.92,7.75,6.92,7.5,746000,0
2015-05-22,7.5,7.85,7.23,7.85,436700,0
2015-05-26,7.75,7.98,7.53,7.85,439644,0
2015-05-27,7.7,7.9,7.65,7.82,288200,0
2015-05-28,7.88,7.88,7.27,7.81,326169,0
2015-05-29,7.58,7.95,7.52,7.89,335600,0
2015-06-01,7.89,7.99,7.6,7.98,213628,0
2015-06-02,7.94,8.79,7.8,8.76,691771,0
2015-06-03,8.8,8.96,8.48,8.69,565300,0
2015-06-04,8.4,8.62,7.88,8.3,423300,0
2015-06-05,8.1,8.25,6.81,7.23,1095800,0
2015-06-08,7.22,7.26,5.51,6.51,2213600,0
2015-06-09,6.49,6.88,6.04,6.3,588764,0
2015-06-10,6.3,6.82,6.29,6.78,404549,0
2015-06-11,6.84,6.84,6.45,6.64,415262,0
2015-06-12,6.75,7,6.43,6.54,388800,0
2015-06-15,6.34,6.34,4.89,4.92,1944300,0
2015-06-16,4.9,4.9,3.82,4.28,1981700,0
2015-06-17,4.4,4.63,4.05,4.13,756000,0
2015-06-18,4.25,4.68,3.92,4.2,1025700,0
2015-06-19,4.66,4.92,4.49,4.74,1007800,0
2015-06-22,4.58,4.74,4.39,4.43,398600,0
2015-06-23,4.31,4.59,4.31,4.41,277746,0
2015-06-24,4.36,4.54,4.31,4.42,238700,0
2015-06-25,4.49,4.54,4.14,4.42,475700,0
2015-06-26,4.45,4.72,4.1,4.18,1413700,0
2015-06-29,4.15,4.32,3.75,3.75,542800,0
2015-06-30,3.75,3.97,3.75,3.91,138811,0
2015-07-01,3.89,4.03,3.8,3.85,182500,0
2015-07-02,3.94,3.96,3.83,3.88,118300,0
2015-07-06,3.92,3.92,3.6,3.65,273600,0
2015-07-07,3.75,3.75,3.54,3.64,172300,0
2015-07-08,3.62,3.66,3.39,3.41,215300,0
2015-07-09,3.42,3.54,3.25,3.35,225600,0
2015-07-10,3.38,3.74,3.36,3.71,356100,0
2015-07-13,3.84,3.92,3.42,3.65,474100,0
2015-07-14,3.6,3.77,3.45,3.72,143386,0
2015-07-15,3.7,3.82,3.55,3.65,182489,0
2015-07-16,3.64,4,3.57,3.97,212800,0
2015-07-17,3.94,4.31,3.67,3.77,600400,0
2015-07-20,3.8,3.83,3.56,3.72,159100,0
2015-07-21,3.64,3.78,3.55,3.65,141800,0
2015-07-22,3.55,3.95,3.5,3.73,73000,0
2015-07-23,3.74,3.94,3.71,3.82,76800,0
2015-07-24,3.83,3.99,3.75,3.76,165800,0
2015-07-27,3.92,4.36,3.58,3.61,169900,0
2015-07-28,3.61,3.91,3.57,3.79,131200,0
2015-07-29,3.77,3.91,3.68,3.81,84800,0
2015-07-30,3.9,3.9,3.7,3.75,79100,0
2015-07-31,3.73,4.28,3.73,4.13,185600,0
2015-08-03,4.05,4.09,3.83,3.93,57551,0
2015-08-04,3.91,4.11,3.85,3.99,188000,0
2015-08-05,4.06,4.1,3.85,3.97,61000,0
2015-08-06,3.9,4.16,3.9,4.15,102356,0
2015-08-07,4.06,4.21,3.95,3.95,36300,0
2015-08-10,4,4.17,3.98,4.1,108400,0
2015-08-11,4.01,4.21,3.96,4.05,142122,0
2015-08-12,4,4.21,3.94,4.2,214300,0
2015-08-13,4.13,4.23,3.95,4.11,124800,0
2015-08-14,4.04,4.33,3.9,4.2,169500,0
2015-08-17,4.17,4.19,4.05,4.09,61200,0
2015-08-18,4.04,4.22,3.95,4,60000,0
2015-08-19,4.08,4.08,3.85,3.98,110100,0
2015-08-20,3.98,4.12,3.87,3.91,156000,0
2015-08-21,3.84,3.95,3.81,3.84,113100,0
2015-08-24,2.95,3.62,2.88,3.41,284221,0
2015-08-25,3.45,3.67,3.32,3.37,134500,0
2015-08-26,3.53,3.8,3.29,3.76,158500,0
2015-08-27,3.8,4.16,3.73,3.94,240900,0
2015-08-28,3.91,4.1,3.82,4.03,73000,0
2015-08-31,4.08,4.18,3.9,3.98,130000,0
2015-09-01,3.91,4,3.72,3.76,128200,0
2015-09-02,3.82,3.82,3.5,3.71,98900,0
2015-09-03,3.7,3.86,3.59,3.7,64500,0
2015-09-04,3.63,4.03,3.63,3.97,66600,0
2015-09-08,4,4,3.81,4,93500,0
2015-09-09,4.03,4.04,3.82,3.83,54300,0
2015-09-10,3.82,4.05,3.82,4.05,81878,0
2015-09-11,4,4.16,3.95,4.02,258300,0
2015-09-14,4.15,4.15,4.03,4.09,62300,0
2015-09-15,4.08,4.18,4.06,4.16,97800,0
2015-09-16,4.16,4.42,4.16,4.32,150300,0
2015-09-17,4.35,4.64,4.28,4.59,136762,0
2015-09-18,4.38,4.77,4.15,4.77,356000,0
2015-09-21,4.6,4.6,4.2,4.47,187900,0
2015-09-22,4.35,4.39,4.17,4.2,68100,0
2015-09-23,4.33,4.34,3.9,3.91,78457,0
2015-09-24,3.85,4.08,3.69,3.99,99678,0
2015-09-25,4.09,4.09,3.71,3.93,155200,0
2015-09-28,3.94,4.03,3.74,3.91,114286,0
2015-09-29,3.92,3.94,3.65,3.75,88100,0
2015-09-30,3.82,3.94,3.69,3.92,107800,0
2015-10-01,3.94,4,3.66,3.76,93500,0
2015-10-02,3.75,3.96,3.64,3.95,71500,0
2015-10-05,4.03,4.24,3.97,4.21,60498,0
2015-10-06,4.21,4.4,4.11,4.4,137600,0
2015-10-07,4.45,4.58,4.28,4.53,113139,0
2015-10-08,4.57,4.72,4.48,4.72,104400,0
2015-10-09,4.72,4.76,4.6,4.73,48000,0
2015-10-12,4.65,4.72,4.4,4.68,133223,0
2015-10-13,4.59,4.75,4.53,4.59,44600,0
2015-10-14,4.54,4.62,4.43,4.57,63100,0
2015-10-15,4.6,4.65,4.5,4.65,47600,0
2015-10-16,4.65,4.78,4.57,4.78,59400,0
2015-10-19,4.72,4.72,4.51,4.66,44635,0
2015-10-20,4.62,4.75,4.53,4.59,45700,0
2015-10-21,4.52,4.55,4.4,4.41,53700,0
2015-10-22,4.44,4.57,4.26,4.54,71200,0
2015-10-23,4.48,4.55,4.37,4.51,67200,0
2015-10-26,4.42,4.48,4.24,4.27,64400,0
2015-10-27,4.2,4.29,3.96,4.02,71100,0
2015-10-28,4,4.36,3.91,4.11,104500,0
2015-10-29,4.02,4.28,3.91,4.03,57900,0
2015-10-30,4.08,4.08,3.93,4,25500,0
2015-11-02,3.95,4.23,3.95,4.09,57966,0
2015-11-03,4.14,4.32,4.07,4.15,37395,0
2015-11-04,4.22,4.25,3.95,4,90740,0
2015-11-05,4.12,4.18,4,4.18,34500,0
2015-11-06,4.18,4.25,3.91,4.21,56200,0
2015-11-09,4.24,4.24,3.94,3.95,121680,0
2015-11-10,3.9,4,3.75,3.98,108400,0
2015-11-11,3.98,3.98,3.57,3.86,80500,0
2015-11-12,3.8,3.85,3.51,3.72,59900,0
2015-11-13,3.61,3.76,3.58,3.64,58300,0
2015-11-16,3.57,3.85,3.47,3.83,77300,0
2015-11-17,3.76,3.98,3.67,3.9,113200,0
2015-11-18,3.98,4.05,3.86,4.02,132600,0
2015-11-19,3.99,4.05,3.9,4,104900,0
2015-11-20,4.09,4.09,3.89,3.98,66500,0
2015-11-23,3.95,4.13,3.9,4.08,183400,0
2015-11-24,4.06,4.08,3.86,4.03,163600,0
2015-11-25,3.96,4.08,3.95,3.98,42200,0
2015-11-27,4.04,4.05,3.96,3.96,47900,0
2015-11-30,3.99,4,3.85,3.97,44500,0
2015-12-01,3.96,4,3.85,3.99,30004,0
2015-12-02,3.98,3.99,3.69,3.85,70333,0
2015-12-03,3.78,3.92,3.69,3.86,87112,0
2015-12-04,3.8,3.98,3.71,3.92,70700,0
2015-12-07,3.85,3.85,3.45,3.58,134600,0
2015-12-08,3.47,3.52,3.16,3.48,134816,0
2015-12-09,3.51,3.51,3.25,3.46,60100,0
2015-12-10,3.47,3.47,3.34,3.35,44200,0
2015-12-11,3.38,3.38,2.95,3.24,127300,0
2015-12-14,2.95,3.24,2.81,3.16,206768,0
2015-12-15,3.1,3.25,3.1,3.25,68000,0
2015-12-16,3.18,3.25,3.06,3.15,74200,0
2015-12-17,3.09,3.15,2.93,2.97,119600,0
2015-12-18,3,3,2.79,2.88,139900,0
2015-12-21,2.94,2.99,2.75,2.98,104800,0
2015-12-22,2.97,3.05,2.87,2.98,159834,0
2015-12-23,3,3.08,2.95,3,58800,0
2015-12-24,3.08,3.2387,2.96,3.23,51511,0
2015-12-28,3.18,3.2,2.85,3.15,98280,0
2015-12-29,3.28,3.28,3.02,3.22,59005,0
2015-12-30,3.3,3.3,3.01,3.07,114796,0
2015-12-31,3.05,3.303,3.03,3.2,208487,0
2016-01-04,3.06,3.06,2.84,2.9,154472,0
2016-01-05,2.96,2.96,2.71,2.82,45512,0
2016-01-06,2.69,2.8,2.64,2.74,53065,0
2016-01-07,2.64,2.73,2.58,2.65,73953,0
2016-01-08,2.6,2.71,2.52,2.67,85410,0
2016-01-11,2.49,2.57,2.39,2.55,148060,0
2016-01-12,2.5,2.55,2.005,2.42,197400,0
2016-01-13,2.42,2.5199,2.05,2.07,136534,0
2016-01-14,2.14,2.307,2.01,2.28,67391,0
2016-01-15,2.13,2.24,2.03,2.16,89399,0
2016-01-19,2.11,2.21,2.06,2.13,76900,0
2016-01-20,2.01,2.0747,1.12,1.62,1028113,0
2016-01-21,1.62,1.82,1.5988,1.78,79920,0
2016-01-22,1.85,2.09,1.78,2.08,252157,0
2016-01-25,2.17,2.17,1.89,1.97,93849,0
2016-01-26,2.03,2.18,1.95,2.16,72522,0
2016-01-27,2.12,2.89,2.1,2.65,319036,0
2016-01-28,2.65,2.65,2.345,2.39,151825,0
2016-01-29,2.45,2.66,2.39,2.65,126672,0
2016-02-01,2.52,2.805,2.5,2.51,92560,0
2016-02-02,2.45,2.56,2.42,2.44,102006,0
2016-02-03,2.49,2.5401,2.36,2.49,168238,0
2016-02-04,2.44,2.53,2.42,2.48,43249,0
2016-02-05,2.44,2.47,2.25,2.28,66529,0
2016-02-08,2.2,2.2065,2.045,2.09,63591,0
2016-02-09,2.01,2.0376,1.8,1.99,124041,0
2016-02-10,2.01,2.15,1.9,2.04,52806,0
2016-02-11,1.97,2.04,1.935,2.02,48483,0
2016-02-12,2.14,2.18,2,2.08,19641,0
2016-02-16,2.1,2.176,2.01,2.05,23176,0
2016-02-17,2.04,2.23,2.01,2.19,45934,0
2016-02-18,2.18,2.215,2.15,2.16,17579,0
2016-02-19,2.14,2.236,2.05,2.07,23684,0
2016-02-22,2.12,2.19,2.1,2.18,36453,0
2016-02-23,2.25,2.49,2.12,2.41,82296,0
2016-02-24,2.36,2.41,2.1301,2.4,84670,0
2016-02-25,2.36,2.49,2.29,2.46,32300,0
2016-02-26,2.4,2.43,2.3,2.38,38305,0
2016-02-29,2.35,2.42,2.3,2.42,25803,0
2016-03-01,2.4,2.47,2.35,2.45,18194,0
2016-03-02,2.42,2.47,2.29,2.38,48526,0
2016-03-03,2.33,2.4,2.27,2.37,35470,0
2016-03-04,2.35,2.5,2.32,2.38,89076,0
2016-03-07,2.39,2.39,2.15,2.3,76555,0
2016-03-08,2.25,2.36,2.2,2.32,53879,0
2016-03-09,2.29,2.35,2.25,2.35,18846,0
2016-03-10,2.3,2.31,2.22,2.26,24023,0
2016-03-11,2.24,2.31,2.21,2.31,24053,0
2016-03-14,2.28,2.313,2.19,2.19,22669,0
2016-03-15,2.19,2.32,2.03,2.08,39292,0
2016-03-16,1.98,2.33,1.9701,2.33,53963,0
2016-03-17,2.25,2.3,2.15,2.29,53357,0
2016-03-18,2.21,2.2605,2.075,2.11,76101,0
2016-03-21,2.04,2.2,2.0102,2.19,46497,0
2016-03-22,2.18,2.19,2.02,2.03,39994,0
2016-03-23,2.0799,2.1299,2.02,2.05,38728,0
2016-03-24,2.06,2.15,1.877,2.14,92541,0
2016-03-28,2.12,2.12,1.924,2.07,157259,0
2016-03-29,2,2.05,1.85,2.03,124986,0
2016-03-30,2.03,2.03,1.88,1.94,173323,0
2016-03-31,1.93,1.99,1.86,1.88,55351,0
2016-04-01,1.86,1.94,1.7503,1.78,285304,0
2016-04-04,1.6,1.6,1.244,1.51,444020,0
2016-04-05,1.54,1.71,1.4,1.68,281178,0
2016-04-06,1.72,1.8,1.51,1.72,402319,0
2016-04-07,1.67,1.67,1.6101,1.63,23939,0
2016-04-08,1.66,1.75,1.55,1.69,233160,0
2016-04-11,1.71,1.722,1.59,1.66,112002,0
2016-04-12,1.65,1.97,1.52,1.78,259243,0
2016-04-13,1.75,1.78,1.6,1.72,98437,0
2016-04-14,1.73,1.97,1.69,1.95,152981,0
2016-04-15,1.9,1.93,1.69,1.78,199926,0
2016-04-18,1.71,1.96,1.67,1.85,128099,0
2016-04-19,1.87,1.87,1.72,1.81,80590,0
2016-04-20,1.8,1.8575,1.71,1.8,69429,0
2016-04-21,1.78,1.89,1.7,1.76,163559,0
2016-04-22,1.75,1.85,1.74,1.76,42315,0
2016-04-25,1.72,1.81,1.72,1.76,42396,0
2016-04-26,1.8,1.83,1.72,1.82,102905,0
2016-04-27,1.81,1.8958,1.725,1.85,90404,0
2016-04-28,1.92,1.98,1.75,1.88,156142,0
2016-04-29,1.91,2,1.86,2,54293,0
2016-05-02,2,2.0599,1.8499,2.05,110995,0
2016-05-03,1.95,2.0199,1.84,2,157800,0
2016-05-04,2,2.25,1.91,2.13,256268,0
2016-05-05,2.12,2.17,1.83,1.85,128630,0
2016-05-06,1.77,2.06,1.77,1.98,50148,0
2016-05-09,1.94,2.02,1.88,2.01,50446,0
2016-05-10,2,2.08,1.89,2.08,31649,0
2016-05-11,2.1,2.21,1.96,2.08,68366,0
2016-05-12,2.14,2.14,1.89,1.89,45568,0
2016-05-13,1.89,1.99,1.89,1.97,69446,0
2016-05-16,2,2.19,1.83,2.14,213236,0
2016-05-17,2.15,2.18,1.96,2.13,170895,0
2016-05-18,2.12,2.165,2.041,2.1,34274,0
2016-05-19,2.07,2.1399,1.97,2.03,57101,0
2016-05-20,2.06,2.06,1.96,2.05,23614,0
2016-05-23,1.99,2.09,1.73,1.84,145764,0
2016-05-24,1.94,2.1,1.885,2.07,140551,0
2016-05-25,2.01,2.1,1.94,2.1,69257,0
2016-05-26,2.1,2.5,2.06,2.48,230749,0
2016-05-27,2.5,2.5,2.22,2.48,184633,0
2016-05-31,2.46,2.75,2.3,2.42,305309,0
2016-06-01,2.38,2.6,2.26,2.44,74332,0
2016-06-02,2.38,2.5,2.27,2.39,88027,0
2016-06-03,2.4,2.45,2.25,2.42,56688,0
2016-06-06,2.45,2.5,2.34,2.47,84826,0
2016-06-07,2.54,2.65,2.44,2.58,156221,0
2016-06-08,2.65,2.75,2.54,2.69,182583,0
2016-06-09,2.69,2.94,2.59,2.78,227524,0
2016-06-10,2.75,2.75,2.55,2.59,90475,0
2016-06-13,2.66,2.66,2.52,2.58,43160,0
2016-06-14,2.5,2.71,2.38,2.55,88519,0
2016-06-15,2.56,2.56,2.48,2.48,58908,0
2016-06-16,2.39,2.54,2.26,2.35,167348,0
2016-06-17,2.32,2.32,2.1501,2.18,165425,0
2016-06-20,2.23,2.43,2.22,2.4,61450,0
2016-06-21,2.4,2.45,2.3,2.33,54588,0
2016-06-22,2.33,2.3654,2.151,2.22,90427,0
2016-06-23,2.32,2.32,2.2,2.3,47662,0
2016-06-24,2.2,2.256,2.15,2.17,215642,0
2016-06-27,2.12,2.16,1.9,2.15,128696,0
2016-06-28,2.16,2.33,2.04,2.33,82352,0
2016-06-29,2.42,2.42,2.17,2.35,106940,0
2016-06-30,2.35,2.42,2.11,2.41,100705,0
2016-07-01,2.39,2.39,2.29,2.35,102414,0
2016-07-05,2.28,2.32,2.1001,2.19,105248,0
2016-07-06,2.14,2.27,2.14,2.2,33929,0
2016-07-07,2.25,2.28,2.05,2.25,70519,0
2016-07-08,2.23,2.31,2.2,2.31,95830,0
2016-07-11,2.32,2.38,2.21,2.33,31398,0
2016-07-12,2.42,2.5995,2.33,2.54,196560,0
2016-07-13,2.54,2.595,2.48,2.58,80842,0
2016-07-14,2.63,2.74,2.55,2.7,165780,0
2016-07-15,2.75,2.9,2.689,2.84,160752,0
2016-07-18,2.78,2.78,2.5334,2.72,127886,0
2016-07-19,2.74,2.75,2.56,2.63,67372,0
2016-07-20,2.61,2.64,2.4,2.62,72839,0
2016-07-21,2.64,2.73,2.52,2.61,113801,0
2016-07-22,2.63,2.68,2.52,2.64,60490,0
2016-07-25,2.62,2.67,2.48,2.56,44753,0
2016-07-26,2.56,2.64,2.46,2.52,182866,0
2016-07-27,2.52,2.61,2.36,2.43,82574,0
2016-07-28,2.45,2.55,2.45,2.55,17960,0
2016-07-29,2.54,2.6,2.41,2.56,86995,0
2016-08-01,2.5,2.56,2.37,2.47,51894,0
2016-08-02,2.32,2.49,2.32,2.4,55715,0
2016-08-03,2.38,2.46,2.36,2.44,77563,0
2016-08-04,2.4,2.4735,2.35,2.37,61748,0
2016-08-05,2.35,2.4593,2.35,2.44,79053,0
2016-08-08,2.48,2.48,2.35,2.45,40169,0
2016-08-09,2.45,2.46,2.37,2.38,78268,0
2016-08-10,2.37,2.4,2.35,2.38,42630,0
2016-08-11,2.37,2.46,2.36,2.41,46136,0
2016-08-12,2.38,2.45,2.37,2.44,46568,0
2016-08-15,2.44,2.48,2.38,2.45,87125,0
2016-08-16,2.43,2.62,2.4068,2.57,54289,0
2016-08-17,2.57,2.65,2.57,2.63,43443,0
2016-08-18,2.63,2.7899,2.49,2.69,268242,0
2016-08-19,2.72,2.75,2.52,2.64,176010,0
2016-08-22,2.63,2.91,2.55,2.62,163770,0
2016-08-23,2.63,2.64,2.54,2.58,48857,0
2016-08-24,2.56,2.59,2.46,2.51,46452,0
2016-08-25,2.5,2.52,2.44,2.48,39824,0
2016-08-26,2.47,2.51,2.25,2.39,119883,0
2016-08-29,2.35,2.35,2.2805,2.3,33975,0
2016-08-30,2.31,2.34,2.29,2.32,17359,0
2016-08-31,2.29,2.31,2.18,2.28,97544,0
2016-09-01,2.24,2.33,2.12,2.32,77321,0
2016-09-02,2.32,2.4,2.3025,2.4,32107,0
2016-09-06,2.35,2.46,2.345,2.36,18522,0
2016-09-07,2.37,2.435,2.36,2.36,23416,0
2016-09-08,2.33,2.5,2.33,2.43,28885,0
2016-09-09,2.41,2.45,2.29,2.29,34000,0
2016-09-12,2.29,2.3501,2.24,2.34,28406,0
2016-09-13,2.3,2.365,2.2401,2.3,24168,0
2016-09-14,2.27,2.47,2.27,2.33,108554,0
2016-09-15,2.37,2.45,2.32,2.38,43221,0
2016-09-16,2.42,2.65,2.36,2.65,144607,0
2016-09-19,2.69,2.69,2.31,2.37,122434,0
2016-09-20,2.43,2.48,2.14,2.16,155042,0
2016-09-21,2.2,2.48,2.17,2.33,73288,0
2016-09-22,2.35,2.37,2.19,2.24,152354,0
2016-09-23,2.21,2.39,2.17,2.2,167744,0
2016-09-26,2.2,2.25,2.0589,2.07,183502,0
2016-09-27,2.06,2.3,2.06,2.16,114642,0
2016-09-28,2.18,2.26,2.05,2.25,131274,0
2016-09-29,2.25,2.35,2.23,2.28,99013,0
2016-09-30,2.32,2.36,2.23,2.35,61510,0
2016-10-03,2.35,2.65,2.35,2.6,106681,0
2016-10-04,2.6,2.6,2.25,2.25,129876,0
2016-10-05,2.3,2.375,2.2,2.25,59371,0
2016-10-06,2.25,2.4,2.2,2.25,47856,0
2016-10-07,2.25,2.3,2.25,2.3,22830,0
2016-10-10,2.3,2.4,2.25,2.4,28470,0
2016-10-11,2.4,2.4,2.3,2.35,22825,0
2016-10-12,2.4,2.4,2.35,2.4,42592,0
2016-10-13,2.4,2.45,2.35,2.4,47475,0
2016-10-14,2.4,2.45,2.4,2.4,13196,0
2016-10-17,2.35,2.4,2.3,2.35,40992,0
2016-10-18,2.4,2.4,2.3,2.4,28193,0
2016-10-19,2.4,2.45,2.35,2.35,36241,0
2016-10-20,2.35,2.45,2.35,2.35,20321,0
2016-10-21,2.3,2.45,2.2,2.2,50101,0
2016-10-24,2.2,2.3,2.2,2.3,21164,0
2016-10-25,2.3,2.3,2.25,2.25,18121,0
2016-10-26,2.3,2.3,2.1,2.2,44558,0
2016-10-27,2.25,2.25,2.15,2.15,38434,0
2016-10-28,2.15,2.2,2.15,2.2,10881,0
2016-10-31,2.15,2.25,2.15,2.15,16793,0
2016-11-01,2.2,2.2,2.1,2.1,30101,0
2016-11-02,2.2,2.2,2.1,2.1,30582,0
2016-11-03,2.15,2.2007,2.1,2.1,7534,0
2016-11-04,2.1,2.2,2.1,2.1,9187,0
2016-11-07,2.1,2.15,2.1,2.15,28403,0
2016-11-08,2.15,2.15,2.1,2.15,21309,0
2016-11-09,2.1,2.25,2,2.25,37080,0
2016-11-10,2.25,2.25,2.15,2.25,30888,0
2016-11-11,2.25,2.35,2.2,2.35,49944,0
2016-11-14,2.4,2.45,2.3,2.45,61036,0
2016-11-15,2.35,2.4,2.3,2.4,33892,0
2016-11-16,2.35,2.4,2.25,2.35,61974,0
2016-11-17,2.35,2.4,2.35,2.4,19820,0
2016-11-18,2.4,2.4,2.25,2.4,36952,0
2016-11-21,2.35,2.45,2.25,2.35,32125,0
2016-11-22,2.25,2.35,2.25,2.35,52456,0
2016-11-23,2.3,2.35,2.2,2.25,86739,0
2016-11-25,2.25,2.25,2.15,2.2,29057,0
2016-11-28,2.2,2.2,2.05,2.05,71360,0
2016-11-29,2,2.05,1.95,2,35223,0
2016-11-30,2.1,2.1,1.95,2,90912,0
2016-12-01,2.05,2.15,2.05,2.1,47782,0
2016-12-02,2.05,2.15,1.955,2.15,33891,0
2016-12-05,2.2,2.3,2.2,2.3,33987,0
2016-12-06,2.3,2.3,2.11,2.2,39877,0
2016-12-07,2.15,2.25,2.1,2.1,59388,0
2016-12-08,2.15,2.2,2.1,2.15,26389,0
2016-12-09,2.2,2.25,2.125,2.15,39730,0
2016-12-12,2.2,2.25,2.2,2.25,71206,0
2016-12-13,2.25,2.35,2.25,2.35,107875,0
2016-12-14,2.35,2.35,2.3,2.3,63399,0
2016-12-15,2.3,2.35,2.25,2.25,45917,0
2016-12-16,2.3,2.35,2.2,2.35,62134,0
2016-12-19,2.3,2.6,2.3,2.55,192667,0
2016-12-20,2.55,2.6,2.45,2.6,98547,0
2016-12-21,2.55,2.8,2.5088,2.7,109456,0
2016-12-22,2.65,2.8,2.5,2.7,31507,0
2016-12-23,2.65,2.75,2.485,2.65,148716,0
2016-12-27,2.65,2.85,2.65,2.85,104656,0
2016-12-28,2.85,3,2.75,2.95,98101,0
2016-12-29,3,3.2,2.975,3.15,155654,0
2016-12-30,3.1,3.1,2.75,3.05,91518,0
2017-01-03,3.05,3.05,2.9,3,48590,0
2017-01-04,2.95,3.1,2.95,3.1,51426,0
2017-01-05,3.1,3.2,3,3.1,29742,0
2017-01-06,3.1,3.2,3,3.15,31164,0
2017-01-09,3.1,3.15,2.95,3.05,20833,0
2017-01-10,3.1,3.2,2.95,3.1,54769,0
2017-01-11,3.05,3.1,2.95,3.05,31360,0
2017-01-12,3.15,3.15,3.05,3.1,23777,0
2017-01-13,3.05,3.2,3.05,3.2,23573,0
2017-01-17,3.2,3.2,3.1,3.1,14813,0
2017-01-18,3.15,3.4,3.15,3.35,92861,0
2017-01-19,3.5,4.1,3.4,3.6,248350,0
2017-01-20,3.5,3.7,3.45,3.55,99754,0
2017-01-23,3.6,3.6,3.35,3.35,72752,0
2017-01-24,3.4,3.4,3.3,3.4,36631,0
2017-01-25,3.55,3.65,3.5,3.6,29281,0
2017-01-26,3.5,3.55,3.5,3.5,14041,0
2017-01-27,3.55,3.6,3.45,3.45,20345,0
2017-01-30,3.5,3.5,3.35,3.35,21253,0
2017-01-31,3.35,3.6,3.35,3.5,25836,0
2017-02-01,3.45,3.45,3.35,3.35,37409,0
2017-02-02,3.3,3.5,3.2,3.5,49094,0
2017-02-03,3.55,3.75,3.45,3.7,56899,0
2017-02-06,3.75,3.75,3.65,3.7,30246,0
2017-02-07,3.7,3.85,3.6,3.7,48590,0
2017-02-08,3.7,3.9,3.7,3.8,40767,0
2017-02-09,3.8,4,3.8,3.95,108179,0
2017-02-10,4,4,3.9,3.95,59319,0
2017-02-13,3.9,3.95,3.85,3.95,313727,0
2017-02-14,3.9,4,3.9,3.95,270840,0
2017-02-15,3.9,3.95,3.9,3.9,30051,0
2017-02-16,3.85,3.905,3.8,3.8,45698,0
2017-02-17,3.85,3.85,3.8,3.8,43875,0
2017-02-21,3.8,3.9305,3.55,3.65,260653,0
2017-02-22,3.65,3.65,3.5,3.55,45816,0
2017-02-23,3.55,3.6,3.35,3.55,77421,0
2017-02-24,3.5,3.6,3.4,3.6,23563,0
2017-02-27,3.65,3.7,3.45,3.6,66324,0
2017-02-28,3.65,3.65,3.35,3.35,47182,0
2017-03-01,3.5,3.55,3.35,3.45,24413,0
2017-03-02,3.45,3.55,3.3,3.45,61851,0
2017-03-03,3.45,3.5,3.35,3.45,22334,0
2017-03-06,3.45,3.5,3.3,3.45,34003,0
2017-03-07,3.45,3.5,3.3,3.3,38017,0
2017-03-08,3.35,3.45,3.15,3.15,31128,0
2017-03-09,3.15,3.15,3,3.05,48935,0
2017-03-10,3.1,3.15,2.75,2.85,135664,0
2017-03-13,2.8,2.95,2.75,2.85,67029,0
2017-03-14,2.8,2.85,2.55,2.55,60965,0
2017-03-15,2.6,2.65,2.4,2.65,67223,0
2017-03-16,2.65,2.8,2.4,2.55,62388,0
2017-03-17,2.55,2.75,2.28,2.3,80710,0
2017-03-20,2.25,2.35,2.225,2.35,33637,0
2017-03-21,2.35,2.45,2.15,2.2,55139,0
2017-03-22,2.15,2.3,2.1,2.2,56911,0
2017-03-23,2.15,2.2,2.15,2.2,14759,0
2017-03-24,2.15,2.5,2.15,2.5,89343,0
2017-03-27,2.5,2.523,2.25,2.3,27021,0
2017-03-28,2.3,2.45,2.25,2.35,40490,0
2017-03-29,2.35,2.4,2.25,2.3,24360,0
2017-03-30,2.3,2.35,2.2,2.3,21930,0
2017-03-31,2.3,2.4,2.25,2.4,44050,0
2017-04-03,2.35,2.45,2.35,2.4,47680,0
2017-04-04,2.45,2.55,2.45,2.45,49913,0
2017-04-05,2.45,2.5,2.35,2.4,48888,0
2017-04-06,2.4,2.4,2.35,2.4,39660,0
2017-04-07,2.3,2.45,2.25,2.35,130389,0
2017-04-10,2.35,2.35,2.2,2.2,126408,0
2017-04-11,2.2,2.2,2.1,2.2,40987,0
2017-04-12,2.25,2.25,2.15,2.15,17555,0
2017-04-13,2.15,2.15,2,2,63409,0
2017-04-17,2.05,2.05,2,2.05,33208,0
2017-04-18,2,2.05,1.95,2,58215,0
2017-04-19,2.05,2.15,2,2,63105,0
2017-04-20,2,2.05,1.95,2,78911,0
2017-04-21,1.95,2,1.95,2,66712,0
2017-04-24,2,2.05,1.85,2.05,86881,0
2017-04-25,2,2.092,1.95,2.05,35034,0
2017-04-26,2,2.1,2,2.1,78326,0
2017-04-27,2.1,2.1,2.05,2.05,16907,0
2017-04-28,2.05,2.1,2.05,2.05,32713,0
2017-05-01,2.05,2.075,1.95,2,139364,0
2017-05-02,2,2.1,2,2,57888,0
2017-05-03,1.95,2,1.75,1.9,79625,0
2017-05-04,1.95,1.95,1.9,1.925,16314,0
2017-05-05,1.95,1.95,1.85,1.85,100203,0
2017-05-08,1.85,1.9,1.85,1.9,12364,0
2017-05-09,1.9,1.9,1.8,1.85,44376,0
2017-05-10,1.8,1.85,1.8,1.8,25918,0
2017-05-11,1.8,1.9,1.75,1.75,55451,0
2017-05-12,1.75,1.8,1.75,1.75,24127,0
2017-05-15,1.75,1.85,1.75,1.85,81269,0
2017-05-16,1.9,1.9,1.75,1.8,47752,0
2017-05-17,1.75,1.85,1.75,1.8,54492,0
2017-05-18,1.75,1.8,1.75,1.8,26660,0
2017-05-19,1.8,1.9,1.8,1.8,120898,0
2017-05-22,1.75,1.95,1.75,1.9,44995,0
2017-05-23,1.85,1.9,1.85,1.85,25526,0
2017-05-24,1.85,2.05,1.85,2,44623,0
2017-05-25,1.9,2,1.9,1.95,23435,0
2017-05-26,1.95,1.95,1.85,1.85,44137,0
2017-05-30,1.8,1.8,1.65,1.7,66588,0
2017-05-31,1.75,1.75,1.7,1.75,30358,0
2017-06-01,1.75,1.75,1.65,1.7,48770,0
2017-06-02,1.75,1.75,1.7,1.75,69376,0
2017-06-05,1.7,1.7,1.6,1.65,49549,0
2017-06-06,1.6,1.65,1.55,1.55,64918,0
2017-06-07,1.6,1.75,1.55,1.75,124221,0
2017-06-08,1.7,1.75,1.65,1.75,18647,0
2017-06-09,1.75,1.75,1.65,1.75,51293,0
2017-06-12,1.65,1.7,1.6,1.6,51991,0
2017-06-13,1.7,1.7,1.6,1.6,47325,0
2017-06-14,1.6,1.65,1.55,1.55,50977,0
2017-06-15,1.55,1.6,1.55,1.55,45482,0
2017-06-16,1.5,1.6,1.5,1.6,89227,0
2017-06-19,1.6,1.6,1.55,1.6,45630,0
2017-06-20,1.55,1.6,1.45,1.45,135151,0
2017-06-21,1.45,1.45,1.3,1.35,165562,0
2017-06-22,1.35,1.6,1.35,1.6,53354,0
2017-06-23,1.65,1.675,1.4,1.45,1318856,0
2017-06-26,1.45,1.55,1.4,1.5,163122,0
2017-06-27,1.55,1.55,1.4,1.45,151928,0
2017-06-28,1.5,1.55,1.4,1.4,42725,0
2017-06-29,1.45,1.55,1.45,1.5,118126,0
2017-06-30,1.55,1.55,1.45,1.45,45013,0
2017-07-03,1.5,1.5,1.45,1.5,12763,0
2017-07-05,1.45,1.45,1.4,1.4,125220,0
2017-07-06,1.4,1.425,1.3,1.3,128358,0
2017-07-07,1.3,1.45,1.15,1.4,241661,0
2017-07-10,1.35,1.35,1.25,1.25,49378,0
2017-07-11,1.2,1.35,1.2,1.3,72827,0
2017-07-12,1.25,1.35,1.2,1.3,83239,0
2017-07-13,1.3,1.55,1.2,1.4,105500,0
2017-07-14,1.4,1.475,1.3,1.45,103417,0
2017-07-17,1.4,1.5,1.3,1.45,50684,0
2017-07-18,1.5,1.5,1.4,1.4,19734,0
2017-07-19,1.45,1.65,1.4,1.6,128158,0
2017-07-20,1.65,1.695,1.5,1.6,52182,0
2017-07-21,1.55,1.6,1.4,1.6,118342,0
2017-07-24,1.55,1.7,1.5,1.7,35916,0
2017-07-25,1.7,1.7,1.55,1.6,105199,0
2017-07-26,1.7,1.75,1.65,1.75,68167,0
2017-07-27,1.65,1.7695,1.555,1.75,37656,0
2017-07-28,1.75,1.925,1.7,1.85,94183,0
2017-07-31,1.9,1.9,1.6,1.75,105583,0
2017-08-01,1.8,1.8,1.65,1.7,40419,0
2017-08-02,1.65,1.75,1.65,1.7364,19483,0
2017-08-03,1.75,2,1.745,2,91107,0
2017-08-04,2,2.35,2,2.35,145970,0
2017-08-07,2.35,2.5,2.35,2.45,76612,0
2017-08-08,2.4,2.445,2.2,2.25,54853,0
2017-08-09,2.15,2.3923,1.75,2.25,34900,0
2017-08-10,2.05,2.5,2.05,2.45,51952,0
2017-08-11,2.5,2.5,2.4,2.4,36574,0
2017-08-14,2.6,2.6,2.5,2.55,55304,0
2017-08-15,2.6,2.6,2.4,2.4,46589,0
2017-08-16,2.35,2.5,2.35,2.45,17878,0
2017-08-17,2.5,2.565,2.45,2.45,36470,0
2017-08-18,2.45,2.55,2.45,2.55,39260,0
2017-08-21,2.5,2.5309,2.4,2.5,19684,0
2017-08-22,2.5,2.5,2.4,2.45,19583,0
2017-08-23,2.45,2.45,2.3,2.35,34146,0
2017-08-24,2.2,2.4,2.1,2.35,55545,0
2017-08-25,2.25,2.4,2.25,2.35,15236,0
2017-08-28,2.3,2.35,2.15,2.25,62466,0
2017-08-29,2.2,2.35,2.2,2.3,9820,0
2017-08-30,2.25,2.3,2.25,2.25,16864,0
2017-08-31,2.25,2.45,2.25,2.35,33039,0
2017-09-01,2.35,2.45,2.35,2.4,11229,0
2017-09-05,2.4,2.7,2.4,2.65,105388,0
2017-09-06,2.7,2.85,2.691,2.8,99189,0
2017-09-07,2.85,3,2.85,2.85,197644,0
2017-09-08,2.8003,3.4,2.8003,3.35,299631,0
2017-09-11,3.5,3.75,3.5,3.65,239211,0
2017-09-12,3.55,3.95,3.5,3.95,252599,0
2017-09-13,3.85,4,3.4,3.65,296986,0
2017-09-14,3.85,3.85,3.25,3.25,153718,0
2017-09-15,3.25,3.5,3.2,3.2,420934,0
2017-09-18,3.15,3.3,3,3,134209,0
2017-09-19,3,3.15,2.85,2.9,116132,0
2017-09-20,2.9,2.95,2.65,2.75,153872,0
2017-09-21,2.8,2.85,2.6,2.8,80709,0
2017-09-22,2.8,2.95,2.7,2.95,78453,0
2017-09-25,2.95,2.95,2.65,2.8,73222,0
2017-09-26,2.745,2.8,2.7,2.8,40836,0
2017-09-27,2.75,2.8875,2.75,2.75,30502,0
2017-09-28,2.7,2.85,2.6,2.6,28130,0
2017-09-29,2.6,2.8,2.6,2.75,100939,0
2017-10-02,2.65,2.85,2.45,2.75,76609,0
2017-10-03,2.9,2.9,2.7653,2.85,15277,0
2017-10-04,2.85,3,2.85,2.9,29506,0
2017-10-05,2.895,3,2.895,2.95,32909,0
2017-10-06,2.6603,3,2.6603,3,51457,0
2017-10-09,2.95,3,2.95,3,7263,0
2017-10-10,3,3.15,3,3.1,29492,0
2017-10-11,3.2,3.25,3,3.05,23900,0
2017-10-12,3.15,3.15,2.9,2.9,28354,0
2017-10-13,2.85,2.95,2.7,2.75,28760,0
2017-10-16,3,3.005,2.6,2.6,39120,0
2017-10-17,2.8,2.8,2.6,2.75,88237,0
2017-10-18,2.8864,2.9,2.65,2.7,49990,0
2017-10-19,2.815,2.9,2.7,2.8,38895,0
2017-10-20,2.8,2.8,2.7,2.8,23710,0
2017-10-23,2.85,2.85,2.75,2.85,9338,0
2017-10-24,2.8,2.875,2.705,2.85,70984,0
2017-10-25,2.8,2.85,2.8,2.85,4905,0
2017-10-26,2.8,2.925,2.6,2.85,120629,0
2017-10-27,2.8,2.8,2.655,2.75,12567,0
2017-10-30,2.75,2.7835,2.6,2.65,17613,0
2017-10-31,2.7,2.75,2.55,2.645,31259,0
2017-11-01,2.65,2.7,2.5,2.695,35247,0
2017-11-02,2.695,2.7,2.6,2.6,12071,0
2017-11-03,2.6,2.7,2.6,2.65,14122,0
2017-11-06,2.6,2.7,2.55,2.7,39252,0
2017-11-07,2.7,2.7,2.4,2.45,58830,0
2017-11-08,2.45,2.545,2.35,2.4,51871,0
2017-11-09,2.45,2.5,2.4,2.495,4334,0
2017-11-10,2.5,2.6,2.45,2.55,20865,0
