Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.2024,1.2384,1.152,1.1592,39549,0
2005-02-28,1.224,1.224,1.1448,1.152,169106,0
2005-03-01,1.1952,1.2096,1.152,1.152,33386,0
2005-03-02,1.152,1.1736,1.08,1.1016,64265,0
2005-03-03,1.1232,1.224,1.1232,1.1304,160167,0
2005-03-04,1.0872,1.3248,1.08,1.1448,8667,0
2005-03-07,1.1232,1.224,0.9864,1.152,69389,0
2005-03-08,1.26,1.26,1.152,1.1592,3358,0
2005-03-09,1.2096,1.224,1.188,1.224,2778,0
2005-03-10,1.224,1.2528,1.2168,1.2456,6667,0
2005-03-11,1.2456,1.26,1.224,1.2528,7917,0
2005-03-14,1.224,1.224,1.1232,1.152,7261,0
2005-03-15,1.116,1.152,1.08,1.152,2554,0
2005-03-16,1.0872,1.188,1.0872,1.188,5972,0
2005-03-17,1.1808,1.1808,1.1448,1.1448,7361,0
2005-03-18,1.1376,1.1376,1.0872,1.0872,16110,0
2005-03-21,1.08,1.08,0.9432,0.9936,47347,0
2005-03-22,0.9504,1.0728,0.9072,1.0512,16928,0
2005-03-23,1.0224,1.152,0.9648,1.116,25964,0
2005-03-24,1.0872,1.0944,1.008,1.0152,19028,0
2005-03-28,1.0152,1.0152,1.0152,1.0152,972,0
2005-03-29,0.9792,1.008,0.9504,1.0008,42639,0
2005-03-30,0.9576,1.008,0.9576,1.008,5833,0
2005-03-31,0.9648,0.9648,0.9216,0.936,2917,0
2005-04-01,0.9432,1.0368,0.9432,0.9792,16013,0
2005-04-04,0.9792,1.0584,0.9792,1.044,5278,0
2005-04-05,1.008,1.008,0.9936,0.9936,5653,0
2005-04-06,0.936,0.9936,0.936,0.9936,2917,0
2005-04-07,0.972,0.972,0.972,0.972,314,0
2005-04-08,1.0008,1.0584,0.9792,1.044,22778,0
2005-04-11,1.0152,1.0296,1.0152,1.0296,1181,0
2005-04-12,0.9648,1.044,0.9648,1.008,10278,0
2005-04-14,0.936,0.9936,0.9,0.9144,24958,0
2005-04-15,0.9072,0.9072,0.828,0.828,9861,0
2005-04-18,0.8424,0.8784,0.8424,0.8712,13219,0
2005-04-19,0.936,0.936,0.9144,0.9144,278,0
2005-04-20,0.864,0.9792,0.864,0.9432,28438,0
2005-04-21,0.9504,0.9504,0.9,0.9144,61944,0
2005-04-22,0.9144,0.9144,0.756,0.8496,179519,0
2005-04-25,0.864,0.864,0.6912,0.7776,18381,0
2005-04-26,0.792,0.828,0.6912,0.7632,26322,0
2005-04-27,0.7776,0.7776,0.72,0.72,23190,0
2005-04-28,0.7272,0.7992,0.72,0.7416,33035,0
2005-04-29,0.792,0.792,0.72,0.72,27294,0
2005-05-02,0.72,0.72,0.6768,0.684,4028,0
2005-05-03,0.684,0.7056,0.684,0.684,12639,0
2005-05-04,0.756,0.756,0.684,0.72,17090,0
2005-05-05,0.7272,0.7344,0.72,0.72,4167,0
2005-05-06,0.7272,0.7344,0.5688,0.6768,40014,0
2005-05-09,0.6912,0.7056,0.684,0.7056,4417,0
2005-05-10,0.7056,0.7056,0.684,0.684,23750,0
2005-05-11,0.72,0.72,0.684,0.684,11797,0
2005-05-12,0.684,0.684,0.684,0.684,14183,0
2005-05-16,0.6984,0.8064,0.6984,0.6984,34444,0
2005-05-17,0.684,0.6984,0.648,0.6768,25761,0
2005-05-18,0.6768,0.6912,0.6768,0.6912,1653,0
2005-05-19,0.648,0.6768,0.648,0.6696,18125,0
2005-05-20,0.6552,0.684,0.648,0.6624,7911,0
2005-05-23,0.684,0.684,0.684,0.684,1389,0
2005-05-24,0.684,0.684,0.6696,0.6696,6722,0
2005-05-25,0.6552,0.7056,0.648,0.684,19028,0
2005-05-26,0.6696,0.6696,0.6696,0.6696,1389,0
2005-05-27,0.6912,0.6912,0.6912,0.6912,1389,0
2005-05-31,0.684,0.684,0.648,0.648,6583,0
2005-06-01,0.6552,0.6552,0.612,0.612,14578,0
2005-06-02,0.6192,0.6192,0.6192,0.6192,1389,0
2005-06-03,0.6336,0.7056,0.6192,0.6624,5278,0
2005-06-06,0.6336,0.6696,0.612,0.6696,5556,0
2005-06-07,0.612,0.6264,0.612,0.6192,11792,0
2005-06-08,0.7776,0.7776,0.648,0.6912,7500,0
2005-06-09,0.6768,0.7416,0.6768,0.72,85625,0
2005-06-10,0.7056,0.7056,0.6264,0.6912,12222,0
2005-06-13,0.6912,0.6912,0.6552,0.6552,6250,0
2005-06-14,0.6768,0.7128,0.6768,0.7128,2917,0
2005-06-15,0.6912,0.7272,0.6912,0.7272,42224,0
2005-06-16,0.72,0.7272,0.7056,0.7272,29306,0
2005-06-17,0.72,0.72,0.72,0.72,16715,0
2005-06-20,0.72,0.72,0.72,0.72,1389,0
2005-06-21,0.7488,0.7488,0.72,0.7344,35694,0
2005-06-22,0.72,0.72,0.72,0.72,13888,0
2005-06-23,0.7488,0.756,0.72,0.7488,17454,0
2005-06-27,0.7416,0.7416,0.72,0.72,4165,0
2005-06-28,0.72,0.72,0.684,0.684,7996,0
2005-06-29,0.72,0.7272,0.72,0.7272,8888,0
2005-06-30,0.72,0.72,0.7128,0.72,15011,0
2005-07-01,0.72,0.7416,0.72,0.72,30901,0
2005-07-05,0.7128,0.7128,0.6912,0.6984,4306,0
2005-07-06,0.6984,0.6984,0.6624,0.6624,13333,0
2005-07-08,0.6768,0.6768,0.6624,0.6624,1111,0
2005-07-11,0.684,0.684,0.648,0.648,38472,0
2005-07-12,0.648,0.6624,0.648,0.6624,7431,0
2005-07-13,0.6552,0.6696,0.648,0.6696,11944,0
2005-07-14,0.6768,0.6768,0.6768,0.6768,139,0
2005-07-15,0.6768,0.684,0.5904,0.6192,11944,0
2005-07-18,0.6264,0.6408,0.6192,0.6408,12568,0
2005-07-19,0.6408,0.6408,0.5544,0.612,11944,0
2005-07-20,0.612,0.7128,0.612,0.6984,43597,0
2005-07-21,0.648,0.684,0.576,0.6336,63946,0
2005-07-22,0.612,0.6408,0.5616,0.6408,35886,0
2005-07-25,0.612,0.6408,0.612,0.6408,5694,0
2005-07-26,0.612,0.612,0.612,0.612,5556,0
2005-07-27,0.612,0.612,0.612,0.612,5000,0
2005-07-28,0.612,0.6264,0.612,0.612,18264,0
2005-07-29,0.576,0.5832,0.576,0.5832,13513,0
2005-08-01,0.576,0.6192,0.576,0.5904,12597,0
2005-08-02,0.6192,0.6192,0.5976,0.5976,27708,0
2005-08-03,0.612,0.6408,0.6048,0.612,33889,0
2005-08-04,0.612,0.612,0.576,0.6048,24582,0
2005-08-05,0.6264,0.6264,0.612,0.612,972,0
2005-08-09,0.6192,0.6192,0.612,0.6192,6235,0
2005-08-10,0.6192,0.6192,0.612,0.612,5000,0
2005-08-11,0.6408,0.648,0.612,0.6192,4167,0
2005-08-12,0.612,0.612,0.5688,0.5832,18050,0
2005-08-16,0.5688,0.5976,0.5688,0.5976,34444,0
2005-08-18,0.5832,0.5832,0.576,0.576,3611,0
2005-08-19,0.576,0.5904,0.5688,0.5688,61192,0
2005-08-22,0.576,0.5976,0.5688,0.5904,4861,0
2005-08-23,0.5688,0.5688,0.5688,0.5688,1944,0
2005-08-24,0.5616,0.5976,0.5616,0.5976,18333,0
2005-08-25,0.5976,0.5976,0.5688,0.5688,15000,0
2005-08-26,0.576,0.576,0.5688,0.5688,16806,0
2005-08-29,0.576,0.576,0.5544,0.5544,27432,0
2005-08-30,0.5544,0.5616,0.5544,0.5616,8332,0
2005-08-31,0.5544,0.5544,0.5184,0.5256,84436,0
2005-09-01,0.5112,0.5544,0.504,0.504,19861,0
2005-09-02,0.504,0.504,0.4752,0.4752,33283,0
2005-09-06,0.4752,0.4752,0.432,0.4536,20972,0
2005-09-07,0.4464,0.4536,0.4464,0.4536,160139,0
2005-09-08,0.4392,0.54,0.4392,0.54,28347,0
2005-09-09,0.5112,0.5112,0.504,0.504,4306,0
2005-09-13,0.4392,0.5616,0.4392,0.5544,15660,0
2005-09-14,0.5544,0.5544,0.4464,0.504,4306,0
2005-09-15,0.5544,0.5544,0.504,0.504,3394,0
2005-09-16,0.5112,0.5112,0.4608,0.4608,18876,0
2005-09-19,0.468,0.468,0.4392,0.4536,16722,0
2005-09-20,0.4392,0.468,0.4392,0.4464,9167,0
2005-09-21,0.468,0.468,0.4392,0.4392,16006,0
2005-09-22,0.4464,0.4464,0.396,0.396,26528,0
2005-09-23,0.432,0.468,0.432,0.4608,3472,0
2005-09-26,0.4104,0.432,0.4032,0.432,32500,0
2005-09-27,0.4032,0.4176,0.4032,0.4176,49667,0
2005-09-28,0.4104,0.4104,0.396,0.4032,18888,0
2005-09-29,0.396,0.4032,0.36,0.36,139444,0
2005-09-30,0.36,0.3672,0.3384,0.3384,20485,0
2005-10-03,0.3312,0.3312,0.2232,0.288,64438,0
2005-10-04,0.2808,0.2952,0.2736,0.2736,22322,0
2005-10-05,0.2808,0.288,0.2592,0.2664,48353,0
2005-10-06,0.2592,0.2808,0.2592,0.2808,28368,0
2005-10-07,0.3528,0.3528,0.288,0.288,23400,0
2005-10-10,0.288,0.288,0.288,0.288,417,0
2005-10-11,0.288,0.288,0.2304,0.2304,6389,0
2005-10-12,0.2448,0.2664,0.2232,0.2664,25885,0
2005-10-13,0.2664,0.2808,0.216,0.2664,30833,0
2005-10-14,0.2664,0.2664,0.216,0.2592,113576,0
2005-10-17,0.2448,0.252,0.216,0.2376,45118,0
2005-10-18,0.18,0.252,0.18,0.2376,41840,0
2005-10-19,0.1944,0.2376,0.1944,0.2232,22153,0
2005-10-20,0.216,0.2376,0.216,0.2232,29583,0
2005-10-21,0.2232,0.252,0.216,0.216,48333,0
2005-10-24,0.216,0.2232,0.2016,0.216,30694,0
2005-10-25,0.2016,0.216,0.1944,0.1944,53125,0
2005-10-26,0.1944,0.72,0.1944,0.396,2171079,0
2005-10-27,0.4032,0.4248,0.288,0.288,489056,0
2005-10-28,0.2664,0.288,0.2304,0.252,197069,0
2005-10-31,0.2448,0.2592,0.2304,0.2376,223483,0
2005-11-01,0.2376,0.2448,0.216,0.2232,121638,0
2005-11-02,0.2304,0.2592,0.2016,0.2304,530997,0
2005-11-03,0.2448,0.2592,0.216,0.216,206103,0
2005-11-04,0.216,0.2304,0.216,0.2304,28597,0
2005-11-07,0.216,0.2448,0.2088,0.216,141188,0
2005-11-08,0.216,0.2376,0.2088,0.2376,385889,0
2005-11-09,0.2304,0.2376,0.216,0.216,24597,0
2005-11-10,0.2448,0.2448,0.216,0.2304,42482,0
2005-11-11,0.2304,0.2376,0.2232,0.2232,37803,0
2005-11-14,0.216,0.2304,0.216,0.2304,5639,0
2005-11-15,0.2376,0.2376,0.1944,0.216,51879,0
2005-11-16,0.2304,0.2304,0.216,0.216,5278,0
2005-11-17,0.216,0.2304,0.216,0.216,16211,0
2005-11-18,0.216,0.2304,0.2016,0.2088,16542,0
2005-11-21,0.2232,0.3024,0.2232,0.2952,557385,0
2005-11-22,0.3168,0.36,0.2952,0.3096,239139,0
2005-11-23,0.324,0.324,0.288,0.3168,170694,0
2005-11-25,0.324,0.4032,0.324,0.396,241917,0
2005-11-28,0.4032,0.468,0.396,0.4248,133885,0
2005-11-29,0.4248,0.4248,0.3888,0.4032,190479,0
2005-11-30,0.4032,0.4464,0.4032,0.432,141247,0
2005-12-01,0.4248,0.432,0.4176,0.432,28858,0
2005-12-02,0.4248,0.4536,0.4248,0.4464,111465,0
2005-12-05,0.432,0.432,0.4104,0.4104,63824,0
2005-12-06,0.4104,0.4248,0.396,0.4104,79861,0
2005-12-07,0.396,0.4104,0.396,0.4032,62986,0
2005-12-08,0.4104,0.4104,0.3816,0.4032,35972,0
2005-12-09,0.432,0.432,0.396,0.4104,45625,0
2005-12-12,0.4104,0.432,0.4032,0.4176,32361,0
2005-12-13,0.4176,0.4248,0.396,0.4032,54900,0
2005-12-14,0.4032,0.4176,0.3816,0.4104,174313,0
2005-12-15,0.4176,0.4392,0.4104,0.4392,38053,0
2005-12-16,0.4392,0.4392,0.4104,0.4176,43688,0
2005-12-19,0.432,0.432,0.4104,0.4176,50972,0
2005-12-20,0.396,0.504,0.396,0.504,128699,0
2005-12-21,0.576,0.576,0.468,0.468,31435,0
2005-12-22,0.4248,0.4608,0.4176,0.432,54236,0
2005-12-23,0.4248,0.432,0.4248,0.432,29583,0
2005-12-27,0.4176,0.4536,0.4176,0.4536,135919,0
2005-12-28,0.4536,0.54,0.4392,0.5112,266436,0
2005-12-29,0.5328,0.5616,0.5184,0.5472,107639,0
2005-12-30,0.54,0.5616,0.5184,0.5184,229842,0
2006-01-03,0.5112,0.5184,0.468,0.504,66947,0
2006-01-04,0.4824,0.5328,0.4824,0.4968,50556,0
2006-01-05,0.4896,0.5256,0.4896,0.504,8583,0
2006-01-06,0.5256,0.54,0.5256,0.5328,88500,0
2006-01-09,0.5472,0.6048,0.5256,0.6048,191967,0
2006-01-10,0.576,0.6336,0.5688,0.6264,74722,0
2006-01-11,0.648,0.648,0.5616,0.5688,112639,0
2006-01-12,0.6192,0.6192,0.54,0.612,33819,0
2006-01-13,0.612,0.6408,0.612,0.6264,35617,0
2006-01-17,0.6336,0.7056,0.6336,0.684,45071,0
2006-01-18,0.684,0.7056,0.6336,0.648,63543,0
2006-01-19,0.6768,0.684,0.6336,0.6336,20589,0
2006-01-20,0.6408,0.6408,0.54,0.5904,10521,0
2006-01-23,0.648,0.6696,0.5832,0.6696,15103,0
2006-01-24,0.6624,0.6696,0.6624,0.6624,45833,0
2006-01-25,0.6552,0.6552,0.576,0.648,36215,0
2006-01-26,0.648,0.648,0.5832,0.6048,42263,0
2006-01-27,0.6048,0.6048,0.5904,0.6048,39722,0
2006-01-30,0.612,0.612,0.6048,0.612,7361,0
2006-01-31,0.5544,0.6336,0.5544,0.5688,138875,0
2006-02-01,0.5616,0.5904,0.5616,0.5904,60014,0
2006-02-02,0.6264,0.6768,0.5904,0.6336,32028,0
2006-02-03,0.648,0.684,0.648,0.6696,18613,0
2006-02-06,0.6624,0.72,0.6624,0.7128,116831,0
2006-02-07,0.72,0.72,0.6552,0.6624,44917,0
2006-02-08,0.6624,0.6984,0.6624,0.6984,73490,0
2006-02-09,0.72,0.792,0.7056,0.7488,201188,0
2006-02-10,0.756,0.7704,0.7272,0.7704,4306,0
2006-02-13,0.7848,0.7848,0.7488,0.756,25625,0
2006-02-14,0.792,0.792,0.7272,0.756,12361,0
2006-02-15,0.7416,0.7632,0.7128,0.7416,21275,0
2006-02-16,0.7488,0.756,0.7272,0.7272,28586,0
2006-02-17,0.7704,0.7848,0.7272,0.7704,19403,0
2006-02-21,0.792,0.9144,0.756,0.7704,105763,0
2006-02-22,0.9,0.9,0.792,0.792,107001,0
2006-02-23,0.792,0.9,0.7056,0.9,62976,0
2006-02-24,0.8856,0.9,0.792,0.8208,81111,0
2006-02-27,0.8136,0.9648,0.7344,0.8352,91090,0
2006-02-28,0.8424,1.0008,0.792,0.972,233457,0
2006-03-01,0.864,0.936,0.756,0.8352,111900,0
2006-03-02,0.7776,0.8352,0.7776,0.8352,34346,0
2006-03-03,0.8352,0.8496,0.828,0.8352,20199,0
2006-03-06,0.864,0.864,0.792,0.792,32500,0
2006-03-07,0.7632,0.8496,0.7344,0.7704,45603,0
2006-03-08,0.7344,0.756,0.6624,0.7272,238819,0
2006-03-09,0.7272,0.7272,0.684,0.72,111617,0
2006-03-10,0.7344,0.7632,0.7344,0.7416,52083,0
2006-03-13,0.7344,0.756,0.7344,0.756,18514,0
2006-03-14,0.756,0.7992,0.756,0.7992,20694,0
2006-03-15,0.7992,0.7992,0.7992,0.7992,13472,0
2006-03-16,0.7992,0.8496,0.756,0.8352,21765,0
2006-03-17,0.7776,0.8136,0.7776,0.7848,49600,0
2006-03-20,0.7272,0.7416,0.72,0.7344,40000,0
2006-03-21,0.72,0.8496,0.72,0.7272,31588,0
2006-03-22,0.756,0.7776,0.7344,0.7344,11181,0
2006-03-23,0.7344,0.828,0.7344,0.828,18194,0
2006-03-24,0.8136,0.8136,0.7848,0.7848,278,0
2006-03-27,0.7776,0.7776,0.756,0.756,19451,0
2006-03-28,0.756,0.756,0.756,0.756,5344,0
2006-03-29,0.8136,0.8136,0.7416,0.7416,10139,0
2006-03-30,0.7776,0.7776,0.756,0.756,25486,0
2006-03-31,0.7416,0.7848,0.7344,0.7344,15833,0
2006-04-03,0.7128,0.7632,0.6552,0.6696,27361,0
2006-04-04,0.6624,0.6696,0.6624,0.6696,1303,0
2006-04-05,0.684,0.72,0.684,0.684,14440,0
2006-04-06,0.684,0.6984,0.6696,0.6696,6460,0
2006-04-07,0.6696,0.684,0.6696,0.6768,17083,0
2006-04-10,0.6696,0.6696,0.432,0.612,32049,0
2006-04-11,0.612,0.6264,0.576,0.576,18472,0
2006-04-12,0.576,0.6192,0.576,0.6192,17853,0
2006-04-13,0.6264,0.648,0.6264,0.648,5000,0
2006-04-17,0.648,0.7056,0.648,0.7056,9583,0
2006-04-18,0.7056,0.7272,0.7056,0.7272,7083,0
2006-04-19,0.756,0.756,0.7344,0.7344,15958,0
2006-04-20,0.7344,0.7344,0.72,0.72,18889,0
2006-04-21,0.72,0.72,0.6624,0.6624,118056,0
2006-04-24,0.7272,0.7272,0.6696,0.6768,3333,0
2006-04-25,0.6912,0.7344,0.6912,0.72,56806,0
2006-04-26,0.7416,0.7776,0.6912,0.756,81275,0
2006-04-27,0.828,0.9,0.7992,0.7992,420394,0
2006-04-28,0.8352,0.8352,0.7848,0.7992,69444,0
2006-05-01,0.792,0.8856,0.792,0.828,14931,0
2006-05-02,0.8856,0.9,0.792,0.828,104583,0
2006-05-03,0.8136,0.8424,0.7776,0.792,252569,0
2006-05-04,0.792,0.8136,0.7632,0.7848,58750,0
2006-05-05,0.8208,0.8424,0.7848,0.8136,68371,0
2006-05-08,0.8136,0.8784,0.792,0.8712,383060,0
2006-05-09,0.8784,0.9144,0.828,0.9072,326810,0
2006-05-10,0.9144,0.972,0.9144,0.9432,96967,0
2006-05-11,0.9432,0.9432,0.9144,0.9144,53750,0
2006-05-12,0.9072,0.9072,0.828,0.8496,112221,0
2006-05-15,0.8928,0.8928,0.8496,0.8784,44167,0
2006-05-16,0.8784,0.8784,0.8496,0.864,16111,0
2006-05-17,0.864,0.864,0.828,0.828,36181,0
2006-05-18,0.828,0.9576,0.792,0.9576,77743,0
2006-05-19,0.972,0.972,0.864,0.8712,92544,0
2006-05-22,0.8208,0.8712,0.8208,0.864,48919,0
2006-05-23,0.8712,0.9,0.8712,0.8712,22022,0
2006-05-24,0.8856,0.972,0.864,0.9216,45208,0
2006-05-25,0.9216,0.9864,0.9216,0.9504,36319,0
2006-05-26,0.936,0.972,0.8856,0.936,33528,0
2006-05-30,0.9648,0.9648,0.8928,0.8928,41975,0
2006-05-31,0.936,0.936,0.9,0.9,28476,0
2006-06-01,0.8856,0.9432,0.8784,0.9432,36111,0
2006-06-02,0.9432,0.9432,0.9288,0.9288,50247,0
2006-06-05,0.936,1.044,0.936,1.008,230278,0
2006-06-06,0.972,1.0224,0.972,0.9936,64460,0
2006-06-07,0.9936,1.0008,0.9432,0.9648,46694,0
2006-06-08,0.9288,0.9648,0.864,0.8712,43361,0
2006-06-09,0.9072,0.9576,0.8784,0.9576,24957,0
2006-06-12,1.008,1.008,0.9288,0.936,20938,0
2006-06-13,1.0152,1.1376,0.972,1.1232,318515,0
2006-06-14,1.0656,1.1448,1.0656,1.0872,143450,0
2006-06-15,1.116,1.2456,1.0872,1.224,402656,0
2006-06-16,1.2384,1.2528,1.188,1.2312,183704,0
2006-06-19,1.2744,1.2744,1.152,1.1592,319679,0
2006-06-20,1.1664,1.2528,1.152,1.2096,159499,0
2006-06-21,1.2456,1.2888,1.188,1.2816,206742,0
2006-06-22,1.332,1.404,1.2888,1.3968,350549,0
2006-06-23,1.4256,1.4256,1.332,1.3392,168765,0
2006-06-26,1.3968,1.3968,1.1088,1.3032,260976,0
2006-06-27,1.332,1.3608,1.296,1.3104,264685,0
2006-06-28,1.296,1.3824,1.296,1.368,72196,0
2006-06-29,1.368,1.4904,1.368,1.404,176726,0
2006-06-30,1.44,1.8288,1.44,1.656,578117,0
2006-07-03,2.0016,2.0016,1.6992,1.8576,279588,0
2006-07-05,1.944,1.98,1.836,1.9584,257829,0
2006-07-06,1.9656,2.2536,1.9368,2.2104,715824,0
2006-07-07,2.196,2.2032,1.548,1.8936,662446,0
2006-07-10,1.872,1.8792,1.656,1.6776,350481,0
2006-07-11,1.584,1.8648,1.584,1.8288,348819,0
2006-07-12,1.8072,1.836,1.7568,1.8072,97671,0
2006-07-13,1.8,1.8576,1.6056,1.8,287124,0
2006-07-14,1.8,1.836,1.6992,1.7496,171136,0
2006-07-17,1.764,1.8936,1.764,1.8936,127436,0
2006-07-18,1.908,2.1816,1.8864,2.0592,386929,0
2006-07-19,2.1384,2.1384,1.944,2.052,184829,0
2006-07-20,2.2752,2.448,2.124,2.448,766476,0
2006-07-21,2.484,2.4912,2.16,2.3256,465561,0
2006-07-24,2.34,2.448,2.1816,2.34,213667,0
2006-07-25,2.376,2.376,2.232,2.2824,145601,0
2006-07-26,2.304,2.4552,2.232,2.376,186933,0
2006-07-27,2.412,2.448,2.232,2.2824,258417,0
2006-07-28,2.3184,2.34,2.2032,2.2608,158601,0
2006-07-31,2.3544,2.3544,2.2104,2.2608,95514,0
2006-08-01,2.2464,2.2464,2.0088,2.124,351921,0
2006-08-02,2.124,2.1744,2.052,2.1024,134708,0
2006-08-03,2.0808,2.0808,1.8072,1.8864,326400,0
2006-08-04,1.9152,1.944,1.8792,1.9008,115583,0
2006-08-07,1.8864,1.908,1.872,1.9008,84013,0
2006-08-08,1.9152,1.9368,1.7352,1.7496,153843,0
2006-08-09,1.7496,2.0592,1.7496,1.9008,251615,0
2006-08-10,1.8864,1.9224,1.836,1.836,116711,0
2006-08-11,1.8144,1.8288,1.7352,1.7856,74240,0
2006-08-14,1.7208,1.8144,1.7208,1.7424,66164,0
2006-08-15,1.7712,2.0304,1.7712,2.0088,186296,0
2006-08-16,2.0376,2.2392,2.016,2.1168,307190,0
2006-08-17,2.2536,2.304,2.1456,2.1456,257364,0
2006-08-18,2.1456,2.2104,2.088,2.1672,59600,0
2006-08-21,2.268,2.304,2.1672,2.2608,129599,0
2006-08-22,2.268,2.268,2.1456,2.16,92894,0
2006-08-23,2.232,2.232,2.0376,2.0592,161279,0
2006-08-24,2.0448,2.052,1.908,2.0232,85768,0
2006-08-25,2.0448,2.0808,1.944,2.0664,53440,0
2006-08-28,2.16,2.16,2.016,2.1024,95636,0
2006-08-29,2.1456,2.1528,2.0664,2.0664,70111,0
2006-08-30,2.088,2.196,2.088,2.196,159394,0
2006-08-31,2.232,2.4336,2.2104,2.3904,455661,0
2006-09-01,2.4192,2.4624,2.3328,2.4048,202669,0
2006-09-05,2.5056,2.5056,2.3688,2.3904,198257,0
2006-09-06,2.3904,2.4048,2.0664,2.2032,148949,0
2006-09-07,2.1168,2.2392,2.1168,2.2392,154246,0
2006-09-08,2.2248,2.4048,2.2248,2.3904,153467,0
2006-09-11,2.412,2.412,2.16,2.3184,187879,0
2006-09-12,2.34,2.3904,2.2464,2.3688,154064,0
2006-09-13,2.412,2.448,2.3832,2.412,167522,0
2006-09-14,2.448,2.7144,2.2896,2.6784,675436,0
2006-09-15,2.6856,2.7288,2.5776,2.7,480782,0
2006-09-18,2.8152,2.8152,2.664,2.7936,385139,0
2006-09-19,2.8008,2.8008,2.556,2.5992,300506,0
2006-09-20,2.5992,2.7216,2.4768,2.7,235547,0
2006-09-21,2.772,2.8008,2.6136,2.6208,181154,0
2006-09-22,2.5992,2.6064,2.4984,2.52,142110,0
2006-09-25,2.4696,2.52,2.1672,2.2896,462147,0
2006-09-26,2.2608,2.376,2.2392,2.2536,191318,0
2006-09-27,2.2248,2.2824,2.16,2.1816,178890,0
2006-09-28,2.196,2.2536,2.16,2.232,153442,0
2006-09-29,2.2392,2.448,2.2392,2.412,326853,0
2006-10-02,2.4192,2.5776,2.3688,2.5272,189982,0
2006-10-03,2.4984,2.6856,2.4336,2.5632,129261,0
2006-10-04,2.5632,2.664,2.4696,2.4696,104311,0
2006-10-05,2.4912,2.592,2.4336,2.4696,99649,0
2006-10-06,2.448,2.4984,2.3112,2.484,222713,0
2006-10-09,2.484,2.5056,2.3616,2.4264,84661,0
2006-10-10,2.412,2.448,2.3544,2.3616,63201,0
2006-10-11,2.3328,2.4408,2.304,2.3832,67968,0
2006-10-12,2.376,2.4192,2.3256,2.3544,25983,0
2006-10-13,2.4192,2.4264,2.3184,2.3616,98999,0
2006-10-16,2.4336,2.448,2.376,2.376,97796,0
2006-10-17,2.3544,2.4336,2.3544,2.3976,58326,0
2006-10-18,2.4264,2.484,2.376,2.4192,95253,0
2006-10-19,2.4408,2.4984,2.412,2.448,86700,0
2006-10-20,2.4624,2.4984,2.3256,2.4408,86285,0
2006-10-23,2.4408,2.4408,2.34,2.34,76525,0
2006-10-24,2.3112,2.3256,1.7712,1.908,755519,0
2006-10-25,1.8864,2.1096,1.8288,1.944,539246,0
2006-10-26,2.016,2.1168,1.9584,2.0808,110096,0
2006-10-27,2.1024,2.1096,1.944,1.944,139557,0
2006-10-30,1.9512,2.0376,1.8,1.9008,266328,0
2006-10-31,1.9152,1.9728,1.836,1.8576,162267,0
2006-11-01,1.8432,1.8576,1.6704,1.6704,413022,0
2006-11-02,1.6704,1.764,1.584,1.6848,174933,0
2006-11-03,1.6704,1.9584,1.6272,1.9008,211061,0
2006-11-06,1.9296,1.98,1.9152,1.944,385282,0
2006-11-07,1.9224,2.16,1.9224,2.1096,397936,0
2006-11-08,2.0808,2.1456,2.016,2.0736,74317,0
2006-11-09,2.088,2.1168,2.0088,2.0664,47289,0
2006-11-10,2.0664,2.1096,2.0592,2.1096,18419,0
2006-11-13,2.1168,2.1168,2.0304,2.0304,43588,0
2006-11-14,2.088,2.088,2.016,2.0664,73726,0
2006-11-15,2.088,2.124,1.9584,2.0592,92638,0
2006-11-16,2.088,2.0952,2.016,2.0232,17288,0
2006-11-17,2.0376,2.0952,2.0232,2.0952,25093,0
2006-11-20,2.0664,2.0808,2.016,2.016,50039,0
2006-11-21,2.0376,2.0952,2.0376,2.0736,50147,0
2006-11-22,2.0952,2.124,2.0664,2.124,36767,0
2006-11-24,2.0952,2.124,2.0952,2.0952,2083,0
2006-11-27,2.0736,2.0736,1.9008,2.0376,60597,0
2006-11-28,2.016,2.0448,1.944,2.0448,54136,0
2006-11-29,2.0304,2.0592,1.9584,2.016,42140,0
2006-11-30,1.9944,2.0664,1.98,2.0232,13576,0
2006-12-01,2.0016,2.0808,1.9512,2.016,53982,0
2006-12-04,2.0016,2.0088,1.9512,1.98,26699,0
2006-12-05,1.9656,2.0232,1.9368,2.0232,42896,0
2006-12-06,1.9944,2.0448,1.98,2.0448,14351,0
2006-12-07,2.0304,2.0448,1.98,2.016,38940,0
2006-12-08,2.0016,2.1168,1.908,2.0016,142107,0
2006-12-11,1.944,2.016,1.872,1.9584,52636,0
2006-12-12,1.9584,2.0016,1.908,1.9944,26671,0
2006-12-13,1.9872,2.0016,1.9296,2.0016,44617,0
2006-12-14,1.944,1.98,1.944,1.98,40875,0
2006-12-15,1.9368,2.0016,1.9152,1.9656,47633,0
2006-12-18,1.9728,2.0088,1.8864,2.0088,48382,0
2006-12-19,1.9584,2.1168,1.9584,2.052,156819,0
2006-12-20,2.0304,2.0808,2.016,2.016,13785,0
2006-12-21,2.016,2.268,2.016,2.2392,108064,0
2006-12-22,2.2176,2.2608,2.0232,2.0808,140415,0
2006-12-26,2.0088,2.16,2.0016,2.1384,49285,0
2006-12-27,2.16,2.2608,2.124,2.2176,21319,0
2006-12-28,2.1672,2.2464,2.0016,2.196,63003,0
2006-12-29,2.1816,2.2032,2.16,2.196,35744,0
2007-01-03,2.2032,2.2464,2.196,2.2176,58169,0
2007-01-04,2.232,2.2392,2.2104,2.232,47546,0
2007-01-05,2.232,2.2392,2.124,2.1744,36088,0
2007-01-08,2.124,2.2248,2.124,2.1384,205946,0
2007-01-09,2.1384,2.1744,2.0952,2.1312,194250,0
2007-01-10,2.1312,2.1816,2.1312,2.16,15088,0
2007-01-11,2.1816,2.2608,2.124,2.2464,64089,0
2007-01-12,2.2248,2.2536,2.1672,2.1816,26458,0
2007-01-16,2.1672,2.2536,2.1672,2.2392,15417,0
2007-01-17,2.2104,2.2104,2.124,2.1456,30253,0
2007-01-18,2.16,2.1816,2.1528,2.1528,25556,0
2007-01-19,2.1384,2.2104,2.1384,2.1816,45694,0
2007-01-22,2.2032,2.2536,2.1456,2.2032,47065,0
2007-01-23,2.1816,2.2968,2.1816,2.2752,88189,0
2007-01-24,2.2896,2.4552,2.2824,2.4552,298832,0
2007-01-25,2.484,2.484,2.3832,2.3904,47586,0
2007-01-26,2.4192,2.5056,2.3472,2.4624,72353,0
2007-01-29,2.448,2.5128,2.4336,2.448,87547,0
2007-01-30,2.448,2.4912,2.4048,2.448,15758,0
2007-01-31,2.412,2.4408,2.376,2.376,23013,0
2007-02-01,2.3616,2.3688,2.2464,2.3112,33532,0
2007-02-02,2.34,2.376,2.3184,2.3688,12908,0
2007-02-05,2.3472,2.4408,2.16,2.3976,42846,0
2007-02-06,2.3688,2.376,2.3328,2.3688,17582,0
2007-02-07,2.3544,2.376,2.304,2.3328,16478,0
2007-02-08,2.3328,2.376,2.3328,2.3688,37857,0
2007-02-09,2.3904,2.4264,2.3688,2.3904,47300,0
2007-02-12,2.412,2.4696,2.34,2.448,33479,0
2007-02-13,2.4552,2.4696,2.412,2.412,25333,0
2007-02-14,2.3328,2.484,2.3328,2.4696,13489,0
2007-02-15,2.448,2.484,2.448,2.4624,20724,0
2007-02-16,2.4408,2.5128,2.376,2.4264,28433,0
2007-02-20,2.4552,2.592,2.448,2.556,135943,0
2007-02-21,2.5776,2.6064,2.52,2.5776,104413,0
2007-02-22,2.6568,2.6568,2.448,2.592,110069,0
2007-02-23,2.6208,2.628,2.52,2.5416,25246,0
2007-02-26,2.5272,2.5416,2.448,2.5128,39611,0
2007-02-27,2.412,2.4624,2.2824,2.3256,92890,0
2007-02-28,2.2752,2.412,2.2752,2.412,93940,0
2007-03-01,2.376,2.376,2.2608,2.2896,78679,0
2007-03-02,2.2896,2.2968,2.232,2.2968,26999,0
2007-03-05,2.196,2.268,2.1816,2.2248,63692,0
2007-03-06,2.16,2.2464,2.1456,2.1456,88550,0
2007-03-07,2.1456,2.196,2.1456,2.1888,44456,0
2007-03-08,2.2104,2.2104,2.1384,2.1888,26481,0
2007-03-09,2.1816,2.2104,2.1672,2.2104,16667,0
2007-03-12,2.1888,2.2536,2.1384,2.2248,45461,0
2007-03-13,2.2248,2.3112,2.2032,2.2464,46083,0
2007-03-14,2.2392,2.268,2.2392,2.268,9583,0
2007-03-15,2.232,2.2896,2.232,2.268,19685,0
2007-03-16,2.2608,2.2752,2.2392,2.2392,7778,0
2007-03-19,2.2464,2.2896,2.2248,2.268,24197,0
2007-03-20,2.2464,2.268,2.1672,2.2536,54363,0
2007-03-21,2.2608,2.3328,2.0664,2.2824,28424,0
2007-03-22,2.3112,2.34,2.2464,2.304,19097,0
2007-03-23,2.2824,2.3688,2.2824,2.3472,10613,0
2007-03-26,2.3256,2.5128,2.3256,2.484,28721,0
2007-03-27,2.4984,2.5056,2.448,2.484,12639,0
2007-03-28,2.3688,2.484,2.3688,2.448,30118,0
2007-03-29,2.4552,2.4552,2.376,2.448,32083,0
2007-03-30,2.4264,2.5056,2.376,2.4408,21740,0
2007-04-02,2.4624,2.4624,2.4336,2.448,4238,0
2007-04-03,2.4408,2.7,2.3544,2.4264,46250,0
2007-04-04,2.4192,2.5416,2.412,2.5416,4417,0
2007-04-05,2.5272,2.592,2.4624,2.5056,26504,0
2007-04-09,2.52,2.5272,2.2752,2.4336,46763,0
2007-04-10,2.3688,2.5344,2.3616,2.5344,33133,0
2007-04-11,2.4552,2.5272,2.448,2.484,30918,0
2007-04-12,2.484,2.5632,2.484,2.556,41863,0
2007-04-13,2.5488,2.592,2.5416,2.592,21456,0
2007-04-16,2.592,2.664,2.4912,2.5632,92926,0
2007-04-17,2.5488,2.5704,2.484,2.5128,33454,0
2007-04-18,2.52,2.52,2.484,2.4984,5444,0
2007-04-19,2.484,2.5128,2.4696,2.5128,5139,0
2007-04-20,2.592,2.592,2.448,2.52,17361,0
2007-04-23,2.52,2.5848,2.5056,2.5848,22164,0
2007-04-24,2.5632,2.7,2.52,2.628,65972,0
2007-04-25,2.7,2.7,2.592,2.6424,24276,0
2007-04-26,2.6712,2.7432,2.52,2.6928,74994,0
2007-04-27,2.6784,2.736,2.628,2.6568,30751,0
2007-04-30,2.6568,2.664,2.592,2.6352,42593,0
2007-05-01,2.6568,2.6712,2.5776,2.6136,42351,0
2007-05-02,2.592,2.592,2.52,2.592,26389,0
2007-05-03,2.5704,2.592,2.4984,2.5632,53589,0
2007-05-04,2.592,2.6064,2.556,2.5776,27851,0
2007-05-07,2.5992,2.6568,2.592,2.6496,12768,0
2007-05-08,2.6568,2.6568,2.592,2.5992,29447,0
2007-05-09,2.6496,2.6496,2.6136,2.6352,7431,0
2007-05-10,2.6064,2.6352,2.592,2.628,18875,0
2007-05-11,2.6064,2.6856,2.556,2.6856,29306,0
2007-05-14,2.7,2.7216,2.5848,2.664,40347,0
2007-05-15,2.6712,2.7072,2.6712,2.6928,22986,0
2007-05-16,2.6928,2.7288,2.6928,2.7216,12921,0
2007-05-17,2.6928,2.7432,2.6496,2.736,17589,0
2007-05-18,2.736,2.736,2.6928,2.7,4028,0
2007-05-21,2.6784,2.7144,2.6784,2.7144,51650,0
2007-05-22,2.7,2.7072,2.592,2.6856,50492,0
2007-05-23,2.7072,2.7216,2.5848,2.7,84617,0
2007-05-24,2.6928,2.736,2.6352,2.7,24444,0
2007-05-25,2.6856,2.7,2.6712,2.6784,7014,0
2007-05-29,2.6568,2.7,2.5704,2.6712,45833,0
2007-05-30,2.6568,2.7,2.6064,2.6928,35547,0
2007-05-31,2.6568,2.88,2.6568,2.8008,232911,0
2007-06-01,2.8008,2.9448,2.8008,2.88,51619,0
2007-06-04,2.9952,2.9952,2.52,2.844,61969,0
2007-06-05,2.88,2.8872,2.7792,2.7864,15875,0
2007-06-06,2.736,2.7936,2.6424,2.7576,91447,0
2007-06-07,2.6928,2.772,2.6424,2.7072,24931,0
2007-06-08,2.7072,2.7576,2.7072,2.7576,53486,0
2007-06-11,2.7792,2.808,2.7576,2.7864,17486,0
2007-06-12,2.7864,2.88,2.7792,2.8368,20625,0
2007-06-13,2.8008,2.9592,2.8008,2.9592,65168,0
2007-06-14,2.952,2.952,2.8728,2.88,14444,0
2007-06-15,2.88,2.9664,2.844,2.8656,37844,0
2007-06-18,2.952,2.952,2.916,2.952,13872,0
2007-06-19,2.952,3.0528,2.9448,3.0528,60138,0
2007-06-20,2.9808,3.0384,2.9808,3.0024,29010,0
2007-06-21,3.0168,3.0384,3.0024,3.024,16563,0
2007-06-22,2.9952,3.0168,2.88,2.9448,14361,0
2007-06-25,2.988,3.0312,2.988,3.0096,30621,0
2007-06-26,2.9952,3.0312,2.9952,3.0312,26943,0
2007-06-27,2.9808,3.0384,2.9664,3.0384,13781,0
2007-06-28,3.0312,3.06,2.9808,3.0456,40118,0
2007-06-29,2.9952,3.0888,2.9736,3.0024,62832,0
2007-07-02,3.0528,3.096,3.0168,3.0744,8854,0
2007-07-03,3.1752,3.24,3.1752,3.24,42397,0
2007-07-05,3.24,3.24,3.168,3.2256,20479,0
2007-07-06,3.1968,3.276,3.1824,3.2688,27219,0
2007-07-09,3.24,3.276,3.1752,3.24,24724,0
2007-07-10,3.276,3.276,3.1752,3.2472,25001,0
2007-07-11,3.24,3.348,3.24,3.3264,20483,0
2007-07-12,3.312,3.3696,3.276,3.348,15208,0
2007-07-13,3.3768,3.384,3.3408,3.3696,17222,0
2007-07-16,3.348,3.5136,3.348,3.5136,110267,0
2007-07-17,3.5424,3.5568,3.456,3.4992,58990,0
2007-07-18,3.5352,3.5496,3.492,3.528,42533,0
2007-07-19,3.5568,3.5712,2.8872,3.456,104526,0
2007-07-20,3.4848,3.5568,3.3768,3.5352,30215,0
2007-07-23,3.528,3.564,3.492,3.5352,47738,0
2007-07-24,3.5352,3.5496,3.42,3.4848,54051,0
2007-07-25,3.4992,3.5208,3.204,3.5136,83049,0
2007-07-26,3.564,3.564,3.3912,3.4632,50738,0
2007-07-27,3.4632,3.4776,3.3408,3.4776,86365,0
2007-07-30,3.492,3.492,3.348,3.4344,23792,0
2007-07-31,3.4848,3.492,3.4272,3.4344,23851,0
2007-08-01,3.4488,3.528,3.3336,3.492,67078,0
2007-08-02,3.5208,3.5712,3.4776,3.5496,23215,0
2007-08-03,3.492,3.5496,3.4848,3.4848,15431,0
2007-08-06,3.4848,3.4848,3.3984,3.4704,27225,0
2007-08-07,3.4776,3.6576,3.42,3.6288,147958,0
2007-08-08,3.672,3.672,3.3552,3.6,130760,0
2007-08-09,3.5928,3.6792,3.492,3.5784,56143,0
2007-08-10,3.4776,3.6,3.4416,3.564,124533,0
2007-08-13,3.6,3.6144,3.42,3.6,45268,0
2007-08-14,3.5784,3.5784,3.4992,3.5424,10764,0
2007-08-15,3.4776,3.6,3.4632,3.6,54585,0
2007-08-16,3.528,3.5712,3.4704,3.5064,12847,0
2007-08-17,3.5856,3.5928,3.4632,3.4632,12118,0
2007-08-20,3.4416,3.5208,3.24,3.5208,28251,0
2007-08-21,3.4704,3.4776,3.42,3.4632,25663,0
2007-08-22,3.5064,3.5136,3.4416,3.4416,46361,0
2007-08-23,3.3696,3.492,3.3696,3.4632,3472,0
2007-08-24,3.4488,3.5568,3.4488,3.5568,44169,0
2007-08-27,3.5136,3.5136,3.3984,3.4416,21439,0
2007-08-28,3.4128,3.528,3.4128,3.4488,6782,0
2007-08-29,3.3768,3.6,3.3768,3.456,40833,0
2007-08-30,3.4776,3.4776,3.4128,3.4416,18146,0
2007-08-31,3.4416,3.5208,3.4416,3.5208,83356,0
2007-09-04,3.5352,3.564,3.528,3.564,8485,0
2007-09-05,3.528,3.5496,3.4632,3.528,6472,0
2007-09-06,3.4416,3.528,3.4272,3.4992,7988,0
2007-09-07,3.4848,3.4992,3.4704,3.4992,2861,0
2007-09-10,3.5208,3.5208,3.4416,3.4416,12757,0
2007-09-11,3.4416,3.4704,3.4344,3.4488,22222,0
2007-09-12,3.5352,3.5352,3.3912,3.4488,17976,0
2007-09-13,3.4272,3.4704,3.4272,3.4488,14306,0
2007-09-14,3.3552,3.4488,3.3552,3.4488,1875,0
2007-09-17,3.4128,3.4416,3.3192,3.3984,61188,0
2007-09-18,3.3192,3.4488,3.24,3.312,40342,0
2007-09-19,3.2832,3.348,3.024,3.24,81111,0
2007-09-20,3.1968,3.2976,3.1032,3.24,51528,0
2007-09-21,3.2256,3.2904,3.1536,3.276,36111,0
2007-09-24,3.2904,3.3408,3.24,3.3408,23715,0
2007-09-25,3.3336,3.4488,3.312,3.348,13917,0
2007-09-26,3.3408,3.4272,3.2616,3.384,5724,0
2007-09-27,3.3768,3.4128,3.2832,3.4128,8933,0
2007-09-28,3.384,3.456,3.3552,3.4344,42150,0
2007-10-01,3.4056,3.4416,3.2616,3.3912,22083,0
2007-10-02,3.3696,3.384,3.24,3.3408,18900,0
2007-10-03,3.3048,3.3768,3.2112,3.3336,8197,0
2007-10-04,3.3192,3.3552,3.2904,3.312,10851,0
2007-10-05,3.276,3.42,3.2688,3.4128,10417,0
2007-10-08,3.4128,3.42,3.2544,3.3408,13932,0
2007-10-09,3.2832,3.3696,3.1896,3.348,17535,0
2007-10-10,3.3408,3.3696,3.312,3.3624,15875,0
2007-10-11,3.3624,3.3984,3.1608,3.2976,110935,0
2007-10-12,3.2976,3.2976,3.2544,3.276,9514,0
2007-10-15,3.3048,3.3048,2.988,3.276,212425,0
2007-10-16,3.276,3.276,3.1752,3.1968,20708,0
2007-10-17,3.1824,3.3408,3.0816,3.1464,454429,0
2007-10-18,3.1032,3.168,3.0168,3.0528,205814,0
2007-10-19,3.0528,3.0528,2.88,2.9376,242946,0
2007-10-22,2.8296,2.9448,2.8296,2.8296,122303,0
2007-10-23,2.7936,2.808,2.592,2.6136,94692,0
2007-10-24,2.6136,2.6136,2.4408,2.4624,88178,0
2007-10-25,2.4408,2.772,2.3112,2.5848,92683,0
2007-10-26,2.592,2.7072,2.3832,2.4696,21722,0
2007-10-29,2.484,2.484,2.2176,2.3904,102579,0
2007-10-30,2.412,2.4768,2.3256,2.4192,54428,0
2007-10-31,2.3832,2.5848,2.2464,2.5848,54928,0
2007-11-01,2.4768,2.7792,2.4768,2.7576,37729,0
2007-11-02,2.7072,2.8224,2.6712,2.6928,81515,0
2007-11-05,2.7936,2.8296,2.772,2.7936,19708,0
2007-11-06,2.7936,2.844,2.7864,2.7936,30438,0
2007-11-07,2.8008,2.808,2.772,2.7792,51528,0
2007-11-08,2.7936,2.8728,2.7936,2.8296,51667,0
2007-11-09,2.8008,2.8296,2.7216,2.772,20139,0
2007-11-12,2.7936,2.844,2.4624,2.4624,146156,0
2007-11-13,2.484,2.5344,2.4696,2.52,22800,0
2007-11-14,2.5128,2.5488,2.484,2.484,9444,0
2007-11-15,2.484,2.484,2.4552,2.4624,7222,0
2007-11-16,2.448,2.4768,2.3688,2.4552,19618,0
2007-11-19,2.4408,2.4408,2.3112,2.3112,19826,0
2007-11-20,2.2608,2.2968,2.1312,2.1744,30439,0
2007-11-21,2.088,2.16,1.9368,2.16,46119,0
2007-11-23,2.1024,2.2536,2.1024,2.2536,17667,0
2007-11-26,2.2608,2.2968,2.16,2.2608,6944,0
2007-11-27,2.2104,2.2896,2.1744,2.2752,23303,0
2007-11-28,2.2608,2.4048,2.2032,2.4048,35694,0
2007-11-29,2.3616,2.5056,2.3544,2.4624,12500,0
2007-11-30,2.2752,2.5776,2.0448,2.196,85501,0
2007-12-03,2.1528,2.34,2.1528,2.34,14150,0
2007-12-04,2.2464,2.2464,2.1816,2.2032,10694,0
2007-12-05,2.124,2.2464,2.124,2.1384,17776,0
2007-12-06,2.1456,2.1744,2.1312,2.1312,5985,0
2007-12-07,2.1384,2.1672,2.0088,2.052,62065,0
2007-12-10,2.1456,2.2896,2.0304,2.1672,49065,0
2007-12-11,2.2032,2.2032,2.16,2.1816,7243,0
2007-12-12,2.1672,2.2464,2.1672,2.196,21111,0
2007-12-13,2.196,2.2032,2.1744,2.1744,10679,0
2007-12-14,2.1816,2.1816,2.1384,2.1384,4496,0
2007-12-17,2.1384,2.16,2.1024,2.1024,24946,0
2007-12-18,2.0736,2.0736,2.0016,2.0016,32496,0
2007-12-19,1.9872,2.0304,1.9152,1.9152,22778,0
2007-12-20,2.0304,2.0304,1.8072,1.872,48172,0
2007-12-21,1.836,2.0376,1.836,2.0088,36054,0
2007-12-24,2.0304,2.0304,1.944,1.9944,7208,0
2007-12-26,1.98,1.9944,1.9512,1.9872,12569,0
2007-12-27,1.944,1.9872,1.6272,1.7856,75185,0
2007-12-28,1.8864,1.98,1.8072,1.836,34436,0
2007-12-31,1.8,2.0304,1.7208,2.0232,127172,0
2008-01-02,2.0232,2.0232,1.8648,1.9584,13549,0
2008-01-03,1.9728,2.0016,1.9584,1.9584,90972,0
2008-01-04,1.9368,2.1024,1.9368,2.0664,18661,0
2008-01-07,2.0016,2.0952,1.9944,2.052,3194,0
2008-01-08,2.0736,2.124,2.0736,2.0952,8611,0
2008-01-09,2.0304,2.0304,1.8072,1.8144,37725,0
2008-01-10,1.8504,1.9656,1.8432,1.8432,7694,0
2008-01-11,1.872,1.8864,1.8144,1.8144,41610,0
2008-01-14,1.836,1.836,1.7208,1.7856,35168,0
2008-01-15,1.8072,1.8072,1.7496,1.8072,33067,0
2008-01-16,1.8072,1.872,1.6992,1.7352,32361,0
2008-01-17,1.7352,1.7352,1.5768,1.5768,20278,0
2008-01-18,1.5552,1.584,1.404,1.4472,54604,0
2008-01-22,1.3032,1.4904,1.2312,1.4904,64403,0
2008-01-23,1.4616,1.6272,1.4616,1.62,68742,0
2008-01-24,1.6488,1.8864,1.62,1.872,41361,0
2008-01-25,1.7568,1.8,1.7136,1.8,22233,0
2008-01-28,1.8288,1.9872,1.8288,1.9368,73333,0
2008-01-29,1.944,1.9944,1.9152,1.9152,31618,0
2008-01-30,1.98,2.0376,1.9368,2.0016,111249,0
2008-01-31,1.9944,2.0592,1.9512,2.0016,37431,0
2008-02-01,2.0088,2.016,1.9728,2.0088,5833,0
2008-02-04,1.98,2.052,1.98,2.016,10556,0
2008-02-05,1.9512,2.0232,1.9512,2.0016,7640,0
2008-02-06,1.9224,2.016,1.9224,2.016,19618,0
2008-02-07,1.9728,2.0376,1.8936,1.9584,30889,0
2008-02-08,1.9224,2.052,1.9224,2.0232,13333,0
2008-02-11,1.98,1.9944,1.944,1.944,7500,0
2008-02-12,1.98,1.9872,1.944,1.98,7778,0
2008-02-13,1.9296,1.9872,1.9296,1.9872,38611,0
2008-02-14,1.9872,1.9872,1.9872,1.9872,840,0
2008-02-15,1.9584,1.9872,1.9152,1.9872,3611,0
2008-02-19,1.9872,1.9872,1.8936,1.9728,23747,0
2008-02-20,1.8936,1.9584,1.8504,1.8864,25222,0
2008-02-21,1.9584,2.0232,1.9512,1.9872,31385,0
2008-02-22,1.9872,1.9872,1.8216,1.8792,11667,0
2008-02-25,1.8792,1.9224,1.8648,1.8864,7778,0
2008-02-26,1.8864,1.908,1.8864,1.9008,3542,0
2008-02-27,1.872,1.8936,1.7136,1.728,23940,0
2008-02-28,1.7424,1.8216,1.7424,1.7856,7083,0
2008-02-29,1.836,1.872,1.7136,1.7352,16667,0
2008-03-03,1.7712,2.0016,1.7208,2.0016,66804,0
2008-03-04,2.016,2.0232,1.8864,1.8864,2553,0
2008-03-05,1.8576,1.8792,1.8504,1.8504,3694,0
2008-03-06,1.728,1.8,1.728,1.7568,4358,0
2008-03-07,1.7568,1.7856,1.7568,1.7856,1118,0
2008-03-10,1.7496,1.764,1.728,1.764,92056,0
2008-03-11,1.7352,1.8072,1.7352,1.8072,4239,0
2008-03-12,1.7208,1.728,1.692,1.692,12807,0
2008-03-13,1.692,1.7424,1.692,1.7352,11450,0
2008-03-14,1.7784,1.7784,1.6848,1.7208,8078,0
2008-03-17,1.7208,1.7496,1.7208,1.7496,417,0
2008-03-18,1.7064,1.7424,1.7064,1.7424,347,0
2008-03-19,1.728,1.728,1.6848,1.692,4722,0
2008-03-20,1.692,1.7136,1.6848,1.7136,5069,0
2008-03-24,1.692,1.7424,1.692,1.7208,3743,0
2008-03-25,1.7064,1.7136,1.6848,1.7136,8653,0
2008-03-26,1.728,1.764,1.728,1.7568,24524,0
2008-03-27,1.7568,1.836,1.7568,1.8,29653,0
2008-03-28,1.8144,1.8792,1.8144,1.8504,16354,0
2008-04-02,1.764,1.8,1.764,1.8,16742,0
2008-04-03,1.7568,1.764,1.7064,1.7064,3193,0
2008-04-04,1.6848,1.7496,1.368,1.7496,13697,0
2008-04-07,1.7424,1.7424,1.62,1.7208,8892,0
2008-04-08,1.6848,1.7928,1.6848,1.764,12719,0
2008-04-09,1.764,1.7712,1.764,1.7712,4090,0
2008-04-10,1.7712,1.7712,1.7496,1.764,2639,0
2008-04-11,1.62,1.764,1.3176,1.6344,5229,0
2008-04-14,1.6344,1.764,1.5624,1.7136,17569,0
2008-04-15,1.6272,1.7424,1.62,1.728,1528,0
2008-04-16,1.6776,1.8,1.6776,1.8,13683,0
2008-04-17,1.7928,1.8,1.5696,1.62,8611,0
2008-04-18,1.6344,1.6848,1.62,1.6488,16021,0
2008-04-21,1.656,1.7424,1.62,1.6704,15972,0
2008-04-22,1.7208,1.7424,1.7136,1.7352,5347,0
2008-04-23,1.7208,1.7208,1.548,1.548,7639,0
2008-04-24,1.548,1.548,1.2456,1.4688,82318,0
2008-04-25,1.4472,1.5264,1.4328,1.4544,34569,0
2008-04-28,1.4688,1.4688,1.3752,1.3824,8363,0
2008-04-29,1.3752,1.3896,1.3536,1.3896,24799,0
2008-04-30,1.4328,1.4328,1.3392,1.368,13575,0
2008-05-01,1.3752,1.4256,1.3752,1.4256,1708,0
2008-05-02,1.3392,1.3752,1.3104,1.368,24279,0
2008-05-05,1.3824,1.4328,1.368,1.4112,24792,0
2008-05-06,1.3608,1.4328,1.3608,1.368,8361,0
2008-05-07,1.4184,1.44,1.4184,1.44,6108,0
2008-05-08,1.3968,1.404,1.332,1.3896,2750,0
2008-05-09,1.4328,1.4472,1.4112,1.4256,37357,0
2008-05-12,1.44,1.62,1.4328,1.584,74111,0
2008-05-13,1.5192,1.6128,1.3896,1.512,29951,0
2008-05-14,1.5336,1.5696,1.4904,1.4904,31632,0
2008-05-15,1.4832,1.4976,1.368,1.476,2639,0
2008-05-16,1.4184,1.476,1.296,1.4688,21111,0
2008-05-19,1.4112,1.4112,1.332,1.332,16389,0
2008-05-20,1.3248,1.3464,1.3104,1.3248,11806,0
2008-05-21,1.3464,1.4328,1.3464,1.3896,22361,0
2008-05-22,1.44,1.512,1.44,1.5048,12292,0
2008-05-23,1.476,1.5912,1.4472,1.4976,4326,0
2008-05-27,1.4544,1.5048,1.3752,1.4328,8229,0
2008-05-28,1.44,1.4616,1.44,1.4472,1528,0
2008-05-29,1.4112,1.4256,1.4112,1.4256,486,0
2008-05-30,1.3824,1.4256,1.2816,1.4112,12394,0
2008-06-02,1.404,1.404,1.332,1.3464,7569,0
2008-06-03,1.3464,1.3464,1.296,1.3104,17850,0
2008-06-04,1.3824,1.4112,1.3824,1.4112,2910,0
2008-06-05,1.3032,1.3464,1.3032,1.3464,40972,0
2008-06-06,1.332,1.3608,1.332,1.332,4167,0
2008-06-09,1.332,1.3536,1.332,1.332,15007,0
2008-06-10,1.3608,1.368,1.3608,1.3608,972,0
2008-06-11,1.3608,1.368,1.3536,1.3536,7500,0
2008-06-12,1.3608,1.368,1.3536,1.3536,3958,0
2008-06-13,1.3392,1.3536,1.3248,1.332,37931,0
2008-06-16,1.3608,1.3608,1.332,1.332,2111,0
2008-06-17,1.3032,1.3032,1.224,1.2744,8472,0
2008-06-18,1.26,1.3032,1.26,1.2672,833,0
2008-06-19,1.2888,1.2888,1.2672,1.2744,4375,0
2008-06-20,1.2672,1.296,1.2672,1.296,6213,0
2008-06-23,1.3176,1.404,1.26,1.3176,30069,0
2008-06-24,1.332,1.3896,1.332,1.3752,4861,0
2008-06-25,1.4112,1.4256,1.3752,1.4184,7083,0
2008-06-26,1.3032,1.3392,1.26,1.3104,16751,0
2008-06-27,1.3104,1.332,1.2456,1.2456,31667,0
2008-06-30,1.2096,1.224,1.1808,1.1952,10664,0
2008-07-01,1.1736,1.2024,1.1448,1.1736,15060,0
2008-07-02,1.2168,1.26,1.2168,1.26,556,0
2008-07-07,1.2456,1.2456,1.1448,1.2096,9167,0
2008-07-08,1.2672,1.296,1.2384,1.2672,2979,0
2008-07-09,1.2672,1.2816,1.26,1.2672,21188,0
2008-07-10,1.2456,1.296,1.2384,1.296,3333,0
2008-07-11,1.26,1.296,1.26,1.296,2778,0
2008-07-14,1.2312,1.296,1.188,1.26,8886,0
2008-07-15,1.2096,1.2168,1.2096,1.2168,278,0
2008-07-16,1.188,1.2168,1.188,1.2024,7174,0
2008-07-17,1.2384,1.26,1.2384,1.26,12917,0
2008-07-18,1.188,1.2744,1.188,1.2672,11528,0
2008-07-22,1.2456,1.3968,1.2456,1.3968,16160,0
2008-07-23,1.3176,1.332,1.3176,1.332,278,0
2008-07-24,1.3896,1.6128,1.3896,1.5264,81669,0
2008-07-25,1.584,1.5912,1.548,1.548,2222,0
2008-07-28,1.5984,1.5984,1.3752,1.3752,5000,0
2008-07-30,1.4328,1.4544,1.4328,1.4544,4722,0
2008-07-31,1.4616,1.512,1.4616,1.4904,8160,0
2008-08-01,1.476,1.476,1.476,1.476,1389,0
2008-08-04,1.476,1.5984,1.476,1.5264,1935,0
2008-08-05,1.4832,1.4832,1.3968,1.4544,9861,0
2008-08-06,1.4544,1.4544,1.4328,1.44,12361,0
2008-08-08,1.44,1.44,1.44,1.44,4583,0
2008-08-11,1.44,1.4616,1.44,1.4616,10556,0
2008-08-12,1.5408,1.584,1.476,1.476,2500,0
2008-08-13,1.4472,1.5768,1.44,1.5768,2361,0
2008-08-14,1.4472,1.476,1.4472,1.4616,8472,0
2008-08-15,1.4544,1.4544,1.4544,1.4544,1861,0
2008-08-18,1.44,1.5048,1.44,1.5048,1667,0
2008-08-19,1.476,1.476,1.476,1.476,694,0
2008-08-21,1.44,1.4832,1.44,1.476,11050,0
2008-08-22,1.4544,1.4616,1.44,1.4616,27847,0
2008-08-25,1.4544,1.4976,1.44,1.44,26046,0
2008-08-26,1.44,1.512,1.44,1.512,4597,0
2008-08-27,1.4832,1.4832,1.44,1.44,1528,0
2008-08-28,1.44,1.584,1.44,1.5192,15722,0
2008-08-29,1.5192,1.5264,1.5192,1.5264,1806,0
2008-09-02,1.62,1.62,1.44,1.44,2750,0
2008-09-04,1.44,1.5264,1.44,1.512,320486,0
2008-09-05,1.584,1.584,1.512,1.548,33218,0
2008-09-08,1.5048,1.5048,1.5048,1.5048,139,0
2008-09-09,1.5048,1.5048,1.44,1.44,67083,0
2008-09-11,1.3824,1.476,1.368,1.476,11000,0
2008-09-12,1.4544,1.4904,1.4544,1.4904,556,0
2008-09-15,1.4688,1.512,1.44,1.476,5417,0
2008-09-16,1.4256,1.4616,1.08,1.4256,17500,0
2008-09-17,1.3536,1.3536,1.3536,1.3536,208,0
2008-09-19,1.3824,1.3896,1.3824,1.3824,11528,0
2008-09-22,1.3464,1.3968,1.332,1.3968,4028,0
2008-09-23,1.4328,1.4328,1.2528,1.4112,16069,0
2008-09-24,1.4328,1.4328,1.2096,1.2168,49838,0
2008-09-25,1.3536,1.4184,1.296,1.368,39306,0
2008-09-26,1.404,1.404,1.26,1.332,2917,0
2008-09-29,1.3968,1.404,1.08,1.404,7222,0
2008-09-30,1.3752,1.4184,1.3536,1.4112,4444,0
2008-10-01,1.3968,1.3968,1.1952,1.3824,2149,0
2008-10-02,1.3248,1.3248,1.224,1.3248,1667,0
2008-10-03,1.1952,1.3248,1.1952,1.296,2563,0
2008-10-06,1.2816,1.2816,1.2816,1.2816,139,0
2008-10-07,0.9648,1.368,0.5688,1.116,13892,0
2008-10-08,1.116,1.332,1.1088,1.2168,14444,0
2008-10-09,1.1592,1.3392,0.8136,1.3392,81836,0
2008-10-10,0.8496,1.1952,0.8496,1.1376,12986,0
2008-10-13,1.1736,1.224,1.1664,1.224,417,0
2008-10-14,1.116,1.116,0.972,1.0728,42361,0
2008-10-15,1.0368,1.0368,1.0368,1.0368,229,0
2008-10-16,0.9792,0.9936,0.9792,0.9936,833,0
2008-10-17,1.008,1.0368,1.0008,1.0368,1597,0
2008-10-20,1.0152,1.0368,0.9504,1.0368,6328,0
2008-10-21,1.0008,1.0008,1.0008,1.0008,3611,0
2008-10-22,0.972,0.9792,0.864,0.9648,6667,0
2008-10-23,0.9,0.9576,0.8352,0.9,18125,0
2008-10-24,0.9936,1.008,0.9288,0.9936,5694,0
2008-10-27,1.0152,1.0152,1.0152,1.0152,139,0
2008-10-28,1.0224,1.0368,0.8928,1.0368,13201,0
2008-10-29,1.044,1.2168,1.044,1.2024,1944,0
2008-10-30,1.3248,1.3248,1.3248,1.3248,139,0
2008-10-31,1.3104,1.3104,1.1304,1.296,11489,0
2008-11-04,1.3032,1.3176,1.2456,1.2888,4979,0
2008-11-05,1.08,1.2816,1.08,1.1664,7414,0
2008-11-06,1.116,1.1448,1.116,1.1448,486,0
2008-11-07,1.1016,1.1592,1.0368,1.1232,5433,0
2008-11-10,1.0296,1.0656,1.0296,1.0656,1538,0
2008-11-11,1.0368,1.0368,1.0296,1.0296,278,0
2008-11-12,1.0224,1.0224,1.0224,1.0224,1528,0
2008-11-14,1.008,1.008,0.8208,0.8208,7586,0
2008-11-17,0.8208,0.8424,0.8064,0.8136,70694,0
2008-11-18,0.792,0.792,0.792,0.792,2778,0
2008-11-19,0.7776,0.7776,0.7776,0.7776,139,0
2008-11-20,0.7992,0.8568,0.7128,0.72,493715,0
2008-11-21,0.6552,0.72,0.6408,0.72,3056,0
2008-11-24,0.7632,0.792,0.72,0.7416,8240,0
2008-11-25,0.7704,1.0872,0.7488,0.7488,9165,0
2008-11-26,0.7992,0.864,0.7776,0.864,5299,0
2008-11-28,0.7992,0.8352,0.6624,0.8352,14217,0
2008-12-01,0.7992,0.8136,0.72,0.72,9028,0
2008-12-02,0.7128,0.9,0.7128,0.792,10353,0
2008-12-03,0.7776,0.7776,0.54,0.6192,49979,0
2008-12-04,0.6336,0.6336,0.6264,0.6336,3333,0
2008-12-05,0.6336,0.6408,0.6336,0.6408,1667,0
2008-12-08,0.6624,0.6624,0.648,0.648,9375,0
2008-12-09,0.6408,0.6408,0.6336,0.6408,3056,0
2008-12-10,0.6408,0.684,0.6264,0.684,27500,0
2008-12-11,0.6552,0.6912,0.6552,0.6912,4403,0
2008-12-12,0.6336,0.6336,0.612,0.6192,3611,0
2008-12-15,0.612,0.612,0.612,0.612,650,0
2008-12-16,0.6552,0.6696,0.612,0.6336,2778,0
2008-12-17,0.6336,0.6336,0.6336,0.6336,1190,0
2008-12-18,0.612,0.6192,0.612,0.612,3933,0
2008-12-19,0.72,0.72,0.576,0.5832,15242,0
2008-12-22,0.576,0.5832,0.576,0.5832,4722,0
2008-12-23,0.5832,0.612,0.54,0.612,16667,0
2008-12-24,0.5688,0.5688,0.5688,0.5688,5694,0
2008-12-26,0.612,0.6624,0.5832,0.648,25583,0
2008-12-29,0.6696,0.7128,0.612,0.6552,7264,0
2008-12-30,0.6408,0.6408,0.612,0.612,8431,0
2008-12-31,0.612,0.7056,0.5616,0.7056,41833,0
2009-01-02,0.7056,0.7776,0.7056,0.7704,7315,0
2009-01-05,0.5544,0.8568,0.5544,0.648,18876,0
2009-01-06,0.6624,0.72,0.648,0.7128,8238,0
2009-01-07,0.5184,0.7272,0.5184,0.7128,11278,0
2009-01-08,0.756,0.864,0.6552,0.7776,23864,0
2009-01-09,0.7128,0.864,0.6624,0.7632,17639,0
2009-01-12,0.8496,0.8496,0.8496,0.8496,139,0
2009-01-13,0.6696,0.7848,0.6624,0.756,24167,0
2009-01-14,0.756,0.756,0.756,0.756,139,0
2009-01-15,0.6912,0.7488,0.6264,0.6912,2778,0
2009-01-16,0.6984,0.7632,0.6984,0.72,4861,0
2009-01-20,0.7632,0.7632,0.6552,0.7416,3056,0
2009-01-21,0.6264,0.7272,0.5832,0.7128,14306,0
2009-01-22,0.7128,0.7128,0.6984,0.7128,3056,0
2009-01-26,0.684,0.7416,0.6768,0.7416,11806,0
2009-01-27,0.7416,0.7488,0.6552,0.7128,8194,0
2009-01-28,0.72,0.7488,0.72,0.7488,5417,0
2009-01-29,0.6768,0.7704,0.6264,0.7704,3139,0
2009-01-30,0.6192,0.7632,0.5976,0.6768,17915,0
2009-02-02,0.6336,0.6336,0.6336,0.6336,3611,0
2009-02-03,0.5904,0.6336,0.5544,0.612,6944,0
2009-02-05,0.6768,0.6768,0.6768,0.6768,139,0
2009-02-06,0.6552,0.8136,0.5832,0.8136,22592,0
2009-02-10,0.6408,0.6408,0.6408,0.6408,1667,0
2009-02-11,0.6336,0.6336,0.6336,0.6336,1389,0
2009-02-12,0.5472,0.6696,0.5472,0.6696,139,0
2009-02-13,0.6048,0.648,0.6048,0.648,1111,0
2009-02-17,0.6408,0.684,0.6408,0.648,11760,0
2009-02-18,0.684,0.684,0.648,0.648,972,0
2009-02-19,0.6408,0.6408,0.6336,0.6336,5982,0
2009-02-20,0.6336,0.6408,0.6336,0.6408,1944,0
2009-02-24,0.612,0.6408,0.6048,0.6408,11944,0
2009-02-26,0.684,0.684,0.6768,0.6768,417,0
2009-02-27,0.648,0.648,0.648,0.648,139,0
2009-03-02,0.648,0.7992,0.648,0.648,8056,0
2009-03-03,0.648,0.7848,0.648,0.7848,13669,0
2009-03-04,0.792,0.792,0.6552,0.7704,556,0
2009-03-05,0.7704,0.7848,0.648,0.7056,2639,0
2009-03-06,0.5976,0.5976,0.5544,0.5544,417,0
2009-03-09,0.5832,0.6192,0.576,0.5832,1250,0
2009-03-10,0.7056,0.7632,0.6552,0.684,16389,0
2009-03-11,0.756,0.9144,0.756,0.9,85769,0
2009-03-12,0.972,1.296,0.9648,1.26,271832,0
2009-03-13,1.26,1.4112,1.0008,1.3608,38014,0
2009-03-16,1.44,1.5336,1.4328,1.4544,204629,0
2009-03-17,1.5624,1.5624,1.368,1.44,35140,0
2009-03-18,1.3608,1.4976,1.3536,1.4472,28615,0
2009-03-19,1.3536,1.44,1.332,1.3824,21543,0
2009-03-20,1.3824,1.3824,1.26,1.3824,978,0
2009-03-23,1.188,1.4472,1.188,1.4472,11111,0
2009-03-24,1.404,1.4472,1.404,1.44,6389,0
2009-03-25,1.4472,1.4544,1.3248,1.4472,14049,0
2009-03-26,1.44,1.4976,1.44,1.476,6300,0
2009-03-27,1.404,1.476,1.2528,1.476,17117,0
2009-03-30,1.44,1.584,1.1232,1.44,12764,0
2009-03-31,1.1592,1.4472,1.1592,1.44,29165,0
2009-04-01,1.5192,1.5192,1.296,1.3392,15208,0
2009-04-02,1.476,1.4832,1.3248,1.44,9894,0
2009-04-03,1.332,1.404,1.332,1.404,13678,0
2009-04-06,1.296,1.476,1.2888,1.4328,1875,0
2009-04-07,1.3608,1.44,1.3536,1.4328,1389,0
2009-04-08,1.3392,1.4112,1.332,1.404,4585,0
2009-04-09,1.3392,1.4184,1.3392,1.4184,1389,0
2009-04-13,1.3536,1.4112,1.3392,1.4112,694,0
2009-04-14,1.404,1.4184,1.3176,1.3464,17756,0
2009-04-15,1.3176,1.5336,1.3176,1.44,12065,0
2009-04-16,1.5048,1.5048,1.4184,1.5048,3333,0
2009-04-17,1.5264,1.5264,1.44,1.5048,2083,0
2009-04-20,1.4832,1.5336,1.3968,1.4976,14722,0
2009-04-21,1.5264,1.5264,1.4112,1.512,1250,0
2009-04-22,1.512,1.656,1.4832,1.5984,16319,0
2009-04-23,1.6056,1.656,1.476,1.5912,11458,0
2009-04-24,1.5552,1.62,1.548,1.62,3472,0
2009-04-27,1.62,1.6992,1.548,1.656,43549,0
2009-04-28,1.7136,1.9656,1.7136,1.8792,29097,0
2009-04-29,1.944,2.1096,1.8,2.052,60944,0
2009-04-30,2.052,2.052,1.8072,1.9944,34583,0
2009-05-01,2.052,2.1096,1.944,2.0232,32321,0
2009-05-04,2.052,2.052,1.98,2.0232,34104,0
2009-05-05,2.016,2.0232,1.764,2.0232,33194,0
2009-05-06,1.98,2.0232,1.872,2.016,36597,0
2009-05-07,2.0232,2.0232,1.7784,2.016,22917,0
2009-05-08,1.9512,2.016,1.908,1.908,37847,0
2009-05-11,2.0088,2.0088,1.9584,2.0088,2708,0
2009-05-12,2.0448,2.1672,2.0448,2.1168,19122,0
2009-05-13,2.1168,2.1168,2.016,2.052,8924,0
2009-05-14,2.088,2.088,1.98,2.0808,1528,0
2009-05-15,2.088,2.088,1.98,2.052,2708,0
2009-05-18,2.088,2.088,1.944,2.088,8200,0
2009-05-19,2.0232,2.0808,2.0232,2.0808,2500,0
2009-05-20,1.9944,2.016,1.9944,2.016,1632,0
2009-05-21,2.052,2.052,2.0016,2.0448,972,0
2009-05-22,2.052,2.088,1.98,2.052,16215,0
2009-05-26,2.052,2.052,1.98,2.052,6529,0
2009-05-27,2.088,2.124,1.9944,2.088,11968,0
2009-05-28,2.124,2.124,2.052,2.088,6042,0
2009-05-29,2.052,2.088,1.944,2.088,16803,0
2009-06-01,2.0448,2.088,1.9584,1.9584,9444,0
2009-06-02,2.088,2.088,2.0088,2.088,5764,0
2009-06-03,2.088,2.088,1.9944,2.0808,1250,0
2009-06-04,2.088,2.088,2.016,2.0736,5310,0
2009-06-05,2.088,2.088,2.0304,2.088,3542,0
2009-06-08,2.088,2.088,1.98,2.088,7036,0
2009-06-09,2.0808,2.088,2.0808,2.088,2132,0
2009-06-10,2.1168,2.1168,1.944,1.944,6389,0
2009-06-11,1.9296,2.124,1.836,2.0808,10499,0
2009-06-12,2.0808,2.0808,2.0808,2.0808,278,0
2009-06-15,1.9944,2.0808,1.9944,2.052,1590,0
2009-06-16,2.052,2.16,2.052,2.088,9464,0
2009-06-17,2.088,2.088,1.7712,1.98,23571,0
2009-06-18,1.98,1.9872,1.6128,1.8,21489,0
2009-06-19,1.9872,2.016,1.6848,1.9728,40840,0
2009-06-22,1.9728,1.9728,1.908,1.9584,3750,0
2009-06-23,1.9512,1.9584,1.9512,1.9584,1160,0
2009-06-24,1.9512,1.9728,1.5624,1.5624,11475,0
2009-06-25,1.9584,1.9728,1.6776,1.9296,15181,0
2009-06-26,1.9296,1.9296,1.836,1.9224,553,0
2009-06-29,1.9224,1.9728,1.8864,1.9728,3333,0
2009-06-30,1.98,2.052,1.9296,2.0448,11794,0
2009-07-01,2.052,2.052,1.9368,1.9368,2222,0
2009-07-02,1.8648,1.9296,1.8576,1.9296,6296,0
2009-07-06,1.9872,1.9872,1.8648,1.9368,3543,0
2009-07-07,1.98,1.98,1.764,1.9656,8729,0
2009-07-08,1.9872,1.9872,1.944,1.98,9583,0
2009-07-09,1.8576,1.9584,1.7568,1.9584,19672,0
2009-07-10,1.9512,1.9656,1.7712,1.7712,558,0
2009-07-13,1.944,1.944,1.836,1.908,3704,0
2009-07-14,1.9008,1.9152,1.836,1.9152,3942,0
2009-07-15,1.764,1.8936,1.7568,1.8936,1111,0
2009-07-16,1.8,1.8936,1.8,1.8936,2500,0
2009-07-17,1.764,1.8936,1.764,1.8936,1667,0
2009-07-20,1.8792,1.8864,1.8,1.8864,8611,0
2009-07-22,1.8792,1.8792,1.764,1.8288,18611,0
2009-07-23,1.836,2.4984,1.836,2.232,216243,0
2009-07-24,2.196,2.268,2.0952,2.16,56458,0
2009-07-27,2.16,2.196,2.1456,2.16,41181,0
2009-07-28,2.16,2.16,2.016,2.16,30972,0
2009-07-29,2.196,2.196,2.0448,2.1528,30208,0
2009-07-30,2.16,2.2464,2.0592,2.232,34875,0
2009-07-31,2.268,2.412,2.268,2.412,34822,0
2009-08-03,2.4408,2.448,2.4048,2.4408,16018,0
2009-08-04,2.448,2.664,2.448,2.5272,43885,0
2009-08-05,2.484,2.592,2.4336,2.592,23222,0
2009-08-06,2.592,2.592,2.556,2.592,10540,0
2009-08-07,2.592,2.6568,2.556,2.6568,39840,0
2009-08-10,2.6208,2.628,2.6136,2.628,3472,0
2009-08-11,2.6136,2.6712,2.6064,2.664,35006,0
2009-08-12,2.6496,2.6928,2.592,2.6856,22058,0
2009-08-13,2.6064,2.6424,2.448,2.52,12251,0
2009-08-14,2.556,2.7,2.556,2.7,24167,0
2009-08-17,2.6928,2.6928,2.5416,2.664,6806,0
2009-08-18,2.5416,2.628,2.5416,2.628,6111,0
2009-08-19,2.592,2.628,2.4696,2.628,29722,0
2009-08-20,2.5344,2.7144,2.5272,2.6712,16993,0
2009-08-21,2.7072,2.7144,2.6352,2.7144,10396,0
2009-08-24,2.664,2.7144,2.664,2.7144,31599,0
2009-08-25,2.7144,2.7144,2.6856,2.7,26528,0
2009-08-26,2.7288,2.7288,2.52,2.6928,15268,0
2009-08-27,2.6568,2.7,2.6568,2.7,34167,0
2009-08-28,2.6712,2.7,2.628,2.6928,16875,0
2009-08-31,2.7288,2.7288,2.6928,2.7288,3264,0
2009-09-01,2.664,2.7,2.6568,2.664,12083,0
2009-09-02,2.628,2.6856,2.556,2.6856,6242,0
2009-09-03,2.6712,2.6856,2.628,2.6784,8472,0
2009-09-04,2.5776,2.6784,2.34,2.5848,11851,0
2009-09-08,2.5488,2.664,2.5488,2.664,13542,0
2009-09-09,2.5992,2.664,2.5992,2.6496,4167,0
2009-09-10,2.6928,2.7504,2.628,2.7504,11447,0
2009-09-11,2.7504,2.7936,2.736,2.736,1944,0
2009-09-14,2.808,2.808,2.7792,2.7792,1896,0
2009-09-15,2.7144,2.7576,2.7144,2.736,1806,0
2009-09-16,2.736,2.8656,2.736,2.7792,12247,0
2009-09-17,2.5344,2.8656,2.52,2.8656,26842,0
2009-09-18,2.8584,2.8584,2.5848,2.5848,16374,0
2009-09-21,2.6352,2.808,2.6136,2.736,8492,0
2009-09-22,2.6712,2.7792,2.664,2.7576,3639,0
2009-09-23,2.7576,2.808,2.556,2.556,24718,0
2009-09-24,2.5416,2.8368,2.52,2.7576,29383,0
2009-09-25,2.7072,2.7072,2.628,2.664,2361,0
2009-09-28,2.772,2.772,2.664,2.664,3264,0
2009-09-29,2.5632,2.7,2.52,2.6568,20139,0
2009-09-30,2.628,2.7576,2.628,2.7288,5000,0
2009-10-01,2.7216,2.844,2.7,2.844,118588,0
2009-10-02,2.8728,3.1608,2.8728,3.1608,133476,0
2009-10-05,3.2184,3.3696,3.1104,3.1248,49332,0
2009-10-06,3.132,3.1968,2.9664,3.096,11600,0
2009-10-07,3.096,3.204,3.06,3.204,26838,0
2009-10-08,3.2832,3.2832,3.096,3.132,19567,0
2009-10-09,3.024,3.1464,2.88,3.06,43203,0
2009-10-12,3.0672,3.3768,2.7576,3.3768,41521,0
2009-10-13,3.2976,3.312,3.1392,3.276,29583,0
2009-10-14,3.2976,3.2976,3.096,3.24,23333,0
2009-10-15,3.2256,3.3336,3.06,3.3048,48786,0
2009-10-16,3.2472,3.312,3.1392,3.312,7413,0
2009-10-19,3.2256,3.24,3.1824,3.24,2025,0
2009-10-20,3.1752,3.24,3.168,3.2256,5257,0
2009-10-21,3.2328,3.24,3.0456,3.24,16132,0
2009-10-22,3.1176,3.2328,3.1104,3.2112,7674,0
2009-10-23,3.2112,3.2328,3.096,3.168,25900,0
2009-10-26,3.0672,3.204,3.0672,3.1896,7778,0
2009-10-27,3.1248,3.1824,3.0888,3.168,27281,0
2009-10-28,3.0456,3.1896,3.024,3.1248,21000,0
2009-10-29,3.2328,3.2328,3.132,3.1464,9725,0
2009-10-30,3.2256,3.2328,3.0312,3.132,5933,0
2009-11-02,3.1104,3.204,3.06,3.1392,11681,0
2009-11-03,3.1464,3.24,3.0816,3.204,18247,0
2009-11-04,3.204,3.204,3.0816,3.204,3611,0
2009-11-05,3.204,3.2688,3.1824,3.24,11736,0
2009-11-06,3.2688,3.276,3.168,3.276,7561,0
2009-11-09,3.3408,3.3408,3.1248,3.1248,19843,0
2009-11-10,3.2688,3.3408,3.1032,3.24,30940,0
2009-11-11,3.2328,3.24,3.2328,3.24,3750,0
2009-11-12,3.2256,3.2256,3.132,3.1896,2292,0
2009-11-13,3.132,3.204,3.132,3.204,6728,0
2009-11-16,3.3048,3.3408,3.24,3.2688,14167,0
2009-11-17,3.3336,3.3768,3.276,3.348,2867,0
2009-11-18,3.2832,3.348,3.24,3.3408,5413,0
2009-11-19,3.3408,3.348,3.3408,3.3408,3329,0
2009-11-20,3.348,3.4056,3.1248,3.132,23621,0
2009-11-23,3.1248,3.348,3.1176,3.2112,50869,0
2009-11-24,3.2256,3.3984,3.132,3.3984,16250,0
2009-11-25,3.3408,3.3408,3.24,3.276,5513,0
2009-11-27,3.2832,3.312,3.168,3.312,7554,0
2009-11-30,3.312,3.3984,3.168,3.312,74963,0
2009-12-01,3.3408,3.3408,3.276,3.276,30153,0
2009-12-02,3.276,3.2976,3.276,3.276,11250,0
2009-12-03,3.312,3.348,3.2544,3.3336,60374,0
2009-12-04,3.3768,3.384,3.3552,3.384,12083,0
2009-12-07,3.384,3.3984,3.348,3.3696,20782,0
2009-12-08,3.3912,3.3912,3.3552,3.3552,9653,0
2009-12-09,3.3192,3.5856,3.312,3.4488,74510,0
2009-12-10,3.4776,3.7224,3.4488,3.7224,62564,0
2009-12-11,3.7224,3.7944,3.672,3.708,97921,0
2009-12-14,3.708,3.744,3.6792,3.6792,14219,0
2009-12-15,3.6792,3.7296,3.6144,3.6648,27836,0
2009-12-16,3.6216,3.636,3.6072,3.6072,7604,0
2009-12-17,3.5208,3.5568,3.4056,3.528,20344,0
2009-12-18,3.5568,3.5784,3.4776,3.492,20319,0
2009-12-21,3.492,3.528,3.4776,3.528,32361,0
2009-12-22,3.528,3.528,3.492,3.4992,13533,0
2009-12-23,3.5136,3.5208,3.456,3.5208,4989,0
2009-12-24,3.492,3.5496,3.456,3.456,10625,0
2009-12-28,3.456,3.5208,3.3192,3.4848,8782,0
2009-12-29,3.5784,3.5784,3.42,3.4488,6806,0
2009-12-30,3.5208,3.5208,3.4632,3.5136,1883,0
2009-12-31,3.492,3.5208,3.384,3.4416,16618,0
2010-01-04,3.3984,3.5352,3.3624,3.42,46381,0
2010-01-05,3.4128,3.4416,3.3552,3.4416,3875,0
2010-01-06,3.3768,3.456,3.3768,3.456,4028,0
2010-01-07,3.42,3.4488,3.42,3.42,11250,0
2010-01-08,3.4056,3.4272,3.384,3.4272,4722,0
2010-01-11,3.3912,3.4488,3.3552,3.4344,3889,0
2010-01-12,3.4416,3.4416,3.3552,3.4344,9203,0
2010-01-13,3.3552,3.4344,3.3552,3.4344,12668,0
2010-01-14,3.3624,3.492,3.3552,3.456,4931,0
2010-01-15,3.4776,3.4776,3.4128,3.4632,417,0
2010-01-19,3.4272,3.4848,3.312,3.312,14583,0
2010-01-20,3.348,3.3552,3.132,3.132,29851,0
2010-01-21,3.1608,3.384,2.7432,3.2328,74119,0
2010-01-22,3.1824,3.3048,2.9088,2.9088,11610,0
2010-01-25,2.988,3.1968,2.988,3.1752,5561,0
2010-01-26,3.2472,3.348,3.2184,3.24,25781,0
2010-01-27,3.3336,3.3408,3.204,3.312,10314,0
2010-01-28,3.312,3.3768,3.168,3.3768,13986,0
2010-01-29,3.3768,3.3768,3.1536,3.3408,10299,0
2010-02-01,3.8808,3.888,3.6,3.7224,227644,0
2010-02-02,3.636,3.708,3.636,3.708,10417,0
2010-02-03,3.6072,3.7224,3.6072,3.6576,20989,0
2010-02-04,3.7728,3.7728,3.6,3.672,26444,0
2010-02-05,3.6288,3.672,3.6,3.6576,18363,0
2010-02-08,3.6576,3.672,3.6,3.636,15094,0
2010-02-09,3.636,3.7152,3.6072,3.6144,25764,0
2010-02-10,3.6144,3.708,3.5856,3.6288,34589,0
2010-02-11,3.6216,3.7728,3.6072,3.6216,15313,0
2010-02-12,3.6072,3.6936,3.6072,3.6936,21358,0
2010-02-16,3.6144,3.7008,3.5568,3.6432,23950,0
2010-02-17,3.636,3.636,3.5928,3.6,46528,0
2010-02-18,3.6,3.6,3.4704,3.5568,38883,0
2010-02-19,3.5424,3.9456,3.5424,3.888,120940,0
2010-02-22,3.888,4.0464,3.78,3.9888,59750,0
2010-02-23,4.0392,4.0464,3.9456,3.96,26731,0
2010-02-24,3.9024,3.996,3.78,3.78,37975,0
2010-02-25,3.888,3.96,3.8448,3.9168,45549,0
2010-02-26,3.9528,4.1256,3.9024,4.0248,70165,0
2010-03-01,3.7872,3.9528,3.7872,3.924,100453,0
2010-03-02,3.924,4.0248,3.816,3.852,173515,0
2010-03-03,3.8808,3.9024,3.852,3.8592,67639,0
2010-03-04,3.8592,4.0464,3.8592,4.0032,58079,0
2010-03-05,4.0608,4.104,4.0032,4.0392,35958,0
2010-03-08,4.0464,4.0464,3.9744,4.032,32778,0
2010-03-09,4.0176,4.0752,3.9312,4.0752,37021,0
2010-03-10,4.0968,4.14,4.0176,4.0176,53197,0
2010-03-11,4.068,4.176,4.0608,4.1472,49490,0
2010-03-12,4.1256,4.248,4.1256,4.2336,62647,0
2010-03-15,4.1688,4.32,4.1688,4.32,66642,0
2010-03-16,4.32,4.3272,4.212,4.2552,55169,0
2010-03-17,4.2696,4.3776,4.1544,4.248,50326,0
2010-03-18,4.2696,4.3056,4.104,4.1688,53872,0
2010-03-19,4.14,4.212,3.78,4.1328,177839,0
2010-03-22,4.0608,4.2552,4.0608,4.212,48969,0
2010-03-23,4.3056,4.5864,4.284,4.4784,120767,0
2010-03-24,4.5936,4.5936,4.4928,4.5288,78432,0
2010-03-25,4.5936,4.68,4.5936,4.608,112186,0
2010-03-26,4.6368,4.68,4.5144,4.68,59681,0
2010-03-29,4.7088,4.7592,4.5792,4.68,60969,0
2010-03-30,4.68,4.7304,4.6152,4.6656,35063,0
2010-03-31,4.644,4.7304,4.608,4.7232,65168,0
2010-04-01,4.7088,4.7304,4.572,4.7304,34729,0
2010-04-05,4.7016,4.8456,4.6584,4.824,91207,0
2010-04-06,4.8096,4.8528,4.7736,4.8168,38251,0
2010-04-07,4.824,4.932,4.7664,4.8744,65967,0
2010-04-08,4.9104,4.9104,4.824,4.896,56083,0
2010-04-09,4.896,4.9968,4.7376,4.9968,122529,0
2010-04-12,5.0256,5.0256,4.824,4.932,77314,0
2010-04-13,4.8816,4.9176,4.824,4.8312,50121,0
2010-04-14,4.8312,4.932,4.8312,4.86,20432,0
2010-04-15,4.9176,4.9176,4.788,4.86,29167,0
2010-04-16,4.824,4.896,4.7088,4.8888,23972,0
2010-04-19,4.9104,4.9104,4.7664,4.896,16597,0
2010-04-20,4.896,4.9608,4.86,4.932,63986,0
2010-04-21,4.968,4.968,4.6944,4.788,53022,0
2010-04-22,4.8312,4.968,4.5576,4.86,123306,0
2010-04-23,4.824,4.9176,4.536,4.8528,36076,0
2010-04-26,4.8888,5.04,4.8888,4.9896,96146,0
2010-04-27,5.0184,5.112,4.9392,5.0256,112413,0
2010-04-28,5.076,5.076,4.9248,4.9536,49885,0
2010-04-29,5.04,5.2128,4.9176,5.148,188649,0
2010-04-30,5.22,5.22,4.9464,5.1696,75758,0
2010-05-03,5.148,5.4288,5.0472,5.4288,165486,0
2010-05-04,5.4,5.4,4.716,4.8816,187875,0
2010-05-05,4.7808,4.7808,4.2192,4.284,130685,0
2010-05-06,4.1832,4.5216,3.8304,4.068,144372,0
2010-05-07,3.7008,4.1184,3.7008,3.9672,102344,0
2010-05-10,4.2408,4.2408,4.0176,4.068,46093,0
2010-05-11,4.0896,4.104,3.96,3.9744,61842,0
2010-05-12,4.068,4.0968,3.9672,4.0896,41094,0
2010-05-13,4.104,4.2264,3.9816,4.2264,84101,0
2010-05-14,4.1688,4.2048,4.032,4.0824,25333,0
2010-05-17,4.032,4.0608,4.0104,4.0536,32911,0
2010-05-18,4.0536,4.14,4.0536,4.104,6083,0
2010-05-19,4.104,4.104,3.9888,3.9888,24057,0
2010-05-20,3.9672,4.0608,3.96,3.96,94486,0
2010-05-21,3.9672,4.0104,3.744,3.816,106482,0
2010-05-24,3.708,3.9312,3.6792,3.7656,48078,0
2010-05-25,3.78,3.9384,3.78,3.9384,41601,0
2010-05-26,3.96,4.0032,3.8808,3.9528,28065,0
2010-05-27,4.0032,4.0464,3.8952,4.0464,6799,0
2010-05-28,4.032,4.032,3.9096,3.9672,23153,0
2010-06-01,3.9312,4.0176,3.8304,3.96,15564,0
2010-06-02,3.9384,4.032,3.8664,4.0248,29392,0
2010-06-03,3.996,4.0248,3.9528,3.996,5500,0
2010-06-04,3.9024,4.0536,3.9024,4.0464,15021,0
2010-06-07,4.0536,4.0536,3.9816,4.0176,6629,0
2010-06-08,3.996,4.0608,3.8952,3.9672,39904,0
2010-06-09,3.96,3.9888,3.8808,3.9024,30278,0
2010-06-10,3.9024,3.9024,3.7944,3.888,21944,0
2010-06-11,3.888,3.888,3.7944,3.8232,15104,0
2010-06-14,3.8736,3.9528,3.7872,3.8304,32636,0
2010-06-15,3.8592,3.9024,3.7944,3.816,18507,0
2010-06-16,3.8448,3.8448,3.7944,3.8088,9031,0
2010-06-17,3.8592,3.8664,3.7656,3.8448,34015,0
2010-06-18,3.7584,4.0032,3.7584,4.0032,13946,0
2010-06-21,3.9672,3.9672,3.8232,3.8232,3458,0
2010-06-22,3.852,3.8592,3.744,3.744,8597,0
2010-06-23,3.7944,3.7944,3.7296,3.7296,10833,0
2010-06-24,3.7872,3.9744,3.7584,3.78,20181,0
2010-06-25,3.8088,3.888,3.78,3.78,11007,0
2010-06-28,3.744,3.816,3.744,3.744,6850,0
2010-06-29,3.744,3.7872,3.708,3.7872,5303,0
2010-06-30,3.8088,3.8664,3.744,3.7728,13994,0
2010-07-01,3.7152,3.7296,3.708,3.7296,9271,0
2010-07-02,3.78,3.8304,3.708,3.816,27718,0
2010-07-06,3.8808,3.8808,3.708,3.8088,30429,0
2010-07-07,3.8016,3.816,3.7512,3.8088,4861,0
2010-07-08,3.8088,3.8232,3.7224,3.8232,6111,0
2010-07-09,3.8016,3.8808,3.8016,3.8808,18611,0
2010-07-12,3.852,3.852,3.8088,3.852,5979,0
2010-07-13,3.8088,3.8664,3.7728,3.8592,16126,0
2010-07-14,3.816,3.888,3.816,3.8664,10028,0
2010-07-15,3.8664,3.8664,3.8664,3.8664,139,0
2010-07-16,3.7872,3.8448,3.7872,3.8448,9442,0
2010-07-19,3.852,3.8808,3.744,3.8448,13444,0
2010-07-20,3.744,3.8448,3.744,3.816,9831,0
2010-07-21,3.816,3.8232,3.7944,3.8232,10306,0
2010-07-22,3.8232,3.8952,3.8016,3.8952,19026,0
2010-07-23,3.924,3.9384,3.852,3.852,36292,0
2010-07-26,3.924,3.9888,3.888,3.9024,32638,0
2010-07-27,3.888,3.9528,3.888,3.888,4311,0
2010-07-28,3.888,4.0176,3.888,4.0032,20192,0
2010-07-29,4.0752,4.2264,4.0104,4.176,20611,0
2010-07-30,4.212,4.3704,4.212,4.3704,64771,0
2010-08-02,4.4496,4.536,4.4136,4.5288,51382,0
2010-08-03,4.5,4.6008,4.5,4.5864,45357,0
2010-08-04,4.5504,4.572,4.536,4.536,16018,0
2010-08-05,4.5504,4.5504,4.3272,4.3992,25089,0
2010-08-06,4.32,4.3848,4.284,4.32,18701,0
2010-08-09,4.2912,4.4136,4.2912,4.3272,13553,0
2010-08-10,4.2624,4.3632,4.2408,4.248,12058,0
2010-08-11,4.2192,4.2552,4.14,4.14,11667,0
2010-08-12,4.14,4.1904,4.1328,4.1688,18308,0
2010-08-13,4.1832,4.5432,3.9672,4.4712,10339,0
2010-08-16,4.5216,4.536,4.3128,4.5216,16667,0
2010-08-17,4.5,4.5792,4.3848,4.5216,17703,0
2010-08-18,4.5216,4.5432,4.4064,4.536,27672,0
2010-08-19,4.5,4.6008,4.3344,4.536,23999,0
2010-08-20,4.536,4.536,4.4568,4.536,5421,0
2010-08-23,4.4712,4.572,4.356,4.4928,14953,0
2010-08-24,4.4064,4.4568,4.3416,4.4568,11111,0
2010-08-25,4.464,4.5432,4.3416,4.4928,15421,0
2010-08-26,4.428,4.5,4.428,4.5,5493,0
2010-08-27,4.392,4.4784,4.392,4.4784,9065,0
2010-08-30,4.4568,4.464,4.392,4.4208,6111,0
2010-08-31,4.4208,4.428,4.392,4.428,1972,0
2010-09-01,4.428,4.5,4.428,4.4856,13624,0
2010-09-02,4.3992,4.5144,4.392,4.5144,6183,0
2010-09-03,4.5792,4.608,4.4928,4.5936,9833,0
2010-09-07,4.5792,4.5864,4.5432,4.5432,6593,0
2010-09-08,4.5648,4.5864,4.5,4.5864,11847,0
2010-09-09,4.5144,4.5864,4.4784,4.5648,10367,0
2010-09-10,4.6224,4.7448,4.5504,4.7376,35374,0
2010-09-13,4.824,4.86,4.7664,4.8528,25201,0
2010-09-14,4.86,4.9536,4.824,4.8528,31685,0
2010-09-15,4.9176,4.968,4.86,4.86,44018,0
2010-09-16,4.7736,4.86,4.716,4.7304,29104,0
2010-09-17,4.9536,4.9536,4.68,4.68,11104,0
2010-09-20,4.7304,4.8528,4.68,4.7304,10556,0
2010-09-21,4.8168,4.824,4.7592,4.7664,19119,0
2010-09-22,4.8168,4.8168,4.8168,4.8168,3160,0
2010-09-23,4.6944,4.8096,4.68,4.7952,10113,0
2010-09-24,4.7664,4.824,4.6944,4.8024,8581,0
2010-09-27,4.6944,4.8312,4.464,4.7592,12686,0
2010-09-28,4.7088,4.8168,4.7088,4.8096,6306,0
2010-09-29,4.7592,4.8888,4.6944,4.8024,16599,0
2010-09-30,4.788,4.9896,4.788,4.9896,16342,0
2010-10-01,4.9608,4.968,4.8384,4.932,9936,0
2010-10-04,4.9896,5.0184,4.896,4.9608,16915,0
2010-10-05,4.968,4.968,4.896,4.9608,28113,0
2010-10-06,4.9608,5.004,4.932,4.932,20399,0
2010-10-07,4.896,5.0184,4.8168,4.9968,21019,0
2010-10-08,4.9032,5.0544,4.9032,5.0472,47899,0
2010-10-11,5.0472,5.0544,4.9968,5.0544,19779,0
2010-10-12,5.0976,5.0976,5.0184,5.0616,20553,0
2010-10-13,5.1624,5.1624,5.0688,5.0688,11865,0
2010-10-14,5.0688,5.148,4.9536,5.0472,16078,0
2010-10-15,5.0544,5.148,5.0544,5.112,8819,0
2010-10-18,5.148,5.148,5.0328,5.076,27068,0
2010-10-19,5.004,5.1192,5.004,5.112,21822,0
2010-10-20,5.0616,5.1336,5.004,5.1336,21204,0
2010-10-21,5.0472,5.148,5.04,5.112,19661,0
2010-10-22,5.328,5.3424,4.9968,5.1048,30928,0
2010-10-25,5.0616,5.112,5.0256,5.0688,24589,0
2010-10-26,5.04,5.0904,5.004,5.0904,17864,0
2010-10-27,5.0544,5.0544,4.9896,4.9896,19394,0
2010-10-28,4.788,5.0256,4.7664,4.896,44981,0
2010-10-29,4.932,5.004,4.752,4.9824,29529,0
2010-11-01,4.968,4.968,4.7304,4.8888,21742,0
2010-11-02,4.8888,5.0328,4.824,5.0256,48668,0
2010-11-03,5.004,5.004,4.8096,4.9464,65947,0
2010-11-04,4.824,4.824,4.68,4.7376,35458,0
2010-11-05,4.6944,4.9824,4.608,4.9824,50201,0
2010-11-08,4.8816,4.9608,4.86,4.9608,9264,0
2010-11-09,4.6656,4.9608,4.6512,4.9608,4029,0
2010-11-10,4.9896,4.9896,4.8312,4.9032,4767,0
2010-11-11,4.8456,4.9248,4.8096,4.8816,2579,0
2010-11-12,4.7016,4.9536,4.7016,4.896,17986,0
2010-11-15,4.9608,4.9608,4.86,4.9392,5492,0
2010-11-16,4.8528,4.9752,4.8384,4.9752,5417,0
2010-11-17,4.9392,4.968,4.8672,4.9464,1181,0
2010-11-18,4.9608,4.9824,4.8888,4.9464,13472,0
2010-11-19,5.004,5.0904,4.7952,4.968,12729,0
2010-11-22,4.8528,4.9896,4.8024,4.9248,16869,0
2010-11-23,4.9536,4.9536,4.8528,4.9032,16672,0
2010-11-24,4.86,4.9608,4.8024,4.9248,12847,0
2010-11-26,4.9248,4.968,4.9248,4.932,7799,0
2010-11-29,4.9248,4.968,4.8456,4.968,11528,0
2010-11-30,4.9392,5.0688,4.8168,5.0688,23979,0
2010-12-01,5.04,5.04,4.9104,5.0256,11810,0
2010-12-02,4.9968,5.112,4.968,5.0976,55372,0
2010-12-03,5.1192,5.1192,5.0328,5.04,15418,0
2010-12-06,5.0544,5.0976,4.968,5.0256,19871,0
2010-12-07,5.076,5.112,4.9248,4.968,31747,0
2010-12-08,5.04,5.0544,4.968,5.0544,23040,0
2010-12-09,5.0832,5.1048,4.9752,5.04,11465,0
2010-12-10,4.9248,5.04,4.5864,4.8312,114529,0
2010-12-13,4.788,4.8888,4.6584,4.752,28358,0
2010-12-14,4.896,4.896,4.6296,4.8744,39425,0
2010-12-15,4.716,4.86,4.716,4.8168,4629,0
2010-12-16,4.7376,4.896,4.7304,4.824,4438,0
2010-12-17,4.7664,4.8096,4.212,4.6512,135818,0
2010-12-20,4.8168,4.824,4.6152,4.6944,15622,0
2010-12-21,4.752,4.8168,4.6872,4.7952,15313,0
2010-12-22,4.8096,5.04,4.8024,5.04,25165,0
2010-12-23,4.968,5.0256,4.896,4.9248,14025,0
2010-12-27,4.968,4.968,4.8744,4.8744,5617,0
2010-12-28,4.896,4.9464,4.7952,4.8888,17761,0
2010-12-29,4.7088,4.896,4.4784,4.572,40176,0
2010-12-30,4.68,4.716,4.644,4.7016,16944,0
2010-12-31,4.7376,4.7736,4.6512,4.7232,19499,0
2011-01-03,4.6944,4.716,4.644,4.68,5276,0
2011-01-04,4.7448,4.7448,4.5792,4.6008,9404,0
2011-01-05,4.6656,4.68,4.6152,4.68,8532,0
2011-01-06,4.68,4.752,4.68,4.752,10546,0
2011-01-07,4.7016,4.752,4.5864,4.68,8750,0
2011-01-10,4.6584,4.6584,4.572,4.6512,8818,0
2011-01-11,4.6008,4.644,4.572,4.644,3557,0
2011-01-12,4.6368,4.716,4.6368,4.6656,15854,0
2011-01-13,4.6584,4.68,4.644,4.6728,8563,0
2011-01-14,4.608,4.68,4.572,4.6368,7972,0
2011-01-18,4.6584,4.8528,4.6368,4.8096,38025,0
2011-01-19,4.8096,4.86,4.6944,4.7952,22447,0
2011-01-20,4.8096,4.824,4.7808,4.788,17060,0
2011-01-21,4.6944,4.752,4.644,4.7016,28000,0
2011-01-24,4.6872,4.752,4.6872,4.7448,15139,0
2011-01-25,4.752,4.9464,4.7376,4.9464,41726,0
2011-01-26,4.9464,5.04,4.9104,4.9968,18296,0
2011-01-27,4.9464,5.1192,4.896,5.1192,85018,0
2011-01-28,5.1696,5.1696,5.076,5.1408,62981,0
2011-01-31,5.1408,5.1984,5.0616,5.1408,37560,0
2011-02-01,5.0976,5.148,5.0688,5.0832,14563,0
2011-02-02,5.0904,5.184,5.0688,5.0976,28588,0
2011-02-03,5.1408,5.2344,5.0904,5.184,37681,0
2011-02-04,5.22,5.4,5.22,5.4,102447,0
2011-02-07,5.4504,5.472,5.3352,5.3496,89628,0
2011-02-08,5.364,5.364,5.22,5.292,71079,0
2011-02-09,5.3784,5.5008,5.184,5.4504,479188,0
2011-02-10,5.4936,5.58,5.04,5.1624,488260,0
2011-02-11,5.0472,5.1696,5.0184,5.1264,197114,0
2011-02-14,5.1624,5.1624,4.9752,5.04,132822,0
2011-02-15,5.0328,5.1624,4.968,5.0976,121114,0
2011-02-16,5.112,5.112,5.04,5.076,109296,0
2011-02-18,5.184,5.2416,5.148,5.184,38144,0
2011-02-22,5.1192,5.184,5.076,5.1408,58340,0
2011-02-23,5.0832,5.184,5.0688,5.1192,134963,0
2011-02-24,5.256,5.328,5.1048,5.1624,385400,0
2011-02-25,5.184,5.184,4.7664,4.9536,207603,0
2011-02-28,4.896,4.9968,4.716,4.8168,201240,0
2011-03-01,4.9248,5.0112,4.8024,4.86,275715,0
2011-03-02,4.932,4.968,4.8744,4.896,106626,0
2011-03-03,4.9608,4.968,4.8672,4.9104,69008,0
2011-03-04,4.896,4.9176,4.8456,4.8888,75371,0
2011-03-07,4.9248,4.932,4.86,4.9248,139283,0
2011-03-08,4.9176,4.932,4.86,4.86,110440,0
2011-03-09,4.86,4.8672,4.788,4.824,776154,0
2011-03-10,4.7808,4.8816,4.7736,4.8384,80104,0
2011-03-11,4.8384,4.86,4.8096,4.824,172711,0
2011-03-14,4.86,4.86,4.752,4.7952,76993,0
2011-03-15,4.7232,4.752,4.5,4.7448,166736,0
2011-03-16,4.7448,4.7448,4.5648,4.5864,653867,0
2011-03-17,4.5648,4.6584,4.5216,4.5792,230217,0
2011-03-18,4.6224,4.752,4.5648,4.7088,185508,0
2011-03-21,4.7232,4.9032,4.7088,4.824,152892,0
2011-03-22,4.86,4.9752,4.788,4.86,210042,0
2011-03-23,4.86,4.9104,4.824,4.896,78361,0
2011-03-24,4.896,4.9824,4.8312,4.9104,110632,0
2011-03-25,4.9176,4.9968,4.8888,4.8888,236724,0
2011-03-28,4.8888,4.896,4.7808,4.8024,788700,0
2011-03-29,4.8528,4.9176,4.8384,4.8672,264746,0
2011-03-30,5.004,5.0544,4.9032,5.0256,344113,0
2011-03-31,5.0328,5.184,5.0256,5.1192,217397,0
2011-04-01,5.076,5.2848,5.0472,5.2848,187467,0
2011-04-04,5.292,5.3424,4.9104,5.0904,242292,0
2011-04-05,5.0616,5.2128,4.9896,5.1624,215771,0
2011-04-06,5.2128,5.2128,5.112,5.148,70281,0
2011-04-07,5.112,5.112,5.0472,5.0472,61432,0
2011-04-08,5.04,5.076,4.968,5.0256,90942,0
2011-04-11,5.0472,5.076,5.004,5.076,109590,0
2011-04-12,5.0544,5.0544,4.968,4.9896,196432,0
2011-04-13,4.9896,5.0832,4.932,4.9464,115579,0
2011-04-14,5.0328,5.04,4.9032,5.004,71303,0
2011-04-15,5.0184,5.1552,5.0184,5.04,101547,0
2011-04-18,5.0544,5.112,4.9896,5.0184,134107,0
2011-04-19,5.0544,5.0904,5.0112,5.0328,49590,0
2011-04-20,5.0904,5.112,5.0112,5.0688,39993,0
2011-04-21,5.04,5.0904,5.0184,5.0688,65499,0
2011-04-25,5.1408,5.1768,5.0976,5.1192,120756,0
2011-04-26,5.1192,5.256,5.076,5.2416,224790,0
2011-04-27,5.2344,5.256,5.1408,5.2488,105132,0
2011-04-28,5.256,5.3064,5.1768,5.256,177508,0
2011-04-29,5.2776,5.3424,5.22,5.292,276122,0
2011-05-02,5.4,5.4576,5.0832,5.1624,396511,0
2011-05-03,3.8016,4.0032,3.636,3.8088,728531,0
2011-05-04,3.78,3.78,3.4128,3.5928,262171,0
2011-05-05,3.5568,3.6,3.3192,3.5064,262764,0
2011-05-06,3.5208,3.528,3.3984,3.4848,134271,0
2011-05-09,3.4848,3.5784,3.4848,3.5136,107503,0
2011-05-10,3.5064,3.5568,3.5064,3.5568,81596,0
2011-05-11,3.5064,3.528,3.384,3.456,143764,0
2011-05-12,3.456,3.528,3.42,3.5208,100240,0
2011-05-13,3.4632,3.528,3.4488,3.4488,71429,0
2011-05-16,3.456,3.456,3.3408,3.3768,94569,0
2011-05-17,3.3408,3.3408,3.024,3.1176,243814,0
2011-05-18,3.132,3.2328,3.0456,3.132,142492,0
2011-05-19,3.2112,3.2112,3.024,3.024,102092,0
2011-05-20,3.024,3.1392,3.024,3.096,80476,0
2011-05-23,2.9952,3.0888,2.9952,3.0528,80892,0
2011-05-24,3.024,3.0456,2.8368,2.9088,167617,0
2011-05-25,3.0096,3.132,2.9592,3.0384,194504,0
2011-05-26,3.0096,3.2112,3.0096,3.1392,76658,0
2011-05-27,3.1104,3.2184,3.1032,3.1824,55486,0
2011-05-31,3.2328,3.4416,3.2112,3.42,118665,0
2011-06-01,3.3408,3.4416,3.3408,3.3624,45776,0
2011-06-02,3.3552,3.3552,3.1464,3.2184,68056,0
2011-06-03,3.1896,3.2832,3.132,3.2328,15354,0
2011-06-06,3.1536,3.1968,2.952,3.1032,71617,0
2011-06-07,3.0888,3.0888,2.9664,3.0096,80158,0
2011-06-08,3.024,3.0528,2.952,2.988,61204,0
2011-06-09,2.9448,2.988,2.9448,2.988,44883,0
2011-06-10,2.9088,3.0024,2.9088,2.9448,33438,0
2011-06-13,2.9232,2.9448,2.8728,2.8944,22826,0
2011-06-14,2.8944,2.9232,2.8656,2.8728,22336,0
2011-06-15,2.8872,2.9016,2.844,2.8512,36549,0
2011-06-16,2.8224,2.8656,2.7648,2.7864,118899,0
2011-06-17,2.8224,2.88,2.772,2.8656,89589,0
2011-06-20,2.8296,2.9376,2.8296,2.9376,37436,0
2011-06-21,2.8368,3.0168,2.8368,2.988,34714,0
2011-06-22,2.9736,2.988,2.9304,2.952,2778,0
2011-06-23,2.8512,2.952,2.8512,2.9304,7629,0
2011-06-24,2.9304,2.9376,2.8656,2.9376,23044,0
2011-06-27,2.9304,2.9736,2.916,2.9232,9569,0
2011-06-28,2.916,2.9592,2.8584,2.8656,14281,0
2011-06-29,2.8584,2.8584,2.7072,2.7648,26286,0
2011-06-30,2.7648,2.7864,2.6496,2.6928,86946,0
2011-07-01,2.7144,2.736,2.6352,2.6712,53226,0
2011-07-05,2.6352,2.664,2.5848,2.6352,74675,0
2011-07-06,2.7,2.7216,2.6064,2.7144,40307,0
2011-07-07,2.7504,2.9088,2.7504,2.7864,30919,0
2011-07-08,2.7216,2.8656,2.7216,2.7936,18371,0
2011-07-11,2.7576,2.844,2.7504,2.7576,28238,0
2011-07-12,2.736,2.8368,2.736,2.8008,18439,0
2011-07-13,2.8368,2.8584,2.7936,2.808,5442,0
2011-07-14,2.8584,2.8584,2.7504,2.7936,8799,0
2011-07-15,2.7864,2.8656,2.7504,2.7504,13306,0
2011-07-18,2.772,2.808,2.7288,2.7648,15990,0
2011-07-19,2.7432,2.7936,2.7432,2.7936,2917,0
2011-07-20,2.7648,2.916,2.7648,2.9016,24690,0
2011-07-21,2.8584,2.9088,2.8224,2.8656,16458,0
2011-07-22,2.844,2.9016,2.8224,2.9016,19511,0
2011-07-25,2.8368,2.9088,2.7936,2.8512,26950,0
2011-07-26,2.8728,2.88,2.7864,2.8584,5286,0
2011-07-27,2.8152,2.8584,2.7072,2.772,25115,0
2011-07-28,2.7648,2.8152,2.7216,2.8008,1944,0
2011-07-29,2.7504,2.8296,2.7216,2.7288,30985,0
2011-08-01,2.808,2.808,2.5992,2.6784,29807,0
2011-08-02,2.772,2.772,2.5992,2.6208,53986,0
2011-08-03,2.6208,2.7504,2.5128,2.6064,47163,0
2011-08-04,2.52,2.52,2.2248,2.2824,80383,0
2011-08-05,2.2896,2.3688,2.0952,2.1744,110739,0
2011-08-08,2.0952,2.2248,2.0232,2.088,102903,0
2011-08-09,2.2104,2.2104,2.1024,2.1744,79919,0
2011-08-10,2.088,2.16,2.088,2.1024,27890,0
2011-08-11,2.0664,2.304,2.0664,2.2896,88711,0
2011-08-12,2.2968,2.4192,2.2968,2.376,24318,0
2011-08-15,2.3688,2.4264,2.2176,2.2464,404425,0
2011-08-16,2.2392,2.4552,2.196,2.2608,18133,0
2011-08-17,2.2752,2.3328,2.1312,2.2752,15278,0
2011-08-18,2.2896,2.2896,2.196,2.2536,6389,0
2011-08-19,2.3328,2.3328,2.1888,2.2248,43901,0
2011-08-22,2.2536,2.3184,2.2104,2.2464,17661,0
2011-08-23,2.2608,2.304,2.1816,2.2536,36200,0
2011-08-24,2.2608,2.268,2.1672,2.2464,35000,0
2011-08-25,2.2176,2.2752,2.1816,2.2464,24213,0
2011-08-26,2.34,2.3976,2.232,2.3256,63185,0
2011-08-29,2.34,2.3904,2.2752,2.3616,19564,0
2011-08-30,2.34,2.4192,2.268,2.3256,40832,0
2011-08-31,2.304,2.412,2.304,2.412,10139,0
2011-09-01,2.412,2.4696,2.34,2.4408,6806,0
2011-09-02,2.376,2.448,2.376,2.448,13194,0
2011-09-06,2.3472,2.4408,2.3184,2.4408,8333,0
2011-09-07,2.376,2.4408,2.268,2.2824,22014,0
2011-09-08,2.232,2.34,2.232,2.268,16250,0
2011-09-09,2.2752,2.3544,2.2104,2.2608,18958,0
2011-09-12,2.232,2.2392,2.1096,2.1816,47846,0
2011-09-13,2.1744,2.2536,2.0592,2.1744,26442,0
2011-09-14,2.1672,2.1672,2.016,2.0448,367833,0
2011-09-15,2.052,2.0736,1.9224,1.9584,40450,0
2011-09-16,1.9512,1.9512,1.8144,1.944,109511,0
2011-09-19,1.872,1.98,1.7784,1.8288,41679,0
2011-09-20,1.8072,1.8288,1.6776,1.7136,42596,0
2011-09-21,1.764,1.764,1.5912,1.6992,85233,0
2011-09-22,1.6416,1.6992,1.5984,1.6632,50026,0
2011-09-23,1.7568,1.836,1.6416,1.764,48089,0
2011-09-26,1.8072,1.8072,1.656,1.6704,59111,0
2011-09-27,1.6776,1.7352,1.6128,1.6776,62389,0
2011-09-28,1.6704,1.7352,1.5984,1.6776,51729,0
2011-09-29,1.692,1.7424,1.6272,1.6776,32050,0
2011-09-30,1.6776,1.728,1.6488,1.6992,24685,0
2011-10-03,1.728,1.728,1.5984,1.6992,31965,0
2011-10-04,1.7064,1.7352,1.6056,1.6272,218281,0
2011-10-05,1.728,1.7928,1.6416,1.7208,37569,0
2011-10-06,1.7712,1.8,1.692,1.692,36789,0
2011-10-07,1.8,1.8,1.7208,1.7856,30851,0
2011-10-10,1.7928,1.7928,1.7064,1.7568,17847,0
2011-10-11,1.6992,1.7208,1.584,1.6776,33715,0
2011-10-12,1.6848,1.6992,1.6128,1.6848,12565,0
2011-10-13,1.656,1.692,1.656,1.6632,8333,0
2011-10-14,1.6992,1.7136,1.656,1.656,32528,0
2011-10-17,1.6272,1.6632,1.4904,1.512,91710,0
2011-10-18,1.512,1.5696,1.44,1.512,55922,0
2011-10-19,1.548,1.6056,1.476,1.5984,38675,0
2011-10-20,1.584,1.7208,1.584,1.6416,10069,0
2011-10-21,1.6488,1.6704,1.6416,1.6704,5971,0
2011-10-24,1.656,1.6776,1.6128,1.6704,23056,0
2011-10-25,1.6632,1.7064,1.6344,1.6776,5000,0
2011-10-26,1.5336,1.7496,1.5336,1.7424,28400,0
2011-10-27,1.7424,1.7568,1.692,1.7208,10588,0
2011-10-28,1.7136,1.7136,1.6416,1.656,4167,0
2011-10-31,1.6128,1.6344,1.476,1.4976,33725,0
2011-11-01,1.4832,1.4904,1.3896,1.3896,44396,0
2011-11-02,1.44,1.44,1.332,1.332,19138,0
2011-11-03,1.2816,1.4328,1.2816,1.4112,23615,0
2011-11-04,1.4184,1.5552,1.3896,1.5336,53997,0
2011-11-07,1.5696,1.584,1.4976,1.5408,26756,0
2011-11-08,1.512,1.5984,1.5048,1.548,28668,0
2011-11-09,1.548,1.6128,1.5264,1.5696,31153,0
2011-11-10,1.5768,1.5912,1.5624,1.5912,8656,0
2011-11-11,1.62,1.6776,1.548,1.584,39857,0
2011-11-14,1.584,1.6416,1.5696,1.5984,17493,0
2011-11-15,1.6416,1.656,1.548,1.584,16110,0
2011-11-16,1.6416,1.656,1.5984,1.6128,1389,0
2011-11-17,1.5696,1.656,1.512,1.6128,24933,0
2011-11-18,1.4904,1.6056,1.476,1.5768,17338,0
2011-11-21,1.548,1.5912,1.4328,1.5264,19639,0
2011-11-22,1.548,1.584,1.44,1.584,224318,0
2011-11-23,1.6056,1.6056,1.548,1.6056,23207,0
2011-11-25,1.6056,1.6056,1.584,1.6056,4814,0
2011-11-28,1.584,1.6056,1.5552,1.584,10892,0
2011-11-29,1.584,1.6056,1.5192,1.584,15815,0
2011-11-30,1.62,1.728,1.5336,1.584,32808,0
2011-12-01,1.4904,1.6776,1.4904,1.5408,6851,0
2011-12-02,1.5624,1.6416,1.4832,1.584,42807,0
2011-12-05,1.5984,1.5984,1.4472,1.4688,30731,0
2011-12-06,1.476,1.5696,1.476,1.548,5419,0
2011-12-07,1.4832,1.5912,1.4832,1.4904,14979,0
2011-12-08,1.4904,1.512,1.4688,1.4688,15267,0
2011-12-09,1.4688,1.4688,1.3752,1.3824,29674,0
2011-12-12,1.4256,1.4256,1.2744,1.3608,25244,0
2011-12-13,1.4112,1.4112,1.2744,1.2888,34890,0
2011-12-14,1.3032,1.3968,1.2744,1.3896,31515,0
2011-12-15,1.3968,1.512,1.3824,1.512,14568,0
2011-12-16,1.512,1.512,1.44,1.5048,79108,0
2011-12-19,1.476,1.5264,1.44,1.4472,24300,0
2011-12-20,1.512,1.512,1.4256,1.4616,18472,0
2011-12-21,1.4328,1.5696,1.368,1.4688,38958,0
2011-12-22,1.5336,1.5336,1.4544,1.4904,2708,0
2011-12-23,1.4688,1.4832,1.44,1.4832,11111,0
2011-12-27,1.4544,1.4976,1.404,1.4616,19526,0
2011-12-28,1.404,1.4976,1.404,1.4328,25785,0
2011-12-29,1.4112,1.4976,1.4112,1.4544,21250,0
2011-12-30,1.4976,1.4976,1.404,1.4472,45931,0
2012-01-03,1.3968,1.4904,1.3968,1.44,29983,0
2012-01-04,1.4472,1.4688,1.4184,1.44,10311,0
2012-01-05,1.4328,1.4976,1.3824,1.4472,18599,0
2012-01-06,1.476,1.4832,1.3824,1.4328,34486,0
2012-01-09,1.4256,1.4904,1.4112,1.4688,10486,0
2012-01-10,1.4544,1.4976,1.3968,1.4616,9846,0
2012-01-11,1.476,1.4976,1.44,1.476,146667,0
2012-01-12,1.4688,1.512,1.44,1.4832,15111,0
2012-01-13,1.4544,1.512,1.44,1.476,13221,0
2012-01-17,1.4976,1.5192,1.476,1.512,3194,0
2012-01-18,1.512,1.584,1.4832,1.5696,46349,0
2012-01-19,1.5696,1.5912,1.512,1.584,38469,0
2012-01-20,1.5984,1.5984,1.5624,1.5624,7829,0
2012-01-23,1.5336,1.5768,1.5048,1.548,12042,0
2012-01-24,1.5408,1.6128,1.476,1.5408,13647,0
2012-01-25,1.512,1.5912,1.476,1.5696,12375,0
2012-01-26,1.548,1.584,1.5048,1.5552,9167,0
2012-01-27,1.512,1.548,1.512,1.5264,5411,0
2012-01-30,1.5336,1.5768,1.5264,1.5768,8806,0
2012-01-31,1.5624,1.6128,1.4976,1.512,10206,0
2012-02-01,1.584,1.584,1.5408,1.5624,4322,0
2012-02-02,1.584,1.584,1.5192,1.584,8931,0
2012-02-03,1.5768,1.584,1.512,1.548,19210,0
2012-02-06,1.584,1.584,1.5408,1.584,9326,0
2012-02-07,1.5912,1.5912,1.512,1.548,19997,0
2012-02-08,1.5336,1.548,1.4544,1.5192,19093,0
2012-02-09,1.4544,1.5192,1.44,1.5048,11257,0
2012-02-10,1.476,1.5048,1.4328,1.4976,8356,0
2012-02-13,1.4976,1.5048,1.4976,1.5048,15533,0
2012-02-14,1.4976,1.512,1.4472,1.512,24976,0
2012-02-15,1.4976,1.5552,1.4976,1.5336,11335,0
2012-02-16,1.5552,1.5552,1.476,1.512,17361,0
2012-02-17,1.4904,1.5552,1.4904,1.5552,13310,0
2012-02-21,1.5192,1.584,1.5192,1.584,10117,0
2012-02-22,1.5768,1.584,1.5552,1.584,8264,0
2012-02-23,1.5624,1.584,1.5552,1.5768,42951,0
2012-02-24,1.5552,1.5624,1.5264,1.5552,12163,0
2012-02-27,1.5552,1.5552,1.4904,1.4904,11283,0
2012-02-28,1.5048,1.512,1.4616,1.5048,8803,0
2012-02-29,1.4904,1.5408,1.4688,1.5408,8197,0
2012-03-01,1.5336,1.548,1.512,1.5408,5829,0
2012-03-02,1.4832,1.5336,1.4832,1.5264,8588,0
2012-03-05,1.4616,1.548,1.4112,1.4328,65331,0
2012-03-06,1.4328,1.4328,1.0728,1.26,204893,0
2012-03-07,1.2672,1.2888,1.188,1.1952,51675,0
2012-03-08,1.2528,1.2528,1.116,1.1952,59951,0
2012-03-09,1.224,1.224,1.1232,1.188,46732,0
2012-03-12,1.1664,1.1952,1.1448,1.152,16275,0
2012-03-13,1.1592,1.188,1.116,1.152,79582,0
2012-03-14,1.152,1.152,1.08,1.1016,436507,0
2012-03-15,1.0872,1.1232,1.0656,1.08,30821,0
2012-03-16,1.0728,1.0944,1.0728,1.0944,12371,0
2012-03-19,1.1016,1.1376,1.0944,1.1016,28479,0
2012-03-20,1.1016,1.116,1.08,1.116,2254,0
2012-03-21,1.0944,1.152,1.0944,1.152,8772,0
2012-03-22,1.152,1.152,1.116,1.1232,3797,0
2012-03-23,1.1448,1.152,1.1016,1.152,23403,0
2012-03-26,1.152,1.152,1.116,1.1448,5178,0
2012-03-27,1.152,1.2096,1.1232,1.2096,43560,0
2012-03-28,1.1952,1.3176,1.1376,1.2456,37583,0
2012-03-29,1.26,1.26,1.224,1.26,35278,0
2012-03-30,1.2672,1.3392,1.188,1.3032,54431,0
2012-04-02,1.3032,1.3248,1.2672,1.296,17257,0
2012-04-03,1.2816,1.2888,1.26,1.2672,15899,0
2012-04-04,1.26,1.3248,1.26,1.3104,7778,0
2012-04-05,1.3176,1.3176,1.2528,1.296,9583,0
2012-04-09,1.2456,1.3176,1.2384,1.296,14028,0
2012-04-10,1.2744,1.296,1.2384,1.296,23838,0
2012-04-11,1.2816,1.296,1.2672,1.296,4128,0
2012-04-12,1.2672,1.2888,1.2456,1.2672,19065,0
2012-04-13,1.2816,1.2816,1.2168,1.26,5985,0
2012-04-16,1.2744,1.2744,1.1736,1.2384,14372,0
2012-04-17,1.26,1.2744,1.2024,1.2528,16840,0
2012-04-18,1.224,1.26,1.2168,1.2456,11389,0
2012-04-19,1.26,1.26,1.2168,1.2528,17008,0
2012-04-20,1.2456,1.2528,1.224,1.2528,8958,0
2012-04-23,1.26,1.296,1.2456,1.296,2361,0
2012-04-24,1.2672,1.296,1.2384,1.296,9825,0
2012-04-25,1.2744,1.296,1.2024,1.26,30299,0
2012-04-26,1.224,1.296,1.224,1.2456,9194,0
2012-04-27,1.2456,1.2816,1.2024,1.2816,14381,0
2012-04-30,1.2816,1.2816,1.224,1.2744,5950,0
2012-05-01,1.2384,1.2888,1.2384,1.2744,18669,0
2012-05-02,1.2888,1.2888,1.224,1.2528,16389,0
2012-05-03,1.296,1.5192,1.296,1.4112,198496,0
2012-05-04,1.4112,1.4184,1.3608,1.368,17799,0
2012-05-07,1.3896,1.4544,1.3392,1.3896,37894,0
2012-05-08,1.3392,1.3824,1.3248,1.3752,15693,0
2012-05-09,1.3392,1.3896,1.3176,1.368,35650,0
2012-05-10,1.332,1.368,1.332,1.368,10681,0
2012-05-11,1.3392,1.368,1.3392,1.368,3125,0
2012-05-14,1.3176,1.332,1.3032,1.332,24444,0
2012-05-15,1.3536,1.368,1.3176,1.3176,9329,0
2012-05-16,1.2456,1.3464,1.2456,1.3392,59274,0
2012-05-17,1.3392,1.3392,1.2744,1.332,15278,0
2012-05-18,1.3248,1.3248,1.1952,1.2528,24975,0
2012-05-21,1.224,1.26,1.188,1.188,19989,0
2012-05-22,1.2168,1.2816,1.1952,1.2816,10000,0
2012-05-23,1.2384,1.26,1.1952,1.2528,24918,0
2012-05-24,1.2528,1.26,1.2384,1.26,972,0
2012-05-25,1.2528,1.3608,1.2384,1.3608,12918,0
2012-05-29,1.3536,1.368,1.3536,1.368,34722,0
2012-05-30,1.3752,1.3968,1.3752,1.3968,6943,0
2012-05-31,1.3896,1.3968,1.3032,1.3752,10208,0
2012-06-01,1.332,1.3968,1.2816,1.3968,7051,0
2012-06-04,1.3824,1.3968,1.2672,1.2672,76203,0
2012-06-05,1.3392,1.3392,1.332,1.332,3486,0
2012-06-06,1.3392,1.3968,1.332,1.3968,15889,0
2012-06-07,1.3896,1.404,1.3392,1.3968,6042,0
2012-06-08,1.3968,1.3968,1.332,1.3896,8592,0
2012-06-11,1.3824,1.404,1.3608,1.3752,17500,0
2012-06-12,1.368,1.368,1.3176,1.3464,4924,0
2012-06-13,1.332,1.368,1.3104,1.3608,9376,0
2012-06-14,1.3392,1.3968,1.3392,1.3968,13668,0
2012-06-15,1.3464,1.3968,1.3392,1.3968,10688,0
2012-06-18,1.3464,1.4112,1.3392,1.404,3360,0
2012-06-19,1.3968,1.3968,1.296,1.368,15253,0
2012-06-20,1.3464,1.3968,1.2888,1.3968,19771,0
2012-06-21,1.3752,1.3968,1.3464,1.3896,2736,0
2012-06-22,1.3968,1.3968,1.2312,1.2312,113921,0
2012-06-25,1.224,1.3104,1.224,1.2672,26236,0
2012-06-26,1.2672,1.3176,1.2672,1.3104,11535,0
2012-06-27,1.296,1.3176,1.296,1.3176,1458,0
2012-06-28,1.3104,1.3104,1.2744,1.3104,1944,0
2012-06-29,1.3032,1.3536,1.3032,1.3464,14379,0
2012-07-02,1.3104,1.3536,1.3104,1.3104,4169,0
2012-07-03,1.3176,1.3536,1.3175,1.332,7917,0
2012-07-05,1.3464,1.3464,1.3176,1.3464,1697,0
2012-07-06,1.3536,1.3608,1.3176,1.3536,3750,0
2012-07-09,1.3032,1.3464,1.3032,1.3104,972,0
2012-07-10,1.3464,1.3464,1.296,1.296,30694,0
2012-07-11,1.3392,1.3392,1.26,1.3032,21488,0
2012-07-12,1.3032,1.3392,1.2816,1.3176,51431,0
2012-07-13,1.3392,1.3392,1.2888,1.332,4306,0
2012-07-16,1.3104,1.3824,1.296,1.3752,30139,0
2012-07-17,1.3751,1.3751,1.296,1.332,13400,0
2012-07-18,1.3176,1.3608,1.3169,1.3248,16874,0
2012-07-19,1.332,1.3824,1.3032,1.3536,22496,0
2012-07-20,1.3248,1.3248,1.3104,1.3248,8775,0
2012-07-23,1.296,1.3536,1.296,1.3536,18967,0
2012-07-24,1.3176,1.3248,1.3176,1.3248,2222,0
2012-07-25,1.3176,1.368,1.2672,1.3464,9499,0
2012-07-26,1.2816,1.2816,1.1808,1.2672,39129,0
2012-07-27,1.224,1.2744,1.1808,1.224,33121,0
2012-07-30,1.2384,1.2384,1.2096,1.224,6361,0
2012-07-31,1.2168,1.26,1.2024,1.2384,2639,0
2012-08-01,1.2168,1.2312,1.2168,1.224,14722,0
2012-08-02,1.2096,1.224,1.2096,1.2211,7431,0
2012-08-03,1.1664,1.188,1.152,1.1872,8060,0
2012-08-06,1.188,1.2096,1.116,1.1808,42347,0
2012-08-07,1.1664,1.1736,1.1519,1.1528,23233,0
2012-08-08,1.1376,1.152,1.116,1.116,54722,0
2012-08-09,1.116,1.1664,1.1088,1.1664,10403,0
2012-08-10,1.1448,1.1805,1.1311,1.1376,11504,0
2012-08-13,1.1664,1.1664,1.1304,1.1376,19861,0
2012-08-14,1.1664,1.1664,1.1304,1.1664,13472,0
2012-08-15,1.152,1.1591,1.1088,1.1448,5336,0
2012-08-16,1.1376,1.1664,1.1088,1.1664,21208,0
2012-08-17,1.1376,1.17,1.1196,1.1376,10872,0
2012-08-20,1.1161,1.1592,1.1161,1.1592,3386,0
2012-08-21,1.1512,1.152,1.1429,1.152,3847,0
2012-08-22,1.1304,1.1664,1.1296,1.1664,2615,0
2012-08-23,1.1591,1.1736,1.1391,1.1736,5665,0
2012-08-24,1.1304,1.2168,1.1304,1.2168,3347,0
2012-08-27,1.2168,1.224,1.1448,1.2096,15978,0
2012-08-28,1.224,1.2528,1.2096,1.2456,19056,0
2012-08-29,1.2456,1.3032,1.2456,1.3032,9108,0
2012-08-30,1.2672,1.3032,1.26,1.296,4867,0
2012-08-31,1.296,1.332,1.2024,1.2024,19736,0
2012-09-04,1.3392,1.3392,1.2672,1.332,7850,0
2012-09-05,1.2384,1.3248,1.2384,1.3248,521,0
2012-09-06,1.3247,1.3247,1.3247,1.3247,347,0
2012-09-07,1.2816,1.3248,1.2816,1.3248,1528,0
2012-09-10,1.2816,1.296,1.2378,1.296,8889,0
2012-09-11,1.26,1.26,1.188,1.26,8889,0
2012-09-12,1.224,1.2456,1.1592,1.1592,1458,0
2012-09-13,1.2096,1.26,1.1592,1.26,4583,0
2012-09-14,1.2168,1.224,1.1737,1.224,1111,0
2012-09-17,1.26,1.26,1.188,1.224,12639,0
2012-09-18,1.2384,1.26,1.1831,1.188,19861,0
2012-09-19,1.26,1.26,1.1016,1.2024,16685,0
2012-09-20,1.1952,1.1952,1.1376,1.1808,556,0
2012-09-21,1.152,1.188,1.1376,1.1376,6293,0
2012-09-24,1.188,1.188,1.1664,1.1664,1717,0
2012-09-25,1.1808,1.188,1.1304,1.1304,1806,0
2012-09-26,1.1808,1.1808,1.1304,1.1304,9028,0
2012-09-27,1.116,1.26,1.116,1.224,9196,0
2012-09-28,1.224,1.2744,1.2168,1.2384,12297,0
2012-10-01,1.26,1.26,1.224,1.224,278,0
2012-10-02,1.26,1.26,1.1737,1.224,3542,0
2012-10-03,1.2239,1.2239,1.1232,1.2168,6857,0
2012-10-04,1.2024,1.2384,1.1376,1.2384,1250,0
2012-10-05,1.2168,1.26,1.1448,1.1448,15071,0
2012-10-08,1.2096,1.2384,1.0944,1.1952,25208,0
2012-10-09,1.1736,1.224,1.0944,1.0944,1417,0
2012-10-10,1.0872,1.1088,1.0872,1.1088,3056,0
2012-10-11,1.1232,1.1232,1.1232,1.1232,139,0
2012-10-12,1.1376,1.2024,1.1298,1.2024,2069,0
2012-10-15,1.1736,1.224,1.116,1.1952,5017,0
2012-10-16,1.1665,1.2024,1.1161,1.188,4254,0
2012-10-17,1.188,1.2096,1.188,1.2096,4069,0
2012-10-18,1.1952,1.1952,1.1232,1.152,10000,0
2012-10-19,1.1952,1.2096,1.1232,1.1952,2269,0
2012-10-22,1.1304,1.1808,1.1232,1.1808,972,0
2012-10-23,1.188,1.188,1.0944,1.1879,4626,0
2012-10-24,1.1304,1.188,1.1088,1.188,4172,0
2012-10-25,1.1808,1.188,1.116,1.116,3088,0
2012-10-26,1.152,1.188,1.152,1.188,2049,0
2012-10-31,1.188,1.2096,1.0944,1.2096,13156,0
2012-11-01,1.224,1.2816,1.2096,1.2384,64367,0
2012-11-02,1.2744,1.2744,1.2239,1.26,20344,0
2012-11-05,1.26,1.2744,1.224,1.2744,11597,0
2012-11-06,1.2744,1.2744,1.2528,1.2744,2975,0
2012-11-08,1.2528,1.2672,1.2528,1.2672,278,0
2012-11-09,1.2672,1.2672,1.2457,1.2672,1553,0
2012-11-13,1.2528,1.2744,1.2024,1.2744,9746,0
2012-11-14,1.2744,1.2744,1.224,1.2744,16594,0
2012-11-15,1.2456,1.2744,1.2384,1.2744,3472,0
2012-11-16,1.2384,1.2744,1.2384,1.2744,1528,0
2012-11-19,1.2384,1.2744,1.2384,1.2744,6889,0
2012-11-20,1.2384,1.26,1.2384,1.26,5208,0
2012-11-21,1.2384,1.26,1.2384,1.26,2708,0
2012-11-23,1.2456,1.26,1.224,1.26,1111,0
2012-11-26,1.2384,1.26,1.2384,1.26,3056,0
2012-11-27,1.2384,1.26,1.2384,1.26,5139,0
2012-11-28,1.26,1.26,1.1664,1.26,833,0
2012-11-29,1.26,1.2744,1.26,1.2743,12847,0
2012-11-30,1.2744,1.2888,1.26,1.2816,4836,0
2012-12-03,1.26,1.296,1.26,1.296,11885,0
2012-12-04,1.26,1.26,1.1592,1.1592,20972,0
2012-12-05,1.2024,1.26,1.188,1.2528,56528,0
2012-12-06,1.26,1.2724,1.26,1.2672,17472,0
2012-12-07,1.26,1.2888,1.26,1.2888,3472,0
2012-12-10,1.2457,1.2457,1.2457,1.2457,1389,0
2012-12-11,1.2456,1.2528,1.116,1.1952,56556,0
2012-12-12,1.1952,1.2456,1.1952,1.2447,21667,0
2012-12-13,1.2312,1.2456,1.2024,1.2456,24856,0
2012-12-14,1.2528,1.26,1.2492,1.2528,14061,0
2012-12-17,1.26,1.2671,1.2313,1.2671,22276,0
2012-12-18,1.26,1.26,1.2151,1.2528,4583,0
2012-12-19,1.2312,1.2528,1.2312,1.2456,12392,0
2012-12-20,1.224,1.2816,1.1664,1.2744,10763,0
2012-12-21,1.26,1.2816,1.26,1.2672,21818,0
2012-12-24,1.2672,1.2744,1.2384,1.2744,9422,0
2012-12-26,1.26,1.26,1.2456,1.2456,1528,0
2012-12-27,1.2384,1.26,1.2384,1.2384,4068,0
2012-12-28,1.2168,1.26,1.2096,1.2384,14635,0
2012-12-31,1.2384,1.2744,1.1448,1.2312,88982,0
2013-01-02,1.2456,1.2672,1.1448,1.2456,49683,0
2013-01-03,1.26,1.2888,1.2456,1.2744,24911,0
2013-01-04,1.3248,1.3283,1.2889,1.3283,46281,0
2013-01-07,1.3319,1.3319,1.3033,1.3176,5306,0
2013-01-08,1.3176,1.332,1.296,1.296,6875,0
2013-01-09,1.296,1.3032,1.296,1.3032,417,0
2013-01-10,1.332,1.6704,1.3176,1.5408,112221,0
2013-01-11,1.584,1.6056,1.553,1.5624,33486,0
2013-01-14,1.584,1.584,1.3248,1.4346,28735,0
2013-01-15,1.4544,1.4616,1.3752,1.4472,5606,0
2013-01-16,1.4544,1.4904,1.4112,1.44,2639,0
2013-01-17,1.44,1.4544,1.4112,1.4327,7528,0
2013-01-18,1.3968,1.4904,1.3968,1.4688,50476,0
2013-01-22,1.5624,1.584,1.5193,1.548,14028,0
2013-01-23,1.5408,1.5516,1.4544,1.512,25403,0
2013-01-24,1.5119,1.548,1.5119,1.548,3875,0
2013-01-25,1.512,1.5912,1.512,1.5912,10867,0
2013-01-28,1.5983,1.5984,1.5983,1.5984,833,0
2013-01-29,1.6056,1.6128,1.4832,1.5192,22899,0
2013-01-30,1.5695,1.5696,1.5695,1.5696,4028,0
2013-01-31,1.4832,1.5552,1.44,1.5552,10390,0
2013-02-01,1.5048,1.5624,1.4688,1.5048,4306,0
2013-02-04,1.4832,1.5479,1.4544,1.5336,11129,0
2013-02-05,1.4616,1.5408,1.3824,1.3824,19015,0
2013-02-06,1.404,1.4904,1.3161,1.476,15067,0
2013-02-07,1.4759,1.476,1.4759,1.476,2639,0
2013-02-08,1.476,1.4904,1.44,1.4544,11661,0
2013-02-11,1.4544,1.4544,1.3536,1.4328,15058,0
2013-02-12,1.3608,1.4328,1.3104,1.3968,18506,0
2013-02-13,1.404,1.4256,1.296,1.3176,36250,0
2013-02-14,1.3536,1.3968,1.3464,1.3896,7588,0
2013-02-15,1.3896,1.44,1.3896,1.4328,5364,0
2013-02-19,1.4328,1.44,1.3303,1.3896,18090,0
2013-02-20,1.332,1.4256,1.332,1.4256,13024,0
2013-02-21,1.4256,1.44,1.368,1.44,14540,0
2013-02-22,1.4544,1.5408,1.3464,1.5192,38229,0
2013-02-25,1.4976,1.5336,1.3896,1.44,30425,0
2013-02-26,1.404,1.404,1.368,1.368,9647,0
2013-02-27,1.404,1.4976,1.368,1.404,16010,0
2013-02-28,1.4976,1.4976,1.3824,1.4616,1944,0
2013-03-01,1.3896,1.4543,1.3608,1.3752,14792,0
2013-03-04,1.4328,1.4616,1.3896,1.4472,4550,0
2013-03-05,1.4616,1.5624,1.4616,1.5624,31499,0
2013-03-06,1.4616,1.584,1.4616,1.5408,37085,0
2013-03-07,1.5696,1.5768,1.512,1.548,153111,0
2013-03-08,1.548,1.584,1.4904,1.5839,19583,0
2013-03-11,1.5552,1.584,1.4976,1.584,2778,0
2013-03-12,1.5408,1.5408,1.4256,1.4544,26742,0
2013-03-13,1.4256,1.5336,1.4256,1.4328,23472,0
2013-03-14,1.5479,1.5479,1.4184,1.5048,19078,0
2013-03-15,1.4544,1.5048,1.4184,1.476,7846,0
2013-03-18,1.4735,1.4832,1.3897,1.4184,11507,0
2013-03-19,1.404,1.4832,1.368,1.4688,3076,0
2013-03-20,1.404,1.4687,1.404,1.4544,1944,0
2013-03-21,1.4832,1.4832,1.4328,1.4472,2503,0
2013-03-22,1.4832,1.4832,1.4328,1.4832,1857,0
2013-03-25,1.476,1.4832,1.476,1.4832,278,0
2013-03-26,1.4688,1.4688,1.4688,1.4688,278,0
2013-03-27,1.4616,1.4616,1.4616,1.4616,139,0
2013-03-28,1.4544,1.4688,1.368,1.4688,6875,0
2013-04-01,1.4688,1.4832,1.368,1.4544,32163,0
2013-04-02,1.476,1.476,1.3752,1.44,10357,0
2013-04-03,1.476,1.476,1.368,1.476,5174,0
2013-04-04,1.4616,1.476,1.3968,1.4472,11319,0
2013-04-05,1.4472,1.4616,1.404,1.4615,7024,0
2013-04-09,1.4328,1.4616,1.3752,1.404,17147,0
2013-04-10,1.4328,1.4399,1.368,1.404,4879,0
2013-04-11,1.3896,1.4184,1.3896,1.4184,4111,0
2013-04-12,1.3896,1.404,1.368,1.404,4285,0
2013-04-15,1.4472,1.4544,1.368,1.4256,17132,0
2013-04-16,1.4543,1.4543,1.3824,1.44,556,0
2013-04-17,1.404,1.404,1.4039,1.4039,278,0
2013-04-18,1.3824,1.44,1.368,1.4184,5694,0
2013-04-19,1.4184,1.4327,1.3716,1.4112,1875,0
2013-04-22,1.4041,1.4041,1.3752,1.404,2875,0
2013-04-23,1.4184,1.4328,1.3824,1.4112,2778,0
2013-04-24,1.3968,1.4328,1.3968,1.4328,1667,0
2013-04-25,1.4328,1.44,1.4256,1.44,10417,0
2013-04-26,1.4256,1.44,1.4256,1.4298,4886,0
2013-04-29,1.4688,1.476,1.404,1.404,12015,0
2013-04-30,1.44,1.4472,1.404,1.4472,1667,0
2013-05-01,1.4472,1.4688,1.4185,1.44,4904,0
2013-05-02,1.476,1.4832,1.4328,1.4328,22639,0
2013-05-03,1.44,1.512,1.4296,1.512,25833,0
2013-05-06,1.5408,1.5408,1.4904,1.4976,14833,0
2013-05-07,1.4544,1.5048,1.4472,1.5048,6085,0
2013-05-08,1.5191,1.5191,1.5191,1.5191,1667,0
2013-05-09,1.4688,1.4976,1.4472,1.4472,3939,0
2013-05-10,1.4256,1.4256,1.368,1.4256,37222,0
2013-05-13,1.3968,1.4328,1.3967,1.4328,4197,0
2013-05-14,1.4471,1.4471,1.4471,1.4471,139,0
2013-05-15,1.3752,1.44,1.3752,1.44,4089,0
2013-05-16,1.3753,1.4616,1.3752,1.3753,10625,0
2013-05-17,1.4616,1.476,1.404,1.476,11267,0
2013-05-20,1.4616,1.4616,1.3824,1.404,10461,0
2013-05-21,1.4544,1.4544,1.404,1.4256,5003,0
2013-05-22,1.4616,1.5264,1.44,1.4472,8208,0
2013-05-23,1.476,1.4933,1.476,1.476,2340,0
2013-05-24,1.4976,1.4976,1.44,1.4976,7007,0
2013-05-28,1.4616,1.4904,1.4616,1.476,7292,0
2013-05-29,1.4976,1.4976,1.4702,1.476,2917,0
2013-05-30,1.476,1.476,1.4544,1.4544,5694,0
2013-05-31,1.476,1.476,1.4328,1.4328,4583,0
2013-06-03,1.476,1.4795,1.476,1.476,1250,0
2013-06-04,1.4832,1.4832,1.4832,1.4832,1111,0
2013-06-05,1.4544,1.4976,1.44,1.4839,7092,0
2013-06-06,1.476,1.4832,1.4256,1.44,10628,0
2013-06-07,1.44,1.44,1.4184,1.4184,3211,0
2013-06-11,1.4184,1.4184,1.4184,1.4184,1389,0
2013-06-12,1.3968,1.3968,1.3392,1.3825,17917,0
2013-06-13,1.4184,1.4184,1.404,1.4184,6778,0
2013-06-14,1.4039,1.4039,1.3605,1.3808,3653,0
2013-06-17,1.3896,1.4003,1.3393,1.3896,9379,0
2013-06-18,1.404,1.4184,1.3608,1.3608,33892,0
2013-06-19,1.368,1.368,1.368,1.368,1257,0
2013-06-20,1.3753,1.3753,1.332,1.368,11639,0
2013-06-21,1.3392,1.3823,1.3392,1.3752,8413,0
2013-06-24,1.368,1.4255,1.368,1.4184,26476,0
2013-06-25,1.404,1.4616,1.404,1.44,22624,0
2013-06-26,1.4688,1.4976,1.4688,1.4976,21217,0
2013-06-27,1.4976,1.5407,1.4472,1.5329,18175,0
2013-06-28,1.4976,1.5768,1.4904,1.5768,14636,0
2013-07-01,1.62,1.6834,1.5768,1.656,97382,0
2013-07-02,1.656,1.656,1.5768,1.6128,54299,0
2013-07-03,1.5768,1.584,1.5408,1.584,52110,0
2013-07-05,1.5839,1.5839,1.5839,1.5839,694,0
2013-07-08,1.6272,1.6344,1.5336,1.5336,39581,0
2013-07-09,1.5408,1.5552,1.5336,1.5552,31365,0
2013-07-10,1.5336,1.5624,1.5192,1.5624,49419,0
2013-07-11,1.5696,1.5696,1.5336,1.5408,18889,0
2013-07-12,1.4832,1.5408,1.4832,1.5264,44463,0
2013-07-15,1.548,1.6128,1.5408,1.5826,18610,0
2013-07-16,1.5768,1.5768,1.476,1.5552,14444,0
2013-07-17,1.5624,1.584,1.4832,1.5336,33394,0
2013-07-18,1.5984,1.692,1.584,1.6848,281590,0
2013-07-19,1.728,1.7568,1.6415,1.656,315638,0
2013-07-22,1.692,1.692,1.6704,1.692,97508,0
2013-07-23,1.6992,1.7064,1.692,1.7064,37396,0
2013-07-24,1.6992,1.6992,1.6848,1.6969,34533,0
2013-07-25,1.6992,1.7064,1.6848,1.7028,101333,0
2013-07-26,1.6992,1.7064,1.692,1.6956,68425,0
2013-07-29,1.6992,1.7028,1.6848,1.6992,46935,0
2013-07-30,1.7064,1.7064,1.6848,1.6992,56938,0
2013-07-31,1.7064,1.7064,1.6848,1.6992,190811,0
2013-08-01,1.656,1.6992,1.656,1.692,59518,0
2013-08-02,1.6704,1.7064,1.6704,1.6956,88789,0
2013-08-05,1.6992,1.7424,1.6921,1.7136,75008,0
2013-08-06,1.7208,1.7352,1.6993,1.728,64640,0
2013-08-07,1.7208,1.7424,1.6992,1.7208,79890,0
2013-08-08,1.7424,1.7424,1.728,1.7424,5482,0
2013-08-09,1.7424,1.7424,1.62,1.7424,50042,0
2013-08-12,1.6848,1.7424,1.6848,1.71,33500,0
2013-08-13,1.6632,1.728,1.6632,1.728,58890,0
2013-08-14,1.6632,1.7352,1.6632,1.7351,56492,0
2013-08-15,1.7352,1.7352,1.6993,1.7244,117333,0
2013-08-16,1.7496,1.7496,1.7064,1.728,13056,0
2013-08-19,1.7352,1.7568,1.7208,1.7496,55668,0
2013-08-20,1.7496,1.7712,1.7424,1.764,92088,0
2013-08-21,1.764,1.7712,1.764,1.7712,23925,0
2013-08-22,1.7856,1.8144,1.764,1.764,62956,0
2013-08-23,1.7712,1.7855,1.6992,1.7064,120289,0
2013-08-26,1.7424,1.8,1.7064,1.7784,99590,0
2013-08-27,1.7712,1.8144,1.7568,1.7856,52429,0
2013-08-28,1.7928,1.9008,1.7928,1.8936,167100,0
2013-08-29,1.908,2.1744,1.8936,2.088,448821,0
2013-08-30,2.1312,2.1456,2.052,2.0952,201807,0
2013-09-03,2.1312,2.1528,2.0448,2.124,111729,0
2013-09-04,2.088,2.088,2.052,2.0736,27529,0
2013-09-05,2.0952,2.124,2.0664,2.0808,72032,0
2013-09-06,2.124,2.124,2.0729,2.0736,45857,0
2013-09-09,2.0952,2.0952,1.9152,1.944,107144,0
2013-09-10,1.9224,2.0088,1.9224,1.98,54463,0
2013-09-11,1.98,1.9944,1.9224,1.9224,26618,0
2013-09-12,1.9152,1.98,1.908,1.98,35361,0
2013-09-13,2.0016,2.0016,1.9584,1.9872,22201,0
2013-09-16,1.9872,2.0016,1.9368,1.9728,31407,0
2013-09-17,2.016,2.016,1.9512,1.98,13596,0
2013-09-18,1.98,2.0088,1.8504,1.98,58169,0
2013-09-19,1.98,2.0232,1.944,2.0232,103144,0
2013-09-20,2.0232,2.0448,1.98,1.98,77981,0
2013-09-23,1.9584,2.016,1.8743,1.9728,106125,0
2013-09-24,1.9656,2.0088,1.9648,1.9944,32667,0
2013-09-25,2.0088,2.0088,1.9368,1.9512,28056,0
2013-09-26,1.9728,1.9728,1.6848,1.9152,26806,0
2013-09-27,1.908,1.944,1.908,1.9152,5694,0
2013-09-30,1.908,1.9368,1.8288,1.9224,23194,0
2013-10-01,1.9224,2.0088,1.9224,2.0088,24485,0
2013-10-02,2.0088,2.0448,1.98,1.98,9768,0
2013-10-03,1.98,2.0448,1.98,2.016,30076,0
2013-10-04,2.0304,2.0304,1.9944,2.0304,28792,0
2013-10-07,2.0016,2.0952,2.0016,2.0736,44779,0
2013-10-08,2.0736,2.088,1.98,2.088,53056,0
2013-10-09,2.052,2.0592,2.0016,2.0016,10417,0
2013-10-10,1.9944,2.0376,1.98,1.9872,8750,0
2013-10-11,1.9584,2.016,1.9584,2.0088,11806,0
2013-10-14,2.016,2.052,1.98,2.0088,5833,0
2013-10-15,2.0016,2.0448,1.9656,1.9872,20417,0
2013-10-16,1.9728,2.0304,1.9224,1.9224,26806,0
2013-10-17,1.98,2.0088,1.98,2.0088,8333,0
2013-10-18,1.9872,2.0015,1.8841,1.9656,25660,0
2013-10-21,1.944,2.0088,1.944,2.0088,21944,0
2013-10-22,2.0016,2.0304,1.9872,2.0304,60881,0
2013-10-23,2.0448,2.0448,1.9656,2.016,2639,0
2013-10-24,2.016,2.016,1.9585,2.0052,11811,0
2013-10-25,1.9944,2.0088,1.9872,2.0088,9167,0
2013-10-28,1.9872,2.0232,1.9872,1.9944,23611,0
2013-10-29,2.0304,2.0304,1.9872,1.9872,19167,0
2013-10-30,2.016,2.052,2.016,2.052,54306,0
2013-10-31,1.9872,1.9872,1.7136,1.7424,360501,0
2013-11-01,1.7784,1.7856,1.7064,1.7064,239167,0
2013-11-04,1.7064,1.7928,1.7064,1.7712,133333,0
2013-11-05,1.7568,1.7712,1.7352,1.764,69931,0
2013-11-06,1.7568,1.7928,1.6704,1.6776,149258,0
2013-11-07,1.7064,1.7928,1.7064,1.7928,109708,0
2013-11-08,1.7928,1.8144,1.7352,1.764,36389,0
2013-11-11,1.8,1.8,1.6992,1.764,48750,0
2013-11-12,1.7568,1.7856,1.7561,1.7568,91801,0
2013-11-13,1.7568,1.8144,1.7568,1.7712,33036,0
2013-11-14,1.764,1.7856,1.7568,1.7712,20769,0
2013-11-15,1.7208,1.7856,1.7208,1.7784,60694,0
2013-11-18,1.8,1.944,1.7424,1.9224,101528,0
2013-11-19,1.9224,1.944,1.908,1.944,58611,0
2013-11-20,1.908,1.9368,1.872,1.9296,54611,0
2013-11-21,1.9584,1.9584,1.9008,1.9368,107500,0
2013-11-22,1.9584,1.9584,1.8288,1.944,24028,0
2013-11-25,1.944,1.944,1.8864,1.944,28056,0
2013-11-26,1.9368,1.944,1.9152,1.9152,23472,0
2013-11-27,1.9368,1.9368,1.9296,1.9368,30278,0
2013-11-29,1.944,1.9656,1.9368,1.9656,40756,0
2013-12-02,1.9728,1.9728,1.9152,1.944,31111,0
2013-12-03,1.9008,1.9656,1.8432,1.8864,46389,0
2013-12-04,1.8792,1.8792,1.8216,1.8511,35688,0
2013-12-05,1.836,1.8576,1.836,1.8504,12361,0
2013-12-06,1.8864,2.052,1.8864,2.0232,167778,0
2013-12-09,2.088,2.088,1.944,1.9656,70972,0
2013-12-10,2.0448,2.0448,1.9584,1.9728,39167,0
2013-12-11,1.9584,1.98,1.8792,1.9296,46667,0
2013-12-12,1.9224,1.9368,1.8792,1.9368,4722,0
2013-12-13,1.9296,1.944,1.9008,1.9296,18611,0
2013-12-16,1.9296,1.9872,1.908,1.9584,55417,0
2013-12-17,1.9872,2.0015,1.9439,1.98,85183,0
2013-12-18,1.9944,1.9951,1.9512,1.9728,49472,0
2013-12-19,1.9584,2.0088,1.9584,1.9872,49583,0
2013-12-20,1.9656,2.052,1.944,2.052,91389,0
2013-12-23,2.052,2.052,2.0232,2.0232,27778,0
2013-12-24,2.0232,2.0448,1.98,1.9944,6749,0
2013-12-26,2.0016,2.016,1.98,2.0016,22083,0
2013-12-27,1.9656,2.0016,1.944,1.9512,30278,0
2013-12-30,1.9656,2.016,1.944,1.944,37792,0
2013-12-31,2.0016,2.0088,1.944,1.9656,13213,0
2014-01-02,1.9512,1.9944,1.9512,1.9512,28071,0
2014-01-03,1.9656,2.016,1.944,2.0016,64765,0
2014-01-06,1.98,2.0376,1.98,2.0016,87639,0
2014-01-07,2.0232,2.0952,2.0232,2.0736,115417,0
2014-01-08,2.088,2.1096,2.0664,2.1096,253472,0
2014-01-09,2.1168,2.2104,2.1096,2.1456,139583,0
2014-01-10,2.124,2.1672,2.124,2.16,43056,0
2014-01-13,2.1816,2.1888,2.0952,2.1312,85000,0
2014-01-14,2.0952,2.16,2.0952,2.16,51389,0
2014-01-15,2.1816,2.1888,2.1456,2.1672,41494,0
2014-01-16,2.1456,2.1672,2.1384,2.1528,13333,0
2014-01-17,2.1456,2.16,2.1384,2.1384,21944,0
2014-01-21,2.1816,2.1888,2.1168,2.1384,21389,0
2014-01-22,2.1312,2.16,2.1168,2.16,16944,0
2014-01-23,2.16,2.16,2.016,2.0304,59210,0
2014-01-24,2.0448,2.0448,1.9368,1.9584,68611,0
2014-01-27,1.944,1.9584,1.9368,1.944,91881,0
2014-01-28,1.944,1.9584,1.944,1.9512,15556,0
2014-01-29,1.9224,1.9728,1.9224,1.944,41806,0
2014-01-30,1.9512,2.016,1.944,1.9728,13199,0
2014-01-31,1.944,1.9944,1.944,1.9728,24028,0
2014-02-03,1.944,1.9656,1.944,1.944,74053,0
2014-02-04,1.944,1.9584,1.944,1.9512,34376,0
2014-02-05,1.9584,1.98,1.9512,1.98,44672,0
2014-02-06,1.9584,1.9944,1.9512,1.9584,31685,0
2014-02-07,1.9584,1.9872,1.9512,1.9584,29981,0
2014-02-10,1.944,1.9728,1.944,1.9584,45596,0
2014-02-11,1.98,2.0268,1.9584,2.016,41833,0
2014-02-12,2.016,2.0664,2.016,2.0664,2500,0
2014-02-13,2.0232,2.0592,2.016,2.0304,49433,0
2014-02-14,2.016,2.0952,2.016,2.0808,55772,0
2014-02-18,2.0808,2.0808,2.052,2.052,27479,0
2014-02-19,2.0379,2.1024,2.0379,2.0448,22071,0
2014-02-20,2.0304,2.1024,2.0304,2.088,15278,0
2014-02-21,2.088,2.1017,2.0414,2.0664,4026,0
2014-02-24,2.088,2.1168,2.0808,2.0808,18125,0
2014-02-25,2.088,2.124,2.016,2.048,12482,0
2014-02-26,2.052,2.1024,2.0376,2.088,25861,0
2014-02-27,2.1672,2.3184,2.124,2.2752,203375,0
2014-02-28,2.268,2.2824,2.232,2.2428,55449,0
2014-03-03,2.2464,2.2824,2.2464,2.268,49267,0
2014-03-04,2.268,2.3543,2.268,2.34,93169,0
2014-03-05,2.34,2.3472,2.271,2.304,48767,0
2014-03-06,2.412,2.412,2.2104,2.3328,112871,0
2014-03-07,2.412,2.4192,2.3688,2.3976,110274,0
2014-03-10,2.412,2.4408,2.34,2.3904,100250,0
2014-03-11,2.412,2.4264,2.3832,2.4048,21978,0
2014-03-12,2.3904,2.3904,2.3039,2.304,112094,0
2014-03-13,2.304,2.3472,2.3033,2.3112,28260,0
2014-03-14,2.3472,2.3472,2.304,2.3041,5708,0
2014-03-17,2.2968,2.3328,2.2896,2.304,43469,0
2014-03-18,2.304,2.3616,2.304,2.3582,24169,0
2014-03-19,2.376,2.412,2.3616,2.3904,12590,0
2014-03-20,2.412,2.484,2.3905,2.484,78964,0
2014-03-21,2.484,2.5056,2.4624,2.4984,33792,0
2014-03-24,2.5056,2.5056,2.34,2.484,47817,0
2014-03-25,2.4336,2.4552,2.3616,2.4408,20700,0
2014-03-26,2.448,2.448,2.3544,2.4048,34306,0
2014-03-27,2.4192,2.4408,2.3544,2.3688,58606,0
2014-03-28,2.3688,2.412,2.34,2.3688,37072,0
2014-03-31,2.34,2.34,2.088,2.1744,298136,0
2014-04-01,2.1456,2.304,2.1456,2.232,164054,0
2014-04-02,2.232,2.34,2.2176,2.322,68125,0
2014-04-03,2.3472,2.3541,2.2896,2.304,66831,0
2014-04-04,2.2968,2.3184,2.268,2.268,40976,0
2014-04-07,2.2464,2.2464,2.2248,2.2248,60542,0
2014-04-08,2.232,2.2896,2.232,2.268,24443,0
2014-04-09,2.304,2.304,2.2521,2.2824,44622,0
2014-04-10,2.304,2.304,2.2536,2.2824,17835,0
2014-04-11,2.232,2.2896,2.232,2.2608,42333,0
2014-04-14,2.2464,2.2824,2.232,2.232,45275,0
2014-04-15,2.232,2.268,2.1528,2.2176,57210,0
2014-04-16,2.1887,2.2032,2.1529,2.16,30851,0
2014-04-17,2.196,2.2536,2.16,2.1888,29782,0
2014-04-21,2.1672,2.2248,2.0664,2.0664,72060,0
2014-04-22,2.0952,2.2104,2.088,2.196,34276,0
2014-04-23,2.1888,2.1888,2.124,2.1409,28422,0
2014-04-24,2.1384,2.232,2.1384,2.16,15421,0
2014-04-25,2.16,2.2032,2.16,2.1816,23892,0
2014-04-28,2.2104,2.2104,2.0952,2.0952,23279,0
2014-04-29,2.1312,2.16,2.1192,2.1384,21550,0
2014-04-30,2.1816,2.1816,2.1096,2.1096,22935,0
2014-05-01,2.088,2.1816,2.088,2.1384,111940,0
2014-05-02,2.1888,2.2104,2.16,2.1959,102418,0
2014-05-05,2.1672,2.1888,2.1528,2.1528,9413,0
2014-05-06,2.1528,2.16,2.0988,2.1096,38799,0
2014-05-07,2.124,2.1528,2.088,2.088,74222,0
2014-05-08,2.088,2.1456,2.0592,2.0592,84500,0
2014-05-09,2.088,2.1168,1.9944,1.9944,172889,0
2014-05-12,1.98,2.0088,1.9512,1.9584,40803,0
2014-05-13,1.9584,2.0016,1.944,1.9727,20060,0
2014-05-14,1.9944,1.9944,1.944,1.9656,35660,0
2014-05-15,2.0016,2.0016,1.9512,1.9728,35899,0
2014-05-16,2.0088,2.1384,1.98,2.124,24200,0
2014-05-19,2.0808,2.2752,1.9872,2.0736,266147,0
2014-05-20,2.1096,2.1528,2.0952,2.124,44504,0
2014-05-21,2.1096,2.1816,2.1096,2.1816,41961,0
2014-05-22,2.196,2.2464,2.1816,2.2464,110985,0
2014-05-23,2.2608,2.2752,2.2176,2.2464,43090,0
2014-05-27,2.2464,2.2752,2.2457,2.268,61306,0
2014-05-28,2.268,2.268,2.2536,2.2608,43417,0
2014-05-29,2.268,2.3184,2.2608,2.2896,61956,0
2014-05-30,2.304,2.3292,2.304,2.3148,45236,0
2014-06-02,2.2896,2.3182,2.2824,2.2896,10861,0
2014-06-03,2.2896,2.304,2.268,2.2824,32603,0
2014-06-04,2.304,2.304,2.2752,2.2968,33411,0
2014-06-05,2.3256,2.3688,2.3256,2.3472,17743,0
2014-06-06,2.34,2.3688,2.3328,2.3472,21910,0
2014-06-09,2.3184,2.3688,2.3184,2.3184,18632,0
2014-06-10,2.2968,2.376,2.2968,2.3112,43611,0
2014-06-11,2.304,2.3688,2.304,2.3112,38556,0
2014-06-12,2.304,2.3328,2.2464,2.2464,13128,0
2014-06-13,2.2968,2.2968,2.2392,2.2464,29179,0
2014-06-16,2.2968,2.3399,2.2536,2.3112,36707,0
2014-06-17,2.3328,2.3616,2.3256,2.3616,47815,0
2014-06-18,2.34,2.3688,2.3328,2.3688,16899,0
2014-06-19,2.4048,2.4048,2.3256,2.3616,14747,0
2014-06-20,2.34,2.3904,2.34,2.3904,19624,0
2014-06-23,2.376,2.3904,2.3329,2.3616,4643,0
2014-06-24,2.3543,2.376,2.3004,2.304,15215,0
2014-06-25,2.304,2.304,2.196,2.2536,16932,0
2014-06-26,2.2536,2.268,2.232,2.2608,9846,0
2014-06-27,2.2608,2.2694,2.196,2.2032,64358,0
2014-06-30,2.232,2.3544,2.2104,2.3472,32142,0
2014-07-01,2.3471,2.3472,2.3227,2.3328,15263,0
2014-07-02,2.2608,2.3544,2.2536,2.3184,18750,0
2014-07-03,2.3185,2.3472,2.3185,2.3256,5124,0
2014-07-07,2.3184,2.3184,2.2896,2.2968,10513,0
2014-07-08,2.2896,2.2897,2.2219,2.2424,19001,0
2014-07-09,2.232,2.2896,2.2176,2.2176,10197,0
2014-07-10,2.2176,2.2392,2.1961,2.2032,28364,0
2014-07-11,2.2248,2.2608,2.1744,2.1744,15460,0
2014-07-14,2.1456,2.2896,2.1456,2.16,117253,0
2014-07-15,2.1701,2.2896,2.1701,2.2392,18533,0
2014-07-16,2.232,2.2608,2.2032,2.2032,22364,0
2014-07-17,2.2039,2.2824,2.2039,2.2392,8082,0
2014-07-18,2.2392,2.2392,2.1672,2.2176,13158,0
2014-07-21,2.232,2.2608,2.1672,2.1744,98865,0
2014-07-22,2.2032,2.2608,2.1816,2.2608,8461,0
2014-07-23,2.2033,2.268,2.2033,2.2608,26056,0
2014-07-24,2.2176,2.268,2.2176,2.232,7914,0
2014-07-25,2.2392,2.268,2.2248,2.232,8863,0
2014-07-28,2.2464,2.268,2.2464,2.268,14306,0
2014-07-29,2.2464,2.304,2.196,2.232,78892,0
2014-07-30,2.2464,2.2824,2.1456,2.16,45403,0
2014-07-31,2.268,2.2824,2.1672,2.2104,197217,0
2014-08-01,2.2104,2.268,2.1744,2.2032,19756,0
2014-08-04,2.2248,2.232,2.1312,2.1384,33296,0
2014-08-05,2.1384,2.2175,2.0016,2.0232,84000,0
2014-08-06,2.0232,2.1096,2.0232,2.0592,46372,0
2014-08-07,2.0736,2.1456,2.052,2.1096,16635,0
2014-08-08,2.0952,2.196,2.0376,2.0376,22153,0
2014-08-11,2.0808,2.1816,2.0808,2.088,36897,0
2014-08-12,2.088,2.2824,2.088,2.1672,114031,0
2014-08-13,2.1168,2.2392,2.1168,2.1528,46358,0
2014-08-14,2.0808,2.16,2.0592,2.1456,116279,0
2014-08-15,2.1168,2.2752,2.0664,2.1024,1629563,0
2014-08-18,2.1024,2.232,2.0952,2.1744,123715,0
2014-08-19,2.1888,2.232,2.1744,2.1744,60849,0
2014-08-20,2.1672,2.2536,2.1312,2.2176,49776,0
2014-08-21,2.2248,2.3184,2.2175,2.2968,36839,0
2014-08-22,2.304,2.3328,2.1744,2.2032,60625,0
2014-08-25,2.196,2.232,2.1816,2.2104,43979,0
2014-08-26,2.2248,2.3256,2.2104,2.2608,62521,0
2014-08-27,2.232,2.3184,2.232,2.2608,56426,0
2014-08-28,2.3242,2.3242,2.2176,2.2464,57451,0
2014-08-29,2.2824,2.3256,2.2536,2.268,40728,0
2014-09-02,2.2752,2.3256,2.2032,2.2536,31622,0
2014-09-03,2.268,2.2824,2.1528,2.1744,33694,0
2014-09-04,2.1816,2.2608,2.1816,2.196,2644,0
2014-09-05,2.2594,2.2968,2.1817,2.2032,19175,0
2014-09-08,2.1816,2.2536,2.1384,2.1672,29878,0
2014-09-09,2.1672,2.2248,2.1204,2.1456,43201,0
2014-09-10,2.1385,2.2464,2.1385,2.16,26104,0
2014-09-11,2.124,2.2464,2.1082,2.1816,57536,0
2014-09-12,2.1672,2.286,2.1672,2.2536,121875,0
2014-09-15,2.268,2.2968,2.2032,2.2176,23871,0
2014-09-16,2.232,2.2608,2.1708,2.196,30461,0
2014-09-17,2.1672,2.2464,2.1672,2.2032,9274,0
2014-09-18,2.2248,2.2248,2.1672,2.1744,21761,0
2014-09-19,2.1744,2.3832,2.1744,2.3832,43490,0
2014-09-22,2.3976,2.3976,2.2464,2.2896,57554,0
2014-09-23,2.304,2.3184,2.1982,2.2824,15793,0
2014-09-24,2.2824,2.2896,2.2176,2.2752,16192,0
2014-09-26,2.2032,2.2608,2.1744,2.2248,29296,0
2014-09-29,2.16,2.2896,2.16,2.2248,11136,0
2014-09-30,2.1888,2.2536,2.1888,2.2104,26589,0
2014-10-01,2.2392,2.2464,2.1816,2.1888,18804,0
2014-10-02,2.1888,2.2464,2.1888,2.2464,8967,0
2014-10-03,2.2104,2.2392,2.1888,2.232,42057,0
2014-10-06,2.232,2.2608,2.2177,2.2343,62206,0
2014-10-07,2.232,2.2968,2.2032,2.2464,39313,0
2014-10-08,2.196,2.268,2.196,2.232,9186,0
2014-10-09,2.1816,2.2042,2.1816,2.1888,8793,0
2014-10-10,2.1744,2.232,2.1744,2.232,12847,0
2014-10-13,2.2104,2.2176,2.1888,2.2176,6864,0
2014-10-14,2.2176,2.2608,2.2032,2.232,15731,0
2014-10-15,2.2032,2.2496,2.1816,2.2177,25600,0
2014-10-16,2.1672,2.2392,2.1414,2.2104,13860,0
2014-10-17,2.1816,2.232,2.1672,2.2248,6276,0
2014-10-20,2.16,2.232,2.1456,2.2248,53889,0
2014-10-21,2.2319,2.2968,2.2212,2.2631,15467,0
2014-10-22,2.2752,2.2968,2.232,2.2896,32544,0
2014-10-23,2.2392,2.304,2.232,2.2968,24624,0
2014-10-24,2.2968,2.3256,2.2961,2.2968,13600,0
2014-10-27,2.2392,2.3184,2.2392,2.3184,23671,0
2014-10-28,2.2896,2.2896,2.268,2.2896,7929,0
2014-10-29,2.2578,2.2896,2.2578,2.2752,21851,0
2014-10-30,2.232,2.3256,2.232,2.232,61104,0
2014-10-31,2.2464,2.304,2.2255,2.304,29092,0
2014-11-03,2.232,2.2464,2.16,2.1672,108731,0
2014-11-04,2.2464,2.2536,2.1456,2.1744,26294,0
2014-11-05,2.2392,2.2536,2.1312,2.1456,30368,0
2014-11-06,2.1024,2.16,2.088,2.124,43576,0
2014-11-07,2.1456,2.1816,2.088,2.1456,8271,0
2014-11-10,2.088,2.1312,2.052,2.052,29003,0
2014-11-11,2.0593,2.0879,1.9872,1.9872,134847,0
2014-11-12,2.0232,2.1564,1.9944,2.0736,66069,0
2014-11-13,2.1024,2.1528,2.0881,2.1024,24154,0
2014-11-14,2.1384,2.1888,2.0808,2.16,14097,0
2014-11-17,2.1816,2.2032,2.088,2.1888,27014,0
2014-11-18,2.2003,2.2003,1.9944,2.0952,31981,0
2014-11-19,2.124,2.1528,1.98,2.0736,30507,0
2014-11-20,2.0808,2.1528,2.0232,2.124,28053,0
2014-11-21,2.1672,2.1672,2.1024,2.1456,16963,0
2014-11-24,2.1384,2.1528,2.0952,2.0952,18078,0
2014-11-25,2.1025,2.138,2.0952,2.0952,13331,0
2014-11-26,2.1025,2.16,2.1006,2.1024,22472,0
2014-11-28,2.1528,2.1528,2.124,2.1312,1481,0
2014-12-01,2.1744,2.2896,2.16,2.232,369772,0
2014-12-02,2.2896,2.412,2.2176,2.268,109078,0
2014-12-03,2.2824,2.412,2.2176,2.3204,144626,0
2014-12-04,2.412,2.4768,2.3544,2.4624,218308,0
2014-12-05,2.4768,2.556,2.3184,2.3832,420429,0
2014-12-08,2.3832,2.448,2.2752,2.2752,82176,0
2014-12-09,2.2248,2.4264,2.2248,2.2608,40189,0
2014-12-10,2.2536,2.3688,2.2032,2.2032,54404,0
2014-12-11,2.2176,2.304,2.196,2.196,50963,0
2014-12-12,2.2392,2.7288,2.2176,2.592,850033,0
2014-12-15,2.4264,3.0096,2.3904,3.0096,848558,0
2014-12-16,2.8584,3.1968,2.7,3.1968,985669,0
2014-12-17,3.168,3.2042,2.8656,3.0168,786411,0
2014-12-18,2.952,2.952,2.6136,2.7432,157504,0
2014-12-19,2.6568,2.7504,2.6568,2.6712,80107,0
2014-12-22,2.6136,2.8008,2.6136,2.6928,67925,0
2014-12-23,2.6712,2.7288,2.6424,2.7072,72688,0
2014-12-24,2.6784,2.8008,2.6712,2.7216,20393,0
2014-12-26,2.7288,2.7432,2.5703,2.628,39681,0
2014-12-29,2.5848,2.6712,2.5848,2.5848,53644,0
2014-12-30,2.5488,2.6568,2.52,2.5776,33685,0
2014-12-31,2.5488,2.6352,2.5344,2.5776,27576,0
2015-01-02,2.5776,2.5776,2.5416,2.5632,8938,0
2015-01-05,2.5704,2.6496,2.52,2.5272,59465,0
2015-01-06,2.5416,2.5416,2.4083,2.4336,49793,0
2015-01-07,2.4336,2.556,2.3616,2.4264,23443,0
2015-01-08,2.5128,2.5128,2.4264,2.4408,16507,0
2015-01-09,2.4337,2.5056,2.3263,2.3616,20742,0
2015-01-12,2.3112,2.4408,2.2968,2.3976,17283,0
2015-01-13,2.3183,2.4876,2.3183,2.3472,10014,0
2015-01-14,2.3184,2.4408,2.3184,2.3904,3775,0
2015-01-15,2.376,2.4336,2.2392,2.2392,58201,0
2015-01-16,2.268,2.3616,2.2609,2.3256,20314,0
2015-01-20,2.3256,2.3256,2.2465,2.2968,12213,0
2015-01-21,2.2464,2.2896,2.2464,2.268,22639,0
2015-01-22,2.2536,2.2608,2.232,2.2608,38264,0
2015-01-23,2.2176,2.2536,2.2032,2.2536,34646,0
2015-01-26,2.2392,2.2464,2.2104,2.2248,16225,0
2015-01-27,2.232,2.232,2.196,2.2248,7963,0
2015-01-28,2.232,2.2536,2.2097,2.2536,18468,0
2015-01-29,2.2535,2.3184,2.2176,2.318,18267,0
2015-01-30,2.3184,2.3256,2.269,2.3183,11144,0
2015-02-02,2.3184,2.52,2.3112,2.448,50744,0
2015-02-03,2.448,2.448,2.3904,2.4336,5326,0
2015-02-04,2.3328,2.4048,2.3328,2.4048,5361,0
2015-02-05,2.4047,2.4048,2.3242,2.3242,5149,0
2015-02-06,2.3113,2.3904,2.3113,2.376,7854,0
2015-02-09,2.3903,2.3904,2.3832,2.3903,2083,0
2015-02-10,2.2392,2.3788,2.2392,2.3328,3239,0
2015-02-11,2.3328,2.34,2.3327,2.34,6946,0
2015-02-12,2.268,2.3256,2.2464,2.2968,6899,0
2015-02-13,2.2968,2.304,2.2536,2.2968,19464,0
2015-02-17,2.2968,2.2968,2.2752,2.2896,2464,0
2015-02-18,2.2824,2.3328,2.2752,2.3328,5304,0
2015-02-19,2.2968,2.3187,2.2825,2.3187,2364,0
2015-02-20,2.3184,2.3184,2.2248,2.2248,11388,0
2015-02-23,2.2464,2.2536,2.2033,2.2248,2367,0
2015-02-24,2.2104,2.2968,2.196,2.232,38019,0
2015-02-25,2.16,2.2896,2.16,2.232,34647,0
2015-02-26,2.2248,2.2248,2.0952,2.124,52788,0
2015-02-27,2.1168,2.2967,2.1161,2.1816,32278,0
2015-03-02,2.16,2.2392,2.1384,2.16,21111,0
2015-03-03,2.16,2.1816,2.1024,2.1384,51389,0
2015-03-04,2.1384,2.1384,2.1168,2.124,10972,0
2015-03-05,2.16,2.1744,2.0376,2.0736,23889,0
2015-03-06,2.0736,2.1456,2.0376,2.1384,17500,0
2015-03-09,2.1528,2.232,2.0304,2.088,44306,0
2015-03-10,2.052,2.0952,2.0232,2.0664,12083,0
2015-03-11,2.0232,2.1024,1.9656,2.0664,16667,0
2015-03-12,2.0232,2.1096,2.0232,2.1096,5833,0
2015-03-13,2.1096,2.1096,2.0088,2.0952,21250,0
2015-03-16,2.0664,2.124,2.0448,2.0448,29722,0
2015-03-17,2.0304,2.1168,2.0304,2.0376,7222,0
2015-03-18,2.052,2.0808,2.016,2.0448,14861,0
2015-03-19,2.052,2.0736,1.9944,2.0376,26667,0
2015-03-20,2.0376,2.0808,2.0376,2.0592,25417,0
2015-03-23,1.98,2.232,1.98,2.16,57917,0
2015-03-24,2.1816,2.196,2.1096,2.124,21111,0
2015-03-25,2.1456,2.1672,2.1312,2.16,14306,0
2015-03-26,2.1528,2.196,2.0808,2.16,7778,0
2015-03-27,2.124,2.16,2.0952,2.0952,26806,0
2015-03-30,2.1024,2.16,2.0952,2.1528,16528,0
2015-03-31,2.1528,2.16,2.1024,2.16,24347,0
2015-04-01,2.1024,2.16,2.1024,2.1168,13750,0
2015-04-02,2.16,2.16,2.0952,2.1528,9028,0
2015-04-06,2.16,2.16,2.052,2.1024,75833,0
2015-04-07,2.1312,2.16,2.1092,2.1528,13831,0
2015-04-08,2.1384,2.16,2.1384,2.16,8333,0
2015-04-09,2.16,2.2032,2.088,2.1888,43864,0
2015-04-10,2.1816,2.1888,2.0952,2.1888,50972,0
2015-04-13,2.1888,2.196,2.1672,2.1744,32917,0
2015-04-14,2.1672,2.196,2.16,2.1888,40417,0
2015-04-15,2.1599,2.1888,2.1588,2.1744,55792,0
2015-04-16,2.1528,2.1671,2.1456,2.1528,3057,0
2015-04-17,2.16,2.1816,2.1528,2.16,13333,0
2015-04-20,2.1528,2.16,2.1096,2.16,19446,0
2015-04-21,2.16,2.1744,2.101,2.16,28869,0
2015-04-22,2.1096,2.2176,2.1024,2.1816,38600,0
2015-04-23,2.1384,2.196,2.1384,2.1816,31528,0
2015-04-24,2.16,2.2031,2.1456,2.1816,43238,0
2015-04-27,2.16,2.1744,2.1024,2.1312,29722,0
2015-04-28,2.16,2.196,2.16,2.1744,19726,0
2015-04-29,2.16,2.196,2.1312,2.1528,23611,0
2015-04-30,2.1024,2.1816,2.1024,2.1528,17639,0
2015-05-01,2.16,2.16,2.1168,2.16,8750,0
2015-05-04,2.1096,2.16,2.0664,2.1456,23472,0
2015-05-05,2.1528,2.1528,2.0952,2.1384,57917,0
2015-05-06,2.1312,2.16,2.124,2.1384,14215,0
2015-05-07,2.1456,2.16,2.1456,2.16,1806,0
2015-05-08,2.1312,2.1384,2.0952,2.124,13750,0
2015-05-11,2.0952,2.1168,2.0664,2.0736,25278,0
2015-05-12,2.0736,2.0736,2.016,2.0519,16890,0
2015-05-13,2.0376,2.052,2.0376,2.0448,4028,0
2015-05-14,2.052,2.052,1.98,1.9872,58889,0
2015-05-15,2.0304,2.052,2.0088,2.0448,4507,0
2015-05-18,2.016,2.0736,2.0016,2.0736,111188,0
2015-05-19,2.0664,2.16,2.0664,2.1096,107899,0
2015-05-20,2.0808,2.1384,2.0808,2.1024,4444,0
2015-05-21,2.1528,2.1528,2.0664,2.0808,10833,0
2015-05-22,2.124,2.124,2.0592,2.0736,4167,0
2015-05-26,2.016,2.0736,2.016,2.0736,10540,0
2015-05-27,2.0736,2.0952,2.0736,2.0808,3750,0
2015-05-28,2.0801,2.0807,2.0801,2.0807,2346,0
2015-05-29,2.0448,2.0592,2.0448,2.0592,1806,0
2015-06-01,2.0664,2.0736,2.0517,2.0736,3889,0
2015-06-02,2.0736,2.0736,2.0376,2.052,3021,0
2015-06-03,2.016,2.0808,2.016,2.0376,5139,0
2015-06-04,2.0448,2.0448,2.0232,2.0304,1806,0
2015-06-05,2.0664,2.0664,2.0376,2.0376,2917,0
2015-06-08,2.0448,2.0592,2.0304,2.0376,8472,0
2015-06-09,2.016,2.0592,2.016,2.0304,21815,0
2015-06-10,2.0304,2.0647,2.0304,2.0376,4028,0
2015-06-11,2.016,2.0306,2.0016,2.0016,26801,0
2015-06-12,2.0232,2.0232,2.0016,2.0016,5694,0
2015-06-15,1.9944,2.0304,1.9872,1.9872,9722,0
2015-06-16,2.0304,2.0376,1.9944,1.9944,7361,0
2015-06-17,2.016,2.0304,1.9872,2.0016,8611,0
2015-06-18,1.98,2.016,1.98,1.9872,2917,0
2015-06-19,1.9944,2.0232,1.9944,2.0232,2361,0
2015-06-22,1.98,2.0232,1.98,2.0088,16806,0
2015-06-23,2.016,2.0232,2.0088,2.009,1242,0
2015-06-25,2.016,2.016,1.9656,1.9656,11250,0
2015-06-26,2.016,2.016,1.9728,1.9728,4444,0
2015-06-29,1.944,1.9512,1.8936,1.944,7083,0
2015-06-30,1.9512,2.016,1.9512,1.9656,5643,0
2015-07-01,1.9728,1.9728,1.908,1.9224,21389,0
2015-07-02,1.8936,1.908,1.8576,1.8936,1528,0
2015-07-06,1.872,1.9368,1.8432,1.9224,28611,0
2015-07-07,1.8792,1.9008,1.8792,1.9008,556,0
2015-07-08,1.8864,1.9368,1.8072,1.872,28194,0
2015-07-09,1.8216,2.0232,1.8144,1.8792,16806,0
2015-07-10,1.8792,1.9296,1.872,1.8792,12778,0
2015-07-13,2.0088,2.0088,2.0088,2.0088,278,0
2015-07-14,1.9433,1.9512,1.9248,1.944,6821,0
2015-07-15,1.944,2.0159,1.908,1.908,48831,0
2015-07-16,1.9152,1.9152,1.9152,1.9152,417,0
2015-07-17,1.9728,2.0016,1.9368,1.9368,19861,0
2015-07-20,1.9368,1.9656,1.8936,1.8936,32361,0
2015-07-21,1.908,1.9656,1.8864,1.8864,20417,0
2015-07-22,1.9224,2.0304,1.9008,1.9008,14583,0
2015-07-24,1.98,1.98,1.908,1.9152,31667,0
2015-07-27,1.944,1.98,1.9296,1.944,42639,0
2015-07-28,1.9728,1.98,1.9152,1.9152,15139,0
2015-07-29,1.9224,1.9728,1.908,1.9728,16111,0
2015-07-30,1.9872,2.016,1.908,1.944,22083,0
2015-07-31,1.9296,2.0016,1.9296,1.944,11528,0
2015-08-03,1.9368,1.9656,1.9368,1.9433,13844,0
2015-08-04,1.9512,1.9728,1.944,1.9656,4444,0
2015-08-05,1.9512,2.0016,1.944,1.9512,71111,0
2015-08-06,1.944,1.98,1.9253,1.944,20368,0
2015-08-07,1.9296,1.98,1.9152,1.9224,4583,0
2015-08-10,1.9656,1.9656,1.8504,1.8864,30833,0
2015-08-11,1.872,1.8864,1.8367,1.8576,12440,0
2015-08-12,1.9296,1.9584,1.8576,1.8792,29306,0
2015-08-13,1.7496,1.9368,1.7496,1.8864,20139,0
2015-08-14,1.9368,1.9368,1.8504,1.8576,18472,0
2015-08-17,1.8792,1.9368,1.8792,1.8936,1528,0
2015-08-18,1.9296,1.9296,1.8576,1.872,8889,0
2015-08-19,1.8792,1.8864,1.8144,1.8144,17500,0
2015-08-20,1.7928,1.872,1.7928,1.8648,29028,0
2015-08-21,1.8576,1.872,1.8504,1.8648,19583,0
2015-08-24,1.836,1.872,1.8007,1.872,41006,0
2015-08-25,1.8576,1.872,1.8144,1.8648,16111,0
2015-08-26,1.8576,1.872,1.7784,1.8,16111,0
2015-08-27,1.836,1.9584,1.836,1.9224,370000,0
2015-08-28,1.9512,1.98,1.8864,1.9512,15417,0
2015-08-31,1.9224,1.98,1.908,1.908,37083,0
2015-09-01,1.8864,1.98,1.8792,1.98,16806,0
2015-09-02,1.98,1.98,1.9152,1.9152,10417,0
2015-09-03,1.9296,1.944,1.8792,1.8792,8333,0
2015-09-04,1.8792,1.9008,1.8792,1.8792,11667,0
2015-09-08,1.908,1.908,1.8288,1.8648,17778,0
2015-09-09,1.8792,1.9368,1.872,1.8936,22639,0
2015-09-10,1.9224,1.9224,1.7928,1.872,17932,0
2015-09-11,1.4688,1.9656,1.4688,1.8648,46528,0
2015-09-14,1.8432,1.8864,1.836,1.8792,9444,0
2015-09-15,1.8504,1.9008,1.8072,1.8648,40139,0
2015-09-16,1.8432,1.9008,1.8,1.8432,25278,0
2015-09-17,1.8144,1.908,1.8144,1.872,7683,0
2015-09-18,1.836,1.8792,1.836,1.8792,13194,0
2015-09-21,1.872,1.872,1.7784,1.8504,28750,0
2015-09-22,1.8288,1.8576,1.8288,1.8288,8056,0
2015-09-23,1.8576,1.8576,1.8504,1.8504,529,0
2015-09-24,1.836,1.8547,1.7712,1.8072,40968,0
2015-09-25,1.8144,1.8144,1.764,1.7928,38194,0
2015-09-28,1.7712,1.8432,1.7712,1.836,14913,0
2015-09-29,1.8,1.836,1.7856,1.8,303750,0
2015-09-30,1.8216,1.8216,1.7784,1.8216,14861,0
2015-10-01,1.836,1.872,1.8216,1.836,8750,0
2015-10-02,1.836,1.9224,1.836,1.8936,6111,0
2015-10-05,1.908,1.944,1.872,1.872,10899,0
2015-10-06,1.872,1.9368,1.872,1.908,4306,0
2015-10-07,2.0016,2.0016,1.9008,1.9152,10556,0
2015-10-08,1.8792,1.9296,1.8792,1.8936,2083,0
2015-10-09,1.872,1.9152,1.872,1.8936,2083,0
2015-10-12,1.872,1.8936,1.854,1.8936,5903,0
2015-10-13,1.8576,1.944,1.8144,1.8288,55556,0
2015-10-14,1.8576,1.9368,1.8576,1.9368,5278,0
2015-10-15,1.9368,1.944,1.8648,1.944,10556,0
2015-10-16,1.944,1.944,1.8864,1.9368,3194,0
2015-10-19,1.944,1.9872,1.9364,1.9624,15025,0
2015-10-20,1.9944,2.0016,1.9656,1.9728,2222,0
2015-10-21,1.9584,1.9728,1.9008,1.9512,2917,0
2015-10-23,1.836,1.908,1.836,1.8792,2361,0
2015-10-26,1.944,1.944,1.944,1.944,278,0
2015-10-27,1.9296,1.9296,1.8648,1.8648,1528,0
2015-10-28,1.7424,2.016,1.7352,1.9944,20000,0
2015-10-29,2.0304,2.1168,1.9944,2.0664,8611,0
2015-10-30,2.052,2.0808,2.016,2.016,10000,0
2015-11-02,2.0519,2.052,2.016,2.0261,4406,0
2015-11-03,2.016,2.0232,2.016,2.0232,1944,0
2015-11-04,2.0448,2.0448,2.039,2.0448,1556,0
2015-11-05,2.0448,2.0448,2.0448,2.0448,139,0
2015-11-06,2.0448,2.052,1.9368,2.0448,23750,0
2015-11-09,2.0304,2.1816,2.016,2.0376,128467,0
2015-11-10,2.0304,2.1168,2.0304,2.1168,2639,0
2015-11-11,2.1096,2.1384,1.9728,2.1384,5417,0
2015-11-12,2.1168,2.1168,2.1168,2.1168,1528,0
2015-11-13,2.0736,2.1456,2.0736,2.1456,7639,0
2015-11-16,2.1168,2.1168,2.1168,2.1168,139,0
2015-11-17,2.1096,2.1096,2.1096,2.1096,139,0
2015-11-18,2.0592,2.1096,2.0592,2.1024,2222,0
2015-11-19,2.088,2.088,2.0448,2.0808,4028,0
2015-11-20,2.088,2.124,2.0736,2.124,17083,0
2015-11-23,2.1528,2.1528,2.0376,2.1312,6667,0
2015-11-24,2.1312,2.1528,2.1168,2.1456,7917,0
2015-11-25,2.0952,2.0952,2.0952,2.0952,139,0
2015-11-27,2.1312,2.1312,2.1312,2.1312,278,0
2015-11-30,2.0808,2.088,2.0736,2.0808,2778,0
2015-12-01,2.088,2.1384,2.088,2.1384,311,0
2015-12-02,2.1312,2.1312,2.0232,2.0451,15465,0
2015-12-03,2.052,2.0592,2.052,2.052,2943,0
2015-12-04,2.0448,2.0448,1.98,2.016,14583,0
2015-12-07,2.0088,2.088,1.9656,2.088,6250,0
2015-12-08,2.0016,2.1168,2.0016,2.1024,1381,0
2015-12-09,2.1168,2.1312,2.052,2.1312,24444,0
2015-12-10,2.1168,2.16,2.1024,2.16,10556,0
2015-12-11,2.1168,2.1168,2.0376,2.0664,5833,0
2015-12-14,2.0664,2.124,2.0592,2.1024,11160,0
2015-12-15,2.1096,2.1528,2.0808,2.1528,39306,0
2015-12-16,2.0808,2.16,2.0592,2.16,4028,0
2015-12-17,2.1096,2.1096,2.0664,2.0808,5000,0
2015-12-18,2.1024,2.1168,2.0592,2.0952,14861,0
2015-12-21,2.0376,2.124,1.9728,2.088,25417,0
2015-12-22,1.9945,2.1168,1.9945,2.052,10125,0
2015-12-23,2.0664,2.1096,2.0664,2.0952,3333,0
2015-12-24,2.124,2.124,2.0808,2.0808,17492,0
2015-12-28,2.0736,2.1024,2.0736,2.0808,2294,0
2015-12-29,2.088,2.124,2.088,2.1168,10154,0
2015-12-30,2.1185,2.1185,2.0953,2.1168,1771,0
2015-12-31,2.088,2.124,2.0664,2.0664,5878,0
2016-01-04,2.088,2.1096,2.0726,2.0736,782,0
2016-01-05,2.1168,2.1169,2.0953,2.1133,16181,0
2016-01-06,2.0964,2.1312,2.0964,2.1168,6182,0
2016-01-07,2.1168,2.1168,2.1168,2.1168,139,0
2016-01-08,2.052,2.1024,2.052,2.088,17986,0
2016-01-11,2.088,2.088,1.8216,1.836,13757,0
2016-01-12,1.872,1.908,1.8504,1.908,21667,0
2016-01-13,1.9296,1.9296,1.8432,1.8648,11661,0
2016-01-14,1.9008,1.9332,1.8605,1.9152,2153,0
2016-01-15,1.9152,1.9367,1.836,1.836,3850,0
2016-01-19,1.8216,1.872,1.8216,1.8432,556,0
2016-01-20,1.8216,1.836,1.7352,1.7929,39194,0
2016-01-21,1.8,1.9224,1.7993,1.8648,9500,0
2016-01-22,1.9152,1.9584,1.872,1.8864,37808,0
2016-01-25,1.908,1.9296,1.872,1.872,39067,0
2016-01-26,1.8011,1.9223,1.8,1.9223,11458,0
2016-01-27,1.8822,1.9008,1.872,1.8792,12222,0
2016-01-28,1.8864,1.908,1.872,1.872,11892,0
2016-01-29,1.872,1.872,1.8072,1.8072,7013,0
2016-02-01,1.8216,1.8504,1.8216,1.8504,2222,0
2016-02-02,1.8216,1.9224,1.8144,1.8144,13542,0
2016-02-03,1.7928,1.908,1.7568,1.8216,22544,0
2016-02-04,1.7712,1.9224,1.7568,1.9152,17185,0
2016-02-05,1.8169,1.9224,1.8169,1.836,18875,0
2016-02-08,1.8432,1.9296,1.8432,1.9152,38486,0
2016-02-09,1.8,1.9296,1.7856,1.8504,4229,0
2016-02-10,1.9152,1.9368,1.9152,1.9368,12019,0
2016-02-11,1.944,1.9512,1.9152,1.9512,5072,0
2016-02-12,2.0808,2.0808,1.967,2.0664,3194,0
2016-02-16,2.016,2.016,2.016,2.016,3122,0
2016-02-17,1.9801,2.0664,1.9584,1.9584,4065,0
2016-02-18,1.98,2.088,1.98,2.0088,833,0
2016-02-19,1.9865,2.0808,1.9865,2.0808,3194,0
2016-02-22,2.1168,2.1168,2.0441,2.0441,2083,0
2016-02-23,2.0009,2.016,1.8,1.908,22346,0
2016-02-24,1.9368,1.9368,1.9368,1.9368,139,0
2016-02-25,2.0088,2.0592,1.8864,1.9224,2363,0
2016-02-26,2.016,2.088,1.836,1.9584,3335,0
2016-02-29,2.088,2.088,1.8288,1.872,23450,0
2016-03-01,2.0736,2.0736,1.8864,2.0232,4861,0
2016-03-02,1.9656,2.052,1.8864,1.9224,9065,0
2016-03-03,2.1096,2.1096,1.9224,1.9224,9025,0
2016-03-04,1.9296,2.1096,1.836,2.0376,40596,0
2016-03-07,1.9728,2.0088,1.8648,1.9152,9943,0
2016-03-08,1.8576,1.944,1.8432,1.8576,9167,0
2016-03-09,1.908,1.9368,1.764,1.8216,4396,0
2016-03-10,1.8648,1.8648,1.8072,1.8144,1958,0
2016-03-11,1.8504,1.944,1.8,1.8,4083,0
2016-03-14,1.8288,1.9224,1.8144,1.872,24625,0
2016-03-15,1.8792,1.9584,1.8792,1.9152,11990,0
2016-03-16,1.9822,2.0016,1.9512,1.98,10892,0
2016-03-17,2.0079,2.0376,1.98,1.9872,9215,0
2016-03-18,1.9872,2.1096,1.98,2.1096,45354,0
2016-03-21,2.088,2.088,2.0233,2.088,3111,0
2016-03-22,2.0664,2.1096,2.0304,2.1096,5179,0
2016-03-23,2.1024,2.1024,2.0304,2.0304,11667,0
2016-03-24,2.052,2.0952,2.0304,2.0448,3524,0
2016-03-28,2.0448,2.1096,2.044,2.088,3913,0
2016-03-29,2.0377,2.1312,2.0377,2.088,6342,0
2016-03-30,2.088,2.1024,2.088,2.088,417,0
2016-03-31,2.0592,2.124,2.052,2.052,7876,0
2016-04-01,2.0592,2.088,2.016,2.016,14094,0
2016-04-04,2.0016,2.052,1.98,2.052,8360,0
2016-04-05,1.9801,2.0376,1.9801,2.0376,417,0
2016-04-06,2.052,2.088,2.0519,2.052,8161,0
2016-04-07,2.0448,2.124,2.0159,2.124,6813,0
2016-04-08,2.0448,2.088,2.0448,2.088,1028,0
2016-04-11,2.0593,2.1168,2.0592,2.0592,15518,0
2016-04-12,2.0593,2.0664,2.0592,2.0664,6461,0
2016-04-13,2.0537,2.1096,2.0448,2.0448,3825,0
2016-04-14,2.0952,2.124,2.0448,2.0952,49018,0
2016-04-15,2.1168,2.1168,2.052,2.052,2083,0
2016-04-18,2.052,2.1024,2.0448,2.0448,2667,0
2016-04-19,2.052,2.0952,2.0161,2.0448,13392,0
2016-04-20,2.0592,2.0772,2.0016,2.0016,12832,0
2016-04-21,2.052,2.088,2.0016,2.0016,7401,0
2016-04-22,2.0088,2.0448,2.0016,2.0016,2933,0
2016-04-25,2.0088,2.0088,1.9296,1.972,8567,0
2016-04-26,2.0088,2.016,1.9656,2.0016,10275,0
2016-04-27,1.9944,1.9944,1.9944,1.9944,278,0
2016-04-28,1.872,1.872,1.4545,1.8216,33882,0
2016-04-29,1.584,1.7784,1.5434,1.7784,9267,0
2016-05-02,1.7712,1.8,1.7712,1.8,826,0
2016-05-03,1.7712,1.8432,1.7568,1.8432,10565,0
2016-05-04,1.8216,1.8432,1.6776,1.8,7353,0
2016-05-05,1.836,1.836,1.6776,1.7568,18839,0
2016-05-06,1.8187,1.8432,1.8187,1.8432,556,0
2016-05-09,1.6705,1.8,1.6705,1.7525,3681,0
2016-05-10,1.6776,1.747,1.656,1.747,24919,0
2016-05-12,1.6488,1.7928,1.6488,1.728,6800,0
2016-05-13,1.7082,1.7082,1.6776,1.6776,742,0
2016-05-16,1.6776,1.7136,1.6704,1.6704,4446,0
2016-05-17,1.6704,1.728,1.6704,1.6704,2610,0
2016-05-18,1.656,1.656,1.584,1.62,24243,0
2016-05-19,1.62,1.62,1.5704,1.62,35394,0
2016-05-20,1.6128,1.6848,1.6056,1.6128,4158,0
2016-05-23,1.6056,1.6272,1.6056,1.6272,3088,0
2016-05-24,1.6272,1.6776,1.6272,1.6704,9369,0
2016-05-25,1.6704,1.7712,1.6704,1.7568,2906,0
2016-05-27,1.7064,1.7856,1.6704,1.6704,14722,0
2016-05-31,1.656,1.692,1.656,1.692,972,0
2016-06-01,1.6442,1.7064,1.6442,1.7064,417,0
2016-06-03,1.656,1.7208,1.6552,1.7208,78179,0
2016-06-06,1.6561,1.7784,1.656,1.7568,7778,0
2016-06-07,1.7568,1.8,1.7568,1.7784,9889,0
2016-06-08,1.7568,1.7784,1.62,1.6272,12243,0
2016-06-09,1.6416,1.6704,1.612,1.62,5468,0
2016-06-10,1.6344,1.692,1.6057,1.6704,11486,0
2016-06-13,1.6344,1.6632,1.6128,1.6632,10168,0
2016-06-14,1.6136,1.656,1.6136,1.656,2639,0
2016-06-15,1.6396,1.6396,1.62,1.6344,6689,0
2016-06-16,1.6416,1.6632,1.62,1.6632,3306,0
2016-06-17,1.6484,1.6632,1.6344,1.6344,1146,0
2016-06-20,1.6488,1.656,1.62,1.6272,7967,0
2016-06-21,1.62,1.62,1.6128,1.6128,1549,0
2016-06-22,1.6092,1.6344,1.584,1.584,13101,0
2016-06-23,1.5984,1.6344,1.5624,1.5768,19075,0
2016-06-24,1.5768,1.6142,1.5264,1.584,7483,0
2016-06-27,1.5624,1.5624,1.5552,1.5552,1111,0
2016-06-28,1.5624,1.584,1.5264,1.584,8267,0
2016-06-29,1.5912,1.5912,1.5624,1.584,7285,0
2016-06-30,1.584,1.5848,1.5666,1.5696,47874,0
2016-07-06,1.562,1.6416,1.548,1.5768,4006,0
2016-07-07,1.548,1.584,1.548,1.5598,2500,0
2016-07-08,1.5336,1.584,1.5268,1.584,1528,0
2016-07-11,1.5768,1.6343,1.5768,1.584,8333,0
2016-07-12,1.5912,1.656,1.584,1.5876,2500,0
2016-07-13,1.584,1.6193,1.584,1.584,2601,0
2016-07-14,1.62,1.6488,1.6056,1.62,972,0
2016-07-15,1.656,1.656,1.62,1.6243,2128,0
2016-07-18,1.62,1.7064,1.62,1.6848,3963,0
2016-07-19,1.692,1.7064,1.6704,1.6704,2225,0
2016-07-20,1.6345,1.728,1.6344,1.728,975,0
2016-07-25,1.7172,1.7172,1.656,1.656,1389,0
2016-07-26,1.656,1.6632,1.656,1.656,5661,0
2016-07-28,1.5841,1.62,1.584,1.584,5540,0
2016-07-29,1.584,1.6208,1.584,1.6084,8924,0
2016-08-01,1.5606,1.5912,1.5301,1.5301,10833,0
2016-08-02,1.6272,1.6344,1.596,1.6344,1028,0
2016-08-03,1.7064,1.7064,1.548,1.6129,15410,0
2016-08-05,1.62,1.62,1.62,1.62,226,0
2016-08-09,1.5984,1.62,1.5984,1.62,1889,0
2016-08-10,1.6344,1.6344,1.5264,1.5336,43778,0
2016-08-11,1.5768,1.584,1.5336,1.5768,13043,0
2016-08-12,1.6632,1.7136,1.6632,1.6992,11111,0
2016-08-15,1.7136,1.8,1.692,1.728,43365,0
2016-08-16,1.7064,1.7136,1.5841,1.6272,50354,0
2016-08-17,1.6272,1.6272,1.548,1.6056,11163,0
2016-08-18,1.6704,1.7136,1.6704,1.692,6111,0
2016-08-19,1.6847,1.6847,1.6408,1.6416,11036,0
2016-08-22,1.6272,1.6992,1.584,1.5984,3079,0
2016-08-23,1.62,1.62,1.5912,1.5912,2778,0
2016-08-24,1.5912,1.692,1.5912,1.6488,9324,0
2016-08-25,1.6128,1.6128,1.6128,1.6128,694,0
2016-08-26,1.6487,1.6488,1.6056,1.6056,764,0
2016-08-29,1.5912,1.7201,1.5264,1.5984,7760,0
2016-08-30,1.5912,1.6488,1.5912,1.633,8289,0
2016-08-31,1.6128,1.6128,1.6128,1.6128,694,0
2016-09-01,1.5984,1.62,1.5984,1.62,417,0
2016-09-02,1.6272,1.6275,1.6056,1.6056,6158,0
2016-09-06,1.6776,1.6848,1.5984,1.6056,13153,0
2016-09-07,1.6056,1.7136,1.5984,1.5984,10724,0
2016-09-08,1.6056,1.6201,1.5984,1.5984,5333,0
2016-09-09,1.6056,1.6128,1.5768,1.5768,10556,0
2016-09-12,1.584,1.6344,1.5264,1.5912,9853,0
2016-09-13,1.5912,1.6409,1.548,1.5624,39246,0
2016-09-14,1.5408,1.6128,1.5408,1.548,25032,0
2016-09-15,1.5336,1.584,1.5048,1.5336,13604,0
2016-09-16,1.512,1.908,1.512,1.908,68067,0
2016-09-19,1.8864,1.8936,1.7712,1.836,59583,0
2016-09-20,1.8,1.8864,1.8,1.8144,14733,0
2016-09-21,1.836,1.8576,1.6704,1.6704,6751,0
2016-09-22,1.6632,1.7927,1.5984,1.7856,7142,0
2016-09-23,1.6776,1.7712,1.6207,1.6633,17831,0
2016-09-26,1.6207,1.6956,1.6207,1.6956,694,0
2016-09-27,1.6992,1.728,1.5912,1.728,10842,0
2016-09-28,1.6632,1.7568,1.6632,1.7451,5458,0
2016-09-29,1.7208,1.7424,1.7208,1.7424,16618,0
2016-09-30,1.7136,1.728,1.7064,1.7136,30564,0
2016-10-03,1.692,1.7208,1.6632,1.6632,2972,0
2016-10-05,1.6632,1.6704,1.5984,1.6056,13001,0
2016-10-06,1.584,1.7064,1.584,1.5913,2771,0
2016-10-07,1.6488,1.6488,1.6488,1.6488,289,0
2016-10-12,1.656,1.656,1.62,1.656,14365,0
2016-10-13,1.62,1.62,1.62,1.62,261,0
2016-10-14,1.5768,1.6344,1.5768,1.6344,1042,0
2016-10-18,1.5919,1.6057,1.5912,1.6057,2083,0
2016-10-19,1.6505,1.6505,1.6261,1.6261,299,0
2016-10-20,1.6272,1.6272,1.5912,1.5913,5833,0
2016-10-21,1.62,1.6202,1.5984,1.6202,1250,0
2016-10-24,1.5864,1.6272,1.584,1.6272,27283,0
2016-10-25,1.548,1.62,1.548,1.62,2414,0
2016-10-26,1.6022,1.6344,1.5912,1.62,10226,0
2016-10-27,1.5696,1.5696,1.5624,1.5624,6944,0
2016-10-28,1.6056,1.6056,1.5696,1.5696,417,0
2016-10-31,1.5624,1.5696,1.5624,1.5696,5243,0
2016-11-01,1.5912,1.6056,1.5697,1.5697,3332,0
2016-11-02,1.5768,1.6704,1.5472,1.5624,19514,0
2016-11-03,1.5481,1.5984,1.548,1.5552,14297,0
2016-11-04,1.5408,1.7064,1.5264,1.5264,1958,0
2016-11-07,1.5336,1.5336,1.4832,1.5336,19031,0
2016-11-08,1.5696,1.5696,1.4904,1.5696,972,0
2016-11-09,1.512,1.512,1.512,1.512,139,0
2016-11-10,1.512,1.5278,1.512,1.5181,1668,0
2016-11-11,1.5192,1.6488,1.5192,1.6416,3619,0
2016-11-14,1.6385,1.6385,1.6385,1.6385,154,0
2016-11-15,1.5841,1.5841,1.584,1.584,906,0
2016-11-16,1.5192,1.5192,1.44,1.4472,63014,0
2016-11-17,1.476,1.5841,1.4544,1.476,20446,0
2016-11-18,1.4616,1.476,1.4472,1.4472,37776,0
2016-11-21,1.4904,1.5264,1.404,1.4184,11951,0
2016-11-22,1.4616,1.4903,1.4184,1.44,13078,0
2016-11-23,1.4658,1.4975,1.4472,1.4472,10543,0
2016-11-25,1.4688,1.4738,1.4184,1.4184,4424,0
2016-11-28,1.4687,1.512,1.4687,1.5047,27431,0
2016-11-29,1.62,1.7247,1.44,1.5192,160740,0
2016-11-30,1.6416,1.6416,1.548,1.6272,32492,0
2016-12-01,1.656,1.6992,1.584,1.584,102031,0
2016-12-02,1.5192,1.6056,1.5192,1.6056,91114,0
2016-12-05,1.5696,1.656,1.5696,1.656,27535,0
2016-12-06,1.6632,1.6909,1.6128,1.6128,23308,0
2016-12-07,1.6272,1.6632,1.6272,1.656,35906,0
2016-12-08,1.656,1.6632,1.5912,1.6272,48111,0
2016-12-09,1.6416,1.7712,1.6416,1.728,133835,0
2016-12-12,1.7928,1.836,1.764,1.7862,72938,0
2016-12-13,1.836,1.836,1.7784,1.7856,115229,0
2016-12-14,1.8144,1.8144,1.6711,1.7495,54472,0
2016-12-15,1.7208,1.7568,1.6992,1.728,11733,0
2016-12-16,1.7169,1.7352,1.7169,1.7352,23261,0
2016-12-19,1.7496,1.7928,1.7137,1.7352,26660,0
2016-12-20,1.7136,1.741,1.7136,1.7328,5290,0
2016-12-21,1.7136,1.728,1.692,1.6991,37325,0
2016-12-22,1.7136,1.728,1.6992,1.728,38733,0
2016-12-23,1.7136,1.7712,1.7136,1.728,21979,0
2016-12-27,1.7352,1.7424,1.728,1.7352,42925,0
2016-12-28,1.7344,1.7496,1.7171,1.7496,45672,0
2016-12-29,1.728,1.7626,1.728,1.7425,40222,0
2016-12-30,1.764,1.7999,1.7143,1.7568,33756,0
2017-01-03,1.8,1.8,1.7785,1.8,47226,0
2017-01-04,1.8216,1.8576,1.8072,1.8144,69693,0
2017-01-05,1.836,1.8662,1.8144,1.8432,97751,0
2017-01-06,1.8432,1.8432,1.7497,1.8,96693,0
2017-01-09,1.83,1.88,1.62,1.77,140257,0
2017-01-10,1.77,1.79,1.6,1.71,92313,0
2017-01-11,1.69,1.71,1.63,1.69,5739,0
2017-01-12,1.6696,1.69,1.61,1.64,29117,0
2017-01-13,1.61,1.6784,1.61,1.64,7108,0
2017-01-17,1.65,1.6855,1.64,1.64,60251,0
2017-01-18,1.64,1.64,1.62,1.64,3415,0
2017-01-19,1.63,1.64,1.6162,1.63,7626,0
2017-01-20,1.613,1.63,1.6127,1.63,10958,0
2017-01-23,1.63,1.63,1.61,1.6101,9003,0
2017-01-24,1.61,1.62,1.6,1.61,13702,0
2017-01-25,1.6,1.63,1.6,1.63,8932,0
2017-01-26,1.63,1.63,1.61,1.62,4095,0
2017-01-27,1.601,1.6273,1.6,1.6273,2850,0
2017-01-30,1.6135,1.6135,1.54,1.56,19077,0
2017-01-31,1.58,1.58,1.53,1.54,11121,0
2017-02-01,1.5,1.53,1.48,1.53,16480,0
2017-02-02,1.5,1.58,1.5,1.58,7942,0
2017-02-03,1.5105,1.535,1.5,1.535,13006,0
2017-02-06,1.49,1.4915,1.42,1.46,21335,0
2017-02-07,1.44,1.4975,1.43,1.49,8047,0
2017-02-08,1.5,1.51,1.43,1.51,63414,0
2017-02-09,1.5279,1.5279,1.49,1.52,24961,0
2017-02-10,1.51,1.51,1.4532,1.51,4943,0
2017-02-13,1.505,1.51,1.485,1.5,17482,0
2017-02-14,1.51,1.51,1.4425,1.5,19350,0
2017-02-15,1.5024,1.51,1.4801,1.5,1843,0
2017-02-16,1.4999,1.5,1.47,1.47,11257,0
2017-02-17,1.4877,1.5,1.4877,1.5,7698,0
2017-02-21,1.5,1.53,1.44,1.44,85624,0
2017-02-22,1.44,1.52,1.43,1.49,43308,0
2017-02-23,1.53,1.53,1.431,1.47,5261,0
2017-02-24,1.44,1.45,1.42,1.43,20096,0
2017-02-27,1.44,1.45,1.4102,1.45,9333,0
2017-02-28,1.47,1.47,1.42,1.43,14099,0
2017-03-01,1.4301,1.44,1.41,1.41,4901,0
2017-03-02,1.38,1.51,1.32,1.41,111013,0
2017-03-03,1.44,1.45,1.35,1.39,148799,0
2017-03-06,1.39,1.4,1.25,1.33,83686,0
2017-03-07,1.2875,1.3,1.23,1.29,49066,0
2017-03-08,1.28,1.33,1.24,1.28,76127,0
2017-03-09,1.292,1.292,1.2479,1.26,3517,0
2017-03-10,1.2899,1.3,1.24,1.26,22463,0
2017-03-13,1.31,1.33,1.27,1.3,22575,0
2017-03-14,1.47,1.47,1.35,1.37,9747,0
2017-03-15,1.3541,1.36,1.35,1.35,4833,0
2017-03-16,1.3555,1.36,1.35,1.35,1518,0
2017-03-17,1.3568,1.3568,1.35,1.35,1112,0
2017-03-20,1.38,1.38,1.35,1.35,1913,0
2017-03-21,1.351,1.36,1.35,1.36,539,0
2017-03-22,1.3501,1.3514,1.35,1.35,1862,0
2017-03-23,1.37,1.3869,1.37,1.38,1814,0
2017-03-24,1.41,1.48,1.4,1.48,5385,0
2017-03-27,1.4021,1.53,1.4,1.4989,40678,0
2017-03-28,1.4052,1.53,1.4052,1.51,8734,0
2017-03-29,1.5,1.54,1.3,1.45,43858,0
2017-03-30,1.45,1.52,1.45,1.48,28077,0
2017-03-31,1.43,1.49,1.38,1.49,7173,0
2017-04-03,1.47,1.47,1.35,1.35,11057,0
2017-04-04,1.3068,1.41,1.3068,1.37,21613,0
2017-04-05,1.32,1.37,1.31,1.36,112166,0
2017-04-06,1.33,1.38,1.33,1.35,41958,0
2017-04-07,1.39,1.4,1.33,1.33,16122,0
2017-04-10,1.38,1.38,1.3,1.3,30268,0
2017-04-11,1.3,1.33,1.3,1.3,5239,0
2017-04-12,1.33,1.341,1.31,1.31,18421,0
2017-04-13,1.31,1.3176,1.3089,1.31,3994,0
2017-04-17,1.3376,1.34,1.3,1.3,13693,0
2017-04-18,1.302,1.32,1.2601,1.3,5183,0
2017-04-19,1.27,1.29,1.25,1.2681,23571,0
2017-04-20,1.26,1.26,1.25,1.25,566,0
2017-04-21,1.25,1.25,1.22,1.22,17074,0
2017-04-24,1.22,1.28,1.18,1.24,53616,0
2017-04-25,1.25,1.26,1.21,1.2299,33113,0
2017-04-26,1.2302,1.2452,1.2178,1.2299,3319,0
2017-04-27,1.21,1.2199,1.15,1.18,36864,0
2017-04-28,1.18,1.24,1.15,1.23,38101,0
2017-05-01,1.2399,1.24,1.19,1.19,32281,0
2017-05-02,1.2,1.2,1.14,1.16,30986,0
2017-05-03,1.1786,1.1786,1.17,1.17,700,0
2017-05-04,1.15,1.15,1.05,1.0801,61258,0
2017-05-05,1.09,1.12,1.0863,1.12,1388,0
2017-05-08,1.1276,1.14,1.09,1.09,3710,0
2017-05-09,1.13,1.15,1.1,1.1,6872,0
2017-05-10,1.08,1.1,1.05,1.1,24200,0
2017-05-11,1.06,1.0674,1.05,1.05,523,0
2017-05-12,1.05,1.05,1.05,1.05,133,0
2017-05-15,1.05,1.08,1.05,1.08,9249,0
2017-05-16,1.0512,1.0512,1.03,1.03,14917,0
2017-05-17,1.05,1.05,0.91,0.95,21395,0
2017-05-18,0.9599,1.04,0.9599,1.04,4997,0
2017-05-19,1.03,1.03,0.975,1.0174,6767,0
2017-05-22,1.0189,1.02,1,1,5173,0
2017-05-23,1,1.02,1,1.02,1606,0
2017-05-24,1,1,1,1,113,0
2017-05-25,1.02,1.02,1,1.0074,6858,0
2017-05-26,1.01,1.0122,1,1.001,4630,0
2017-05-30,1.0103,1.04,1.0103,1.04,2743,0
2017-05-31,1.04,1.05,1.02,1.05,6760,0
2017-06-01,1,1,0.95,0.9506,50579,0
2017-06-02,0.99,1.01,0.96,1,13152,0
2017-06-05,0.98,0.9801,0.9699,0.97,10971,0
2017-06-06,0.95,0.98,0.9,0.95,33170,0
2017-06-07,0.96,0.96,0.96,0.96,752,0
2017-06-08,0.99,0.99,0.95,0.95,16252,0
2017-06-09,0.96,0.98,0.96,0.97,17952,0
2017-06-12,0.97,0.97,0.91,0.95,15999,0
2017-06-13,0.9515,0.9725,0.9,0.92,38313,0
2017-06-14,0.92,0.94,0.92,0.94,9452,0
2017-06-15,0.97,1.05,0.97,1,6288,0
2017-06-16,0.99,1.0394,0.979,1.02,13305,0
2017-06-19,1.05,1.05,0.99,0.99,413,0
2017-06-20,0.99,0.99,0.99,0.99,514,0
2017-06-21,0.97,0.97,0.96,0.97,3634,0
2017-06-22,1.02,1.02,1.02,1.02,125,0
2017-06-23,1.05,1.05,1.04,1.04,1740,0
2017-06-26,1.01,1.0225,1,1.0225,2431,0
2017-06-27,1.05,1.05,1,1.01,21928,0
2017-06-28,1,1.01,0.97,0.99,8630,0
2017-06-29,1.0078,1.0078,0.9885,1,216065,0
2017-06-30,0.96,1.05,0.96,1.0235,50540,0
2017-07-03,1.05,1.05,0.9721,0.99,17242,0
2017-07-05,1,1.28,1,1.0101,252687,0
2017-07-06,1,1.045,0.99,1,18214,0
2017-07-07,1.0279,1.06,0.99,1.0568,19015,0
2017-07-10,1.05,1.05,1.021,1.021,15480,0
2017-07-11,1.0411,1.05,1.02,1.02,7137,0
2017-07-12,1.02,1.06,1.02,1.046,43845,0
2017-07-13,1.0301,1.0429,1.0301,1.04,2699,0
2017-07-14,1.0301,1.04,1.02,1.02,20215,0
2017-07-17,1.02,1.03,1.02,1.02,4231,0
2017-07-18,1.0389,1.047,1.02,1.0384,2335,0
2017-07-19,1.047,1.0484,1.02,1.03,19207,0
2017-07-20,1.0296,1.0296,1.02,1.02,909,0
2017-07-21,1.0399,1.04,1.02,1.02,2694,0
2017-07-24,1.0305,1.149,1.0305,1.14,15161,0
2017-07-25,1.1,1.13,1.04,1.04,17098,0
2017-07-26,1.0453,1.1,1.03,1.0489,14374,0
2017-07-27,1.05,1.052,1.04,1.05,6695,0
2017-07-28,1.05,1.07,1.02,1.03,7380,0
2017-07-31,1.06,1.06,1,1.01,14747,0
2017-08-01,1.0259,1.03,1.01,1.03,8822,0
2017-08-02,1,1.06,1,1,8033,0
2017-08-03,1,1.025,1,1.0061,4275,0
2017-08-04,1.01,1.02,1,1,11423,0
2017-08-07,1.02,1.05,1,1.05,23612,0
2017-08-08,1.04,1.05,1,1.0368,4221,0
2017-08-09,1.02,1.02,1.01,1.01,478,0
2017-08-10,1.01,1.0199,1.01,1.0199,42145,0
2017-08-11,1.05,1.05,1,1,13036,0
2017-08-14,1.011,1.03,1.01,1.02,1375,0
2017-08-15,1.011,1.011,0.98,0.98,56391,0
2017-08-16,0.98,0.9959,0.98,0.98,958,0
2017-08-17,0.9801,0.99,0.98,0.99,7698,0
2017-08-18,0.9999,0.9999,0.98,0.9983,1332,0
2017-08-21,0.98,1,0.98,0.98,22870,0
2017-08-22,1,1.02,0.98,0.9901,9956,0
2017-08-23,1,1.03,0.99,0.99,14926,0
2017-08-24,1,1,1,1,173,0
2017-08-25,1.0016,1.02,0.99,0.99,2825,0
2017-08-28,1.02,1.02,0.99,0.99,1238,0
2017-08-29,1.03,1.03,1,1.005,3316,0
2017-08-30,1.03,1.16,1.03,1.1,83841,0
2017-08-31,1.08,1.16,1.031,1.08,11424,0
2017-09-01,1.08,1.1,1.04,1.09,32296,0
2017-09-05,1.09,1.12,1.09,1.12,23273,0
2017-09-06,1.16,1.16,1.14,1.15,8978,0
2017-09-07,1.16,1.16,1.12,1.13,25459,0
2017-09-08,1.14,1.14,1.06,1.06,18974,0
2017-09-11,1.07,1.12,1.03,1.09,62853,0
2017-09-12,1.1,1.152,1.08,1.1,12548,0
2017-09-13,1.15,1.15,1.08,1.09,16291,0
2017-09-14,1.15,1.15,1.08,1.11,10855,0
2017-09-15,1.14,1.14,1.04,1.04,10264,0
2017-09-18,1.04,1.09,1.04,1.08,42982,0
2017-09-19,1.09,1.16,1.09,1.11,43024,0
2017-09-20,1.144,1.144,1.1,1.1,3735,0
2017-09-21,1.14,1.14,1.1178,1.14,918,0
2017-09-22,1.1574,1.16,1.1378,1.16,2222,0
2017-09-25,1.16,1.16,1.07,1.07,12854,0
2017-09-26,1.1039,1.1039,1.05,1.07,8397,0
2017-09-27,1.08,1.1,1.0701,1.1,3162,0
2017-09-28,1.08,1.0982,1.0631,1.09,2408,0
2017-09-29,1.08,1.1,1.08,1.08,7193,0
2017-10-02,1.0752,1.09,1.0752,1.09,3979,0
2017-10-03,1.0815,1.1,1.08,1.08,13096,0
2017-10-04,1.0997,1.0997,1.08,1.08,778,0
2017-10-05,1.09,1.09,1.0802,1.0891,1043,0
2017-10-06,1.07,1.1,1.07,1.1,2582,0
2017-10-09,1.09,1.09,1.09,1.09,130,0
2017-10-10,1.082,1.082,1.07,1.07,23965,0
2017-10-11,1.06,1.09,1.06,1.085,8925,0
2017-10-12,1.07,1.1,1.07,1.07,8100,0
2017-10-13,1.0883,1.15,1.0827,1.12,9936,0
2017-10-16,1.12,1.14,1.09,1.14,2269,0
2017-10-17,1.13,1.15,1.11,1.12,8500,0
2017-10-18,1.15,1.54,1.1404,1.28,787017,0
2017-10-19,1.3,1.3022,1.16,1.3,109363,0
2017-10-20,1.3,1.41,1.25,1.25,81489,0
2017-10-23,1.22,1.32,1.18,1.27,46871,0
2017-10-24,1.3,1.4,1.241,1.26,57649,0
2017-10-25,1.31,1.31,1.21,1.26,38786,0
2017-10-26,1.23,1.27,1.22,1.24,6290,0
2017-10-30,1.2225,1.4,1.2225,1.272,4440,0
2017-10-31,1.27,1.3,1.23,1.24,35104,0
2017-11-01,1.25,1.3252,1.22,1.29,49065,0
2017-11-02,1.32,1.39,1.2339,1.36,48493,0
2017-11-03,1.58,2.19,1.58,1.71,10255495,0
2017-11-06,1.65,1.71,1.511,1.65,346657,0
2017-11-07,1.65,1.839,1.601,1.8308,296385,0
2017-11-08,1.8,1.8,1.65,1.68,67643,0
2017-11-09,1.67,1.7215,1.561,1.611,55763,0
2017-11-10,1.78,1.79,1.6,1.66,82424,0
