Date,Open,High,Low,Close,Volume,OpenInt
2005-03-30,3.9062,3.9062,3.9062,3.9062,14,0
2005-08-24,1.6406,1.6406,0.9219,0.9219,21760,0
2005-08-25,1.1719,1.1719,0.9375,1,82880,0
2005-08-26,1,1,1,1,9280,0
2005-08-30,1,1.0312,0.9375,0.9844,55040,0
2005-08-31,1,1.0938,0.9375,0.9375,14080,0
2005-09-01,1,1.1719,1,1.0469,16640,0
2005-09-02,1.1562,1.1562,1.1562,1.1562,3200,0
2005-09-06,1.1562,1.1562,1.1094,1.1094,5120,0
2005-09-07,1.1562,1.3281,1.1406,1.1719,68800,0
2005-09-08,1.2969,1.2969,1.2344,1.2344,16000,0
2005-09-09,1.25,1.2969,1.1719,1.1719,19200,0
2005-09-12,1.1719,1.1719,1.1094,1.1562,42112,0
2005-09-13,1.2188,1.2812,1.2188,1.25,28662,0
2005-09-14,1.2812,1.4062,1.2656,1.2656,61440,0
2005-09-15,1.3281,1.4687,1.3125,1.4062,141875,0
2005-09-16,1.4687,1.5312,1.4219,1.4844,119296,0
2005-09-19,1.4844,1.6875,1.4844,1.5938,74854,0
2005-09-20,1.5938,1.7188,1.5781,1.6406,47552,0
2005-09-21,1.6719,1.7656,1.6406,1.7188,139104,0
2005-09-22,1.7969,2.1094,1.7969,1.875,540676,0
2005-09-23,1.9062,2.1562,1.9062,2.1562,128361,0
2005-09-26,2.1094,2.2031,2.0938,2.1094,281832,0
2005-09-27,2.2344,2.2969,2.125,2.1875,208819,0
2005-09-28,2.2656,2.2656,2.1562,2.2656,140339,0
2005-09-29,2.3438,2.3438,2.0625,2.2031,197898,0
2005-09-30,2.2188,2.25,2,2.1094,144903,0
2005-10-03,2.125,2.1719,2.0312,2.0625,142272,0
2005-10-04,2.0781,2.125,2.0625,2.125,94880,0
2005-10-05,2.125,2.1406,2.0469,2.0938,68576,0
2005-10-06,2.1719,2.1719,1.9531,1.9688,111119,0
2005-10-07,2.0156,2.0156,1.8125,1.875,134189,0
2005-10-10,1.9219,1.9219,1.7969,1.8281,49366,0
2005-10-11,1.875,1.8906,1.8125,1.875,73056,0
2005-10-12,1.9375,1.9375,1.5,1.6094,263194,0
2005-10-13,1.6406,1.6875,1.5,1.5156,143360,0
2005-10-14,1.5781,1.5781,1.3438,1.3438,206892,0
2005-10-17,1.4531,1.5156,1.4062,1.4375,160384,0
2005-10-18,1.5156,1.5156,1.4375,1.4531,46272,0
2005-10-19,1.4844,1.5312,1.4062,1.4375,126604,0
2005-10-20,1.4531,1.4531,1.2812,1.2969,84130,0
2005-10-21,1.3594,1.3594,1.25,1.2656,78682,0
2005-10-24,1.25,1.3281,1.25,1.3125,93616,0
2005-10-25,1.3281,1.3281,1.125,1.1719,112400,0
2005-10-26,1.1875,1.25,0.7188,0.7812,229056,0
2005-10-27,0.7812,1.0938,0.7812,1.0938,173729,0
2005-10-28,1.1875,1.2031,1.0938,1.1406,316448,0
2005-10-31,1.1562,1.3438,1.1406,1.25,115987,0
2005-11-01,1.2812,1.2812,1.2031,1.2344,25696,0
2005-11-02,1.25,1.2969,1.2344,1.2656,65484,0
2005-11-03,1.2969,1.2969,1.2344,1.2656,53683,0
2005-11-04,1.25,1.2969,1.25,1.2969,8320,0
2005-11-07,1.25,1.2969,1.1875,1.25,44064,0
2005-11-08,1.2969,1.2969,1.1875,1.2031,48000,0
2005-11-09,1.2344,1.2812,1.1406,1.1406,124150,0
2005-11-10,1.25,1.25,1,1.1406,126701,0
2005-11-11,1.0938,1.1406,1.0938,1.125,18867,0
2005-11-14,1.1562,1.2344,1.0156,1.0938,79808,0
2005-11-15,1.0156,1.1719,1.0156,1.0938,19075,0
2005-11-16,1.1406,1.1406,1.0938,1.0938,48896,0
2005-11-17,1.0938,1.25,1.0938,1.1562,44806,0
2005-11-18,1.25,1.3281,1.1719,1.1875,69242,0
2005-11-21,1.1719,1.2188,1.125,1.2188,37984,0
2005-11-22,1.1719,1.2344,1.1719,1.1875,71610,0
2005-11-23,1.1875,1.3438,1.1875,1.3438,127872,0
2005-11-25,1.2812,1.3438,1.2656,1.3281,212291,0
2005-11-28,1.3125,1.375,1.2812,1.3438,131526,0
2005-11-29,1.375,1.375,1.3125,1.3281,43520,0
2005-11-30,1.2969,1.4844,1.2969,1.375,143360,0
2005-12-01,1.3906,1.3906,1.3125,1.375,35744,0
2005-12-02,1.3438,1.3438,1.1719,1.25,231606,0
2005-12-05,1.2344,1.3594,1.2344,1.25,98478,0
2005-12-06,1.3281,1.3438,1.2656,1.3438,101214,0
2005-12-07,1.375,1.5312,1.3281,1.5156,127168,0
2005-12-08,1.5625,1.6406,1.4531,1.5469,393421,0
2005-12-09,1.5469,1.5625,1.4531,1.5,150387,0
2005-12-12,1.5,1.5312,1.3281,1.3594,259425,0
2005-12-13,1.4062,1.4062,1.2969,1.3281,94144,0
2005-12-14,1.3438,1.4062,1.3281,1.3281,79021,0
2005-12-15,1.3438,1.3438,1.2031,1.2031,218048,0
2005-12-16,1.25,1.2656,1.2031,1.2344,79208,0
2005-12-19,1.2031,1.2969,1.2031,1.25,47446,0
2005-12-20,1.25,1.2969,1.25,1.25,13920,0
2005-12-21,1.2969,1.2969,1.25,1.25,20928,0
2005-12-22,1.2812,1.4844,1.2812,1.375,261192,0
2005-12-23,1.4844,1.4844,1.3438,1.4219,79680,0
2005-12-27,1.4219,1.6406,1.4062,1.6094,230186,0
2005-12-28,1.6562,2.25,1.625,2.1719,1098964,0
2005-12-29,2.2344,2.375,2.0625,2.2969,841873,0
2005-12-30,2.5156,3.0938,2.4062,3.0469,1097737,0
2006-01-03,3.7656,3.8906,3.4219,3.6719,1834332,0
2006-01-04,3.75,4.5,3.1875,4.4688,990765,0
2006-01-05,4.9219,5.0312,4.5781,5.0312,1733081,0
2006-01-06,5.0781,5.1094,4.3281,4.9375,1372785,0
2006-01-09,4.8438,5.0469,4.5312,4.8906,965126,0
2006-01-10,4.7656,4.875,4.5,4.8281,371908,0
2006-01-11,4.875,5.5781,4.7188,5.5469,533468,0
2006-01-12,5.4844,5.9844,5.2344,5.875,378885,0
2006-01-13,5.7812,6.2344,5.4219,5.8438,502050,0
2006-01-17,6.1094,6.2656,5.9375,6.0469,438627,0
2006-01-18,5.9688,6.0469,5.2344,5.5938,347603,0
2006-01-19,5.625,5.8125,5.5938,5.7031,263046,0
2006-01-20,5.6875,5.75,5.4688,5.75,96096,0
2006-01-23,5.5469,6.3281,5.3125,6.2656,328222,0
2006-01-24,6.2656,6.5156,6.0781,6.375,234278,0
2006-01-25,6.3281,6.4844,6.0156,6.3906,219112,0
2006-01-26,6.375,6.4062,6.0938,6.2969,199628,0
2006-01-27,6.2969,6.3125,6.1406,6.25,118918,0
2006-01-30,6.0156,6.4844,5.9375,6.4687,335053,0
2006-01-31,6.4844,6.4844,5.9688,6.0156,156433,0
2006-02-01,5.7812,6.0781,5.25,5.8281,387736,0
2006-02-02,5.8281,6.0156,5.6719,5.8438,192480,0
2006-02-03,5.9531,6.0156,5.7812,6.0156,160163,0
2006-02-06,6.0156,6.0156,5.6406,5.7812,165853,0
2006-02-07,5.7188,5.7812,5.1719,5.375,325710,0
2006-02-08,5.3594,5.625,5.2969,5.5,130399,0
2006-02-09,5.4844,5.7031,5.3906,5.3906,68045,0
2006-02-10,5.2812,5.3125,3.5312,5,193181,0
2006-02-13,4.5312,4.5625,3.6875,3.7812,390979,0
2006-02-14,3.9688,4.6094,3.9688,4.5625,365491,0
2006-02-15,4.9844,5,4.6406,4.875,187254,0
2006-02-16,4.9062,4.9062,4.3906,4.6094,71507,0
2006-02-17,4.6094,4.8438,4.4062,4.7656,97827,0
2006-02-21,4.8125,4.8125,4.5625,4.5781,23744,0
2006-02-22,4.5312,4.5312,4.2969,4.4375,65357,0
2006-02-23,4.6875,4.8281,4.5469,4.6875,160499,0
2006-02-24,4.6562,4.6562,4.4062,4.4844,69584,0
2006-02-27,4.4531,4.4531,3.8281,4.2188,99141,0
2006-02-28,4.2188,4.4531,3.875,4.4531,79165,0
2006-03-01,4.6875,4.7656,4.4531,4.7031,66293,0
2006-03-02,4.6875,5.0625,4.6562,5.0156,84461,0
2006-03-03,4.9688,5.0938,4.7344,4.8438,74611,0
2006-03-06,4.8281,4.8281,4.5938,4.6875,36896,0
2006-03-07,4.7656,4.9375,4.5625,4.7812,71149,0
2006-03-08,4.6875,4.7656,4.4375,4.5469,39315,0
2006-03-09,4.6094,4.6875,4.3125,4.5312,55181,0
2006-03-10,4.7344,5.1562,4.6094,5.1094,166467,0
2006-03-13,5.1562,5.1562,4.6875,5.1094,66774,0
2006-03-14,5,5.0312,4.7031,5.0312,62644,0
2006-03-15,4.9531,4.9531,4.7969,4.8438,22496,0
2006-03-16,4.8438,5,4.7344,4.8594,59667,0
2006-03-17,4.875,4.9531,4.7344,4.7812,73408,0
2006-03-20,4.8438,4.875,4.6094,4.875,43645,0
2006-03-21,4.9219,5,4.8594,4.875,24986,0
2006-03-22,4.875,5.0781,4.8438,5.0781,79020,0
2006-03-23,5.0625,5.6094,5.0625,5.6094,111232,0
2006-03-24,5.6094,5.7031,5.4688,5.625,92872,0
2006-03-27,5.6406,5.6406,5.3125,5.3281,88288,0
2006-03-28,5.25,5.25,4.9844,5,120357,0
2006-03-29,4.9219,5.2031,4.7969,5.1719,83990,0
2006-03-30,5.1719,5.3906,5.1094,5.2188,80544,0
2006-03-31,5.1562,5.2188,5,5.2031,45926,0
2006-04-03,5.2969,5.3125,5.125,5.2188,161132,0
2006-04-04,5.2344,5.2344,4.9688,5.0469,104000,0
2006-04-05,5.0938,5.1094,5.0156,5.0938,92716,0
2006-04-06,5.0781,5.1094,5,5.0781,44288,0
2006-04-07,5.0781,5.0781,4.9219,5.0156,38874,0
2006-04-10,5.0156,5.0156,4.8125,4.9219,96963,0
2006-04-11,4.8438,4.9688,4.6719,4.9688,141997,0
2006-04-12,4.9375,5.1094,4.9375,5.0781,83997,0
2006-04-13,5,5.0469,4.875,5,77075,0
2006-04-17,4.8438,5.0781,4.8438,5.0781,62136,0
2006-04-18,5.1094,5.1094,4.8438,4.9688,89933,0
2006-04-19,4.9219,4.9375,4.7188,4.7188,74310,0
2006-04-20,4.6875,4.6875,4.4688,4.6875,128214,0
2006-04-21,4.6094,4.9219,4.5938,4.9219,177429,0
2006-04-24,5.3438,6.4062,5.3125,6.2031,876612,0
2006-04-25,6.1094,6.1719,5.625,6.0938,496522,0
2006-04-26,6.0781,6.0938,5.7812,6.0156,205756,0
2006-04-27,5.9375,5.9375,5.7656,5.9219,136862,0
2006-04-28,5.9219,6.1094,5.7812,6.0781,162598,0
2006-05-01,6.0625,6.875,6.0625,6.75,432921,0
2006-05-02,6.8125,6.8125,6.4531,6.7656,259309,0
2006-05-03,6.75,6.875,6.4062,6.5937,248230,0
2006-05-04,6.5312,6.5312,6.0156,6.125,152789,0
2006-05-05,6.1719,6.2031,5.8281,6.0938,247760,0
2006-05-08,6.0312,6.4687,5.875,6.4062,194547,0
2006-05-09,6.3906,6.6094,6.25,6.5625,166861,0
2006-05-10,6.4844,6.5312,6.3281,6.375,90445,0
2006-05-11,6.3437,6.375,5.9375,6.2812,120674,0
2006-05-12,6.4844,6.4844,5.9375,6.25,93568,0
2006-05-15,5.9375,6.0156,5.8594,5.9219,114325,0
2006-05-16,5.9062,5.9219,5.7344,5.7969,92470,0
2006-05-17,6.4531,6.5625,5.9375,6.0312,407107,0
2006-05-18,6.0156,6.0156,5.3125,5.4844,187941,0
2006-05-19,5.4688,5.4688,4.8125,5.0938,143075,0
2006-05-22,5,5.0312,4.7031,4.8438,158166,0
2006-05-23,4.9531,5.25,4.8438,5.0781,158740,0
2006-05-24,5,5.0781,4.8438,4.9375,48417,0
2006-05-25,4.9375,5.1562,4.9375,5.0781,41715,0
2006-05-26,5.0625,5.0781,4.7969,5.0156,79488,0
2006-05-30,5.0625,5.25,5,5.0781,57048,0
2006-05-31,5.0781,5.1094,4.8125,4.9531,48930,0
2006-06-01,4.7969,4.875,4.6406,4.875,68399,0
2006-06-02,4.7656,4.875,4.6406,4.8438,55181,0
2006-06-05,4.5938,4.9219,4.5625,4.6875,185947,0
2006-06-06,4.4844,4.6875,4.25,4.6406,181759,0
2006-06-07,4.5312,4.5312,4.25,4.4219,133888,0
2006-06-08,4.3125,4.3125,3.875,3.9375,170246,0
2006-06-09,3.9531,4.2812,3.9531,4.1562,142250,0
2006-06-12,4.1562,4.1562,3.75,3.75,86635,0
2006-06-13,3.5625,3.5625,2.875,3.1875,410699,0
2006-06-14,3.8281,3.8281,3.5156,3.5937,117917,0
2006-06-15,4.0156,4.4375,3.9688,4.4062,271667,0
2006-06-16,4.3594,4.3594,4.0156,4.1562,41559,0
2006-06-19,4.125,4.125,3.3594,3.6719,63878,0
2006-06-20,3.6719,3.7031,3.3594,3.4375,82442,0
2006-06-21,3.4375,4.2969,3.4375,4.1094,114982,0
2006-06-22,4.1094,4.2188,3.7656,3.9844,75146,0
2006-06-23,4,4.2812,3.6719,4.2344,107503,0
2006-06-26,4.1406,4.2188,4,4.1094,73686,0
2006-06-27,4.0625,4.0625,3.7187,3.7812,54618,0
2006-06-28,3.9062,4.0625,3.7656,4.0156,50368,0
2006-06-29,4.0312,4.375,4.0312,4.2812,105588,0
2006-06-30,4.2812,4.3281,4.2188,4.2812,52873,0
2006-07-03,4.3594,4.3594,4.1094,4.3281,27903,0
2006-07-05,4.375,4.375,4.125,4.1719,50910,0
2006-07-06,4.1406,4.1875,3.7031,4.1875,135378,0
2006-07-07,4.0781,4.0781,3.8125,3.9844,64544,0
2006-07-10,3.9844,4.1875,3.7812,4.1406,87405,0
2006-07-11,4.0625,4.0625,3.8438,3.9844,89664,0
2006-07-12,3.9844,3.9844,3.7187,3.9062,71744,0
2006-07-13,3.7969,3.8594,3.4531,3.8125,109459,0
2006-07-14,3.7187,3.75,3.5937,3.75,38464,0
2006-07-17,3.5937,3.625,3.5156,3.625,58565,0
2006-07-18,3.5625,3.5625,3.4531,3.5312,27747,0
2006-07-19,3.5156,3.5625,3.4844,3.4844,47264,0
2006-07-20,3.5469,3.5469,3.2656,3.2812,45504,0
2006-07-21,3.2812,3.4219,3.1094,3.3281,54406,0
2006-07-24,3.3281,3.4219,3.2031,3.3125,33600,0
2006-07-25,3.4375,3.8906,3.3594,3.625,160842,0
2006-07-26,3.625,3.6719,3.5156,3.5937,38705,0
2006-07-27,3.6406,3.6406,3.4531,3.5625,13411,0
2006-07-28,3.5937,3.5937,3.4531,3.4531,29670,0
2006-07-31,3.5156,3.8281,3.4844,3.6875,27297,0
2006-08-01,3.6719,3.8125,3.5937,3.7187,94225,0
2006-08-02,4.1094,4.2344,3.8281,4.125,394981,0
2006-08-03,3.9062,4.0938,3.7031,3.9219,139700,0
2006-08-04,3.8906,3.9219,3.6719,3.6719,50336,0
2006-08-07,3.6406,3.6406,3.4375,3.5156,31232,0
2006-08-08,3.3594,3.5937,3.1719,3.4375,88726,0
2006-08-09,3.0469,3.7344,3.0469,3.6406,108905,0
2006-08-10,3.5156,3.7344,3.4375,3.4375,25006,0
2006-08-11,3.4844,3.6719,3.125,3.5156,89387,0
2006-08-14,3.5,3.5156,3.3594,3.5,31104,0
2006-08-15,3.4531,3.5312,3.2969,3.5,54912,0
2006-08-16,3.5,3.5,3.3594,3.4375,13312,0
2006-08-17,3.375,3.4375,3.2812,3.4219,58291,0
2006-08-18,3.3906,3.4375,3.3281,3.375,23892,0
2006-08-21,3.375,3.3906,3.25,3.2969,57558,0
2006-08-22,3.4062,3.4219,3.2969,3.3125,63232,0
2006-08-23,3.3125,3.375,3.25,3.3594,34304,0
2006-08-24,3.3125,3.4219,3.25,3.4219,56367,0
2006-08-25,3.4062,3.75,3.3906,3.75,106490,0
2006-08-28,3.75,3.75,3.5,3.5312,55965,0
2006-08-29,3.5312,3.5625,3.4375,3.5625,77505,0
2006-08-30,3.5625,3.5781,3.5,3.5625,13269,0
2006-08-31,3.5156,3.5937,3.5,3.5781,47158,0
2006-09-01,3.6094,3.625,3.4844,3.625,74086,0
2006-09-05,3.6719,3.6875,3.5,3.5,37728,0
2006-09-06,3.5,3.5625,3.4844,3.5625,32192,0
2006-09-07,3.5625,3.5625,3.4531,3.5156,30542,0
2006-09-08,3.4844,3.8281,3.4844,3.8281,61584,0
2006-09-11,3.8281,3.8281,3.4844,3.6719,130561,0
2006-09-12,3.75,3.8281,3.6406,3.7812,194972,0
2006-09-13,3.75,4.1094,3.6875,4.0625,113318,0
2006-09-14,4.0938,4.2344,3.9219,4.0625,226310,0
2006-09-15,4.0625,4.0625,3.8281,4.0156,35322,0
2006-09-18,3.8594,4.25,3.8594,4.25,66669,0
2006-09-19,4.25,4.25,4.0312,4.0938,47844,0
2006-09-20,3.9688,4.1719,3.9688,4.1562,102707,0
2006-09-21,4.1562,4.1562,3.8438,3.8438,154944,0
2006-09-22,3.8594,3.8594,3.5156,3.5312,77413,0
2006-09-25,3.5312,3.6719,3.4531,3.6719,20959,0
2006-09-26,3.5781,3.6094,3.4688,3.6094,43936,0
2006-09-27,3.6719,3.75,3.375,3.4219,144418,0
2006-09-28,3.4844,3.5,3.3281,3.3594,74038,0
2006-09-29,3.4062,3.4688,3.2812,3.3125,78896,0
2006-10-02,3.3125,3.4375,3.3125,3.4062,8642,0
2006-10-03,3.4375,3.4375,3.2656,3.3125,74496,0
2006-10-04,3.2969,3.3125,2.9688,3.0469,72205,0
2006-10-05,3.1562,3.3125,3.0938,3.2031,66115,0
2006-10-06,3.2031,3.4375,3.125,3.4219,32608,0
2006-10-09,3.4062,3.4219,3.2344,3.4219,20488,0
2006-10-10,3.3906,3.4219,3.2031,3.2812,51118,0
2006-10-11,3.2188,3.4062,3.2188,3.4062,61612,0
2006-10-12,3.5312,3.8438,3.5156,3.8438,161716,0
2006-10-13,3.8594,4.0156,3.6562,4.0156,133542,0
2006-10-16,3.9844,3.9844,3.7187,3.8281,123743,0
2006-10-17,3.7969,3.7969,3.6875,3.6875,40512,0
2006-10-18,3.7344,3.7344,3.4375,3.5469,39936,0
2006-10-19,3.75,3.7969,3.5469,3.5937,75354,0
2006-10-20,3.5937,3.5937,3.4688,3.5156,24703,0
2006-10-23,3.5,3.5,3.3906,3.3906,24243,0
2006-10-24,3.3594,3.4062,3.25,3.4062,35264,0
2006-10-25,3.3906,3.4062,3.2812,3.2812,26643,0
2006-10-26,3.2969,3.3594,3.2344,3.3438,45888,0
2006-10-27,3.3594,3.4062,3.2188,3.2188,41984,0
2006-10-30,3.2188,3.3281,3.2188,3.3125,30048,0
2006-10-31,3.3125,3.3125,3.125,3.1562,43008,0
2006-11-01,3.1719,3.2969,3.1719,3.2031,12480,0
2006-11-02,3.2344,3.4688,3.2344,3.4688,27353,0
2006-11-03,3.4375,3.4531,3.25,3.4375,30312,0
2006-11-06,3.4219,3.4219,3.2344,3.2969,44051,0
2006-11-07,3.3281,3.4062,3.2656,3.375,22556,0
2006-11-08,3.3125,3.4219,3.2812,3.4219,52011,0
2006-11-09,3.3281,3.3594,3.2656,3.3438,49536,0
2006-11-10,3.375,3.4219,3.3125,3.3281,76542,0
2006-11-13,3.3125,3.375,3.25,3.2812,38757,0
2006-11-14,3.2812,3.2812,3.25,3.25,20768,0
2006-11-15,3.2812,3.2812,3.25,3.2656,22528,0
2006-11-16,3.2812,3.2969,3.0312,3.1094,113293,0
2006-11-17,3.1094,4.1562,3.1094,3.1562,97968,0
2006-11-20,3.2031,3.25,3.2031,3.2031,32755,0
2006-11-21,3.2031,3.25,3.2031,3.2188,45184,0
2006-11-22,3.2188,3.2969,3.1406,3.1406,50792,0
2006-11-24,3.1406,3.2188,3.1406,3.1562,12928,0
2006-11-27,3.1562,3.1562,3.0781,3.125,47360,0
2006-11-28,3.125,3.3594,3.125,3.3125,50624,0
2006-11-29,3.2812,3.3594,3.2344,3.2969,70464,0
2006-11-30,3.3281,3.4375,3.2656,3.3906,39085,0
2006-12-01,3.3906,3.4688,3.3906,3.4688,62884,0
2006-12-04,3.4688,3.4844,3.4219,3.4219,23584,0
2006-12-05,3.5156,3.5469,3.3594,3.5156,44026,0
2006-12-06,3.5156,3.5937,3.3594,3.4531,55498,0
2006-12-07,3.4375,3.4531,3.2812,3.2812,44480,0
2006-12-08,3.2812,3.4375,3.2031,3.4375,33097,0
2006-12-11,3.3125,3.4375,3.1875,3.3906,46915,0
2006-12-12,3.3594,3.4375,3.1875,3.4375,52982,0
2006-12-13,3.3125,3.3281,3.125,3.2656,59231,0
2006-12-14,3.3906,3.3906,3.1094,3.2031,71155,0
2006-12-15,3.1562,3.2344,2.9688,3.2344,35616,0
2006-12-18,3.0469,3.125,2.8438,3.0938,117799,0
2006-12-19,3.125,3.3594,3.0781,3.3594,73328,0
2006-12-20,3.4062,3.4062,3.25,3.2812,64880,0
2006-12-21,3.2812,3.3125,3.1406,3.3125,37248,0
2006-12-22,3.2969,3.3594,3.1719,3.3438,63059,0
2006-12-27,3.2344,3.3594,3.2344,3.3594,46067,0
2006-12-28,3.3594,3.375,3.2969,3.2969,23104,0
2006-12-29,3.2969,3.375,3.1719,3.2812,95878,0
2007-01-03,3.3906,3.5469,3.375,3.5156,216564,0
2007-01-04,3.5937,3.7969,3.5469,3.7969,127411,0
2007-01-05,3.8125,3.875,3.5156,3.7656,106394,0
2007-01-08,3.7656,3.7656,3.5625,3.75,28366,0
2007-01-09,3.75,3.8594,3.6562,3.75,66459,0
2007-01-10,3.7656,3.9062,3.7031,3.9062,56016,0
2007-01-11,3.9219,3.9375,3.75,3.8281,74106,0
2007-01-12,3.8125,3.875,3.75,3.8594,40260,0
2007-01-16,3.875,3.9375,3.7187,3.8906,69360,0
2007-01-17,3.7344,3.8594,3.7031,3.8125,52512,0
2007-01-18,3.7812,3.8125,3.6719,3.6719,32640,0
2007-01-19,3.6719,3.8281,3.625,3.6562,46199,0
2007-01-22,3.6562,3.6562,3.4062,3.6406,54592,0
2007-01-23,3.6406,3.7187,3.5312,3.7031,42716,0
2007-01-24,3.7031,3.7969,3.625,3.75,55480,0
2007-01-25,3.75,3.8281,3.6719,3.8281,84877,0
2007-01-26,3.9062,3.9062,3.6875,3.7031,54848,0
2007-01-29,3.6562,3.7187,3.5625,3.7187,56256,0
2007-01-30,3.6719,3.75,3.625,3.7187,45126,0
2007-01-31,3.7187,3.7344,3.625,3.6719,68641,0
2007-02-01,3.6406,3.7031,3.5781,3.625,65369,0
2007-02-02,3.6094,3.6875,3.5312,3.6875,95642,0
2007-02-05,3.6562,3.6562,3.5312,3.625,46950,0
2007-02-06,3.6094,3.625,3.5,3.5469,42149,0
2007-02-07,3.5312,3.5625,3.3281,3.4375,57589,0
2007-02-08,3.3906,3.5156,3.3281,3.3281,34090,0
2007-02-09,3.3906,3.4375,3.2656,3.4375,60928,0
2007-02-12,3.375,3.4062,3.3281,3.3906,29706,0
2007-02-13,3.3906,3.5156,3.3906,3.4531,67107,0
2007-02-14,3.4531,3.5156,3.3906,3.4531,35030,0
2007-02-15,3.4062,3.4844,3.2812,3.3125,59487,0
2007-02-16,3.2031,3.3906,3.2031,3.2344,71456,0
2007-02-20,3.25,3.3594,3.2344,3.3281,88800,0
2007-02-21,3.3281,3.3281,3.2344,3.2656,22450,0
2007-02-22,3.2812,3.2812,3.1875,3.2188,60220,0
2007-02-23,3.2812,3.7344,3.25,3.6875,171638,0
2007-02-26,4.0312,4.1875,3.8281,3.9844,273669,0
2007-02-27,4.2188,4.2188,3.8438,3.8594,150706,0
2007-02-28,3.8281,3.8438,3.5625,3.8281,96160,0
2007-03-01,3.6562,3.6875,3.5156,3.5937,56051,0
2007-03-02,3.8906,4.1875,3.8281,4.1875,420012,0
2007-03-05,4.0469,4.0625,3.7812,3.8438,96070,0
2007-03-06,3.8594,3.9219,3.8594,3.9062,113412,0
2007-03-07,3.9844,3.9844,3.7031,3.7812,90733,0
2007-03-08,3.8438,3.8438,3.6875,3.75,88723,0
2007-03-09,3.6719,3.7031,3.5156,3.5937,52676,0
2007-03-12,3.6719,3.75,3.6719,3.75,2560,0
2007-03-13,3.75,3.9688,3.75,3.8594,72640,0
2007-03-14,3.8594,3.875,3.75,3.875,73594,0
2007-03-15,4.0156,4.1562,3.9375,4.1406,76374,0
2007-03-16,4.3906,4.5938,4.375,4.5312,175535,0
2007-03-19,4.6719,4.8438,4.6719,4.8438,345263,0
2007-03-20,4.9375,4.9375,4.4219,4.5469,349354,0
2007-03-21,4.5156,4.7031,4.4219,4.5,156344,0
2007-03-22,4.4375,4.8438,4.375,4.8281,128492,0
2007-03-23,4.8281,5,4.8125,4.8594,86423,0
2007-03-26,4.9375,5.0781,4.7188,4.8438,79642,0
2007-03-27,4.8438,4.9062,4.7969,4.8906,56620,0
2007-03-28,4.8906,4.9219,4.6094,4.8125,46165,0
2007-03-29,4.6875,4.8125,4.6094,4.6094,38682,0
2007-03-30,4.7031,4.75,4.5156,4.75,43392,0
2007-04-02,4.75,4.75,4.6094,4.75,17843,0
2007-04-03,4.75,4.75,4.6094,4.6875,15148,0
2007-04-04,4.5469,4.6094,4.2969,4.5625,59901,0
2007-04-05,4.5312,4.5312,4.125,4.2656,76948,0
2007-04-09,4.2656,4.2969,4.0781,4.1094,30560,0
2007-04-10,4.1406,4.3594,4.125,4.3281,58186,0
2007-04-11,4.375,4.5156,4.25,4.375,43115,0
2007-04-12,4.375,4.4688,4.375,4.375,14272,0
2007-04-13,4.375,4.375,4.2812,4.2812,12353,0
2007-04-16,4.3594,4.375,4.2031,4.2656,42573,0
2007-04-17,4.1406,4.25,4.1094,4.25,45760,0
2007-04-18,4.2969,4.2969,4.1719,4.2188,24666,0
2007-04-19,4.2188,4.375,4.1094,4.2344,37185,0
2007-04-20,4.2969,4.2969,4.1719,4.2344,28960,0
2007-04-23,4.2656,4.3125,4.2188,4.3125,53120,0
2007-04-24,4.2969,4.2969,4.125,4.2188,78507,0
2007-04-25,4.2188,4.3281,4.125,4.2188,35094,0
2007-04-26,4.1562,4.2188,4.1562,4.1719,23744,0
2007-04-27,4.1719,4.2344,4.125,4.2188,79133,0
2007-04-30,4.2188,4.4062,4.1406,4.375,97504,0
2007-05-01,4.3594,4.4375,4.2656,4.4375,26752,0
2007-05-02,4.2344,4.4531,4.2344,4.4062,58208,0
2007-05-03,4.4531,4.8125,4.4531,4.75,197050,0
2007-05-04,4.7344,4.7344,4.625,4.6719,54426,0
2007-05-07,4.625,4.7188,4.6094,4.6406,46131,0
2007-05-08,4.6562,4.6562,4.4531,4.4688,41267,0
2007-05-09,4.4844,4.5625,4.4844,4.5625,7770,0
2007-05-10,4.6094,4.6406,4.5781,4.5781,16640,0
2007-05-11,4.4844,4.5312,4.4844,4.5156,9184,0
2007-05-14,4.4062,4.4844,4.4062,4.4219,11488,0
2007-05-15,4.4531,4.4531,4.4219,4.4219,20493,0
2007-05-16,4.4062,4.4062,4.3281,4.3281,11584,0
2007-05-17,4.3281,4.3281,4.2188,4.2188,17472,0
2007-05-18,4.2188,4.3125,4.2188,4.3125,7296,0
2007-05-21,4.2188,4.2188,4.1406,4.2188,14204,0
2007-05-22,4.125,4.1406,4.0781,4.0938,36417,0
2007-05-23,4.0625,4.0781,3.9375,3.9844,43360,0
2007-05-24,3.9062,3.9219,3.6875,3.7187,117568,0
2007-05-25,3.7344,3.7344,3.5469,3.7187,34467,0
2007-05-29,3.75,3.9062,3.75,3.8438,46932,0
2007-05-30,3.9531,4.1094,3.9219,4.0625,40928,0
2007-05-31,4.0625,4.0625,3.9062,3.9531,7856,0
2007-06-01,3.9531,4.0156,3.9062,4,16540,0
2007-06-04,4.0156,4.0156,3.8594,3.9062,26880,0
2007-06-05,3.875,3.875,3.8438,3.8594,13184,0
2007-06-06,3.8438,3.8906,3.8438,3.8906,9542,0
2007-06-07,3.7969,3.8281,3.7031,3.7031,29344,0
2007-06-08,3.7187,3.75,3.7187,3.7344,8362,0
2007-06-11,3.7187,3.7344,3.6719,3.7344,33600,0
2007-06-12,3.6719,3.6719,3.4375,3.5156,57971,0
2007-06-13,3.4688,3.5156,3.4375,3.4844,33658,0
2007-06-14,3.5,3.5937,3.4375,3.4844,21014,0
2007-06-15,3.4688,3.5156,3.4531,3.5156,14317,0
2007-06-18,3.5156,3.5937,3.5156,3.5937,49632,0
2007-06-19,3.5312,3.5937,3.4375,3.5937,9025,0
2007-06-20,3.5156,3.5156,3.4688,3.5,12102,0
2007-06-21,3.4375,3.4531,3.2812,3.375,29843,0
2007-06-22,3.4375,3.5156,3.4375,3.5156,29888,0
2007-06-25,3.5156,3.5937,3.5156,3.5937,23872,0
2007-06-26,3.5312,3.5312,3.4375,3.5,65856,0
2007-06-27,3.4375,3.4375,3.3594,3.375,17276,0
2007-06-28,3.3281,3.3438,3.2812,3.3438,43150,0
2007-06-29,3.3438,3.375,3.2969,3.3281,10624,0
2007-07-02,3.375,3.375,3.3594,3.3594,5664,0
2007-07-03,3.3438,3.3438,3.2812,3.3125,25603,0
2007-07-05,3.2812,3.3906,3.2656,3.3906,36043,0
2007-07-06,3.3906,3.4688,3.3906,3.4688,9824,0
2007-07-09,3.4844,3.6719,3.4688,3.5937,34915,0
2007-07-10,3.5469,3.5625,3.5,3.5156,201690,0
2007-07-11,3.5,3.625,3.3906,3.5156,43856,0
2007-07-12,3.5937,3.6719,3.5,3.6719,12192,0
2007-07-13,3.6562,3.6719,3.5156,3.6719,8992,0
2007-07-16,3.6719,3.6719,3.6406,3.6406,3840,0
2007-07-17,3.5937,3.625,3.5625,3.5937,24861,0
2007-07-18,3.5781,3.75,3.5469,3.6719,37702,0
2007-07-19,3.6719,3.75,3.5156,3.6719,15936,0
2007-07-20,3.7187,3.9688,3.6719,3.75,29888,0
2007-07-23,3.7969,3.8438,3.75,3.8125,33944,0
2007-07-24,3.7812,3.8125,3.5625,3.5625,16416,0
2007-07-25,3.6094,3.75,3.6094,3.7031,4710,0
2007-07-26,3.7031,3.875,3.6719,3.8438,67774,0
2007-07-27,3.7187,3.9062,3.7187,3.7187,69728,0
2007-07-30,3.8906,4.1719,3.875,4.1406,156992,0
2007-07-31,4.0781,4.1406,4.0469,4.0781,53440,0
2007-08-01,4.1406,4.2969,4.1406,4.2188,123456,0
2007-08-02,4.2969,4.375,4.1406,4.2969,32768,0
2007-08-03,4.375,4.6875,4.2188,4.6875,79680,0
2007-08-06,4.625,4.625,4.3438,4.4531,24896,0
2007-08-07,4.375,4.5312,4.0625,4.2969,25920,0
2007-08-08,4.2656,4.6562,3.9062,4.6562,57536,0
2007-08-09,4.4531,4.4531,4.0625,4.2656,28480,0
2007-08-10,4.1406,4.1406,3.9844,4.1406,40320,0
2007-08-13,4.0156,4.4375,3.9219,4.4375,29376,0
2007-08-14,4.4375,4.4375,4.0156,4.0156,35136,0
2007-08-15,3.9531,4.2188,3.8594,3.9062,45184,0
2007-08-16,3.8281,3.9062,3.3906,3.9062,61824,0
2007-08-17,3.9062,3.9844,3.5937,3.9688,35392,0
2007-08-20,3.7969,4,3.5156,3.9844,11776,0
2007-08-21,3.9062,3.9844,3.7812,3.9844,9920,0
2007-08-22,3.9062,3.9062,3.5937,3.7812,36416,0
2007-08-23,3.875,3.9062,3.4531,3.7031,23936,0
2007-08-24,3.5312,3.75,3.5156,3.5625,5632,0
2007-08-27,3.5625,3.75,3.3281,3.5156,32000,0
2007-08-28,3.4688,3.6719,3.3594,3.4375,25216,0
2007-08-29,3.5937,3.9844,3.125,3.9844,46464,0
2007-08-30,3.6719,3.8281,3.6562,3.75,8448,0
2007-08-31,3.75,3.75,3.75,3.75,2240,0
2007-09-04,3.75,3.7812,3.75,3.75,39808,0
2007-09-05,3.75,4,3.6719,3.875,15168,0
2007-09-06,3.9062,3.9688,3.8906,3.9688,24640,0
2007-09-07,3.9062,4.0312,3.8281,4.0156,28032,0
2007-09-10,3.9844,4.2031,3.7969,4.2031,47360,0
2007-09-11,3.9844,4.1406,3.9219,4.0625,32192,0
2007-09-12,3.9219,4.1094,3.9219,4.1094,16832,0
2007-09-13,4.0625,4.1406,3.9688,4.0156,53120,0
2007-09-14,3.9219,4.0469,3.875,4.0469,21056,0
2007-09-17,3.9062,4.1875,3.9062,4.1094,25408,0
2007-09-18,4.1562,4.2969,4,4.25,61248,0
2007-09-19,4.2969,4.3281,4.1719,4.2188,59136,0
2007-09-20,4.2969,4.375,4.0469,4.0781,24256,0
2007-09-21,4.0625,4.3906,4.0625,4.3906,37120,0
2007-09-24,4.3594,4.3906,4.2031,4.2344,27136,0
2007-09-25,4.0938,4.1719,4.0625,4.0938,12096,0
2007-09-26,4.1719,4.1719,3.8281,4.1094,30592,0
2007-09-27,4.1094,4.1562,4.0312,4.0625,17856,0
2007-09-28,4.0469,4.2031,3.8906,4.0781,38080,0
2007-10-01,4.0469,4.1094,3.8281,3.8281,24064,0
2007-10-02,3.7812,3.7812,3.5156,3.7344,44032,0
2007-10-03,3.6719,3.75,3.5781,3.6719,26560,0
2007-10-04,3.6719,4.0156,3.6719,4.0156,15744,0
2007-10-05,4.1562,4.1562,3.7812,3.8125,27008,0
2007-10-08,3.875,3.8906,3.6719,3.7969,4224,0
2007-10-09,3.75,3.7812,3.625,3.6562,32896,0
2007-10-10,3.7812,3.8125,3.625,3.7031,13632,0
2007-10-11,3.75,4.0625,3.75,3.7812,36096,0
2007-10-12,3.9062,3.9375,3.75,3.7656,25600,0
2007-10-15,3.6719,3.8594,3.6719,3.6875,22784,0
2007-10-16,3.7031,3.7656,3.4375,3.4375,44672,0
2007-10-17,3.5625,3.8438,3.5625,3.5625,31488,0
2007-10-18,3.5781,3.7031,3.5625,3.5781,13760,0
2007-10-19,3.7187,3.75,3.5156,3.5937,22720,0
2007-10-22,3.5781,3.6094,3.3906,3.5937,25536,0
2007-10-23,3.5469,3.5469,3.4375,3.4375,27264,0
2007-10-24,3.5312,3.5312,3.4062,3.4375,14336,0
2007-10-25,3.4844,3.5156,3.4219,3.4219,13440,0
2007-10-26,3.375,3.6719,3.375,3.6719,55552,0
2007-10-29,3.7187,3.7187,3.5937,3.5937,29504,0
2007-10-30,3.6406,3.6406,3.3594,3.5,31680,0
2007-10-31,3.5469,3.5469,3.3594,3.4375,35200,0
2007-11-01,3.3594,3.4375,3.2812,3.2812,47424,0
2007-11-02,3.2812,3.5156,3.2031,3.4375,58816,0
2007-11-05,3.3594,3.4375,3.2812,3.2812,21632,0
2007-11-06,3.2812,3.6562,3.25,3.4844,43840,0
2007-11-07,3.7187,3.7187,3.375,3.6562,28502,0
2007-11-08,3.8125,4.0469,3.6094,3.7812,104832,0
2007-11-09,3.75,3.9844,3.75,3.875,26560,0
2007-11-12,3.7344,3.9219,3.5625,3.5625,19776,0
2007-11-13,3.5937,3.5937,3.2969,3.3125,21184,0
2007-11-14,3.3594,3.4375,3.25,3.2812,49408,0
2007-11-15,3.5469,3.5469,3.2812,3.3438,20544,0
2007-11-16,3.4531,3.4531,3.25,3.2812,15296,0
2007-11-19,3.2344,3.2812,3.2031,3.2344,6688,0
2007-11-20,3.2031,3.2812,3.2031,3.2656,5696,0
2007-11-21,3.3125,3.3438,3.1406,3.2031,29888,0
2007-11-23,3.3594,3.3594,3.1094,3.3281,39360,0
2007-11-26,3.4688,3.4688,3.2188,3.2656,11648,0
2007-11-27,3.2344,3.2344,3.1562,3.2344,8896,0
2007-11-28,3.1562,3.25,3.1406,3.2031,13440,0
2007-11-29,3.1406,3.1875,3.0781,3.1094,23040,0
2007-11-30,3.0781,3.125,2.75,2.8281,46784,0
2007-12-03,2.8594,3.125,2.8594,3.0469,30720,0
2007-12-04,2.9844,3.0938,2.9688,3.0156,17472,0
2007-12-05,3.2031,3.2969,3.125,3.2031,52096,0
2007-12-06,3.2031,3.2344,2.9844,3.0312,27136,0
2007-12-07,3.125,3.1875,2.9844,3,40832,0
2007-12-10,2.8281,3.2031,2.8281,2.9688,31252,0
2007-12-11,3.0469,3.2031,2.9688,2.9688,17472,0
2007-12-12,3.0469,3.1094,2.9844,2.9844,25472,0
2007-12-13,3,3.1406,3,3.125,12288,0
2007-12-14,2.9531,3.1719,2.9531,2.9844,24440,0
2007-12-17,2.8906,3.125,2.8281,2.9531,24704,0
2007-12-18,2.9531,2.9688,2.7344,2.75,26929,0
2007-12-19,2.75,2.8125,2.6875,2.75,73856,0
2007-12-20,2.8125,2.8125,2.6875,2.7344,37184,0
2007-12-21,2.7656,2.8125,2.6875,2.8125,33984,0
2007-12-24,2.5938,2.8125,2.5938,2.6875,22528,0
2007-12-26,2.6719,2.7969,2.6719,2.7656,11648,0
2007-12-27,2.6094,2.7031,2.5938,2.6562,41344,0
2007-12-28,2.625,2.9219,2.625,2.9219,98391,0
2007-12-31,3,3.2031,2.9688,3.2031,46216,0
2008-01-02,3.0938,3.1719,3.0312,3.0781,32768,0
2008-01-03,3.1094,3.125,2.9844,3.0938,61574,0
2008-01-04,3.0938,3.0938,2.9688,2.9844,36326,0
2008-01-07,3,3.0156,2.8281,2.8281,39233,0
2008-01-08,2.9688,3.0938,2.8906,3.0938,22354,0
2008-01-09,3.125,3.2188,2.9375,2.9375,37923,0
2008-01-10,3.1719,3.1719,2.8906,3.0469,19057,0
2008-01-11,3.125,3.125,2.9219,3.0625,12352,0
2008-01-14,3.0625,3.25,3.0625,3.2188,47552,0
2008-01-15,3.2031,3.2812,3.1406,3.2031,110335,0
2008-01-16,3.1719,3.2031,3.0781,3.2031,61568,0
2008-01-17,3.1094,3.2188,3.0781,3.2031,27558,0
2008-01-18,3.0938,3.1094,3.0469,3.0469,40847,0
2008-01-22,2.8125,3.1719,2.8125,3.1719,105163,0
2008-01-23,3.2344,3.2656,2.9688,3.2656,253568,0
2008-01-24,3.2812,3.625,3.25,3.5937,92840,0
2008-01-25,3.7656,3.8281,3.5469,3.75,85427,0
2008-01-28,3.8125,4.0625,3.6719,3.9688,137828,0
2008-01-29,4.1875,4.1875,3.9688,3.9844,81376,0
2008-01-30,4.0781,4.0781,3.9688,4,37312,0
2008-01-31,3.9062,4,3.4375,3.75,77024,0
2008-02-01,3.7187,4,3.7187,3.9375,59542,0
2008-02-04,3.7656,4.1562,3.7656,4.0312,129492,0
2008-02-05,3.8594,3.8594,3.75,3.8125,25088,0
2008-02-06,3.7031,3.9844,3.6094,3.7969,54784,0
2008-02-07,3.7812,3.8594,3.7031,3.8594,10816,0
2008-02-08,3.9062,3.9062,3.75,3.8281,20524,0
2008-02-11,3.8281,3.9062,3.75,3.7656,34880,0
2008-02-12,3.875,3.875,3.7031,3.7031,23683,0
2008-02-13,3.7031,3.7031,3.5156,3.6562,111936,0
2008-02-14,3.5156,3.7031,3.5156,3.6719,72960,0
2008-02-15,3.8594,3.8594,3.6562,3.7031,9280,0
2008-02-19,3.7031,3.8281,3.6719,3.7812,35904,0
2008-02-20,3.75,3.7656,3.5312,3.7656,28352,0
2008-02-21,3.7656,3.7656,3.5937,3.7031,16256,0
2008-02-22,3.625,3.6719,3.5156,3.5312,20832,0
2008-02-25,3.6875,3.6875,3.5781,3.5781,32064,0
2008-02-26,3.7656,3.7656,3.5156,3.5469,43712,0
2008-02-27,3.5937,3.625,3.375,3.4219,83392,0
2008-02-28,3.4688,3.4688,3.2812,3.3594,60960,0
2008-02-29,3.375,3.6719,3.3594,3.3906,124234,0
2008-03-03,3.5156,3.5156,3.4219,3.4844,36896,0
2008-03-04,3.5156,3.625,3.4844,3.5625,73441,0
2008-03-05,3.6406,3.6406,3.4844,3.5469,36672,0
2008-03-06,3.4688,3.5469,3.3438,3.375,34243,0
2008-03-07,3.5312,3.5312,3.3906,3.4219,13440,0
2008-03-10,3.3438,3.4844,3.3438,3.4062,20672,0
2008-03-11,3.4062,3.4531,3.375,3.4375,2832,0
2008-03-12,3.4375,3.4531,3.2812,3.2812,16384,0
2008-03-28,3.0469,3.0469,2.7031,2.9688,86400,0
2008-03-31,3.2031,3.2031,2.7969,2.9219,35456,0
2008-04-01,2.8906,3.0156,2.8125,2.8906,31488,0
2008-04-02,2.8438,3.0156,2.8125,2.9219,20256,0
2008-04-30,2.8125,2.9688,2.75,2.7969,24818,0
2008-05-01,2.7656,2.7969,2.6562,2.7812,70394,0
2008-05-02,2.6719,2.8125,2.6562,2.7344,14464,0
2008-05-05,2.7344,2.8906,2.7031,2.7344,39894,0
2008-05-06,2.7344,2.75,2.625,2.6875,23193,0
2008-05-07,2.6875,2.7344,2.6406,2.6406,15021,0
2008-05-08,2.5781,2.6094,1.9062,2.4062,61736,0
2008-05-09,2.3438,2.5,2.2969,2.4219,53160,0
2008-05-12,2.5625,2.5625,2.2656,2.3438,30195,0
2008-05-13,2.4531,2.5,2.4219,2.4688,26104,0
2008-05-14,2.4219,2.4844,2.375,2.4688,39338,0
2008-05-15,2.7031,2.7031,2.3438,2.3594,19921,0
2008-05-16,2.3438,2.4844,2.3438,2.4844,54460,0
2008-05-19,2.4219,2.4844,2.2344,2.2656,53970,0
2008-05-20,2.3438,2.5,2.2344,2.375,30464,0
2008-05-21,2.375,2.4844,2.375,2.4219,20316,0
2008-05-22,2.375,2.4531,2.2656,2.4531,12723,0
2008-05-23,2.5,2.5,2.3438,2.4375,10601,0
2008-05-27,2.2656,2.4688,2.2656,2.2812,20623,0
2008-05-28,2.4062,2.4375,2.2188,2.4375,78595,0
2008-05-29,2.3594,2.4062,2.2344,2.4062,48480,0
2008-05-30,2.3438,2.4531,2.3281,2.3438,62784,0
2008-06-02,2.3438,2.4531,2.2656,2.3594,53997,0
2008-06-03,2.3594,2.3906,2.2656,2.3438,36013,0
2008-06-04,2.3438,2.3438,2.2969,2.3281,15008,0
2008-06-05,2.3125,2.3125,2.2344,2.3125,12738,0
2008-06-06,2.2812,2.3125,2.2656,2.2812,15104,0
2008-06-09,2.2812,2.2969,2.2188,2.2656,33472,0
2008-06-10,2.25,2.2812,2.2188,2.2344,35840,0
2008-06-11,2.2656,2.2656,2.125,2.1562,70068,0
2008-06-12,2.125,2.3281,2.1094,2.1875,85973,0
2008-06-13,2.2344,2.4062,2.1094,2.4062,46394,0
2008-06-16,2.3906,2.3906,2.3594,2.375,9415,0
2008-06-17,2.3438,2.75,2.3125,2.75,15808,0
2008-06-18,2.8125,2.8125,2.5156,2.8125,26762,0
2008-06-19,2.8438,2.9531,2.7812,2.9375,19328,0
2008-06-20,3.0312,3.1094,2.9375,3.0156,53965,0
2008-06-23,3.0469,3.1875,2.8906,3.0938,103392,0
2008-06-24,2.8125,3.25,2.8125,3.1094,30835,0
2008-06-25,3.125,3.2656,3,3.0469,110637,0
2008-06-26,3.0938,3.0938,2.8594,2.875,36352,0
2008-06-27,2.8594,2.8594,2.6875,2.7344,34090,0
2008-06-30,2.6875,2.75,2.625,2.6719,37699,0
2008-07-01,2.6875,2.9688,2.5781,2.7344,22138,0
2008-07-02,2.7344,2.7344,2.5781,2.6094,3856,0
2008-07-03,2.6562,2.6562,2.5781,2.625,7334,0
2008-07-07,2.5781,2.5781,2.1094,2.25,57451,0
2008-07-08,2.2031,2.3906,2.1406,2.2188,34291,0
2008-07-09,2.25,2.25,1.9844,1.9844,35146,0
2008-07-10,2.1094,2.1094,2.0156,2.0938,12608,0
2008-07-11,2.0938,2.2344,2.0938,2.2031,10956,0
2008-07-14,2.2031,2.2188,2.1094,2.2188,18596,0
2008-07-15,2.1406,2.25,2.0625,2.1875,16726,0
2008-07-16,2,2.0469,1.8437,2.0312,95743,0
2008-07-17,2.0938,2.1875,2.0312,2.1406,34874,0
2008-07-18,2.2188,2.2188,1.9844,1.9844,7648,0
2008-07-21,1.9844,2.1094,1.9688,2.0312,28992,0
2008-07-22,2.0312,2.2031,2.0312,2.1094,48582,0
2008-07-23,2.1562,2.1875,2.0625,2.1562,16864,0
2008-07-24,2.0781,2.1875,2.0781,2.0938,46362,0
2008-07-25,2.0781,2.2031,2.0312,2.1719,19328,0
2008-07-28,2.1094,2.1094,2.0156,2.0156,10944,0
2008-07-29,2,2,1.9531,1.9531,11360,0
2008-07-30,1.9531,2.0781,1.875,2.0156,22234,0
2008-07-31,2.0312,2.1875,2,2.1094,11776,0
2008-08-01,2.0938,2.1094,2.0156,2.0781,9566,0
2008-08-04,2.1094,2.1094,1.9219,1.9688,15965,0
2008-08-05,2.0156,2.0312,1.8125,1.9062,41649,0
2008-08-06,1.9062,1.9688,1.8281,1.8281,47968,0
2008-08-07,1.8594,2,1.7812,1.9688,16336,0
2008-08-08,1.9375,1.9375,1.9219,1.9375,4877,0
2008-08-11,1.7812,1.9375,1.6094,1.7656,29687,0
2008-08-12,1.7188,1.9219,1.7188,1.9219,32256,0
2008-08-13,1.9531,1.9531,1.75,1.8125,20717,0
2008-08-14,1.7656,1.7656,1.5781,1.6719,21184,0
2008-08-15,1.625,1.6562,1.4531,1.6406,30775,0
2008-08-18,1.6719,1.6719,1.5781,1.5938,24032,0
2008-08-19,1.5625,1.6094,1.5312,1.5938,21351,0
2008-08-20,1.5625,1.6094,1.4844,1.5156,13115,0
2008-08-21,1.5156,1.6719,1.5156,1.625,26607,0
2008-08-22,1.7812,1.7812,1.6406,1.7188,6976,0
2008-08-25,1.7812,1.7812,1.6406,1.6562,9632,0
2008-08-26,1.7344,1.7344,1.5625,1.6719,9398,0
2008-08-27,1.6875,1.6875,1.5938,1.6562,7597,0
2008-08-28,1.6562,1.6562,1.6094,1.625,8576,0
2008-08-29,1.625,1.6562,1.5625,1.6562,22439,0
2008-09-02,1.6094,1.625,1.4844,1.6094,24683,0
2008-09-03,1.6094,1.6094,1.5,1.5156,22517,0
2008-09-04,1.1875,1.4844,1.1875,1.4062,39616,0
2008-09-05,1.4687,1.4844,1.4062,1.4375,17600,0
2008-09-08,1.5469,1.5469,1.4375,1.4844,40518,0
2008-09-09,1.4062,1.4531,1.0156,1.2344,42613,0
2008-09-10,1.1719,1.2031,0.8594,1.2031,102093,0
2008-09-11,1.25,1.2656,1.1875,1.2344,23171,0
2008-09-12,1.25,1.3125,1.1875,1.1875,21608,0
2008-09-15,1.2031,1.25,1.0156,1.0156,17760,0
2008-09-16,0.9531,0.9531,0.7969,0.8281,53626,0
2008-09-17,0.8594,1.0938,0.8281,1.0312,77197,0
2008-09-18,1.1094,1.3125,1.0781,1.1875,59032,0
2008-09-19,1.25,1.4844,1.1562,1.4844,22229,0
2008-09-22,1.3906,1.3906,1.25,1.3281,59945,0
2008-09-23,1.3281,1.4844,1.3125,1.4062,50995,0
2008-09-24,1.4375,1.4687,1.25,1.25,25434,0
2008-09-25,1.25,1.25,1.1406,1.1562,32320,0
2008-09-26,1.1094,1.1719,1.0469,1.0625,28350,0
2008-09-29,1.0781,1.0781,0.9375,1.0156,45760,0
2008-09-30,1.0156,1.0469,0.9531,1,1984,0
2008-10-01,1.0156,1.0469,0.875,1,61338,0
2008-10-02,1.0156,1.0156,0.8281,0.8438,55846,0
2008-10-03,0.8281,0.9375,0.7188,0.7188,111104,0
2008-10-06,0.6719,0.7656,0.5625,0.5625,94333,0
2008-10-07,0.6094,0.7031,0.5625,0.6562,68218,0
2008-10-08,0.6719,0.8438,0.6719,0.8438,57967,0
2008-10-09,0.8906,0.9531,0.75,0.75,41060,0
2008-10-10,0.75,0.7969,0.5938,0.6719,52204,0
2008-10-13,0.6406,0.875,0.625,0.8125,54180,0
2008-10-14,0.7812,0.9062,0.7812,0.8906,18323,0
2008-10-15,0.9062,0.9062,0.75,0.8125,26982,0
2008-10-16,0.7812,0.8125,0.6406,0.7344,24371,0
2008-10-17,0.75,0.75,0.6562,0.6719,12700,0
2008-10-20,0.6719,0.7656,0.6719,0.7344,25853,0
2008-10-21,0.75,0.7812,0.6719,0.6875,62870,0
2008-10-22,0.6562,0.9062,0.6562,0.6719,68436,0
2008-10-23,0.7188,0.7188,0.625,0.6562,65546,0
2008-10-24,0.6406,0.7031,0.5938,0.6719,92203,0
2008-10-27,0.6719,0.6719,0.5938,0.6094,31104,0
2008-10-28,0.6719,0.6719,0.5938,0.5938,22746,0
2008-10-29,0.5469,0.6875,0.5469,0.6406,79232,0
2008-10-30,0.6562,0.6562,0.5469,0.625,44207,0
2008-10-31,0.625,0.625,0.5469,0.5625,7742,0
2008-11-03,0.6562,0.6562,0.5781,0.6094,20610,0
2008-11-04,0.6406,0.6406,0.5781,0.6094,7405,0
2008-11-05,0.6094,0.625,0.5781,0.625,6976,0
2008-11-06,0.5781,0.5781,0.5625,0.5625,6592,0
2008-11-07,0.5781,0.5781,0.5469,0.5469,19440,0
2008-11-10,0.625,0.625,0.5156,0.5469,19360,0
2008-11-11,0.5156,0.5625,0.5156,0.5312,10256,0
2008-11-12,0.5312,0.5625,0.46875,0.48438,27648,0
2008-11-13,0.48438,0.5312,0.45312,0.46875,59968,0
2008-11-14,0.5312,0.5312,0.46875,0.46875,13040,0
2008-11-17,0.5312,0.5312,0.4375,0.48438,4128,0
2008-11-18,0.4375,0.48438,0.39062,0.42188,25472,0
2008-11-19,0.45312,0.45312,0.39062,0.40625,24272,0
2008-11-20,0.45312,0.45312,0.40625,0.4375,46978,0
2008-11-21,0.45312,0.46875,0.39062,0.46875,13043,0
2008-11-24,0.5469,0.5469,0.34375,0.5,23553,0
2008-11-25,0.5,0.5312,0.45312,0.5312,54208,0
2008-11-26,0.5156,0.6562,0.5156,0.5938,64916,0
2008-11-28,0.6562,0.7969,0.6406,0.7969,56595,0
2008-12-01,0.7969,0.7969,0.7344,0.7812,52807,0
2008-12-02,0.7812,0.7812,0.6094,0.6094,70429,0
2008-12-03,0.6719,0.6719,0.625,0.6562,22208,0
2008-12-04,0.6875,0.6875,0.5938,0.6094,46429,0
2008-12-05,0.6562,0.6562,0.5938,0.625,7290,0
2008-12-08,0.5781,0.6875,0.5781,0.6719,18310,0
2008-12-09,0.6875,0.6875,0.5938,0.625,11878,0
2008-12-10,0.625,0.6406,0.5625,0.6094,43391,0
2008-12-11,0.6094,0.6719,0.6094,0.6562,32906,0
2008-12-12,0.6875,0.7031,0.625,0.6875,38528,0
2008-12-15,0.5938,0.7031,0.5469,0.6875,42912,0
2008-12-16,0.6875,0.6875,0.625,0.625,64736,0
2008-12-17,0.625,0.6406,0.5781,0.625,19648,0
2008-12-18,0.6406,0.6406,0.5781,0.5781,16484,0
2008-12-19,0.5781,0.6562,0.5625,0.6562,32409,0
2008-12-22,0.6875,0.7031,0.6094,0.6562,23306,0
2008-12-23,0.6875,0.6875,0.5781,0.5781,16313,0
2008-12-24,0.5938,0.625,0.5781,0.625,17344,0
2008-12-26,0.6094,0.625,0.5156,0.6094,31142,0
2008-12-29,0.6094,0.6406,0.48438,0.625,21116,0
2008-12-30,0.625,0.7031,0.5938,0.6719,42639,0
2008-12-31,0.6875,0.8594,0.6562,0.7188,101163,0
2009-01-02,0.8594,0.8594,0.7344,0.7812,35416,0
2009-01-05,0.7344,0.75,0.6719,0.7188,44431,0
2009-01-06,0.7344,0.7344,0.6406,0.6875,59419,0
2009-01-07,0.6406,0.6719,0.625,0.6406,37776,0
2009-01-08,0.6406,0.6406,0.6094,0.625,27229,0
2009-01-09,0.625,0.625,0.5938,0.5938,9600,0
2009-01-12,0.6094,0.6406,0.5938,0.625,36224,0
2009-01-13,0.625,0.625,0.5625,0.5938,23744,0
2009-01-14,0.6094,0.6094,0.5625,0.5625,10988,0
2009-01-15,0.5781,0.5938,0.5469,0.5938,41120,0
2009-01-16,0.6094,0.6094,0.5781,0.5938,26492,0
2009-01-20,0.5938,0.6406,0.5938,0.6094,60992,0
2009-01-21,0.6094,0.625,0.5938,0.625,34816,0
2009-01-22,0.6094,0.625,0.5938,0.625,43136,0
2009-01-23,0.6875,0.6875,0.6094,0.6719,42480,0
2009-01-26,0.6719,0.8125,0.6562,0.6719,40362,0
2009-01-27,0.6562,0.6719,0.6406,0.6719,24689,0
2009-01-28,0.6875,0.6875,0.6094,0.6406,21280,0
2009-01-29,0.6719,0.6875,0.6562,0.6875,16288,0
2009-01-30,0.6875,0.7344,0.6719,0.7344,43258,0
2009-02-02,0.7812,0.7812,0.6562,0.7188,40488,0
2009-02-03,0.6875,0.7031,0.625,0.6719,45280,0
2009-02-04,0.7656,0.7656,0.6719,0.7031,21056,0
2009-02-05,0.7344,0.7656,0.6562,0.75,115455,0
2009-02-06,0.7344,0.9375,0.7344,0.9375,69432,0
2009-02-09,0.9688,0.9844,0.8906,0.9375,48346,0
2009-02-10,0.9062,1,0.8281,0.8906,53651,0
2009-02-11,0.8906,0.8906,0.8125,0.8906,31715,0
2009-02-12,0.9219,0.9375,0.875,0.9375,22527,0
2009-02-13,0.9375,0.9375,0.8906,0.9062,16960,0
2009-02-17,1,1,0.9062,0.9375,63827,0
2009-02-18,0.9375,0.9375,0.8438,0.8594,25279,0
2009-02-19,0.8594,0.9531,0.8438,0.9219,25184,0
2009-02-20,0.9375,1.0312,0.875,0.9375,108704,0
2009-02-23,0.9531,1,0.875,1,49792,0
2009-02-24,1.0469,1.0469,0.9375,0.9844,63645,0
2009-02-25,0.9375,0.9688,0.9219,0.9375,65728,0
2009-02-26,0.9062,0.9375,0.8906,0.9375,37008,0
2009-02-27,0.9375,0.9375,0.8594,0.9219,20528,0
2009-03-02,0.9219,0.9375,0.8594,0.8594,38194,0
2009-03-03,0.7812,0.8906,0.7812,0.8438,71692,0
2009-03-04,0.8906,1.0469,0.8906,1,99998,0
2009-03-05,1.0625,1.0938,0.9531,1.0938,155171,0
2009-03-06,1.1094,1.2344,1.0938,1.1875,95344,0
2009-03-09,1.2188,1.4531,1.2031,1.375,77775,0
2009-03-10,1.5156,1.5156,1.25,1.2969,52274,0
2009-03-11,1.2969,1.4219,1.2969,1.3125,18485,0
2009-03-12,1.3438,1.3438,1.2344,1.2344,31322,0
2009-03-13,1.2812,1.3281,1.25,1.2969,38400,0
2009-03-16,1.25,1.3281,1.0938,1.125,50157,0
2009-03-17,1.125,1.25,1.125,1.25,55283,0
2009-03-18,1.1719,1.2812,1.1719,1.2812,12085,0
2009-03-19,1.3125,1.4062,1.2969,1.3125,35219,0
2009-03-20,1.3125,1.3906,1.2188,1.2188,67046,0
2009-03-23,1.375,1.3906,1.2188,1.2969,100004,0
2009-03-24,1.2812,1.3281,1.1875,1.1875,43002,0
2009-03-25,1.25,1.2812,1.2188,1.25,28608,0
2009-03-26,1.2812,1.375,1.1094,1.1562,78767,0
2009-03-27,1.1719,1.1719,1.125,1.125,11184,0
2009-03-30,1.2188,1.2344,1.1562,1.1562,17752,0
2009-03-31,1.1719,1.1719,1.1562,1.1719,25408,0
2009-04-01,1.1719,1.2031,1.1406,1.1875,8384,0
2009-04-02,1.1719,1.2344,1.1562,1.2031,15617,0
2009-04-03,1.2031,1.2188,1.1406,1.1719,26432,0
2009-04-06,1.1406,1.1406,1.0938,1.125,8832,0
2009-04-07,1.1406,1.1406,1.125,1.1406,5312,0
2009-04-08,1.1406,1.1406,1.125,1.1406,704,0
2009-04-09,1.1406,1.1719,1.1406,1.1719,38784,0
2009-04-13,1.1719,1.2344,1.1719,1.2344,29344,0
2009-04-14,1.2188,1.2188,1.1562,1.1562,17910,0
2009-04-15,1.3906,1.9531,1.3594,1.5781,1270920,0
2009-04-16,1.8437,1.8437,1.5469,1.6094,552070,0
2009-04-17,1.7344,1.7344,1.375,1.4062,344415,0
2009-04-20,1.5,1.7031,1.4062,1.4844,206998,0
2009-04-21,1.5,1.5469,1.375,1.375,152007,0
2009-04-22,1.4687,1.4844,1.3594,1.4062,137475,0
2009-04-23,1.4062,1.5156,1.4062,1.4219,140491,0
2009-04-24,1.4844,1.6094,1.4687,1.5312,349517,0
2009-04-27,1.5625,1.625,1.4844,1.5625,348909,0
2009-04-28,1.5469,1.5781,1.3594,1.375,364669,0
2009-04-29,1.4062,1.4844,1.3594,1.4062,263205,0
2009-04-30,1.7812,1.9531,1.5781,1.7812,1372047,0
2009-05-01,1.9531,2,1.8125,1.9844,466762,0
2009-05-04,1.9844,2.3438,1.9844,2.1406,399996,0
2009-05-05,2.2344,2.2344,1.9375,2,160230,0
2009-05-06,2.0312,2.1094,2,2.0781,199948,0
2009-05-07,2.0625,2.2031,2.0469,2.2031,154452,0
2009-05-08,2.2656,2.4688,2.1875,2.4688,139132,0
2009-05-11,2.4531,2.7188,2.2812,2.3906,220502,0
2009-05-12,2.6094,2.6094,2.1875,2.4375,208604,0
2009-05-13,2.4219,2.4375,2.1875,2.2188,200318,0
2009-05-14,2.2031,2.2969,2.2031,2.2344,67693,0
2009-05-15,2.3125,2.4375,2.2656,2.4062,110956,0
2009-05-18,2.3594,2.4844,2.3438,2.3594,65526,0
2009-05-19,2.5781,2.5781,2.3438,2.4219,98822,0
2009-05-20,2.4844,2.5156,2.3438,2.375,212986,0
2009-05-21,2.4688,2.4688,2.3125,2.4219,151164,0
2009-05-22,2.4844,2.6562,2.375,2.375,198317,0
2009-05-26,2.2812,2.4531,2.2812,2.4531,133017,0
2009-05-27,2.4531,2.5,2.4219,2.4844,79259,0
2009-05-28,2.4844,2.4844,2.2031,2.3125,265873,0
2009-05-29,2.5469,2.7344,2.4844,2.7344,816070,0
2009-06-01,2.8281,3,2.7031,2.7656,623548,0
2009-06-02,2.8594,2.875,2.6094,2.7344,391765,0
2009-06-03,2.8125,2.8125,2.375,2.4062,427107,0
2009-06-04,2.4844,2.625,2.4062,2.6094,248518,0
2009-06-05,2.6562,2.6562,2.4844,2.5781,289094,0
2009-06-08,2.625,2.625,2.4062,2.4688,271597,0
2009-06-09,2.5625,2.5781,2.4219,2.4844,185907,0
2009-06-10,2.5,2.5625,2.3281,2.3281,270832,0
2009-06-11,2.3281,2.4219,2.3281,2.3906,193419,0
2009-06-12,2.3438,2.4531,2.3438,2.4062,151618,0
2009-06-15,2.4062,2.4062,2.2031,2.2188,187350,0
2009-06-16,2.3125,2.3125,2.1875,2.2031,235299,0
2009-06-17,2.1094,2.2344,2.0156,2.2344,308409,0
2009-06-18,2.2188,2.2344,2.1094,2.1875,188460,0
2009-06-19,2.25,2.25,2.0156,2.2188,267629,0
2009-06-22,2.0938,2.125,1.9531,2,342751,0
2009-06-23,2.0312,2.1875,1.8281,2.0156,410341,0
2009-06-24,2.1875,2.1875,2.0312,2.0938,147332,0
2009-06-25,1.9688,2.3438,1.9688,2.3281,489207,0
2009-06-26,2.3594,2.7188,2.3594,2.7188,4464549,0
2009-06-29,2.7344,2.7344,2.4375,2.5312,454711,0
2009-06-30,2.5312,2.5312,2.3594,2.375,194419,0
2009-07-01,2.4062,2.4062,2.2969,2.2969,300607,0
2009-07-02,2.3594,2.3594,2.1875,2.2031,169901,0
2009-07-06,2.1875,2.2188,2.125,2.1875,260648,0
2009-07-07,2.1719,2.1875,2,2.0312,327142,0
2009-07-08,2,2.0625,1.8906,1.9844,366211,0
2009-07-09,1.9688,2.1094,1.9688,1.9844,135992,0
2009-07-10,1.9844,2.0312,1.9219,2.0156,109861,0
2009-07-13,2.0156,2.0781,1.9531,2.0625,148815,0
2009-07-14,2.1719,2.2031,2.0625,2.1562,165489,0
2009-07-15,2.2656,2.3125,2.1719,2.2188,185408,0
2009-07-16,2.2188,2.25,2.1719,2.25,127456,0
2009-07-17,2.2344,2.2812,2.2188,2.25,138734,0
2009-07-20,2.2188,2.3438,2.1562,2.2344,399210,0
2009-07-21,2.3281,2.3281,2.0312,2.125,507021,0
2009-07-22,2.0625,2.0938,1.9844,2.0781,527558,0
2009-07-23,2.1562,2.1562,2.0625,2.1094,257092,0
2009-07-24,2.0938,2.1406,2.0625,2.1094,300105,0
2009-07-27,2.1719,2.1875,2.0938,2.125,273136,0
2009-07-28,2.1094,2.1094,2,2.0312,301004,0
2009-07-29,2.0312,2.0469,1.9375,1.9375,246832,0
2009-07-30,2.0625,2.0625,1.9375,1.9531,310168,0
2009-07-31,2.0156,2.0938,1.9844,2.0156,414037,0
2009-08-03,2.0625,2.0625,1.9844,2.0156,296014,0
2009-08-04,2.0625,2.0625,2,2.0312,141122,0
2009-08-05,2.0469,2.0469,1.9844,2.0156,271281,0
2009-08-06,2.0312,2.0312,1.9688,2.0156,126888,0
2009-08-07,1.9844,2.0312,1.9688,2.0156,196218,0
2009-08-10,2.0312,2.0312,1.9219,2.0156,458228,0
2009-08-11,2.0156,2.0156,1.9219,1.9531,238379,0
2009-08-12,1.9844,1.9844,1.9062,1.9688,246927,0
2009-08-13,1.9531,2.1094,1.9531,2.0625,181947,0
2009-08-14,2.0469,2.0781,1.9688,2.0156,207372,0
2009-08-17,1.9531,1.9844,1.9062,1.9219,282612,0
2009-08-18,1.9219,1.9531,1.9062,1.9531,132190,0
2009-08-19,1.9531,1.9844,1.9062,1.9844,123888,0
2009-08-20,2,2,1.9062,1.9219,186805,0
2009-08-21,1.9531,2.0312,1.9531,1.9844,311518,0
2009-08-24,1.9531,2.0156,1.9219,1.9688,167331,0
2009-08-25,1.9844,2.0312,1.9531,1.9688,138219,0
2009-08-26,1.9688,1.9844,1.9375,1.9375,166157,0
2009-08-27,1.9531,1.9531,1.875,1.9062,302475,0
2009-08-28,1.9219,1.9688,1.9219,1.9531,288853,0
2009-08-31,2,2,1.8594,1.875,396174,0
2009-09-01,1.875,1.8906,1.8281,1.8281,296232,0
2009-09-02,1.875,1.9844,1.8125,1.9688,497436,0
2009-09-03,2.0312,2.2031,1.9844,2.1562,753562,0
2009-09-04,2.2656,2.2656,2.0625,2.1094,613776,0
2009-09-08,2.2188,2.2344,2.0781,2.1094,363144,0
2009-09-09,2.2344,2.2656,2.1094,2.2344,292122,0
2009-09-10,2.2031,2.3438,2.1094,2.3438,360684,0
2009-09-11,2.3438,2.4375,2.3438,2.4062,422996,0
2009-09-14,2.4062,2.4062,2.2812,2.4062,254035,0
2009-09-15,2.3906,2.3906,2.1562,2.25,531968,0
2009-09-16,2.4062,2.4062,2.2344,2.2969,400010,0
2009-09-17,2.3125,2.375,2.2344,2.3438,180695,0
2009-09-18,2.25,2.4219,2.25,2.4219,410372,0
2009-09-21,2.4219,2.4219,2.25,2.2969,246960,0
2009-09-22,2.3438,2.3594,2.25,2.25,157299,0
2009-09-23,2.2656,2.3125,2.1875,2.1875,164343,0
2009-09-24,2.1875,2.3438,2.1094,2.2812,591567,0
2009-09-25,2.2031,2.2969,2.0938,2.1875,468856,0
2009-09-28,2.1406,2.1562,2.0469,2.0469,404586,0
2009-09-29,2.1719,2.1719,1.9375,2.0625,490326,0
2009-09-30,2.0625,2.1406,2.0625,2.1406,170912,0
2009-10-01,2.2344,2.3906,2.1562,2.2812,534261,0
2009-10-02,2.25,2.25,2.1094,2.2188,197245,0
2009-10-05,2.0625,2.125,1.9844,2.1094,428225,0
2009-10-06,2.1562,2.1562,2.1094,2.125,385613,0
2009-10-07,2.125,2.1562,2.0312,2.0625,359543,0
2009-10-08,2.0469,2.1562,2.0469,2.125,570771,0
2009-10-09,2.0156,2.0781,1.9688,2.0312,1888265,0
2009-10-12,2.0469,2.1094,2.0156,2.0781,484871,0
2009-10-13,2.1094,2.1094,2.0312,2.0781,515608,0
2009-10-14,2.0625,2.0938,2,2.0156,404666,0
2009-10-15,2.0312,2.25,1.9844,2.25,1845963,0
2009-10-16,2.1719,2.2344,2.125,2.1562,431082,0
2009-10-19,2.1875,2.2188,2.1094,2.1406,361283,0
2009-10-20,2.1719,2.1875,2.0469,2.0469,744033,0
2009-10-21,2.1406,2.1406,2.0312,2.0312,692883,0
2009-10-22,2.0469,2.0938,1.9375,1.9844,636250,0
2009-10-23,2.0781,2.0781,1.9375,1.9375,595680,0
2009-10-26,1.9688,2.0312,1.875,1.8906,559977,0
2009-10-27,1.8906,1.9844,1.8906,1.9844,429661,0
2009-10-28,1.9844,2.0312,1.8594,1.875,485714,0
2009-10-29,1.875,1.9844,1.875,1.9375,489429,0
2009-10-30,1.9531,1.9531,1.75,1.75,1298481,0
2009-11-02,1.7969,1.8437,1.7188,1.8125,399349,0
2009-11-03,1.7812,1.9219,1.75,1.875,1364663,0
2009-11-04,1.8906,1.9219,1.7031,1.7344,1162404,0
2009-11-05,1.7031,1.875,1.7031,1.8281,1495052,0
2009-11-06,1.8281,1.9062,1.7969,1.8906,819462,0
2009-11-09,1.9375,1.9688,1.875,1.9375,1148931,0
2009-11-10,1.9375,1.9844,1.9062,1.9531,1080102,0
2009-11-11,2,2,1.9375,1.9531,354518,0
2009-11-12,1.9531,1.9531,1.8437,1.875,545400,0
2009-11-13,1.9531,2,1.8906,1.9688,677944,0
2009-11-16,2.0156,2.1094,1.9688,2.0938,850299,0
2009-11-17,2.0781,2.125,2.0312,2.0938,410268,0
2009-11-18,2.125,2.125,2.0469,2.0781,321047,0
2009-11-19,2.0781,2.1094,2,2.0469,385414,0
2009-11-20,1.9844,2.0625,1.9531,2.0156,353999,0
2009-11-23,2.0938,2.1406,2.0312,2.0625,598104,0
2009-11-24,2.0625,2.1094,2,2.1094,285951,0
2009-11-25,2.1406,2.1406,2.0781,2.1094,309878,0
2009-11-27,2.0156,2.0938,1.9531,2.0469,202391,0
2009-11-30,2,2.0469,1.9688,2.0312,294333,0
2009-12-01,2.0312,2.0469,1.9531,2.0312,410852,0
2009-12-02,2.0312,2.1094,2,2.0156,325037,0
2009-12-03,2.0781,2.0781,1.9844,2.0312,301088,0
2009-12-04,2.0781,2.0781,1.9375,2.0156,461459,0
2009-12-07,2,2.0312,1.9531,2.0312,187048,0
2009-12-08,2.0156,2.0156,1.9531,1.9844,481549,0
2009-12-09,2.0156,2.0312,1.9844,2.0312,217430,0
2009-12-10,2.0938,2.0938,2,2.0312,171097,0
2009-12-11,2.0938,2.0938,2,2.0312,209935,0
2009-12-14,2,2.0938,2,2.0938,230596,0
2009-12-15,2.1094,2.1094,2.0469,2.0469,254370,0
2009-12-16,2.0469,2.1094,2.0469,2.0625,325869,0
2009-12-17,2.1094,2.1094,2.0312,2.0312,230045,0
2009-12-18,2.0156,2.1875,2.0156,2.1875,913627,0
2009-12-21,2.25,2.4219,2.1094,2.3438,987106,0
2009-12-22,2.3125,2.3594,2.1719,2.1719,411203,0
2009-12-23,2.2188,2.25,2.1719,2.1875,215041,0
2009-12-24,2.2656,2.3906,2.2031,2.3125,238001,0
2009-12-28,2.4219,2.4219,2.2656,2.2969,272244,0
2009-12-29,2.3125,2.3281,2.2031,2.2969,294497,0
2009-12-30,2.25,2.2969,2.1719,2.2656,159116,0
2009-12-31,2.2969,2.2969,2.2188,2.2656,212687,0
2010-01-04,2.4062,2.4219,2.2344,2.4219,461994,0
2010-01-05,2.4219,2.4219,2.3125,2.3906,280733,0
2010-01-06,2.3906,2.4844,2.3594,2.4531,344644,0
2010-01-07,2.5,2.7344,2.4688,2.7031,1310012,0
2010-01-08,2.7656,2.8906,2.7344,2.8281,786991,0
2010-01-11,2.8906,2.9688,2.7031,2.75,689756,0
2010-01-12,2.75,2.75,2.5,2.5469,601375,0
2010-01-13,2.6406,2.8281,2.5781,2.8125,481919,0
2010-01-14,2.8281,3.1562,2.8281,3.0469,1328216,0
2010-01-15,3.125,3.1406,2.875,3,837064,0
2010-01-19,3.1094,3.1094,2.8906,2.9219,543248,0
2010-01-20,2.875,2.875,2.6875,2.7969,654006,0
2010-01-21,3.0312,3.0312,2.7188,2.9062,939226,0
2010-01-22,2.8906,2.9688,2.7344,2.7656,414849,0
2010-01-25,2.8594,2.8594,2.625,2.6562,436470,0
2010-01-26,2.6406,2.6562,2.5469,2.6094,328052,0
2010-01-27,2.6562,2.6562,2.3906,2.5156,367907,0
2010-01-28,2.5312,2.5625,2.3281,2.3594,639611,0
2010-01-29,2.1719,2.4531,2.1719,2.3438,596252,0
2010-02-01,2.4219,2.5781,2.375,2.5625,344010,0
2010-02-02,2.6094,2.7031,2.5781,2.6406,367524,0
2010-02-03,2.6406,2.7031,2.5938,2.6719,256182,0
2010-02-04,2.6094,2.6562,2.375,2.4219,522898,0
2010-02-05,2.4219,2.6406,2.3906,2.6094,466075,0
2010-02-08,2.6406,2.6719,2.5781,2.5781,224016,0
2010-02-09,2.6875,2.6875,2.6094,2.6562,208804,0
2010-02-10,2.6406,2.6719,2.5938,2.6719,250181,0
2010-02-11,2.6562,2.7031,2.5781,2.7031,166054,0
2010-02-12,2.6562,2.6719,2.5781,2.5781,232866,0
2010-02-16,2.6875,2.6875,2.5312,2.6562,327182,0
2010-02-17,2.6719,2.6719,2.5781,2.625,223613,0
2010-02-18,2.6562,2.6719,2.5781,2.6406,155183,0
2010-02-19,2.6406,2.6562,2.5938,2.6406,194228,0
2010-02-22,2.6562,2.75,2.5938,2.625,204423,0
2010-02-23,2.6094,2.6875,2.5,2.5781,306728,0
2010-02-24,2.5312,2.6094,2.5,2.5469,174282,0
2010-02-25,2.5469,2.5625,2.4688,2.5,266918,0
2010-02-26,2.5312,2.5938,2.5,2.5781,159947,0
2010-03-01,2.6406,2.7344,2.5469,2.7344,346244,0
2010-03-02,2.7812,2.9531,2.7344,2.9375,776754,0
2010-03-03,2.9688,3.0312,2.9062,2.9375,512488,0
2010-03-04,2.8906,2.9531,2.7188,2.7969,477980,0
2010-03-05,2.9375,2.9375,2.7969,2.9062,302650,0
2010-03-08,3.0469,3.0469,2.8281,2.8438,648760,0
2010-03-09,2.8906,2.8906,2.6406,2.75,474653,0
2010-03-10,2.75,2.7969,2.6406,2.6719,521491,0
2010-03-11,2.9688,2.9688,2.5469,2.6094,793302,0
2010-03-12,2.6406,2.6719,2.6094,2.6562,327939,0
2010-03-15,2.6562,2.6719,2.5156,2.5469,343665,0
2010-03-16,2.6562,2.6562,2.3906,2.4375,726330,0
2010-03-17,2.4531,2.4844,2.3906,2.4219,444690,0
2010-03-18,2.4219,2.4375,2.2812,2.375,665937,0
2010-03-19,2.3906,2.4219,2.2188,2.2188,600173,0
2010-03-22,2.2969,2.2969,2.1875,2.2656,477452,0
2010-03-23,2.3125,2.3125,2.2344,2.2812,311765,0
2010-03-24,2.2188,2.2969,2.2031,2.2344,324478,0
2010-03-25,2.2656,2.2656,2.1562,2.1875,536170,0
2010-03-26,2.1875,2.2344,2.1719,2.1875,391622,0
2010-03-29,2.1875,2.3125,2.1875,2.2969,185935,0
2010-03-30,2.3281,2.3438,2.2344,2.2656,210132,0
2010-03-31,2.2969,2.2969,2.1719,2.1719,342540,0
2010-04-01,2.2344,2.3125,2.1875,2.2344,257204,0
2010-04-05,2.5312,2.5312,2.25,2.2969,256868,0
2010-04-06,2.2969,2.2969,2.2344,2.25,295660,0
2010-04-07,2.2812,2.3125,2.1719,2.2812,863994,0
2010-04-08,2.2344,2.3125,2.2188,2.2812,285716,0
2010-04-09,2.25,2.375,2.25,2.2812,283686,0
2010-04-12,2.2812,2.3594,2.2656,2.2812,244024,0
2010-04-13,2.2969,2.3125,2.2031,2.2344,341626,0
2010-04-14,2.2812,2.3281,2.2188,2.2969,170584,0
2010-04-15,2.3281,2.3281,2.2344,2.2656,114740,0
2010-04-16,2.3438,2.5,2.2812,2.4062,1228874,0
2010-04-19,2.4375,2.5312,2.4375,2.5,1693130,0
2010-04-20,2.5312,2.7344,2.5,2.6719,842547,0
2010-04-21,2.6562,2.75,2.5938,2.6094,487779,0
2010-04-22,2.5312,2.5938,2.5156,2.5781,349726,0
2010-04-23,2.5312,2.8906,2.5312,2.7969,783643,0
2010-04-26,2.7969,2.9219,2.7969,2.8125,579955,0
2010-04-27,2.7969,2.8281,2.7031,2.7188,453441,0
2010-04-28,2.7969,2.8281,2.7344,2.8125,246684,0
2010-04-29,2.8125,2.8594,2.7344,2.8281,353690,0
2010-04-30,2.8906,2.9688,2.8125,2.9688,796999,0
2010-05-03,2.8438,3.0469,2.8438,3.0156,1463393,0
2010-05-04,3.0781,3.0781,2.7344,2.8438,727485,0
2010-05-05,2.8281,2.8906,2.7188,2.7969,492611,0
2010-05-06,2.875,2.875,2.6875,2.7344,513651,0
2010-05-07,2.8281,2.8281,2.5469,2.5469,534131,0
2010-05-10,2.7031,2.7656,2.5781,2.7656,516329,0
2010-05-11,2.8438,2.9062,2.7188,2.9062,534716,0
2010-05-12,2.9688,2.9688,2.8125,2.8906,525395,0
2010-05-13,2.9375,2.9375,2.8125,2.8438,358551,0
2010-05-14,2.7969,2.8125,2.6406,2.7344,431469,0
2010-05-17,2.7344,2.7344,2.5625,2.625,359795,0
2010-05-18,2.5938,2.6562,2.5,2.5312,281469,0
2010-05-19,2.5938,2.5938,2.4219,2.4688,441756,0
2010-05-20,2.3594,2.4375,2.3281,2.3438,471607,0
2010-05-21,2.3438,2.4531,2.3125,2.4375,402358,0
2010-05-24,2.4219,2.625,2.4219,2.5156,330365,0
2010-05-25,2.375,2.4531,2.375,2.4219,277674,0
2010-05-26,2.4531,2.7031,2.3125,2.3125,710115,0
2010-05-27,2.4844,2.5625,2.4375,2.5625,314519,0
2010-05-28,2.5625,2.5625,2.4219,2.4219,333821,0
2010-06-01,2.4062,2.4688,2.375,2.3906,295533,0
2010-06-02,2.3906,2.4062,2.3125,2.375,295450,0
2010-06-03,2.5312,2.5312,2.3281,2.375,221811,0
2010-06-04,2.375,2.375,2.3125,2.3281,477108,0
2010-06-07,2.5,2.5,2.2656,2.2812,369139,0
2010-06-08,2.2969,2.3594,2.2344,2.3438,350711,0
2010-06-09,2.3906,2.3906,2.2344,2.25,229499,0
2010-06-10,2.2969,2.3125,2.25,2.3125,191499,0
2010-06-11,2.3281,2.3438,2.1875,2.2188,434732,0
2010-06-14,2.25,2.2656,1.9531,2.1094,604356,0
2010-06-15,2.1875,2.2344,2.0781,2.2188,349875,0
2010-06-16,2.2031,2.2812,2.1719,2.2031,178463,0
2010-06-17,2.2188,2.3594,2.2188,2.3438,408611,0
2010-06-18,2.4219,2.5312,2.3438,2.3438,660218,0
2010-06-21,2.4531,2.4531,2.2188,2.2656,312266,0
2010-06-22,2.4062,2.4062,2.2188,2.2344,186748,0
2010-06-23,2.2656,2.2656,2.0938,2.1562,638420,0
2010-06-24,2.2812,2.2812,2.125,2.125,303880,0
2010-06-25,2.1094,2.25,2.0781,2.0781,4351023,0
2010-06-28,2.2188,2.2188,2.0938,2.0938,375386,0
2010-06-29,2.2969,2.2969,1.9688,1.9688,564954,0
2010-06-30,1.9688,2.0469,1.9688,2.0312,529286,0
2010-07-01,2.0469,2.0469,1.7969,1.9375,459983,0
2010-07-02,1.9688,1.9844,1.875,1.9375,351098,0
2010-07-06,1.9531,1.9844,1.8437,1.8594,330212,0
2010-07-07,1.875,1.9375,1.875,1.8906,303791,0
2010-07-08,1.9062,1.9375,1.875,1.9219,209502,0
2010-07-09,1.9531,2.0469,1.9062,2.0469,289639,0
2010-07-12,2.0156,2.0469,1.9219,1.9688,198532,0
2010-07-13,1.9375,2.0469,1.9375,2,175847,0
2010-07-14,1.9844,2.0312,1.9062,2.0156,231137,0
2010-07-15,1.9844,2.0312,1.9219,2,246517,0
2010-07-16,1.9844,2,1.9219,1.9844,304603,0
2010-07-19,2,2,1.875,1.9219,463213,0
2010-07-20,1.9219,1.9844,1.8906,1.9844,171662,0
2010-07-21,2.2188,2.2344,2.0625,2.0781,625272,0
2010-07-22,2.1562,2.1875,2.0938,2.1406,195917,0
2010-07-23,2.2344,2.2344,2.1094,2.1875,187279,0
2010-07-26,2.2344,2.2969,2.2031,2.2969,458425,0
2010-07-27,2.3438,2.3594,2.1406,2.1406,487204,0
2010-07-28,2.2344,2.2656,2.1719,2.2344,145217,0
2010-07-29,2.3125,2.3594,2.1875,2.2344,128823,0
2010-07-30,2.1562,2.2188,2.1094,2.2031,221519,0
2010-08-02,2.2969,2.2969,2.1562,2.1719,148435,0
2010-08-03,2.1875,2.2188,2.1562,2.1562,114644,0
2010-08-04,2.1562,2.25,2.1562,2.2344,506729,0
2010-08-05,2.2344,2.2344,2.1875,2.2031,68091,0
2010-08-06,2.25,2.2656,2.2031,2.2188,228555,0
2010-08-09,2.2812,2.2812,2.1875,2.2188,136490,0
2010-08-10,2.1875,2.2188,2.1562,2.1875,106677,0
2010-08-11,2.2344,2.2656,2.0625,2.0625,229361,0
2010-08-12,2.0625,2.1719,2.0625,2.1719,232026,0
2010-08-13,2.125,2.1406,2.0938,2.1094,220715,0
2010-08-16,2.1094,2.1875,2.0938,2.125,100756,0
2010-08-17,2.125,2.1562,2.0469,2.0469,218289,0
2010-08-18,2.0469,2.1094,1.9688,2.0312,558957,0
2010-08-19,2.0312,2.0781,1.9531,1.9531,347070,0
2010-08-20,1.9375,2.0625,1.9375,2.0469,246235,0
2010-08-23,2.0781,2.0938,1.9219,1.9531,438741,0
2010-08-24,1.9375,2,1.9219,1.9375,210710,0
2010-08-25,1.9219,2.0625,1.9219,2.0625,263603,0
2010-08-26,2.0469,2.0938,1.9375,2.0312,335581,0
2010-08-27,2.0469,2.0938,2.0156,2.0938,233392,0
2010-08-30,2.0781,2.1406,2.0625,2.0938,223460,0
2010-08-31,2.0938,2.1094,2.0469,2.0469,262589,0
2010-09-01,2.0938,2.0938,2.0312,2.0312,178323,0
2010-09-02,2.0781,2.1094,2.0312,2.0938,252223,0
2010-09-03,2.0781,2.1562,2.0625,2.1094,289404,0
2010-09-07,2.1562,2.2656,2.125,2.2656,486530,0
2010-09-08,2.2969,2.5312,2.2969,2.4688,1124959,0
2010-09-09,2.5312,2.5312,2.375,2.4688,329341,0
2010-09-10,2.4375,2.5,2.4062,2.4062,270296,0
2010-09-13,2.4531,2.5,2.2031,2.2969,591181,0
2010-09-14,2.2031,2.375,2.1875,2.3125,784788,0
2010-09-15,2.3125,2.3438,2.2656,2.2812,369062,0
2010-09-16,2.3281,2.3594,2.2969,2.3125,253527,0
2010-09-17,2.3281,2.4375,2.3125,2.4219,471321,0
2010-09-20,2.4062,2.5156,2.375,2.4688,531224,0
2010-09-21,2.4531,2.5,2.3125,2.4062,341372,0
2010-09-22,2.4688,2.4688,2.3125,2.3438,258445,0
2010-09-23,2.3438,2.3906,2.3125,2.3125,338226,0
2010-09-24,2.3438,2.4375,2.3438,2.4062,248006,0
2010-09-27,2.3906,2.4375,2.375,2.4375,285388,0
2010-09-28,2.4219,2.4844,2.3594,2.4688,486946,0
2010-09-29,2.4688,2.5469,2.4531,2.4844,482105,0
2010-09-30,2.4844,2.5,2.3438,2.3906,377828,0
2010-10-01,2.3906,2.5781,2.375,2.5781,693466,0
2010-10-04,2.5312,2.6562,2.5156,2.5781,585514,0
2010-10-05,2.6562,2.8594,2.6406,2.8281,937957,0
2010-10-06,2.8281,2.9219,2.7344,2.8281,999556,0
2010-10-07,2.8281,2.875,2.6875,2.7812,537228,0
2010-10-08,2.8281,2.8281,2.7031,2.7656,331484,0
2010-10-11,2.8281,2.8906,2.7031,2.875,398086,0
2010-10-12,2.7969,2.9062,2.7344,2.8125,483769,0
2010-10-13,2.8125,2.8594,2.7656,2.8125,660605,0
2010-10-14,2.875,2.875,2.7344,2.8125,314073,0
2010-10-15,2.7812,2.8125,2.6562,2.7188,397380,0
2010-10-18,2.7188,2.7812,2.6875,2.7656,287401,0
2010-10-19,2.6875,2.7344,2.5,2.5156,559788,0
2010-10-20,2.5469,2.6562,2.5469,2.5938,226909,0
2010-10-21,2.5938,2.6562,2.4844,2.5156,298948,0
2010-10-22,2.5,2.5469,2.4844,2.5156,219089,0
2010-10-25,2.5312,2.6719,2.5312,2.6406,259684,0
2010-10-26,2.5938,2.625,2.5625,2.5938,204214,0
2010-10-27,2.5938,2.5938,2.5,2.5312,292822,0
2010-10-28,2.5625,2.5781,2.5312,2.5625,200524,0
2010-10-29,2.5781,2.6562,2.5469,2.6406,427183,0
2010-11-01,2.6562,2.7031,2.5625,2.5625,325801,0
2010-11-02,2.5781,2.625,2.5469,2.5625,225899,0
2010-11-03,2.5781,2.5938,2.5,2.5469,360040,0
2010-11-04,2.5938,2.7344,2.5312,2.7031,916436,0
2010-11-05,2.6875,2.8438,2.6875,2.7188,716131,0
2010-11-08,2.7969,2.9219,2.6875,2.875,1179344,0
2010-11-09,2.875,2.9688,2.6719,2.7344,974726,0
2010-11-10,2.7344,2.7969,2.6406,2.7812,560731,0
2010-11-11,2.7656,2.8125,2.6562,2.7344,340310,0
2010-11-12,2.7344,2.7344,2.5938,2.625,406266,0
2010-11-15,2.6719,2.6719,2.5312,2.5312,277043,0
2010-11-16,2.5156,2.5312,2.4219,2.4219,447191,0
2010-11-17,2.625,2.625,2.5,2.5156,331972,0
2010-11-18,2.625,2.6406,2.5625,2.6406,511612,0
2010-11-19,2.6094,2.6406,2.5781,2.5938,268469,0
2010-11-22,2.625,2.6406,2.5312,2.5469,300901,0
2010-11-23,2.5781,2.6094,2.5312,2.5625,221969,0
2010-11-24,2.5781,2.6562,2.5469,2.6406,229869,0
2010-11-26,2.6562,2.6562,2.5469,2.5469,178368,0
2010-11-29,2.6406,2.6406,2.5,2.6094,409816,0
2010-11-30,2.6094,2.7969,2.5938,2.7812,1192364,0
2010-12-01,2.7969,2.8594,2.7031,2.75,531592,0
2010-12-02,2.7812,2.8281,2.75,2.7656,296328,0
2010-12-03,2.7812,2.8438,2.7188,2.8125,508515,0
2010-12-06,2.8594,2.8594,2.7969,2.8281,434632,0
2010-12-07,2.875,2.875,2.7344,2.7656,433443,0
2010-12-08,2.7812,2.7812,2.6406,2.6875,436675,0
2010-12-09,2.6875,2.9844,2.6875,2.875,1689259,0
2010-12-10,2.9375,4.0938,2.9062,4.0469,4257004,0
2010-12-13,4.3438,4.9062,4.1094,4.4375,6000668,0
2010-12-14,4.375,4.625,4.0781,4.4844,2246058,0
2010-12-15,4.3281,4.4375,4.2031,4.25,1139020,0
2010-12-16,4.2188,4.25,3.875,3.9688,2035468,0
2010-12-17,3.9844,4.2969,3.9062,4.2812,1212241,0
2010-12-20,4.9375,5.1562,4.7656,5,4653806,0
2010-12-21,5.3125,5.4219,5,5.4062,2930015,0
2010-12-22,5.4219,5.4844,5.0781,5.25,2286963,0
2010-12-23,5.2656,5.2812,4.9531,5.125,1177371,0
2010-12-27,5.1406,5.4375,5.0938,5.4375,836647,0
2010-12-28,5.7812,6.1406,5.6406,6.0156,2254387,0
2010-12-29,6.0312,6.0312,5.75,5.8594,1899104,0
2010-12-30,5.8594,5.8906,5.7031,5.7656,829028,0
2010-12-31,5.8438,6.2969,5.8281,6.2344,1794552,0
2011-01-03,6.4062,6.7031,6.2188,6.2344,2713925,0
2011-01-04,6,6.1875,5.4219,5.8438,3675284,0
2011-01-05,5.75,6.1719,5.5469,6.1406,1686871,0
2011-01-06,6.125,6.1406,5.7344,5.8281,1066814,0
2011-01-07,5.75,5.9375,5.6719,5.8125,878939,0
2011-01-10,5.7031,5.8281,5.625,5.8281,902872,0
2011-01-11,5.9219,6.0938,5.875,6.0312,1169414,0
2011-01-12,6.1875,6.25,6.0625,6.1562,936780,0
2011-01-13,6.1719,6.375,5.8438,5.8438,1152026,0
2011-01-14,5.625,5.7188,5.5156,5.6562,1150974,0
2011-01-18,5.75,5.8281,5.4844,5.6094,1147925,0
2011-01-19,5.625,5.7344,5.2656,5.3281,1279507,0
2011-01-20,4.9688,5.0469,4.8281,4.9219,2043584,0
2011-01-21,4.9844,5.0938,4.8438,4.8906,987988,0
2011-01-24,4.8906,5.1562,4.8125,4.9375,953734,0
2011-01-25,4.8594,4.9531,4.7031,4.8281,1255645,0
2011-01-26,4.8281,5.1562,4.7656,5.1562,822717,0
2011-01-27,5.2812,5.3906,4.9219,4.9531,960548,0
2011-01-28,4.8906,5.3125,4.8906,5.2969,1086671,0
2011-01-31,5.2344,5.3906,4.9844,5.2344,1051485,0
2011-02-01,5.2812,5.3906,5.1719,5.2031,891008,0
2011-02-02,5.1562,5.1719,5.0469,5.0938,560990,0
2011-02-03,5.1094,5.4688,5.0469,5.4531,1019562,0
2011-02-04,5.5469,5.8438,5.5312,5.7656,1507471,0
2011-02-07,5.75,5.9062,5.4219,5.5,1166611,0
2011-02-08,5.7812,5.8594,5.5938,5.6875,1037743,0
2011-02-09,5.6875,5.7344,5.5469,5.6406,569719,0
2011-02-10,5.5469,5.625,5.4844,5.5312,566319,0
2011-02-11,5.5781,5.6875,5.4844,5.5625,494289,0
2011-02-14,5.4844,5.7031,5.4844,5.6719,375965,0
2011-02-15,5.8906,6.1875,5.8594,6.1094,1407148,0
2011-02-16,6.1094,6.1406,5.9375,6,674498,0
2011-02-18,6.1094,6.2812,6.0156,6.1094,1295144,0
2011-02-22,6.2969,6.3906,6.1094,6.1875,1388877,0
2011-02-23,6.2656,6.6406,6.25,6.625,1738010,0
2011-02-24,6.625,6.9375,6.1406,6.2812,2413502,0
2011-02-25,6.4062,6.5312,6.2031,6.3125,988544,0
2011-02-28,6.4219,6.4531,6.0781,6.2344,1403736,0
2011-03-01,6.25,6.6406,5.9531,6.625,2499593,0
2011-03-02,6.7812,6.7969,6.2969,6.3594,1677981,0
2011-03-03,6.2031,6.5469,6.1719,6.5156,1086938,0
2011-03-04,6.5312,6.7656,6.4375,6.4844,1777060,0
2011-03-07,6.7188,7.0625,6.5469,6.9062,2377523,0
2011-03-08,6.8594,6.875,6.5781,6.75,998657,0
2011-03-09,6.7656,6.8281,6.5,6.5,895946,0
2011-03-10,6.25,6.3594,5.875,6.1406,1533458,0
2011-03-11,6.0312,6.2969,5.8281,6.2031,1365810,0
2011-03-14,6.3281,6.375,5.875,5.9219,850287,0
2011-03-15,5.4688,5.6875,5.1562,5.6094,1665054,0
2011-03-16,5.5938,5.7969,5.4531,5.4844,894067,0
2011-03-17,5.6094,5.625,5.3594,5.5781,808739,0
2011-03-18,5.7031,5.9688,5.6719,5.8438,1029341,0
2011-03-21,6.0781,6.1562,6,6.0312,876979,0
2011-03-22,6.1094,6.375,6.0312,6.3594,1153205,0
2011-03-23,6.4062,6.4062,6.2812,6.3906,892612,0
2011-03-24,6.3594,6.4219,5.8906,6.0625,1340343,0
2011-03-25,6.0625,6.1875,5.9375,5.9375,655453,0
2011-03-28,5.9531,6.2031,5.9062,5.9844,560364,0
2011-03-29,6.0938,6.1406,5.9375,6.0938,397756,0
2011-03-30,6.1562,6.2031,6.0156,6.0312,348113,0
2011-03-31,6.1719,6.2031,6.0469,6.0625,351281,0
2011-04-01,6.0312,6.1719,5.9375,5.9375,484526,0
2011-04-04,6.0312,6.0625,5.7812,5.8438,743590,0
2011-04-05,5.8594,6.2812,5.7031,6.2656,1177302,0
2011-04-06,6.3281,6.5156,5.9688,6.125,1243642,0
2011-04-07,6.2031,6.2969,6.0312,6.1094,433548,0
2011-04-08,6.375,6.4375,6.1406,6.2188,1110386,0
2011-04-11,6.3437,6.3594,4.9375,5.5469,4899878,0
2011-04-12,5.6562,5.6562,5.2656,5.3906,1374164,0
2011-04-13,5.4219,5.5312,5.25,5.2969,805215,0
2011-04-14,5.3281,5.4062,5.2188,5.25,744508,0
2011-04-15,5.2656,5.3125,5,5.0156,1279747,0
2011-04-18,5,5,4.7344,4.9688,1497500,0
2011-04-19,4.9531,5.0625,4.9375,5.0156,639481,0
2011-04-20,5.125,5.2031,5.0469,5.0781,671023,0
2011-04-21,5.1719,5.2031,4.8438,4.9531,769628,0
2011-04-25,4.8594,4.9375,4.7344,4.7656,721151,0
2011-04-26,4.8281,5.3125,4.6875,5.2812,2060113,0
2011-04-27,5.375,5.5156,5.125,5.3906,1238236,0
2011-04-28,5.4531,5.4531,5.1094,5.1562,795251,0
2011-04-29,5.1562,5.2344,4.9688,5.0781,565276,0
2011-05-02,5.0469,5.0469,4.8438,4.8438,508475,0
2011-05-03,4.8125,4.8594,4.6094,4.6406,1416210,0
2011-05-04,4.5312,4.5938,4.1406,4.375,3267799,0
2011-05-05,4.3281,4.3594,4.0625,4.1719,1241313,0
2011-05-06,4.4062,4.5469,4.25,4.4219,1565916,0
2011-05-09,4.4688,4.6719,4.4688,4.6719,672532,0
2011-05-10,4.6719,4.8594,4.6094,4.625,729789,0
2011-05-11,4.6094,4.625,4.3125,4.3594,748170,0
2011-05-12,4.2344,4.3906,4.0312,4.3594,1070431,0
2011-05-13,4.375,4.4531,4.1094,4.1719,820511,0
2011-05-16,4.2031,4.4531,4.1406,4.3594,681548,0
2011-05-17,4.3594,4.3594,4.1406,4.3594,744498,0
2011-05-18,4.3594,4.4688,4.2969,4.3906,445030,0
2011-05-19,4.3906,4.4531,4.3281,4.4531,355316,0
2011-05-20,4.3906,4.75,4.3906,4.7031,842094,0
2011-05-23,4.7031,5.0312,4.6875,4.9531,961640,0
2011-05-24,5,5.1406,4.8906,5.0938,765040,0
2011-05-25,5.0938,5.3125,5.0469,5.3125,737471,0
2011-05-26,5.3125,5.3125,5,5.2344,662241,0
2011-05-27,5.2656,5.4062,5.25,5.4062,679291,0
2011-05-31,5.4219,5.4219,5,5.2969,2657475,0
2011-06-01,5.25,5.2656,5,5.0938,630080,0
2011-06-02,5.1562,5.1719,4.8281,4.8906,815580,0
2011-06-03,4.875,5.25,4.7031,5.0625,832269,0
2011-06-06,5.0156,5.0312,4.7656,4.7656,481900,0
2011-06-07,4.7812,4.9062,4.7344,4.8125,531935,0
2011-06-08,4.75,4.8281,4.625,4.8281,836132,0
2011-06-09,4.7344,4.9844,4.6719,4.9688,424395,0
2011-06-10,4.9375,5.2188,4.8125,5.1562,767308,0
2011-06-13,5.2031,5.625,5.1562,5.5781,3169720,0
2011-06-14,5.5938,5.875,5.5469,5.75,1648094,0
2011-06-15,5.75,5.875,5.2812,5.8594,1755343,0
2011-06-16,5.7188,5.8281,5.25,5.4844,1480533,0
2011-06-17,5.4375,5.9688,5.2344,5.9688,3501259,0
2011-06-20,5.8125,5.9375,5.75,5.9219,901778,0
2011-06-21,5.875,6.0469,5.8281,6.0156,1214840,0
2011-06-22,5.875,6.0156,5.625,5.8438,1349709,0
2011-06-23,5.6562,5.7031,5.3594,5.5469,2326514,0
2011-06-24,5.4688,5.6562,5.25,5.4688,9783156,0
2011-06-27,5.1562,5.2031,5.0156,5.1562,1010171,0
2011-06-28,5.25,5.2969,5.125,5.2812,832886,0
2011-06-29,5.4062,5.4375,5.1875,5.2344,608275,0
2011-06-30,5.1875,5.2812,5.0781,5.0938,886200,0
2011-07-01,5.125,5.125,4.7188,4.9688,1180444,0
2011-07-05,5.1562,5.1875,5.0156,5.1406,890596,0
2011-07-06,5.1719,5.2812,5.125,5.2031,830301,0
2011-07-07,5.3281,5.3906,5.1719,5.2031,622976,0
2011-07-08,5.25,5.2969,5.0469,5.2656,611383,0
2011-07-11,5.3125,5.3438,5.0156,5.1094,701348,0
2011-07-12,5.0156,5.2656,4.9688,5.1719,660453,0
2011-07-13,5.2188,5.4062,5.1719,5.2188,999725,0
2011-07-14,5.2344,5.375,5.0625,5.0781,599711,0
2011-07-15,5.1094,5.25,5.0781,5.2188,514996,0
2011-07-18,5.3594,5.3594,5.0312,5.1094,854797,0
2011-07-19,5.1719,5.1719,4.9375,5,632538,0
2011-07-20,4.9688,5.0625,4.875,4.9219,536107,0
2011-07-21,4.9219,5.0312,4.8438,4.875,567546,0
2011-07-22,4.9531,4.9688,4.875,4.8906,516148,0
2011-07-25,4.9844,5.0312,4.8906,4.8906,535917,0
2011-07-26,5,5.0312,4.9219,4.9219,452787,0
2011-07-27,4.9844,5,4.6875,4.6875,813566,0
2011-07-28,4.8125,4.8281,4.4531,4.5781,957384,0
2011-07-29,4.5156,4.7188,4.4531,4.7031,517821,0
2011-08-01,4.7188,4.9219,4.7031,4.7812,412111,0
2011-08-02,4.7812,4.8438,4.6875,4.7031,440077,0
2011-08-03,4.7188,4.75,4.4844,4.5469,761260,0
2011-08-04,4.5312,4.5469,4.125,4.125,1691977,0
2011-08-05,4.0938,4.2188,3.5156,3.8438,1714015,0
2011-08-08,3.7344,3.8281,3.125,3.2344,1911987,0
2011-08-09,3.4531,3.625,3.125,3.625,2027343,0
2011-08-10,3.7031,4.2188,3.6406,3.9375,1372521,0
2011-08-11,4,4.0938,3.7656,4,851017,0
2011-08-12,3.9844,4,3.6406,3.6875,739892,0
2011-08-15,3.7656,4.125,3.6875,4.1094,735255,0
2011-08-16,4.0938,4.1875,3.9062,3.9219,536754,0
2011-08-17,4,4.2344,3.9062,4.0156,565046,0
2011-08-18,3.8906,3.9531,3.7031,3.7031,733727,0
2011-08-19,3.7656,4.0312,3.6562,3.7969,759549,0
2011-08-22,3.8906,4.0781,3.7656,3.7656,833216,0
2011-08-23,3.7812,3.7812,3.625,3.7656,596686,0
2011-08-24,3.6719,3.7187,3.4375,3.6094,629721,0
2011-08-25,3.5625,3.6094,3.4531,3.4531,650608,0
2011-08-26,3.4844,3.7187,3.4531,3.7187,745740,0
2011-08-29,3.6875,3.7344,3.5469,3.7344,441540,0
2011-08-30,3.7656,3.9688,3.75,3.9375,585596,0
2011-08-31,3.9688,4,3.7656,3.8125,411327,0
2011-09-01,3.8281,3.9062,3.7031,3.7031,414691,0
2011-09-02,3.7656,3.9688,3.6875,3.6875,486364,0
2011-09-06,3.7031,3.875,3.6094,3.7344,521789,0
2011-09-07,3.7969,3.9062,3.6719,3.8438,523469,0
2011-09-08,3.8281,4,3.8281,3.9688,664891,0
2011-09-09,3.9062,4,3.6875,3.7187,625834,0
2011-09-12,3.7187,3.7812,3.5312,3.7344,688423,0
2011-09-13,3.7187,4.6719,3.625,4.5625,2583523,0
2011-09-14,4.7344,5.0469,4.3438,4.4688,2388579,0
2011-09-15,4.4844,4.4844,4.0938,4.2031,1185969,0
2011-09-16,4.2188,4.5156,4.1406,4.2344,1324989,0
2011-09-19,4.4531,4.7812,4.2812,4.6094,1674220,0
2011-09-20,4.7656,4.9531,4.6406,4.6719,1532296,0
2011-09-21,4.6562,4.9062,4.5781,4.5938,1201310,0
2011-09-22,4.4062,4.4062,3.9531,4.0312,1482232,0
2011-09-23,4.0312,4.0469,3.6406,3.7812,1150751,0
2011-09-26,3.875,4.0938,3.6719,4.0781,942453,0
2011-09-27,4.4375,4.6094,4.0625,4.125,1470188,0
2011-09-28,4.0781,4.2344,3.7656,3.7656,994760,0
2011-09-29,4,4.0156,3.6562,3.7656,594554,0
2011-09-30,3.7656,3.875,3.6406,3.6875,936210,0
2011-10-03,3.6875,3.8281,3.3906,3.3906,1030600,0
2011-10-04,3.4375,3.5156,3.1406,3.4375,1409436,0
2011-10-05,3.5937,3.6875,3.4688,3.6875,653762,0
2011-10-06,3.75,4,3.6875,3.8906,905637,0
2011-10-07,4.0156,4.0156,3.5781,3.6406,754657,0
2011-10-10,3.7969,3.9531,3.7031,3.9531,594647,0
2011-10-11,3.8281,3.9844,3.75,3.9531,433927,0
2011-10-12,4.0469,4.1094,3.9062,4.0469,612971,0
2011-10-13,3.9688,3.9688,3.75,3.875,560045,0
2011-10-14,4.0938,4.0938,3.8125,3.9688,420967,0
2011-10-17,4.0156,4.0156,3.7031,3.7031,518773,0
2011-10-18,3.6719,3.8281,3.4844,3.7969,758132,0
2011-10-19,3.7812,3.8125,3.6094,3.6562,497007,0
2011-10-20,3.6875,3.7812,3.5312,3.6094,455992,0
2011-10-21,3.75,3.7969,3.6719,3.75,489591,0
2011-10-24,3.75,4.0156,3.75,4.0156,809772,0
2011-10-25,4.0156,4.1719,3.8594,4.0312,923270,0
2011-10-26,4.1562,4.1875,3.8906,4.1562,753383,0
2011-10-27,4.2344,4.4062,4.1562,4.375,1324828,0
2011-10-28,4.375,4.5938,4.3125,4.4531,800678,0
2011-10-31,4.2812,4.3125,4.1562,4.1562,416970,0
2011-11-01,3.9375,4.1719,3.8438,4.0781,700872,0
2011-11-02,4.2188,4.3594,4.1094,4.2969,462484,0
2011-11-03,4.4531,4.5312,4.2344,4.5312,622396,0
2011-11-04,4.4531,4.6094,4.4062,4.5625,631494,0
2011-11-07,4.6562,4.7656,4.5625,4.5938,830828,0
2011-11-08,4.7031,4.7812,4.5938,4.6875,870456,0
2011-11-09,4.625,4.6875,4.4375,4.4375,839765,0
2011-11-10,4.4844,4.5312,4.2188,4.3125,828115,0
2011-11-11,4.4219,4.5312,4.3594,4.4688,507517,0
2011-11-14,4.4062,4.5312,4.2344,4.2812,559121,0
2011-11-15,4.25,4.4062,4.2344,4.3906,376657,0
2011-11-16,4.3281,4.3594,4.2188,4.2188,539473,0
2011-11-17,4.2344,4.2656,3.9844,3.9844,671773,0
2011-11-18,4.0469,4.0625,3.7812,3.7812,919978,0
2011-11-21,3.7812,3.8125,3.5156,3.6094,1096453,0
2011-11-22,3.625,3.8438,3.6094,3.75,826799,0
2011-11-23,3.7031,3.7656,3.5156,3.5156,914294,0
2011-11-25,3.5312,3.6719,3.4688,3.4688,353044,0
2011-11-28,3.7031,3.7969,3.6406,3.7969,791945,0
2011-11-29,3.7656,3.9844,3.7344,3.7656,978911,0
2011-11-30,3.9844,4.125,3.9062,4.125,917517,0
2011-12-01,4.1719,4.2969,4.0312,4.1094,634189,0
2011-12-02,4.375,4.4219,4.0156,4.0469,529217,0
2011-12-05,4.1406,4.1562,3.9375,4,429871,0
2011-12-06,3.9844,4.2188,3.9219,4.1875,467922,0
2011-12-07,4.1719,4.1719,4.0469,4.1094,421866,0
2011-12-08,4.1094,4.1094,3.8125,3.8125,756138,0
2011-12-09,3.8438,4.0781,3.8438,4.0469,427957,0
2011-12-12,3.8906,4.1406,3.7969,3.875,928818,0
2011-12-13,3.875,4,3.6562,3.6562,991033,0
2011-12-14,3.6406,3.7969,3.4531,3.7344,1183146,0
2011-12-15,3.8281,3.8281,3.5469,3.5937,801974,0
2011-12-16,3.6875,3.7656,3.3906,3.4688,2183910,0
2011-12-19,3.5312,3.5312,3.2031,3.2031,1007490,0
2011-12-20,3.4062,3.4375,3.25,3.3594,1273468,0
2011-12-21,3.375,3.4844,3.3438,3.4375,490418,0
2011-12-22,3.3906,3.4375,3.2812,3.2812,709366,0
2011-12-23,3.3438,3.4375,3.2969,3.4375,482316,0
2011-12-27,3.4375,3.4531,3.2969,3.3281,429735,0
2011-12-28,3.4062,3.4062,3.2188,3.2188,424961,0
2011-12-29,3.2656,3.2969,3.1719,3.2344,927527,0
2011-12-30,3.2812,3.3438,3.25,3.3438,924319,0
2012-01-03,3.4375,3.6406,3.4062,3.625,908742,0
2012-01-04,3.7344,3.7812,3.5469,3.6406,527180,0
2012-01-05,3.6094,3.7344,3.5312,3.6719,535996,0
2012-01-06,3.7187,3.75,3.6094,3.6406,526250,0
2012-01-09,3.6719,3.7344,3.5625,3.5937,508202,0
2012-01-10,3.7187,3.7969,3.625,3.6406,498426,0
2012-01-11,3.6562,3.7187,3.5781,3.625,444538,0
2012-01-12,3.6875,3.75,3.5937,3.6562,432535,0
2012-01-13,3.625,3.75,3.625,3.7187,706444,0
2012-01-17,3.8438,3.9844,3.6406,3.6875,1034861,0
2012-01-18,3.6875,3.7344,3.6719,3.7031,295077,0
2012-01-19,3.7031,3.7187,3.5937,3.5937,475466,0
2012-01-20,3.6094,3.6406,3.5469,3.5781,489823,0
2012-01-23,3.7187,3.7969,3.6406,3.7187,679411,0
2012-01-24,3.7187,3.7656,3.6562,3.75,405050,0
2012-01-25,3.7344,3.9062,3.7031,3.9062,906292,0
2012-01-26,3.9219,3.9531,3.7656,3.8906,993206,0
2012-01-27,3.8594,4,3.8594,3.9219,757708,0
2012-01-30,3.8906,3.9219,3.8438,3.875,392161,0
2012-01-31,4.0156,4.0312,3.7969,4.0312,1133444,0
2012-02-01,4.0938,4.2031,4.0625,4.2031,958995,0
2012-02-02,4.1875,4.25,4.1406,4.2031,694440,0
2012-02-03,4.1875,4.2969,4.125,4.2969,713537,0
2012-02-06,4.1875,4.2656,4.125,4.2188,459264,0
2012-02-07,4.2188,4.3281,4.1406,4.25,605827,0
2012-02-08,4.2188,4.2969,4.0781,4.0781,783596,0
2012-02-09,4.1562,4.1562,3.9375,3.9688,495486,0
2012-02-10,3.9219,3.9531,3.7656,3.8906,588867,0
2012-02-13,3.8281,3.9375,3.7812,3.875,427300,0
2012-02-14,3.875,3.8906,3.7344,3.7812,502298,0
2012-02-15,3.8125,3.8906,3.75,3.7812,486445,0
2012-02-16,3.9531,4,3.8906,3.9688,910594,0
2012-02-17,4.0781,4.1406,3.9219,3.9844,790838,0
2012-02-21,4.0156,4.1406,3.8906,4.0156,674558,0
2012-02-22,3.9844,4.1094,3.9375,3.9844,499089,0
2012-02-23,4.1719,4.2812,3.9844,4.2344,1133114,0
2012-02-24,4.2812,4.2812,4.0938,4.0938,485852,0
2012-02-27,4.0938,4.2344,3.9531,4.1719,917779,0
2012-02-28,4.1875,4.2812,4.1875,4.2031,938927,0
2012-02-29,4.25,4.3594,3.9688,3.9844,1284787,0
2012-03-01,4,4.1719,3.9844,3.9844,470088,0
2012-03-02,3.9844,4.0156,3.8281,3.8281,618940,0
2012-03-05,3.9375,3.9375,3.7969,3.7969,576531,0
2012-03-06,3.7187,3.7969,3.5469,3.5781,1019714,0
2012-03-07,3.6406,3.7812,3.6094,3.7031,339549,0
2012-03-08,3.7344,3.7969,3.6406,3.7656,319564,0
2012-03-09,3.7656,3.8594,3.6875,3.7656,320472,0
2012-03-12,3.7656,3.7656,3.625,3.6406,259987,0
2012-03-13,3.7031,3.75,3.625,3.7187,294125,0
2012-03-14,3.6719,3.6719,3.5625,3.5781,610416,0
2012-03-15,3.5937,3.6562,3.5781,3.625,254956,0
2012-03-16,3.6562,3.6562,3.5156,3.5156,639924,0
2012-03-19,3.5312,3.5937,3.4844,3.5156,581386,0
2012-03-20,3.4688,3.6094,3.4531,3.5469,400927,0
2012-03-21,3.5312,3.6719,3.5156,3.625,495906,0
2012-03-22,3.5312,3.6562,3.5156,3.5937,347325,0
2012-03-23,3.625,3.8125,3.6094,3.7812,787238,0
2012-03-26,3.8125,3.875,3.75,3.7969,670063,0
2012-03-27,3.7812,3.8438,3.6094,3.6406,516794,0
2012-03-28,3.5312,3.5781,3.3594,3.4375,1418245,0
2012-03-29,3.4688,3.6094,3.3594,3.5312,848792,0
2012-03-30,3.5469,3.6719,3.5156,3.5312,672548,0
2012-04-02,3.5469,3.7031,3.5469,3.6719,886680,0
2012-04-03,3.7812,4.0625,3.7344,3.7656,2544083,0
2012-04-04,3.6875,3.9219,3.6719,3.8594,1315805,0
2012-04-05,3.8594,3.9531,3.8125,3.8438,578305,0
2012-04-09,3.8438,3.9375,3.7656,3.7812,745492,0
2012-04-10,3.7656,3.9062,3.7031,3.7969,748588,0
2012-04-11,3.875,3.875,3.75,3.8594,559464,0
2012-04-12,3.8438,4,3.8281,3.8594,1100611,0
2012-04-13,3.875,3.8906,3.7656,3.7656,664168,0
2012-04-16,3.75,3.8125,3.625,3.6562,756717,0
2012-04-17,3.7187,3.7812,3.625,3.6406,670305,0
2012-04-18,3.6406,3.6562,3.5156,3.5156,749521,0
2012-04-19,3.5781,3.625,3.5156,3.5312,441584,0
2012-04-20,3.5625,3.7656,3.5469,3.7187,780264,0
2012-04-23,3.6406,3.7187,3.5781,3.6719,657719,0
2012-04-24,3.6875,3.8281,3.6719,3.7969,953633,0
2012-04-25,3.8281,3.8438,3.6562,3.7969,646526,0
2012-04-26,3.7812,3.875,3.7187,3.75,585289,0
2012-04-27,3.7344,3.8594,3.7344,3.8281,458907,0
2012-04-30,3.8281,3.9219,3.8125,3.8125,872619,0
2012-05-01,3.875,4,3.7812,3.7812,668630,0
2012-05-02,3.7969,3.8125,3.7031,3.7344,462574,0
2012-05-03,3.7344,3.8125,3.5312,3.5469,853672,0
2012-05-04,3.5312,3.625,3.5156,3.5156,546733,0
2012-05-07,3.5156,3.625,3.4844,3.5937,454620,0
2012-05-08,3.5625,3.5781,3.4375,3.5,588278,0
2012-05-09,3.4375,3.625,3.4375,3.5625,652374,0
2012-05-10,3.6094,3.6406,3.4844,3.5,356448,0
2012-05-11,3.4688,3.5781,3.4219,3.4531,413108,0
2012-05-14,3.4219,3.4375,3.2031,3.2188,886504,0
2012-05-15,3.2344,3.2969,3.125,3.1562,739212,0
2012-05-16,3.1562,3.1562,3.0469,3.1406,804956,0
2012-05-17,3.1406,3.4688,3.1406,3.3125,891859,0
2012-05-18,3.3125,3.5781,3.3125,3.4531,891005,0
2012-05-21,3.4531,3.5469,3.375,3.5312,555097,0
2012-05-22,3.5,3.5469,3.375,3.4688,784452,0
2012-05-23,3.4219,3.5,3.2656,3.4688,780448,0
2012-05-24,3.4844,3.5,3.3125,3.3906,466268,0
2012-05-25,3.3906,3.5156,3.3594,3.5156,691565,0
2012-05-29,3.5469,3.5469,3.375,3.5156,624385,0
2012-05-30,3.4688,3.5469,3.375,3.4375,451771,0
2012-05-31,3.4375,3.4688,3.3125,3.3906,1059255,0
2012-06-01,3.4219,3.5469,3.4219,3.5,1062879,0
2012-06-04,3.3594,3.4219,3.2969,3.3906,780476,0
2012-06-05,3.375,3.4688,3.3438,3.4531,474893,0
2012-06-06,3.5156,3.5312,3.4219,3.5156,689352,0
2012-06-07,3.5156,3.5156,3.4219,3.4844,433850,0
2012-06-08,3.4531,3.5312,3.3906,3.5156,653053,0
2012-06-11,3.5625,3.5781,3.4062,3.4219,629082,0
2012-06-12,3.4375,3.5312,3.4062,3.5156,518804,0
2012-06-13,3.5,3.6094,3.5,3.5937,646457,0
2012-06-14,3.5469,3.75,3.4844,3.75,655685,0
2012-06-15,3.7656,3.7656,3.6719,3.7031,615853,0
2012-06-18,3.6562,3.8125,3.5312,3.7812,852839,0
2012-06-19,3.7656,3.9062,3.75,3.8281,716221,0
2012-06-20,3.7812,3.8438,3.6719,3.7344,509238,0
2012-06-21,3.5781,3.7031,3.4531,3.5312,644220,0
2012-06-22,3.625,3.8438,3.4688,3.8438,1390730,0
2012-06-25,3.75,3.7969,3.6719,3.75,421450,0
2012-06-26,3.75,3.7656,3.5781,3.625,424845,0
2012-06-27,3.6094,3.6094,3.5,3.5625,471704,0
2012-06-28,3.5469,3.6562,3.5312,3.6094,726145,0
2012-06-29,3.6875,3.75,3.625,3.75,603057,0
2012-07-02,3.75,3.8281,3.6875,3.8281,428160,0
2012-07-03,3.7812,3.9219,3.7656,3.9062,680743,0
2012-07-05,3.8438,3.8594,3.6406,3.7187,714588,0
2012-07-06,3.7187,3.7812,3.5781,3.75,475636,0
2012-07-09,3.75,3.8281,3.6719,3.8281,327423,0
2012-07-10,3.8438,3.8594,3.6406,3.6406,463455,0
2012-07-11,3.6406,3.6875,3.6094,3.625,338011,0
2012-07-12,3.6094,3.8906,3.6094,3.8594,793472,0
2012-07-13,3.875,3.9062,3.8438,3.8906,508476,0
2012-07-16,3.8906,3.9062,3.7969,3.8438,439872,0
2012-07-17,3.875,3.875,3.75,3.8594,251944,0
2012-07-18,3.8438,3.8438,3.7656,3.7812,286748,0
2012-07-19,3.7969,3.8594,3.7187,3.7656,334320,0
2012-07-20,3.75,3.8125,3.6719,3.6875,310356,0
2012-07-23,3.6562,3.6562,3.5156,3.5156,418815,0
2012-07-24,3.5469,3.625,3.5312,3.5469,309963,0
2012-07-25,3.6406,3.7969,3.625,3.7187,482607,0
2012-07-26,3.7812,3.8281,3.625,3.7031,606815,0
2012-07-27,3.7187,3.8125,3.6406,3.7969,567747,0
2012-07-30,3.7969,3.8281,3.7187,3.7812,339388,0
2012-07-31,3.8594,3.8594,3.5312,3.5469,574804,0
2012-08-01,3.5469,3.5625,3.2812,3.2812,924090,0
2012-08-02,3.2969,3.7031,3.2812,3.4375,670598,0
2012-08-03,3.5,3.6094,3.5,3.5625,466916,0
2012-08-06,3.5937,3.6719,3.5781,3.6094,305393,0
2012-08-07,3.6094,3.6875,3.5312,3.5625,446780,0
2012-08-08,3.5312,3.6094,3.4531,3.4844,321979,0
2012-08-09,3.4844,3.5781,3.4531,3.5469,317138,0
2012-08-10,3.5469,3.8906,3.5312,3.75,1151944,0
2012-08-13,3.75,3.8125,3.625,3.6719,384092,0
2012-08-14,3.6719,3.6719,3.5,3.5469,475232,0
2012-08-15,3.5625,3.5937,3.5,3.5469,449867,0
2012-08-16,3.5625,3.6875,3.5312,3.6719,604207,0
2012-08-17,3.6562,3.7187,3.5937,3.7031,530074,0
2012-08-20,3.6875,3.7969,3.6875,3.7656,588484,0
2012-08-21,3.8594,3.8906,3.7656,3.875,884913,0
2012-08-22,3.8594,3.9688,3.8281,3.9062,1099691,0
2012-08-23,3.9531,3.9844,3.7812,3.8438,576801,0
2012-08-24,3.8125,3.8438,3.75,3.7969,371318,0
2012-08-27,3.8438,3.8906,3.7812,3.875,476365,0
2012-08-28,3.8906,3.8906,3.7969,3.8281,564336,0
2012-08-29,3.8281,3.8438,3.75,3.7812,304118,0
2012-08-30,3.7812,3.8281,3.7187,3.7187,311711,0
2012-08-31,3.7656,3.9062,3.75,3.875,699953,0
2012-09-04,3.9375,3.9375,3.7969,3.9219,678628,0
2012-09-05,3.9688,4.125,3.9531,4.0938,1105219,0
2012-09-06,4.1875,4.2969,4.1719,4.2969,1263699,0
2012-09-07,4.3281,4.4062,4.25,4.3281,1646607,0
2012-09-10,4.3594,4.375,4.1719,4.1875,591958,0
2012-09-11,4.2031,4.2188,4.0312,4.0625,681021,0
2012-09-12,4.1406,4.1406,3.9688,4.0938,625805,0
2012-09-13,4.1094,4.3438,4.0312,4.2656,1351121,0
2012-09-14,4.3438,4.3594,4.0312,4.2188,1278938,0
2012-09-17,4.2656,4.3281,4.2188,4.2656,992704,0
2012-09-18,4.2656,4.3125,4.1719,4.2188,657311,0
2012-09-19,4.2812,4.3594,4.1875,4.3438,1067679,0
2012-09-20,4.2969,4.3438,4.1875,4.1875,798868,0
2012-09-21,4.2188,4.3281,4.0938,4.2031,1810936,0
2012-09-24,4.1406,4.2031,4.0625,4.1562,636279,0
2012-09-25,4.2344,4.2969,4.0781,4.0938,786620,0
2012-09-26,4.0312,4.1406,3.8906,4.0781,913768,0
2012-09-27,4.1406,4.2344,4.0781,4.2188,545109,0
2012-09-28,4.1562,4.2344,4.1562,4.1562,416013,0
2012-10-01,4.2188,4.2188,4.0625,4.0781,451222,0
2012-10-02,4.0781,4.125,3.9844,4.0469,379577,0
2012-10-03,4.0938,4.125,4,4.0312,440063,0
2012-10-04,4.0781,4.1875,4.0625,4.1406,446924,0
2012-10-05,4.2031,4.2188,4.0781,4.0938,299293,0
2012-10-08,4.0781,4.0781,4.0156,4.0312,223149,0
2012-10-09,4.0625,4.0625,3.9219,3.9375,440495,0
2012-10-10,3.9219,4,3.9062,3.9375,651308,0
2012-10-11,3.9531,4.0625,3.9531,4,233016,0
2012-10-12,4,4.0469,3.9062,3.9219,356465,0
2012-10-15,3.9062,3.9688,3.7812,3.9531,508034,0
2012-10-16,4,4.0312,3.9375,4,363139,0
2012-10-17,3.9531,4.0312,3.9375,3.9844,254365,0
2012-10-18,3.9062,3.9844,3.875,3.875,302534,0
2012-10-19,3.875,3.9531,3.8594,3.875,390493,0
2012-10-22,3.875,4.125,3.875,4,557469,0
2012-10-23,3.9062,3.9531,3.8438,3.9219,381446,0
2012-10-24,3.9375,4,3.875,3.8906,205005,0
2012-10-25,3.9688,3.9844,3.9062,3.9375,246510,0
2012-10-26,3.9531,4.0469,3.9531,4.0469,369919,0
2012-10-31,3.9844,4.1719,3.9531,4.1562,657583,0
2012-11-01,4.1875,4.1875,4.0938,4.1875,376950,0
2012-11-02,4.1719,4.1719,4,4,417136,0
2012-11-05,4.0156,4.0625,3.9375,3.9844,260904,0
2012-11-06,4.0312,4.0625,3.9531,4.0625,281870,0
2012-11-07,4.0312,4.0312,3.8438,3.8594,662159,0
2012-11-08,3.9844,3.9844,3.875,3.9062,476122,0
2012-11-09,3.9375,3.9688,3.8906,3.9062,409214,0
2012-11-12,3.9062,3.9531,3.875,3.9219,262317,0
2012-11-13,3.9062,3.9375,3.7656,3.7656,529127,0
2012-11-14,3.7812,3.8281,3.4531,3.4688,1084138,0
2012-11-15,3.4688,3.5469,3.375,3.4062,695069,0
2012-11-16,3.3594,3.5937,3.3281,3.5625,782720,0
2012-11-19,3.6719,3.7969,3.6562,3.7031,379395,0
2012-11-20,3.6875,3.7187,3.6094,3.625,255027,0
2012-11-21,3.6406,3.6875,3.5937,3.6875,204331,0
2012-11-23,3.6719,3.8594,3.6719,3.8594,242110,0
2012-11-26,3.8594,3.8594,3.75,3.7812,261724,0
2012-11-27,3.75,3.8125,3.5469,3.6094,378003,0
2012-11-28,3.5937,3.7187,3.5469,3.7031,345569,0
2012-11-29,3.7344,3.7969,3.6094,3.7187,299660,0
2012-11-30,3.7187,3.75,3.6094,3.625,508070,0
2012-12-03,3.625,3.6562,3.5469,3.5781,291379,0
2012-12-04,3.5469,3.6406,3.5312,3.625,267532,0
2012-12-05,3.6094,3.7031,3.5156,3.5156,452245,0
2012-12-06,3.5469,3.5937,3.4531,3.4531,397644,0
2012-12-07,3.5,3.5781,3.4375,3.5312,236788,0
2012-12-10,3.5781,3.5781,3.4688,3.5469,242828,0
2012-12-11,3.5781,3.6094,3.4531,3.5937,286500,0
2012-12-12,3.5781,3.7187,3.5625,3.5781,529766,0
2012-12-13,3.5781,3.5937,3.5156,3.5312,218225,0
2012-12-14,3.5625,3.625,3.5,3.625,287599,0
2012-12-17,3.625,3.625,3.4688,3.5156,480758,0
2012-12-18,3.5,3.5312,3.4688,3.5,391768,0
2012-12-19,3.5156,3.5312,3.4375,3.4375,497755,0
2012-12-20,3.3906,3.4844,3.3281,3.4688,622832,0
2012-12-21,3.4531,3.5312,3.25,3.25,1737171,0
2012-12-24,3.2812,3.3906,3.2656,3.375,316930,0
2012-12-26,3.375,3.5156,3.375,3.4688,235978,0
2012-12-27,3.4531,3.5625,3.4375,3.4375,349892,0
2012-12-28,3.4375,3.5312,3.4219,3.5,365951,0
2012-12-31,3.5156,3.625,3.5,3.625,698022,0
2013-01-02,3.6719,3.7812,3.6562,3.7344,781048,0
2013-01-03,3.7187,3.7344,3.625,3.625,497692,0
2013-01-04,3.5937,3.6719,3.5312,3.6719,348650,0
2013-01-07,3.5625,3.625,3.5469,3.5469,402748,0
2013-01-08,3.5469,3.625,3.5312,3.625,219156,0
2013-01-09,3.6562,3.6875,3.5781,3.5937,288653,0
2013-01-10,3.625,3.6875,3.6094,3.6719,214909,0
2013-01-11,3.6719,3.7031,3.5469,3.625,206253,0
2013-01-14,3.625,3.625,3.5625,3.5781,240438,0
2013-01-15,3.5625,3.6406,3.5312,3.6406,251334,0
2013-01-16,3.625,3.6406,3.5625,3.5625,163458,0
2013-01-17,3.5781,3.625,3.5312,3.625,257325,0
2013-01-18,3.5469,3.625,3.5469,3.6094,267760,0
2013-01-22,3.5312,3.6406,3.5312,3.625,324406,0
2013-01-23,3.5937,3.6562,3.5625,3.5937,221864,0
2013-01-24,3.5469,3.5781,3.4531,3.4688,415578,0
2013-01-25,3.4688,3.5,3.3906,3.4375,519170,0
2013-01-28,3.4062,3.4375,3.3438,3.3594,380071,0
2013-01-29,3.3906,3.5469,3.3906,3.5469,365553,0
2013-01-30,3.5156,3.5937,3.4531,3.4531,349574,0
2013-01-31,3.4688,3.5156,3.4062,3.4531,281669,0
2013-02-01,3.4688,3.5156,3.4062,3.5156,279292,0
2013-02-04,3.4844,3.4844,3.4062,3.4062,352838,0
2013-02-05,3.4375,3.4688,3.375,3.4688,275260,0
2013-02-06,3.4375,3.4688,3.4062,3.4219,141611,0
2013-02-07,3.4375,3.4375,3.375,3.4219,227647,0
2013-02-08,3.4219,3.4688,3.4062,3.4531,254837,0
2013-02-11,3.4375,3.4688,3.4062,3.4219,184027,0
2013-02-12,3.4219,3.4375,3.3125,3.3594,314593,0
2013-02-13,3.375,3.375,3.25,3.2656,400765,0
2013-02-14,3.2969,3.3281,3.25,3.2656,247815,0
2013-02-15,3.2812,3.4219,3.2031,3.2031,431174,0
2013-02-19,3.2031,3.2812,3.1406,3.1875,416691,0
2013-02-20,3.1562,3.1562,2.9531,2.9531,1071912,0
2013-02-21,2.9688,3.1562,2.9688,3.125,514991,0
2013-02-22,3.2031,3.2969,3.1406,3.2188,422339,0
2013-02-25,3.2812,3.3281,3.1875,3.1875,470173,0
2013-02-26,3.1875,3.2812,3.1406,3.2656,246301,0
2013-02-27,3.2656,3.2656,3.1875,3.2344,312332,0
2013-02-28,3.3281,3.3281,3.125,3.1406,463306,0
2013-03-01,3.2188,3.2812,3.1719,3.2188,466050,0
2013-03-04,3.25,3.2812,3.0469,3.0625,665441,0
2013-03-05,3.1406,3.1562,3.0312,3.0469,395605,0
2013-03-06,3.0781,3.125,2.9531,3.1094,886992,0
2013-03-07,3.1406,3.1562,3.0469,3.0938,334632,0
2013-03-08,3.0938,3.1875,3.0625,3.1875,426017,0
2013-03-11,3.1719,3.2656,3.0938,3.1719,422882,0
2013-03-12,3.3125,3.4219,3.2344,3.4062,1156233,0
2013-03-13,3.4219,3.4375,3.2344,3.2656,662784,0
2013-03-14,3.3125,3.3438,3.2031,3.3438,360607,0
2013-03-15,3.375,3.4062,3.2812,3.375,1615069,0
2013-03-18,3.4688,3.4688,3.2969,3.2969,465706,0
2013-03-19,3.2969,3.4688,3.2812,3.4219,482546,0
2013-03-20,3.4688,3.4688,3.3594,3.4688,331266,0
2013-03-21,3.4688,3.5781,3.4531,3.5625,439280,0
2013-03-22,3.5625,3.5625,3.3906,3.4062,300744,0
2013-03-25,3.4062,3.4375,3.3281,3.375,432925,0
2013-03-26,3.3906,3.4219,3.3281,3.375,345447,0
2013-03-27,3.4531,3.5312,3.3906,3.4844,663237,0
2013-03-28,3.5156,3.5156,3.4531,3.4844,257098,0
2013-04-01,3.4688,3.5156,3.375,3.3906,483842,0
2013-04-02,3.3594,3.375,3.2656,3.2656,573354,0
2013-04-03,3.2344,3.2656,3.0156,3.0781,919259,0
2013-04-04,3.0312,3.125,2.9844,3.0781,487791,0
2013-04-05,3.1406,3.2344,3.0938,3.2031,295533,0
2013-04-08,3.2031,3.2812,3.1406,3.1719,220244,0
2013-04-09,3.1719,3.3438,3.1562,3.1875,362567,0
2013-04-10,3.2031,3.2812,3.0625,3.0781,515204,0
2013-04-11,3.0781,3.125,3.0625,3.0781,286691,0
2013-04-12,3,3.1094,2.9219,2.9375,727304,0
2013-04-15,2.7344,2.8125,2.3281,2.4375,2039604,0
2013-04-16,2.5938,2.7969,2.5,2.5156,953385,0
2013-04-17,2.5156,2.5156,2.25,2.2812,1317066,0
2013-04-18,2.3281,2.4219,2.25,2.4219,733302,0
2013-04-19,2.4531,2.4688,2.2812,2.2969,635524,0
2013-04-22,2.3906,2.4688,2.2812,2.3125,606067,0
2013-04-23,2.3438,2.3438,2.25,2.2812,485784,0
2013-04-24,2.3125,2.375,2.2969,2.3438,384972,0
2013-04-25,2.4531,2.5625,2.3906,2.5156,671391,0
2013-04-26,2.5312,2.5312,2.4219,2.4844,438355,0
2013-04-29,2.4844,2.5469,2.4688,2.5312,343156,0
2013-04-30,2.5156,2.5156,2.4219,2.4688,413151,0
2013-05-01,2.4219,2.4219,2.3438,2.3438,579885,0
2013-05-02,2.3594,2.4375,2.3594,2.375,385232,0
2013-05-03,2.3906,2.4844,2.3438,2.3594,360033,0
2013-05-06,2.3594,2.375,2.3438,2.3594,312806,0
2013-05-07,2.3438,2.3906,2.125,2.2188,607322,0
2013-05-08,2.2344,2.25,2.1094,2.2344,403941,0
2013-05-09,2.2188,2.2656,2.1562,2.1562,363312,0
2013-05-10,2.0938,2.2656,2.0938,2.2656,419667,0
2013-05-13,2.2031,2.25,2.1875,2.2031,240152,0
2013-05-14,2.2031,2.2656,2.1562,2.2344,320259,0
2013-05-15,2.1562,2.25,2.1094,2.1562,365693,0
2013-05-16,2.125,2.2031,2.1094,2.1719,315033,0
2013-05-17,2.1562,2.1875,1.9688,1.9844,622932,0
2013-05-20,1.9531,2.2031,1.875,2.1875,602064,0
2013-05-21,2.1562,2.1719,2.0625,2.0938,306047,0
2013-05-22,2.1562,2.1719,2.0312,2.0781,418922,0
2013-05-23,2.125,2.1562,2.0625,2.125,265462,0
2013-05-24,2.0625,2.0938,2.0469,2.0938,124454,0
2013-05-28,2.0938,2.1719,2.0625,2.1562,383076,0
2013-05-29,2.1562,2.2656,2.125,2.25,422729,0
2013-05-30,2.2031,2.3438,2.2031,2.3438,343026,0
2013-05-31,2.3281,2.3438,2.2188,2.3438,662539,0
2013-06-03,2.3594,2.6719,2.3281,2.625,798891,0
2013-06-04,2.625,2.625,2.4219,2.4219,408149,0
2013-06-05,2.4531,2.4531,2.25,2.25,371341,0
2013-06-06,2.2344,2.2812,2.1719,2.2188,430038,0
2013-06-07,2.1719,2.2812,2.1719,2.2031,307139,0
2013-06-10,2.2031,2.4219,2.1875,2.3438,377053,0
2013-06-11,2.2969,2.2969,2.1875,2.1875,269531,0
2013-06-12,2.2031,2.25,2.0938,2.1094,417965,0
2013-06-13,2.1094,2.3281,2.0469,2.3125,425390,0
2013-06-14,2.25,2.2969,2.125,2.125,282109,0
2013-06-17,2.1406,2.2188,2.0156,2.125,702264,0
2013-06-18,2.125,2.2656,2.0469,2.25,481174,0
2013-06-19,2.2656,2.2969,2.1406,2.1875,419179,0
2013-06-20,2.125,2.1875,2.0469,2.0625,873707,0
2013-06-21,2.0781,2.125,1.875,1.9062,2061981,0
2013-06-24,1.8906,1.9531,1.7344,1.8594,965738,0
2013-06-25,1.8906,1.9375,1.7812,1.8281,421702,0
2013-06-26,1.75,1.7969,1.6406,1.6406,763992,0
2013-06-27,1.6562,1.7188,1.625,1.6719,623339,0
2013-06-28,1.6719,1.8594,1.6562,1.8594,1092143,0
2013-07-01,1.9219,1.9531,1.7969,1.8594,382540,0
2013-07-02,1.8125,1.8594,1.75,1.75,358230,0
2013-07-03,1.75,1.8281,1.75,1.7656,147897,0
2013-07-05,1.7656,1.8281,1.6719,1.8281,489594,0
2013-07-08,1.8437,1.875,1.7188,1.7812,429848,0
2013-07-09,1.7969,1.8281,1.7812,1.8281,254829,0
2013-07-10,1.7969,1.875,1.75,1.875,300445,0
2013-07-11,1.9531,2.0156,1.9219,2.0156,400415,0
2013-07-12,2,2.0156,1.9688,2.0156,383469,0
2013-07-15,1.9844,2.0469,1.8906,2,422216,0
2013-07-16,2.0156,2.2344,1.9688,2.1719,468054,0
2013-07-17,2.1875,2.2031,2.0312,2.0781,452268,0
2013-07-18,2.1094,2.1094,2,2.0469,215081,0
2013-07-19,2.0469,2.1719,2.0156,2.1719,287415,0
2013-07-22,2.1875,2.3438,2.1875,2.3281,699784,0
2013-07-23,2.3281,2.3594,2.25,2.3594,466879,0
2013-07-24,2.3594,2.375,2.125,2.2031,501955,0
2013-07-25,2.2188,2.4062,2.2188,2.3906,469266,0
2013-07-26,2.25,2.3594,2.2031,2.3125,201555,0
2013-07-29,2.2656,2.3125,2.1875,2.1875,426005,0
2013-07-30,2.1875,2.2344,2.1094,2.2188,385051,0
2013-07-31,2.2031,2.2188,2.125,2.2188,402472,0
2013-08-01,2.1719,2.2188,2.0938,2.1719,246886,0
2013-08-02,2.1562,2.2031,2.0938,2.0938,149213,0
2013-08-05,2.1094,2.125,1.9844,2,245204,0
2013-08-06,2,2,1.9531,1.9688,205926,0
2013-08-07,1.9219,2.0312,1.9062,2,183868,0
2013-08-08,2,2.1094,1.9688,2.0781,302993,0
2013-08-09,2.0781,2.2031,2.0781,2.1562,243311,0
2013-08-12,2.2188,2.3281,2.1875,2.3281,384486,0
2013-08-13,2.3438,2.4062,2.1719,2.3906,467318,0
2013-08-14,2.3906,2.5156,2.3438,2.5156,461039,0
2013-08-15,2.4688,2.5469,2.4219,2.5312,462168,0
2013-08-16,2.5312,2.5469,2.4375,2.4531,375798,0
2013-08-19,2.4375,2.5781,2.3906,2.3906,515764,0
2013-08-20,2.4219,2.5156,2.4062,2.5156,255097,0
2013-08-21,2.5156,2.5156,2.3906,2.4219,225308,0
2013-08-22,2.4219,2.5156,2.4219,2.5156,242994,0
2013-08-23,2.5156,2.5781,2.4688,2.5469,311747,0
2013-08-26,2.5469,2.6875,2.5469,2.6406,424402,0
2013-08-27,2.6875,2.6875,2.4062,2.4375,666605,0
2013-08-28,2.4531,2.5312,2.3594,2.375,261607,0
2013-08-29,2.3594,2.5156,2.3281,2.5156,371839,0
2013-08-30,2.4531,2.4531,2.3594,2.375,240918,0
2013-09-03,2.4219,2.4844,2.2344,2.2812,486617,0
2013-09-04,2.25,2.2812,2.2031,2.25,272608,0
2013-09-05,2.2344,2.2656,2.1406,2.1719,352000,0
2013-09-06,2.25,2.25,2.1719,2.2031,183603,0
2013-09-09,2.2031,2.25,2.0469,2.0625,453828,0
2013-09-10,2.0625,2.0625,2,2.0156,405877,0
2013-09-11,2.0156,2.1094,1.9844,2.0156,363218,0
2013-09-12,2.0156,2.0312,1.9375,1.9688,554076,0
2013-09-13,2.0312,2.0312,1.9219,1.9375,356813,0
2013-09-16,1.9531,2.2031,1.9375,2.0781,475762,0
2013-09-17,2.0625,2.125,2.0156,2.0625,229850,0
2013-09-18,2.0625,2.2656,1.9844,2.25,654085,0
2013-09-19,2.2656,2.3438,2.1719,2.2188,588524,0
2013-09-20,2.2656,2.3125,2,2.0625,2006396,0
2013-09-23,2.0625,2.1094,2.0156,2.0625,259610,0
2013-09-24,2.0312,2.0625,1.9375,1.9688,498199,0
2013-09-25,1.9688,2.0625,1.9688,2.0156,310507,0
2013-09-26,2,2.0625,1.9531,1.9531,176227,0
2013-09-27,1.9531,2.0312,1.9531,1.9688,178365,0
2013-09-30,1.9531,2.0469,1.9531,2.0156,216118,0
2013-10-01,2,2,1.9531,2,333343,0
2013-10-02,1.9844,2.0625,1.9531,2.0312,301606,0
2013-10-03,2.0156,2.0625,1.9688,2.0312,174119,0
2013-10-04,2.0156,2.0312,1.9688,2,212888,0
2013-10-07,1.9844,2.0625,1.9688,2.0312,175457,0
2013-10-08,2,2.0625,2,2.0156,229298,0
2013-10-09,2,2.0156,1.9688,1.9844,278753,0
2013-10-10,2,2.0156,1.9375,2,335601,0
2013-10-11,1.9531,2,1.9375,2,239375,0
2013-10-14,2,2,1.9531,1.9844,184867,0
2013-10-15,1.9531,1.9688,1.9375,1.9375,179731,0
2013-10-16,1.9219,2,1.9219,1.9375,165472,0
2013-10-17,2,2.0469,1.9844,2,320659,0
2013-10-18,2.0312,2.0469,1.9375,2.0156,313452,0
2013-10-21,2,2,1.9375,1.9531,218213,0
2013-10-22,1.9844,2.125,1.9688,2.125,796594,0
2013-10-23,2.0938,2.1719,2.0156,2.0625,298682,0
2013-10-24,2.0781,2.1562,2.0781,2.1562,225397,0
2013-10-25,2.125,2.1719,2.0625,2.1406,314437,0
2013-10-28,2.1562,2.2188,2.0312,2.0469,345544,0
2013-10-29,2.0312,2.0781,1.9844,2.0312,315673,0
2013-10-30,2.0469,2.0938,1.9531,1.9688,233632,0
2013-10-31,1.9531,1.9688,1.8906,1.8906,538118,0
2013-11-01,1.9062,1.9375,1.8594,1.9219,578891,0
2013-11-04,1.8906,1.9062,1.8437,1.8594,292292,0
2013-11-05,1.8437,1.8906,1.8437,1.875,232733,0
2013-11-06,1.8906,1.9219,1.875,1.8906,229907,0
2013-11-07,1.9219,1.9688,1.875,1.875,190336,0
2013-11-08,1.875,1.9688,1.8281,1.9688,398755,0
2013-11-11,1.9531,1.9688,1.875,1.9375,132019,0
2013-11-12,1.9375,1.9531,1.875,1.875,168943,0
2013-11-13,1.875,1.9062,1.875,1.875,284465,0
2013-11-14,1.875,1.9375,1.875,1.9062,193351,0
2013-11-15,1.8906,1.9219,1.8594,1.875,204434,0
2013-11-18,1.875,1.9219,1.8594,1.875,275962,0
2013-11-19,1.875,1.9062,1.8437,1.8594,154477,0
2013-11-20,1.8594,1.9062,1.7969,1.8594,319174,0
2013-11-21,1.8437,1.875,1.75,1.7969,509871,0
2013-11-22,1.7969,1.8437,1.7188,1.75,348297,0
2013-11-25,1.7344,1.8437,1.7344,1.8281,284255,0
2013-11-26,1.7969,1.8125,1.7188,1.7188,541165,0
2013-11-27,1.7188,1.7656,1.6406,1.7188,628826,0
2013-11-29,1.7656,1.8281,1.7188,1.8125,296206,0
2013-12-02,1.8125,1.8125,1.6719,1.7031,367512,0
2013-12-03,1.6875,1.7188,1.6406,1.6406,407316,0
2013-12-04,1.6562,1.7031,1.6406,1.6875,309676,0
2013-12-05,1.6719,1.7188,1.6406,1.6406,260378,0
2013-12-06,1.6562,1.7031,1.5625,1.5781,439706,0
2013-12-09,1.5781,1.6875,1.5469,1.6875,550476,0
2013-12-10,1.6875,1.6875,1.5781,1.5781,539496,0
2013-12-11,1.5938,1.5938,1.5312,1.5469,403460,0
2013-12-12,1.5312,1.5469,1.5156,1.5312,298109,0
2013-12-13,1.5312,1.5938,1.5312,1.5312,299426,0
2013-12-16,1.5312,1.6094,1.5312,1.5625,446092,0
2013-12-17,1.5469,1.5938,1.4844,1.4844,555071,0
2013-12-18,1.4844,1.5625,1.4687,1.4687,503795,0
2013-12-19,1.4687,1.4844,1.4219,1.4375,500140,0
2013-12-20,1.4531,1.5,1.4219,1.4687,2005012,0
2013-12-23,1.4531,1.5312,1.4219,1.4375,279363,0
2013-12-24,1.4219,1.5,1.4219,1.4687,285275,0
2013-12-26,1.4531,1.5,1.4062,1.4219,362374,0
2013-12-27,1.4219,1.4375,1.4062,1.4219,428479,0
2013-12-30,1.4219,1.4531,1.375,1.3906,714230,0
2013-12-31,1.375,1.4844,1.2656,1.4531,1350666,0
2014-01-02,1.4844,1.5,1.3906,1.4062,471866,0
2014-01-03,1.3906,1.4219,1.3438,1.3594,390340,0
2014-01-06,1.3594,1.375,1.3438,1.3438,213623,0
2014-01-07,1.3438,1.3438,1.2812,1.3125,394257,0
2014-01-08,1.2969,1.3281,1.2812,1.2812,288496,0
2014-01-09,1.2969,1.3281,1.2188,1.2344,484496,0
2014-01-10,1.2188,1.375,1.2188,1.3594,786255,0
2014-01-13,1.375,1.4062,1.3281,1.4062,543583,0
2014-01-14,1.4219,1.5156,1.4219,1.4531,698579,0
2014-01-15,1.4687,1.5469,1.4531,1.5469,526224,0
2014-01-16,1.5781,1.6562,1.5625,1.6562,604096,0
2014-01-17,1.75,1.8281,1.6719,1.7969,857145,0
2014-01-21,1.8125,1.8906,1.7812,1.875,738618,0
2014-01-22,1.875,1.9531,1.7969,1.8281,719935,0
2014-01-23,1.8437,1.9375,1.8125,1.8281,513491,0
2014-01-24,1.9062,1.9219,1.75,1.7656,569644,0
2014-01-27,1.75,1.7812,1.6094,1.625,485607,0
2014-01-28,1.5781,1.6719,1.5781,1.6406,477997,0
2014-01-29,1.7812,1.8125,1.7031,1.7969,577354,0
2014-01-30,1.7969,1.875,1.75,1.875,487301,0
2014-01-31,1.7969,1.9375,1.7969,1.8594,561403,0
2014-02-03,1.875,1.9219,1.8281,1.8594,645059,0
2014-02-04,1.8906,1.9219,1.8437,1.9219,465775,0
2014-02-05,1.9375,1.9688,1.7969,1.8281,812263,0
2014-02-06,1.8281,1.9219,1.7188,1.7656,401967,0
2014-02-07,1.75,1.8906,1.75,1.875,447041,0
2014-02-10,1.9062,2,1.9062,1.9844,948428,0
2014-02-11,2.0312,2.2188,1.9844,2.1719,830584,0
2014-02-12,2.1562,2.1719,1.9531,2.0625,608558,0
2014-02-13,2.0312,2.1406,2.0312,2.1406,525448,0
2014-02-14,2.1719,2.2812,2.1406,2.2188,730228,0
2014-02-18,2.25,2.3125,2.1562,2.2656,798749,0
2014-02-19,2.2031,2.2656,2.0469,2.0625,619747,0
2014-02-20,2.0781,2.2188,2.0781,2.2188,399633,0
2014-02-21,2.2031,2.2344,2.0625,2.1875,542479,0
2014-02-24,2.2656,2.2656,2.2031,2.2188,394114,0
2014-02-25,2.2344,2.2656,2.1094,2.1406,261454,0
2014-02-26,2.1562,2.1562,2.0938,2.125,269807,0
2014-02-27,2.1094,2.1875,2.0625,2.1094,347379,0
2014-02-28,2.1719,2.1875,2.0938,2.1094,278041,0
2014-03-03,2.1875,2.1875,2.0781,2.0938,327005,0
2014-03-04,2.1094,2.1875,2.0625,2.1562,536246,0
2014-03-05,2.1562,2.2344,2.1094,2.2188,394593,0
2014-03-06,2.2344,2.25,2.2031,2.2344,294156,0
2014-03-07,2.2344,2.2344,2.1562,2.1875,282919,0
2014-03-10,2.1719,2.1719,2.0625,2.0938,318402,0
2014-03-11,2.0781,2.1875,2.0625,2.0625,316372,0
2014-03-12,2.0781,2.1719,2.0469,2.1406,224216,0
2014-03-13,2.1094,2.2344,2.1094,2.1719,387234,0
2014-03-14,2.1875,2.2344,2.125,2.125,630284,0
2014-03-17,2.125,2.25,2.125,2.1875,842607,0
2014-03-18,2.1719,2.25,2.125,2.2031,517300,0
2014-03-19,2.2188,2.25,2.125,2.1406,425337,0
2014-03-20,2.1094,2.2031,2.1094,2.1406,246339,0
2014-03-21,2.1562,2.1875,1.9844,2.1406,2194419,0
2014-03-24,2.0469,2.0781,1.9688,1.9844,533316,0
2014-03-25,2,2.0781,1.9531,2.0781,228973,0
2014-03-26,2,2.0781,1.9219,1.9219,670720,0
2014-03-27,1.9375,1.9688,1.8281,1.9375,539750,0
2014-03-28,1.8906,2.0469,1.8906,2.0312,375032,0
2014-03-31,2.0312,2.0312,1.9219,1.9219,391667,0
2014-04-01,1.9219,2,1.9062,1.9531,179632,0
2014-04-02,1.9688,2.1094,1.9062,2.0781,521860,0
2014-04-03,2,2.0938,2,2.0312,235609,0
2014-04-04,2.0938,2.0938,1.9531,1.9531,277463,0
2014-04-07,1.9375,2,1.9219,1.9219,150032,0
2014-04-08,1.9531,2.0156,1.9219,1.9688,278332,0
2014-04-09,1.9375,2.0312,1.9375,2.0156,243966,0
2014-04-10,2.0156,2.0781,1.9375,1.9375,282536,0
2014-04-11,1.9219,1.9531,1.875,1.875,255107,0
2014-04-14,1.875,1.9375,1.8281,1.9062,303350,0
2014-04-15,1.875,1.875,1.7969,1.8281,255242,0
2014-04-16,1.8437,1.8437,1.75,1.75,258068,0
2014-04-17,1.7812,1.7969,1.7344,1.75,245187,0
2014-04-21,1.75,1.7969,1.7344,1.7812,281818,0
2014-04-22,1.7656,1.7656,1.7344,1.7656,316204,0
2014-04-23,1.75,1.8594,1.7344,1.7344,487344,0
2014-04-24,1.7344,1.7656,1.625,1.6406,1812448,0
2014-04-25,1.6094,1.6719,1.5938,1.6406,555204,0
2014-04-28,1.6562,1.6719,1.5938,1.6094,277574,0
2014-04-29,1.5938,1.625,1.5781,1.5781,277533,0
2014-04-30,1.5625,1.625,1.5625,1.5781,205334,0
2014-05-01,1.5781,1.6094,1.5156,1.5312,443615,0
2014-05-02,1.5469,1.6406,1.5,1.6094,417592,0
2014-05-05,1.625,1.6562,1.5625,1.5625,315065,0
2014-05-06,1.5625,1.5781,1.5,1.5,350152,0
2014-05-07,1.4844,1.5469,1.4531,1.4531,311243,0
2014-05-08,1.4531,1.5156,1.4219,1.4219,303731,0
2014-05-09,1.4375,1.4687,1.4062,1.4062,402376,0
2014-05-12,1.4687,1.4687,1.4219,1.4375,277497,0
2014-05-13,1.4375,1.6406,1.4219,1.6094,1562461,0
2014-05-14,1.6875,1.7031,1.5625,1.5781,721129,0
2014-05-15,1.5625,1.625,1.5625,1.5625,330723,0
2014-05-16,1.5625,1.6094,1.5469,1.6094,256255,0
2014-05-19,1.625,1.6406,1.5625,1.5625,345290,0
2014-05-20,1.5625,1.6094,1.5156,1.5156,533342,0
2014-05-21,1.5312,1.5625,1.4844,1.5,402398,0
2014-05-22,1.5,1.5625,1.5,1.5312,239506,0
2014-05-23,1.5,1.5469,1.4687,1.5469,387870,0
2014-05-27,1.6094,1.6406,1.4531,1.5312,440374,0
2014-05-28,1.5312,1.5312,1.4375,1.4375,500192,0
2014-05-29,1.4375,1.5,1.4219,1.4844,405934,0
2014-05-30,1.5,1.5156,1.3906,1.4375,1145530,0
2014-06-02,1.3906,1.4687,1.375,1.4062,380696,0
2014-06-03,1.4062,1.4531,1.3594,1.3594,450926,0
2014-06-04,1.3594,1.4062,1.3281,1.3438,403523,0
2014-06-05,1.4062,1.4844,1.375,1.4375,414463,0
2014-06-06,1.4531,1.4687,1.4062,1.4687,353794,0
2014-06-09,1.4687,1.4687,1.4375,1.4531,273555,0
2014-06-10,1.4219,1.4844,1.4219,1.4531,201104,0
2014-06-11,1.4219,1.4844,1.4062,1.4375,295492,0
2014-06-12,1.4062,1.5781,1.4062,1.5625,566170,0
2014-06-13,1.6094,1.6094,1.5312,1.5938,453327,0
2014-06-16,1.5625,1.5938,1.4844,1.5469,555676,0
2014-06-17,1.5312,1.5625,1.4844,1.4844,304043,0
2014-06-18,1.4844,1.5938,1.4844,1.5781,362922,0
2014-06-19,1.6406,1.7656,1.5938,1.7344,1115961,0
2014-06-20,1.75,1.75,1.6406,1.6719,1767334,0
2014-06-23,1.6875,1.7031,1.6406,1.6406,565612,0
2014-06-24,1.6406,1.7344,1.4844,1.5,890282,0
2014-06-25,1.5,1.5625,1.4687,1.5469,765685,0
2014-06-26,1.4844,1.5625,1.4844,1.5,371588,0
2014-06-27,1.4844,1.5312,1.4219,1.4531,6985456,0
2014-06-30,1.4687,1.5156,1.4062,1.5,599843,0
2014-07-01,1.5312,1.5781,1.4844,1.5625,731339,0
2014-07-02,1.5156,1.5781,1.5,1.5,493056,0
2014-07-03,1.5312,1.5781,1.5,1.5781,260443,0
2014-07-07,1.5469,1.5625,1.5,1.5625,337279,0
2014-07-08,1.5625,1.5781,1.5156,1.5469,559805,0
2014-07-09,1.5625,1.625,1.5469,1.6094,868132,0
2014-07-10,1.6406,1.7031,1.5625,1.5781,728610,0
2014-07-11,1.5781,1.625,1.5469,1.5781,474911,0
2014-07-14,1.5625,1.6094,1.5312,1.5312,365935,0
2014-07-15,1.5469,1.5781,1.5,1.5,331094,0
2014-07-16,1.5156,1.5312,1.4844,1.4844,278374,0
2014-07-17,1.5,1.5312,1.4844,1.5156,223850,0
2014-07-18,1.5312,1.5469,1.4844,1.5156,240197,0
2014-07-21,1.5312,1.5781,1.5156,1.5469,335928,0
2014-07-22,1.5469,1.5781,1.4844,1.5,265594,0
2014-07-23,1.5156,1.5156,1.4844,1.4844,227556,0
2014-07-24,1.4844,1.4844,1.4375,1.4687,259249,0
2014-07-25,1.4844,1.5312,1.4531,1.5,194164,0
2014-07-28,1.5156,1.5469,1.4844,1.5156,238884,0
2014-07-29,1.5156,1.5781,1.4844,1.5781,468547,0
2014-07-30,1.5781,1.5781,1.5312,1.5781,351236,0
2014-07-31,1.5312,1.625,1.5312,1.5938,772124,0
2014-08-01,1.6406,1.6719,1.5,1.5156,645320,0
2014-08-04,1.5469,1.5781,1.5,1.5156,252444,0
2014-08-05,1.5,1.5781,1.5,1.5625,164588,0
2014-08-06,1.5312,1.6406,1.5312,1.6406,504250,0
2014-08-07,1.625,1.625,1.5625,1.5938,125684,0
2014-08-08,1.5781,1.6406,1.5781,1.6094,226105,0
2014-08-11,1.6094,1.6406,1.5625,1.5625,317382,0
2014-08-12,1.5469,1.625,1.5469,1.5781,210947,0
2014-08-13,1.5781,1.6094,1.5625,1.5625,148742,0
2014-08-14,1.5781,1.5938,1.5625,1.5781,134525,0
2014-08-15,1.5312,1.5781,1.5312,1.5781,220842,0
2014-08-18,1.5625,1.5938,1.5625,1.5781,123628,0
2014-08-19,1.5781,1.5938,1.5625,1.5625,110962,0
2014-08-20,1.5781,1.5781,1.5156,1.5312,313564,0
2014-08-21,1.5156,1.5625,1.5156,1.5469,185992,0
2014-08-22,1.5625,1.5781,1.5469,1.5469,142680,0
2014-08-25,1.5781,1.5781,1.5156,1.5312,298484,0
2014-08-26,1.5312,1.5781,1.5312,1.5469,108160,0
2014-08-27,1.6094,1.625,1.5625,1.5938,172975,0
2014-08-28,1.6094,1.625,1.5938,1.6094,416712,0
2014-08-29,1.625,1.625,1.5938,1.625,248993,0
2014-09-02,1.6094,1.625,1.5469,1.5469,338088,0
2014-09-03,1.5469,1.6094,1.5469,1.5938,340792,0
2014-09-04,1.5938,1.5938,1.4844,1.4844,329553,0
2014-09-05,1.5,1.5781,1.4844,1.5469,240314,0
2014-09-08,1.6406,1.6406,1.4844,1.4844,190299,0
2014-09-09,1.4844,1.5156,1.4531,1.4687,312720,0
2014-09-10,1.4687,1.4687,1.4375,1.4375,164645,0
2014-09-11,1.4375,1.4687,1.4219,1.4687,248518,0
2014-09-12,1.4687,1.5156,1.4375,1.4375,307769,0
2014-09-15,1.4375,1.5156,1.4375,1.5,394263,0
2014-09-16,1.5,1.5156,1.4219,1.4531,337216,0
2014-09-17,1.4531,1.5156,1.4375,1.4375,308409,0
2014-09-18,1.4375,1.5156,1.4219,1.5,424175,0
2014-09-19,1.4844,1.5312,1.4219,1.4219,630654,0
2014-09-22,1.4219,1.4375,1.4062,1.4062,479619,0
2014-09-23,1.4062,1.5156,1.4062,1.4375,434127,0
2014-09-24,1.4219,1.5,1.4219,1.4219,231224,0
2014-09-25,1.4219,1.4844,1.4062,1.4687,328993,0
2014-09-26,1.4375,1.4844,1.4062,1.4062,254696,0
2014-09-29,1.4062,1.4687,1.4062,1.4375,122745,0
2014-09-30,1.4219,1.4375,1.4062,1.4062,235434,0
2014-10-01,1.4062,1.4375,1.4062,1.4062,185247,0
2014-10-02,1.4062,1.4375,1.3438,1.375,247516,0
2014-10-03,1.3594,1.3906,1.2188,1.2656,478163,0
2014-10-06,1.25,1.2656,1.1875,1.2344,419523,0
2014-10-07,1.2188,1.25,1.1094,1.125,447838,0
2014-10-08,1.125,1.1719,1.1094,1.1562,422422,0
2014-10-09,1.1719,1.1875,1.0625,1.1719,586180,0
2014-10-10,1.1719,1.1719,1.0938,1.0938,284668,0
2014-10-13,1.0938,1.1719,1.0625,1.1094,276220,0
2014-10-14,1.0938,1.1562,1.0781,1.0781,285324,0
2014-10-15,1.0938,1.2344,1.0938,1.2031,695813,0
2014-10-16,1.2031,1.2656,1.1562,1.1875,195484,0
2014-10-17,1.1875,1.2344,1.1719,1.1875,168610,0
2014-10-20,1.1719,1.1875,1.1406,1.1562,94324,0
2014-10-21,1.1719,1.1875,1.125,1.1719,178888,0
2014-10-22,1.1719,1.1719,1.0469,1.0938,162989,0
2014-10-23,1.0625,1.2344,1.0312,1.2188,379506,0
2014-10-24,1.2188,1.2188,1.1562,1.1875,90012,0
2014-10-27,1.1719,1.1875,1.0938,1.1406,112289,0
2014-10-28,1.1562,1.2656,1.0781,1.2031,188776,0
2014-10-29,1.1875,1.2031,1.0938,1.1406,282847,0
2014-10-30,1.0938,1.125,1.0781,1.0938,208426,0
2014-10-31,1.0781,1.0781,0.9844,1.0469,496103,0
2014-11-03,1.125,1.1562,0.9844,1.0469,346386,0
2014-11-04,0.9688,1.0938,0.9688,0.9844,282520,0
2014-11-05,0.9688,0.9844,0.9062,0.9219,426411,0
2014-11-06,0.9062,1,0.8594,0.9531,519744,0
2014-11-07,0.9375,1.1406,0.9062,1.1094,645044,0
2014-11-10,1.1406,1.1406,0.9531,0.9688,363319,0
2014-11-11,0.9688,1.0938,0.9688,0.9688,340096,0
2014-11-12,0.9688,1.0938,0.9688,1.0938,500257,0
2014-11-13,1.1094,1.1094,1,1.0156,207348,0
2014-11-14,1,1.0625,0.9844,1.0469,347948,0
2014-11-17,1.0469,1.1406,1.0156,1.125,322793,0
2014-11-18,1.1406,1.1875,1.1094,1.1406,358169,0
2014-11-19,1.125,1.1875,1.0156,1.0625,355113,0
2014-11-20,1.1094,1.1719,1.0781,1.1094,302905,0
2014-11-21,1.1406,1.1875,1.0781,1.125,205672,0
2014-11-24,1.125,1.1875,1.1094,1.1562,127958,0
2014-11-25,1.1406,1.1875,1.125,1.1875,280246,0
2014-11-26,1.1719,1.1719,1.0938,1.1094,212439,0
2014-11-28,1.0938,1.0938,1.0312,1.0312,213651,0
2014-12-01,1.25,1.3125,1.1719,1.2656,1177093,0
2014-12-02,1.2656,1.2969,1.1562,1.2031,426474,0
2014-12-03,1.2344,1.3125,1.2188,1.2812,333254,0
2014-12-04,1.2812,1.3125,1.2188,1.2188,360346,0
2014-12-05,1.2031,1.2656,1.1719,1.1875,340131,0
2014-12-08,1.1875,1.2812,1.1562,1.2344,544276,0
2014-12-09,1.25,1.2969,1.1875,1.25,358182,0
2014-12-10,1.2031,1.25,1.1562,1.1562,312041,0
2014-12-11,1.1562,1.25,1.1562,1.2344,297098,0
2014-12-12,1.1719,1.2344,1.1719,1.2188,229609,0
2014-12-15,1.1719,1.2031,1.0781,1.0938,740646,0
2014-12-16,1.0938,1.1719,0.9844,1,737052,0
2014-12-17,1.3281,1.3906,1.25,1.2969,4333142,0
2014-12-18,1.3438,1.5312,1.3281,1.4844,2554478,0
2014-12-19,1.4844,1.6562,1.4687,1.4687,10537637,0
2014-12-22,1.4687,1.5312,1.4219,1.4375,1623928,0
2014-12-23,1.4844,1.5938,1.4375,1.4687,1091903,0
2014-12-24,1.4687,1.5781,1.4531,1.5625,314529,0
2014-12-26,1.5781,1.7031,1.5312,1.6875,918601,0
2014-12-29,1.6406,1.6562,1.5312,1.5625,572941,0
2014-12-30,1.5625,1.6562,1.5625,1.5625,514204,0
2014-12-31,1.5625,1.5938,1.5312,1.5938,403536,0
2015-01-02,1.5625,1.6406,1.5156,1.5938,330108,0
2015-01-05,1.5938,1.6875,1.5781,1.6562,540031,0
2015-01-06,1.6875,1.8281,1.6875,1.8281,1034040,0
2015-01-07,1.7812,1.8594,1.7031,1.7656,706646,0
2015-01-08,1.7188,1.8125,1.7031,1.7188,529924,0
2015-01-09,1.7812,1.8437,1.75,1.8437,756322,0
2015-01-12,1.8125,1.9531,1.7656,1.8906,1088239,0
2015-01-13,1.8906,1.9844,1.7344,1.8594,628147,0
2015-01-14,1.8281,1.8281,1.6094,1.6875,634696,0
2015-01-15,1.7344,1.7812,1.7188,1.7656,430323,0
2015-01-16,1.7656,1.8437,1.75,1.8437,572505,0
2015-01-20,1.8125,2,1.8125,1.9688,850137,0
2015-01-21,1.9375,2,1.875,2,383302,0
2015-01-22,1.9375,2.0156,1.9219,2,584716,0
2015-01-23,1.9844,1.9844,1.8437,1.8437,431937,0
2015-01-26,1.8125,1.9531,1.7656,1.9531,573176,0
2015-01-27,1.8906,2,1.8906,1.9531,544269,0
2015-01-28,1.9375,1.9844,1.8281,1.8594,485961,0
2015-01-29,1.8281,1.875,1.75,1.8437,376333,0
2015-01-30,1.8281,1.9688,1.8281,1.9688,1237683,0
2015-02-02,1.9219,2.0156,1.875,1.9844,528237,0
2015-02-03,1.9844,2.0938,1.9375,2.0312,581406,0
2015-02-04,2.0156,2.25,2.0156,2.125,909173,0
2015-02-05,2.1562,2.2656,2.0625,2.25,537306,0
2015-02-06,2.1406,2.2344,2.1094,2.1875,367818,0
2015-02-09,2.1875,2.2969,2.1875,2.2812,307503,0
2015-02-10,2.2656,2.2812,2.2031,2.2656,425750,0
2015-02-11,2.25,2.2812,2.1719,2.2188,304136,0
2015-02-12,2.25,2.3125,2.2188,2.2969,389809,0
2015-02-13,2.3125,2.375,2.2812,2.3281,285524,0
2015-02-17,2.2969,2.2969,2.1719,2.2188,455776,0
2015-02-18,2.2188,2.2656,2.1562,2.2344,312246,0
2015-02-19,2.1875,2.1875,1.9531,1.9844,794054,0
2015-02-20,1.9688,1.9844,1.8437,1.8437,583455,0
2015-02-23,1.8594,1.9219,1.7969,1.7969,278008,0
2015-02-24,1.7812,1.875,1.75,1.7812,395884,0
2015-02-25,1.75,1.8437,1.7344,1.7656,380285,0
2015-02-26,1.7656,1.8437,1.7656,1.7656,237450,0
2015-02-27,1.7969,1.9062,1.75,1.75,186681,0
2015-03-02,1.7812,1.9062,1.7812,1.8906,494784,0
2015-03-03,1.875,2,1.875,1.8906,262144,0
2015-03-04,1.9062,1.9531,1.8125,1.875,410944,0
2015-03-05,1.8437,1.8906,1.8281,1.8437,282560,0
2015-03-06,1.8281,1.8281,1.6406,1.6719,718016,0
2015-03-09,1.7031,1.7031,1.5,1.5469,632256,0
2015-03-10,1.5312,1.5469,1.4062,1.5,496832,0
2015-03-11,1.4687,1.5469,1.3594,1.4844,433088,0
2015-03-12,1.5312,1.5625,1.4844,1.5,255360,0
2015-03-13,1.5,1.5781,1.4531,1.5781,251712,0
2015-03-16,1.5625,1.6875,1.5,1.5469,694016,0
2015-03-17,1.5469,1.6406,1.5,1.5156,484800,0
2015-03-18,1.5156,1.7031,1.5,1.6562,1585472,0
2015-03-19,1.6562,1.6875,1.5938,1.5938,288256,0
2015-03-20,1.5938,1.7812,1.5938,1.6094,4384064,0
2015-03-23,1.7188,1.7812,1.6406,1.6719,755584,0
2015-03-24,1.6719,1.75,1.6719,1.75,213376,0
2015-03-25,1.7656,1.7656,1.6562,1.6875,485888,0
2015-03-26,1.7188,1.7656,1.625,1.6406,352896,0
2015-03-27,1.6406,1.8281,1.5781,1.625,414400,0
2015-03-30,1.625,1.625,1.5156,1.5625,364864,0
2015-03-31,1.5469,1.5938,1.5312,1.5781,573135,0
2015-04-01,1.5625,1.6094,1.5312,1.5312,415104,0
2015-04-02,1.5469,1.5781,1.5,1.5625,601024,0
2015-04-06,1.5781,1.7188,1.5781,1.6406,580928,0
2015-04-07,1.6719,1.75,1.6406,1.6406,400845,0
2015-04-08,1.6406,1.7031,1.6094,1.6406,245952,0
2015-04-09,1.6406,1.6875,1.6094,1.6562,840920,0
2015-04-10,1.6719,1.7969,1.6719,1.75,776000,0
2015-04-13,1.8125,1.8437,1.7344,1.8281,703104,0
2015-04-14,1.7812,1.8906,1.7812,1.875,607616,0
2015-04-15,1.8906,2.0625,1.875,2.0312,631567,0
2015-04-16,2.0312,2.0625,1.9062,1.9219,316729,0
2015-04-17,1.8906,2,1.8906,2,185728,0
2015-04-20,1.82,1.85,1.55,1.59,903443,0
2015-04-21,1.59,1.75,1.59,1.75,300368,0
2015-04-22,1.73,1.77,1.66,1.71,238970,0
2015-04-23,1.7,1.76,1.67,1.69,153100,0
2015-04-24,1.71,1.76,1.62,1.71,148605,0
2015-04-27,1.73,1.76,1.65,1.69,247600,0
2015-04-28,1.71,1.73,1.65,1.68,169188,0
2015-04-29,1.65,1.74,1.65,1.73,119800,0
2015-04-30,1.68,1.73,1.67,1.73,126700,0
2015-05-01,1.7,1.75,1.68,1.75,74600,0
2015-05-04,1.74,1.74,1.7,1.74,46100,0
2015-05-05,1.68,1.73,1.64,1.64,123600,0
2015-05-06,1.66,1.69,1.53,1.61,196042,0
2015-05-07,1.56,1.59,1.52,1.57,67247,0
2015-05-08,1.56,1.6,1.54,1.56,71400,0
2015-05-11,1.54,1.62,1.54,1.59,27300,0
2015-05-12,1.56,1.62,1.56,1.56,29340,0
2015-05-13,1.56,1.66,1.56,1.61,63858,0
2015-05-14,1.64,1.67,1.6,1.6,139400,0
2015-05-15,1.66,1.66,1.6,1.62,45376,0
2015-05-18,1.62,1.69,1.61,1.66,44315,0
2015-05-19,1.64,1.66,1.6,1.66,56920,0
2015-05-20,1.62,1.66,1.6,1.63,62720,0
2015-05-21,1.62,1.64,1.58,1.59,59100,0
2015-05-22,1.58,1.6,1.57,1.58,52400,0
2015-05-26,1.6,1.61,1.52,1.53,66611,0
2015-05-27,1.53,1.6,1.51,1.57,69400,0
2015-05-28,1.51,1.65,1.5,1.58,128709,0
2015-05-29,1.59,1.6,1.55,1.6,21000,0
2015-06-01,1.61,1.62,1.51,1.56,97270,0
2015-06-02,1.55,1.56,1.51,1.52,56409,0
2015-06-03,1.54,1.59,1.52,1.52,98200,0
2015-06-04,1.54,1.56,1.51,1.51,27400,0
2015-06-05,1.52,1.55,1.48,1.48,73100,0
2015-06-08,1.48,1.53,1.48,1.49,32600,0
2015-06-09,1.49,1.5,1.48,1.48,39183,0
2015-06-10,1.51,1.6,1.5,1.6,116044,0
2015-06-11,1.6,1.6,1.5,1.51,27928,0
2015-06-12,1.5,1.58,1.5,1.55,85900,0
2015-06-15,1.52,1.59,1.5,1.54,64600,0
2015-06-16,1.55,1.59,1.5,1.56,70800,0
2015-06-17,1.53,1.58,1.53,1.54,41000,0
2015-06-18,1.55,1.6,1.53,1.59,48000,0
2015-06-19,1.57,1.57,1.55,1.55,23000,0
2015-06-22,1.57,1.57,1.5,1.52,74900,0
2015-06-23,1.51,1.55,1.51,1.52,32680,0
2015-06-24,1.55,1.58,1.53,1.55,24300,0
2015-06-25,1.55,1.59,1.51,1.55,62400,0
2015-06-26,1.53,1.58,1.51,1.54,17000,0
2015-06-29,1.6,1.6,1.51,1.51,24800,0
2015-06-30,1.6,1.6,1.52,1.53,23416,0
2015-07-01,1.52,1.56,1.51,1.53,28800,0
2015-07-02,1.53,1.55,1.51,1.54,10700,0
2015-07-06,1.54,1.58,1.52,1.57,63600,0
2015-07-07,1.54,1.58,1.51,1.54,42700,0
2015-07-08,1.5,1.56,1.5,1.51,17100,0
2015-07-09,1.53,1.55,1.5,1.55,18500,0
2015-07-10,1.57,1.57,1.51,1.53,35600,0
2015-07-13,1.55,1.55,1.5,1.5,16100,0
2015-07-14,1.51,1.54,1.5,1.5,21326,0
2015-07-15,1.51,1.51,1.48,1.49,22109,0
2015-07-16,1.49,1.49,1.46,1.46,31900,0
2015-07-17,1.48,1.48,1.28,1.31,118100,0
2015-07-20,1.24,1.24,1.05,1.17,124600,0
2015-07-21,1.1,1.2,1.1,1.2,50400,0
2015-07-22,1.19,1.29,1.14,1.24,70200,0
2015-07-23,1.19,1.28,1.14,1.16,83200,0
2015-07-24,1.14,1.28,1.13,1.28,127300,0
2015-07-27,1.27,1.37,1.27,1.3,41300,0
2015-07-28,1.3,1.49,1.3,1.44,66100,0
2015-07-29,1.39,1.5,1.38,1.5,26800,0
2015-07-30,1.5,1.5,1.37,1.47,22900,0
2015-07-31,1.41,1.49,1.38,1.49,54500,0
2015-08-03,1.44,1.48,1.39,1.43,13334,0
2015-08-04,1.35,1.45,1.35,1.41,8800,0
2015-08-05,1.38,1.39,1.11,1.11,34200,0
2015-08-06,1.25,1.32,1.19,1.28,44786,0
2015-08-07,1.29,1.34,1.16,1.17,37100,0
2015-08-10,1.24,1.3,1.17,1.24,31600,0
2015-08-11,1.29,1.39,1.29,1.35,15622,0
2015-08-12,1.39,1.39,1.33,1.39,30000,0
2015-08-13,1.35,1.39,1.29,1.35,9900,0
2015-08-14,1.35,1.35,1.29,1.35,5600,0
2015-08-17,1.26,1.37,1.26,1.32,13600,0
2015-08-18,1.28,1.34,1.25,1.28,12600,0
2015-08-19,1.38,1.38,1.2,1.3,19200,0
2015-08-20,1.29,1.33,1.28,1.32,7900,0
2015-08-21,1.26,1.33,1.24,1.27,13600,0
2015-08-24,1.29,1.3,1.19,1.28,32786,0
2015-08-25,1.3,1.31,1.17,1.17,57700,0
2015-08-26,1.18,1.2,1.12,1.16,33300,0
2015-08-27,1.22,1.24,1.19,1.2,15400,0
2015-08-28,1.2,1.33,1.2,1.3,29200,0
2015-08-31,1.3,1.32,1.24,1.31,20600,0
2015-09-01,1.3,1.34,1.25,1.3,21700,0
2015-09-02,1.3,1.34,1.14,1.21,45400,0
2015-09-03,1.23,1.24,1.19,1.2,6200,0
2015-09-04,1.22,1.24,1.22,1.24,4600,0
2015-09-08,1.21,1.24,1.15,1.15,25000,0
2015-09-09,1.21,1.22,1.15,1.19,11400,0
2015-09-10,1.2,1.29,1.18,1.26,6005,0
2015-09-11,1.22,1.28,1.2,1.24,19000,0
2015-09-14,1.26,1.32,1.2,1.24,16800,0
2015-09-15,1.24,1.26,1.24,1.26,4700,0
2015-09-16,1.26,1.31,1.26,1.29,13100,0
2015-09-17,1.27,1.31,1.15,1.24,54561,0
2015-09-18,1.22,1.26,1.16,1.25,21200,0
2015-09-21,1.21,1.25,1.17,1.23,12600,0
2015-09-22,1.19,1.2,1.16,1.19,14300,0
2015-09-23,1.15,1.28,1.12,1.12,33152,0
2015-09-24,1.12,1.23,1.12,1.2,27412,0
2015-09-25,1.18,1.23,1.16,1.22,14400,0
2015-09-28,1.18,1.22,1.12,1.14,18636,0
2015-09-29,1.12,1.15,1.12,1.15,5600,0
2015-09-30,1.13,1.18,1.13,1.14,14200,0
2015-10-01,1.14,1.16,1.12,1.12,14200,0
2015-10-02,1.13,1.18,1.12,1.12,33100,0
2015-10-05,1.18,1.18,1.13,1.15,2891,0
2015-10-06,1.18,1.22,1.17,1.18,18600,0
2015-10-07,1.22,1.22,1.15,1.15,24022,0
2015-10-08,1.19,1.19,1.12,1.15,28200,0
2015-10-09,1.17,1.2,1.13,1.17,16000,0
2015-10-12,1.2,1.2,1.16,1.17,34398,0
2015-10-13,1.18,1.2,1.16,1.19,10700,0
2015-10-14,1.22,1.27,1.15,1.27,41800,0
2015-10-15,1.2,1.26,1.19,1.25,5000,0
2015-10-16,1.21,1.25,1.13,1.19,27000,0
2015-10-19,1.16,1.19,1.14,1.14,9638,0
2015-10-20,1.14,1.18,1.14,1.14,1300,0
2015-10-21,1.18,1.21,1.18,1.2,4000,0
2015-10-22,1.19,1.2,1.16,1.2,11600,0
2015-10-23,1.2,1.2,1.14,1.16,9200,0
2015-10-26,1.19,1.2,1.15,1.19,11000,0
2015-10-27,1.21,1.21,1.17,1.17,13800,0
2015-10-28,1.14,1.17,1.08,1.12,115300,0
2015-10-29,1.08,1.18,1.08,1.18,37000,0
2015-10-30,1.18,1.18,1.09,1.1,43900,0
2015-11-02,1.15,1.3,1.15,1.25,109175,0
2015-11-03,1.26,1.26,1.2,1.22,14021,0
2015-11-04,1.2,1.22,1.2,1.21,10540,0
2015-11-05,1.21,1.25,1.21,1.25,700,0
2015-11-06,1.18,1.24,1.17,1.19,32200,0
2015-11-09,1.17,1.24,1.17,1.2,7991,0
2015-11-10,1.2,1.22,1.17,1.18,7400,0
2015-11-11,1.2,1.2,1.12,1.12,26800,0
2015-11-12,1.1,1.15,1.1,1.11,13800,0
2015-11-13,1.1,1.18,1.09,1.16,12900,0
2015-11-16,1.19,1.2,1.15,1.2,2600,0
2015-11-17,1.2,1.2,1.14,1.18,5900,0
2015-11-18,1.15,1.15,1.09,1.15,6100,0
2015-11-19,1.12,1.15,1.08,1.1,17200,0
2015-11-20,1.13,1.14,1.1,1.12,14300,0
2015-11-23,1.12,1.14,1.08,1.1,7000,0
2015-11-24,1.11,1.18,1.11,1.12,7100,0
2015-11-25,1.11,1.12,1.09,1.09,23400,0
2015-11-27,1.08,1.1,1.08,1.09,16100,0
2015-11-30,1.08,1.1,1.07,1.07,14900,0
2015-12-01,1.09,1.12,1.07,1.07,5354,0
2015-12-02,1.07,1.08,1.06,1.06,23352,0
2015-12-03,1.05,1.1,1.05,1.1,5332,0
2015-12-04,1.1,1.12,1.09,1.12,21300,0
2015-12-07,1.13,1.15,1.06,1.06,18400,0
2015-12-08,1.05,1.08,1.01,1.02,21985,0
2015-12-09,1.16,1.38,1.01,1.31,193300,0
2015-12-10,1.2,1.28,1.2,1.28,86900,0
2015-12-11,1.26,1.27,1.2,1.21,21900,0
2015-12-14,1.21,1.22,0.93,0.98,121266,0
2015-12-15,1.01,1.12,1,1.06,27400,0
2015-12-16,1.07,1.11,1,1.1,68200,0
2015-12-17,1.11,1.22,1.01,1.08,37700,0
2015-12-18,1.19,1.24,1.07,1.19,198200,0
2015-12-21,1.17,1.18,1.12,1.13,10100,0
2015-12-22,1.1,1.19,1.1,1.15,17301,0
2015-12-23,1.15,1.21,1.11,1.16,10900,0
2015-12-24,1.19,1.19,1.14,1.16,6121,0
2015-12-28,1.11,1.17,1.1,1.13,12023,0
2015-12-29,1.1597,1.22,1.07,1.08,27010,0
2015-12-30,1.08,1.13,1.03,1.04,17674,0
2015-12-31,1.08,1.14,1.04,1.04,36226,0
2016-01-04,1.05,1.17,1.05,1.06,13964,0
2016-01-05,1.11,1.15,1.07,1.11,4185,0
2016-01-06,1.17,1.19,1.14,1.16,37318,0
2016-01-07,1.1634,1.19,1.1398,1.1481,29703,0
2016-01-08,1.1,1.1,1.07,1.08,27569,0
2016-01-11,1.05,1.09,1.019,1.05,50065,0
2016-01-12,1.05,1.12,1.0201,1.0295,22765,0
2016-01-13,1.08,1.08,1.01,1.04,7131,0
2016-01-14,1.07,1.07,1.03,1.07,12464,0
2016-01-15,1.02,1.07,1.02,1.05,13519,0
2016-01-19,1.03,1.06,1.01,1.03,9200,0
2016-01-20,1.03,1.06,1.01,1.06,35947,0
2016-01-21,1.02,1.05,0.961,1.03,52846,0
2016-01-22,1.03,1.04,1.01,1.04,2104,0
2016-01-25,1.01,1.04,0.99,1.01,11124,0
2016-01-26,1.04,1.04,0.99,0.99,31293,0
2016-01-27,0.99,1.04,0.99,1.04,12071,0
2016-01-28,1.05,1.05,1.0101,1.0101,3748,0
2016-01-29,1.0022,1.05,1,1,27826,0
2016-02-01,1.04,1.04,1,1,11107,0
2016-02-02,0.9999,1.02,0.9901,1.02,5459,0
2016-02-03,1.0096,1.09,0.9933,1.08,41436,0
2016-02-04,1.09,1.1,1.04,1.09,34257,0
2016-02-05,1.059,1.08,1.01,1.08,7051,0
2016-02-08,1.056,1.08,1.04,1.07,43038,0
2016-02-09,1.04,1.06,1.04,1.05,11294,0
2016-02-10,1.05,1.0516,1.01,1.02,32988,0
2016-02-11,1.09,1.15,1.08,1.1189,47053,0
2016-02-12,1.13,1.24,1.1169,1.14,50670,0
2016-02-16,1.1,1.17,1.08,1.1078,13633,0
2016-02-17,1.12,1.1299,1.05,1.06,33079,0
2016-02-18,1.05,1.11,1.05,1.1062,30382,0
2016-02-19,1.11,1.17,1.11,1.11,18848,0
2016-02-22,1.14,1.14,1.1,1.11,11693,0
2016-02-23,1.1199,1.17,1.1,1.16,19255,0
2016-02-24,1.17,1.24,1.14,1.15,42565,0
2016-02-25,1.19,1.24,1.15,1.18,61324,0
2016-02-26,1.15,1.22,1.15,1.21,24448,0
2016-02-29,1.22,1.24,1.205,1.24,34003,0
2016-03-01,1.23,1.24,1.2,1.22,11414,0
2016-03-02,1.22,1.22,1.205,1.21,12770,0
2016-03-03,1.19,1.24,1.19,1.2,65879,0
2016-03-04,1.24,1.24,1.2079,1.22,48747,0
2016-03-07,1.21,1.24,1.2,1.2,23818,0
2016-03-08,1.2,1.24,1.2,1.2,27368,0
2016-03-09,1.2101,1.24,1.2,1.21,6603,0
2016-03-10,1.24,1.24,1.2,1.22,8244,0
2016-03-11,1.16,1.22,1.12,1.21,21241,0
2016-03-14,1.18,1.23,1.18,1.2,18123,0
2016-03-15,1.1801,1.22,1.18,1.2,26036,0
2016-03-16,1.2,1.23,1.18,1.23,22321,0
2016-03-17,1.22,1.23,1.18,1.2114,40161,0
2016-03-18,1.18,1.38,1.18,1.29,89190,0
2016-03-21,1.32,1.44,1.26,1.2917,46932,0
2016-03-22,1.32,1.4799,1.309,1.45,111656,0
2016-03-23,1.4,1.45,1.27,1.35,51129,0
2016-03-24,1.3,1.43,1.3,1.36,19103,0
2016-03-28,1.38,1.45,1.3106,1.41,22311,0
2016-03-29,1.45,1.45,1.41,1.41,53189,0
2016-03-30,1.4,1.4463,1.37,1.42,13758,0
2016-03-31,1.45,1.45,1.38,1.44,12838,0
2016-04-01,1.44,1.44,1.3848,1.4,5902,0
2016-04-04,1.4,1.44,1.4,1.43,16410,0
2016-04-05,1.4,1.49,1.4,1.44,18508,0
2016-04-06,1.45,1.5,1.43,1.49,47739,0
2016-04-07,1.49,1.5,1.4633,1.49,52588,0
2016-04-08,1.5,1.5,1.4501,1.5,38702,0
2016-04-11,1.5,1.53,1.49,1.49,36871,0
2016-04-12,1.53,1.53,1.48,1.52,69934,0
2016-04-13,1.45,1.49,1.4001,1.49,58737,0
2016-04-14,1.5,1.5,1.46,1.48,18422,0
2016-04-15,1.47,1.49,1.4,1.48,42711,0
2016-04-18,1.49,1.49,1.41,1.42,43347,0
2016-04-19,1.49,1.49,1.45,1.47,39244,0
2016-04-20,1.47,1.55,1.47,1.51,71927,0
2016-04-21,1.55,1.55,1.48,1.5,64746,0
2016-04-22,1.53,1.53,1.45,1.45,20662,0
2016-04-25,1.45,1.54,1.44,1.5199,51596,0
2016-04-26,1.54,1.54,1.45,1.4604,22847,0
2016-04-27,1.44,1.48,1.4,1.438,35224,0
2016-04-28,1.4,1.54,1.4,1.53,81482,0
2016-04-29,1.56,1.66,1.52,1.5401,41474,0
2016-05-02,1.59,1.66,1.55,1.62,48999,0
2016-05-03,1.58,1.6499,1.55,1.55,43783,0
2016-05-04,1.6,1.62,1.47,1.47,62768,0
2016-05-05,1.47,1.59,1.47,1.57,21542,0
2016-05-06,1.54,1.64,1.51,1.61,56220,0
2016-05-09,1.66,1.66,1.5101,1.57,29498,0
2016-05-10,1.51,1.55,1.37,1.53,36430,0
2016-05-11,1.55,1.63,1.51,1.6,35656,0
2016-05-12,1.57,1.61,1.57,1.59,20315,0
2016-05-13,1.55,1.6,1.5366,1.5599,23781,0
2016-05-16,1.5352,1.62,1.5352,1.5999,26714,0
2016-05-17,1.63,1.66,1.59,1.61,25673,0
2016-05-18,1.58,1.59,1.55,1.56,30422,0
2016-05-19,1.54,1.61,1.51,1.6,13560,0
2016-05-20,1.59,1.6,1.53,1.53,10711,0
2016-05-23,1.51,1.55,1.47,1.47,17886,0
2016-05-24,1.45,1.55,1.45,1.4999,70700,0
2016-05-25,1.49,1.54,1.44,1.54,42363,0
2016-05-26,1.56,1.56,1.4604,1.53,20804,0
2016-05-27,1.48,1.53,1.43,1.45,24557,0
2016-05-31,1.44,1.5,1.38,1.5,36157,0
2016-06-01,1.5,1.5,1.37,1.49,40099,0
2016-06-02,1.5,1.55,1.39,1.39,71931,0
2016-06-03,1.43,1.5599,1.4122,1.433,91992,0
2016-06-06,1.56,1.56,1.5,1.52,24975,0
2016-06-07,1.54,1.56,1.526,1.54,12344,0
2016-06-08,1.58,1.6532,1.5501,1.6532,86751,0
2016-06-09,1.65,1.66,1.61,1.66,15179,0
2016-06-10,1.66,1.66,1.6,1.62,16555,0
2016-06-13,1.67,1.67,1.57,1.59,16146,0
2016-06-14,1.6599,1.66,1.58,1.6,5587,0
2016-06-15,1.6,1.66,1.6,1.66,8550,0
2016-06-16,1.68,1.68,1.62,1.66,39486,0
2016-06-17,1.66,1.66,1.626,1.6557,14080,0
2016-06-20,1.66,1.66,1.6,1.64,19888,0
2016-06-21,1.6,1.6,1.5,1.58,29104,0
2016-06-22,1.53,1.58,1.5,1.57,24016,0
2016-06-23,1.51,1.58,1.51,1.57,7419,0
2016-06-24,1.69,1.69,1.52,1.55,55435,0
2016-06-27,1.5,1.6,1.45,1.55,66762,0
2016-06-28,1.5,1.59,1.5,1.59,15725,0
2016-06-29,1.59,1.65,1.5715,1.65,30971,0
2016-06-30,1.65,1.66,1.5901,1.65,51384,0
2016-07-01,1.68,1.71,1.58,1.71,72811,0
2016-07-05,1.76,1.94,1.7,1.7601,132376,0
2016-07-06,1.84,2.1899,1.77,2.12,317077,0
2016-07-07,2.2,2.93,2.172,2.41,650335,0
2016-07-08,2.42,2.81,2.4,2.74,452624,0
2016-07-11,2.74,2.89,2.64,2.79,367121,0
2016-07-12,2.82,2.84,2.65,2.67,128186,0
2016-07-13,2.7,2.71,2.58,2.63,195654,0
2016-07-14,2.59,2.59,2.39,2.48,195531,0
2016-07-15,2.35,2.55,2.35,2.4,168348,0
2016-07-18,2.39,2.44,2.04,2.3,478639,0
2016-07-19,2.21,2.35,2.2,2.24,95311,0
2016-07-20,2.2,2.29,2.03,2.25,203183,0
2016-07-21,2.17,2.35,2.1401,2.2,94967,0
2016-07-22,2.16,2.29,2.07,2.14,186201,0
2016-07-25,2.05,2.15,1.9,2.04,161995,0
2016-07-26,2.04,2.14,2.03,2.0786,95834,0
2016-07-27,2.09,2.16,2,2.14,214561,0
2016-07-28,2.15,2.23,2.04,2.09,150062,0
2016-07-29,2.14,2.17,2.031,2.11,187047,0
2016-08-01,2.08,2.26,2.04,2.2236,264516,0
2016-08-02,2.3,2.34,2.27,2.3328,327251,0
2016-08-03,2.35,2.35,2.19,2.1901,127976,0
2016-08-04,2.19,2.29,2.19,2.27,112976,0
2016-08-05,2.21,2.2872,2.11,2.25,147285,0
2016-08-08,2.25,2.38,2.2301,2.3086,99456,0
2016-08-09,2.37,2.37,2.11,2.2,142966,0
2016-08-10,2.28,2.35,2.28,2.3,86659,0
2016-08-11,2.32,2.32,2.21,2.3,113747,0
2016-08-12,2.35,2.3508,2.24,2.3,83537,0
2016-08-15,2.3,2.305,2.2,2.24,43266,0
2016-08-16,2.25,2.2699,2.11,2.14,111343,0
2016-08-17,2.11,2.11,1.93,2.07,124388,0
2016-08-18,2.06,2.14,2.03,2.04,64096,0
2016-08-19,2.03,2.0924,1.91,2,175238,0
2016-08-22,1.97,2.01,1.92,2,111655,0
2016-08-23,1.99,1.99,1.85,1.85,187006,0
2016-08-24,1.81,1.94,1.67,1.73,210108,0
2016-08-25,1.74,1.98,1.67,1.75,253207,0
2016-08-26,1.78,1.82,1.63,1.69,115551,0
2016-08-29,1.7,1.799,1.6695,1.73,86387,0
2016-08-30,1.75,1.7714,1.61,1.65,101324,0
2016-08-31,1.61,1.75,1.5814,1.75,67946,0
2016-09-01,1.71,1.82,1.661,1.71,135780,0
2016-09-02,1.77,1.9,1.7201,1.9,122845,0
2016-09-06,1.93,2.2,1.92,2.17,403117,0
2016-09-07,2.23,2.23,2.0501,2.1,172385,0
2016-09-08,2.11,2.19,2.06,2.1,96444,0
2016-09-09,2.06,2.15,2.03,2.09,120070,0
2016-09-12,2.16,2.3,2.1,2.29,216601,0
2016-09-13,2.21,2.3,2.0965,2.12,89392,0
2016-09-14,2.11,2.28,2.1,2.126,67334,0
2016-09-15,2.11,2.2,1.9,2.0848,137183,0
2016-09-16,2.1,2.14,1.95,1.95,57244,0
2016-09-19,1.99,2.15,1.99,2.1,79749,0
2016-09-20,2.0814,2.11,2.03,2.07,23695,0
2016-09-21,2.07,2.21,2.07,2.19,169363,0
2016-09-22,2.21,2.3,2.071,2.14,91006,0
2016-09-23,2.15,2.16,2.04,2.12,83964,0
2016-09-26,2.11,2.17,2.04,2.06,80112,0
2016-09-27,2.08,2.1022,1.93,2.06,47457,0
2016-09-28,2.1,2.13,1.97,2.11,63004,0
2016-09-29,2.08,2.12,1.9376,2.055,48027,0
2016-09-30,2.07,2.1,1.94,2.01,93125,0
2016-10-03,2.0512,2.1,2.0201,2.08,37499,0
2016-10-04,2.02,2.0201,1.85,1.93,216953,0
2016-10-05,1.92,1.92,1.75,1.77,136259,0
2016-10-06,1.77,1.82,1.65,1.76,130584,0
2016-10-07,1.77,1.85,1.7501,1.85,58047,0
2016-10-10,1.86,1.86,1.7901,1.83,16835,0
2016-10-11,1.8,1.8399,1.75,1.75,25161,0
2016-10-12,1.7986,1.82,1.72,1.79,19472,0
2016-10-13,1.8,1.83,1.75,1.8,32432,0
2016-10-14,1.8,1.84,1.73,1.84,39733,0
2016-10-17,1.79,1.87,1.7601,1.83,30759,0
2016-10-18,1.84,1.9,1.78,1.9,20311,0
2016-10-19,1.842,1.8972,1.842,1.8728,9567,0
2016-10-20,1.8914,1.94,1.88,1.8803,25633,0
2016-10-21,1.86,1.86,1.8,1.81,14328,0
2016-10-24,1.84,1.84,1.75,1.7799,27952,0
2016-10-25,1.77,1.81,1.77,1.8,10405,0
2016-10-26,1.8,1.827,1.77,1.78,35666,0
2016-10-27,1.8,1.8,1.75,1.75,12250,0
2016-10-28,1.75,1.7799,1.75,1.7558,44048,0
2016-10-31,1.79,1.79,1.72,1.75,40354,0
2016-11-01,1.76,1.85,1.63,1.84,126331,0
2016-11-02,1.85,1.86,1.72,1.7438,92936,0
2016-11-03,1.75,1.85,1.71,1.84,37265,0
2016-11-04,1.84,1.84,1.72,1.72,15034,0
2016-11-07,1.74,1.81,1.7,1.7699,33884,0
2016-11-08,1.8,1.8,1.71,1.735,13972,0
2016-11-09,1.82,1.83,1.68,1.73,88705,0
2016-11-10,1.7,1.71,1.65,1.68,118435,0
2016-11-11,1.658,1.6665,1.51,1.54,164005,0
2016-11-14,1.55,1.75,1.54,1.6,84638,0
2016-11-15,1.6288,1.7,1.55,1.66,62000,0
2016-11-16,1.62,1.7,1.62,1.65,22733,0
2016-11-17,1.6415,1.75,1.6,1.65,35144,0
2016-11-18,1.6,1.74,1.51,1.74,92968,0
2016-11-21,1.72,1.75,1.61,1.67,24796,0
2016-11-22,1.63,1.7227,1.63,1.6701,35466,0
2016-11-23,1.65,1.68,1.56,1.6,116708,0
2016-11-25,1.6,1.65,1.5701,1.5701,21881,0
2016-11-28,1.6,1.6964,1.5984,1.63,46392,0
2016-11-29,1.59,1.69,1.59,1.66,47295,0
2016-11-30,1.62,1.63,1.56,1.62,31465,0
2016-12-01,1.55,1.628,1.531,1.57,55958,0
2016-12-02,1.55,1.7299,1.55,1.7188,110518,0
2016-12-05,1.7,1.8,1.68,1.8,69590,0
2016-12-06,1.8,1.845,1.72,1.84,73358,0
2016-12-07,1.8,1.91,1.76,1.81,115640,0
2016-12-08,1.85,1.88,1.81,1.83,28363,0
2016-12-09,1.9,1.9,1.62,1.62,110212,0
2016-12-12,1.65,1.72,1.63,1.64,35407,0
2016-12-13,1.67,1.74,1.62,1.73,65189,0
2016-12-14,1.74,1.75,1.62,1.63,91760,0
2016-12-15,1.63,1.72,1.63,1.68,68132,0
2016-12-16,1.7,1.84,1.67,1.67,156382,0
2016-12-19,1.77,1.84,1.7,1.73,46590,0
2016-12-20,1.7,1.77,1.7,1.77,52458,0
2016-12-21,1.8,1.8,1.71,1.7799,36406,0
2016-12-22,1.74,1.76,1.7,1.7,33669,0
2016-12-23,1.71,1.724,1.65,1.66,39818,0
2016-12-27,1.63,1.69,1.62,1.625,22490,0
2016-12-28,1.66,1.68,1.64,1.68,13434,0
2016-12-29,1.67,1.78,1.67,1.76,44742,0
2016-12-30,1.76,1.78,1.71,1.78,47311,0
2017-01-03,1.75,1.76,1.7,1.76,23287,0
2017-01-04,1.78,1.83,1.7027,1.73,34240,0
2017-01-05,1.79,1.94,1.79,1.88,103291,0
2017-01-06,1.87,1.87,1.72,1.82,42715,0
2017-01-09,1.8,1.82,1.75,1.82,57324,0
2017-01-10,1.8,1.82,1.75,1.75,33058,0
2017-01-11,1.75,1.855,1.75,1.83,47846,0
2017-01-12,1.87,1.87,1.75,1.8,33068,0
2017-01-13,1.81,1.81,1.7342,1.76,69511,0
2017-01-17,1.78,1.82,1.7416,1.82,69158,0
2017-01-18,1.82,1.82,1.74,1.74,44993,0
2017-01-19,1.73,1.75,1.7,1.71,55408,0
2017-01-20,1.7,1.75,1.6985,1.74,26129,0
2017-01-23,1.79,1.8,1.71,1.8,40964,0
2017-01-24,1.7901,1.7901,1.75,1.77,27540,0
2017-01-25,1.75,1.8,1.7,1.78,98509,0
2017-01-26,1.78,1.78,1.73,1.74,25078,0
2017-01-27,1.75,1.78,1.72,1.78,13856,0
2017-01-30,1.79,1.82,1.74,1.76,72948,0
2017-01-31,1.78,1.8,1.7551,1.79,43922,0
2017-02-01,1.79,1.8,1.741,1.78,33370,0
2017-02-02,1.794,1.82,1.74,1.79,79503,0
2017-02-03,1.76,1.81,1.76,1.79,44880,0
2017-02-06,1.77,1.87,1.77,1.87,112564,0
2017-02-07,1.87,1.94,1.7868,1.9,158371,0
2017-02-08,1.95,1.96,1.86,1.9299,152508,0
2017-02-09,1.92,1.93,1.86,1.92,124111,0
2017-02-10,1.9,2.1,1.9,2.09,223424,0
2017-02-13,2.07,2.09,1.98,2.05,98560,0
2017-02-14,2.05,2.05,2,2.02,37284,0
2017-02-15,1.99,2.05,1.98,2,23913,0
2017-02-16,2.02,2.02,1.83,1.9,221585,0
2017-02-17,1.94,1.9939,1.89,1.94,55568,0
2017-02-21,1.98,2.05,1.9,2.04,66267,0
2017-02-22,2.05,2.05,1.96,1.98,62794,0
2017-02-23,2.0298,2.0336,1.88,1.96,56716,0
2017-02-24,1.95,1.97,1.89,1.8901,53385,0
2017-02-27,1.9,1.94,1.75,1.79,134247,0
2017-02-28,1.76,1.84,1.75,1.75,69510,0
2017-03-01,1.75,1.79,1.72,1.77,37075,0
2017-03-02,1.73,1.81,1.72,1.74,41547,0
2017-03-03,1.7303,1.7627,1.71,1.75,85853,0
2017-03-06,1.78,1.78,1.69,1.7599,67936,0
2017-03-07,1.72,1.736,1.57,1.62,132566,0
2017-03-08,1.57,1.75,1.57,1.75,33220,0
2017-03-09,1.66,1.74,1.65,1.6599,34370,0
2017-03-10,1.63,1.738,1.6004,1.65,27574,0
2017-03-13,1.67,1.75,1.65,1.75,26003,0
2017-03-14,1.74,1.74,1.61,1.67,38360,0
2017-03-15,1.64,1.72,1.57,1.66,70860,0
2017-03-16,1.71,1.73,1.58,1.72,40350,0
2017-03-17,1.7,1.7,1.63,1.63,27562,0
2017-03-20,1.67,1.7076,1.6,1.69,10100,0
2017-03-21,1.66,1.69,1.6,1.61,73429,0
2017-03-22,1.65,1.68,1.62,1.66,30652,0
2017-03-23,1.62,1.65,1.6,1.611,5035,0
2017-03-24,1.6499,1.6499,1.61,1.6299,32309,0
2017-03-27,1.66,1.68,1.6,1.6499,76681,0
2017-03-28,1.634,1.64,1.59,1.6,45467,0
2017-03-29,1.62,1.64,1.62,1.64,21723,0
2017-03-30,1.612,1.63,1.6,1.62,41567,0
2017-03-31,1.64,1.7044,1.61,1.67,64542,0
2017-04-03,1.7,1.7,1.64,1.67,22592,0
2017-04-04,1.71,1.73,1.6474,1.65,59343,0
2017-04-05,1.65,1.67,1.61,1.63,49643,0
2017-04-06,1.63,1.6553,1.6,1.61,2972,0
2017-04-07,1.66,1.69,1.61,1.65,19958,0
2017-04-10,1.61,1.68,1.56,1.65,34409,0
2017-04-11,1.63,1.75,1.63,1.71,86192,0
2017-04-12,1.75,1.75,1.71,1.747,28756,0
2017-04-13,1.77,1.83,1.75,1.8,64083,0
2017-04-17,1.76,1.7982,1.71,1.71,45750,0
2017-04-18,1.72,1.72,1.65,1.65,42290,0
2017-04-19,1.65,1.7398,1.65,1.7099,58017,0
2017-04-20,1.7,1.72,1.67,1.69,7713,0
2017-04-21,1.7,1.7,1.65,1.65,110072,0
2017-04-24,1.69,1.69,1.65,1.66,17340,0
2017-04-25,1.65,1.66,1.6,1.65,27183,0
2017-04-26,1.63,1.75,1.6,1.7,56154,0
2017-04-27,1.68,1.68,1.61,1.61,5637,0
2017-04-28,1.67,1.67,1.61,1.64,50614,0
2017-05-01,1.62,1.6218,1.6,1.6192,22649,0
2017-05-02,1.6,1.6201,1.59,1.61,19474,0
2017-05-03,1.61,1.67,1.5223,1.5223,35677,0
2017-05-04,1.53,1.57,1.52,1.5499,30767,0
2017-05-05,1.55,1.5795,1.55,1.57,4869,0
2017-05-08,1.56,1.57,1.56,1.57,9851,0
2017-05-09,1.55,1.6131,1.53,1.6,62753,0
2017-05-10,1.57,1.616,1.56,1.59,11384,0
2017-05-11,1.58,1.61,1.57,1.59,7584,0
2017-05-12,1.57,1.65,1.57,1.65,44010,0
2017-05-15,1.65,1.65,1.58,1.63,38152,0
2017-05-16,1.62,1.625,1.54,1.6001,37991,0
2017-05-17,1.61,1.65,1.55,1.55,37181,0
2017-05-18,1.55,1.59,1.55,1.583,14644,0
2017-05-19,1.55,1.64,1.534,1.61,40797,0
2017-05-22,1.6,1.6224,1.56,1.61,11091,0
2017-05-23,1.6,1.6,1.56,1.6,9723,0
2017-05-24,1.58,1.5893,1.531,1.55,22505,0
2017-05-25,1.55,1.6,1.55,1.59,8415,0
2017-05-26,1.55,1.61,1.55,1.61,21368,0
2017-05-30,1.6,1.6,1.53,1.55,26245,0
2017-05-31,1.53,1.5539,1.53,1.5539,12533,0
2017-06-01,1.55,1.5662,1.51,1.53,20903,0
2017-06-02,1.55,1.57,1.51,1.57,23739,0
2017-06-05,1.59,1.59,1.53,1.56,10401,0
2017-06-06,1.5432,1.59,1.51,1.57,32676,0
2017-06-07,1.59,1.59,1.4,1.57,113394,0
2017-06-08,1.55,1.57,1.48,1.51,80946,0
2017-06-09,1.52,1.57,1.5,1.52,18118,0
2017-06-12,1.54,1.54,1.36,1.51,71285,0
2017-06-13,1.45,1.53,1.43,1.52,56483,0
2017-06-14,1.5,1.59,1.5,1.56,58248,0
2017-06-15,1.6,1.612,1.55,1.55,128959,0
2017-06-16,1.57,1.59,1.55,1.55,38898,0
2017-06-19,1.5622,1.62,1.5622,1.58,20910,0
2017-06-20,1.58,1.59,1.55,1.55,25089,0
2017-06-21,1.58,1.59,1.55,1.59,18990,0
2017-06-22,1.58,1.58,1.55,1.57,6197,0
2017-06-23,1.58,1.59,1.5427,1.59,40113,0
2017-06-26,1.62,1.62,1.55,1.58,70297,0
2017-06-27,1.5724,1.58,1.53,1.55,19167,0
2017-06-28,1.57,1.58,1.51,1.54,68436,0
2017-06-29,1.53,1.5699,1.51,1.55,19141,0
2017-06-30,1.53,1.57,1.51,1.5401,43243,0
2017-07-03,1.53,1.5399,1.4303,1.49,23193,0
2017-07-05,1.45,1.486,1.44,1.46,16174,0
2017-07-06,1.45,1.4899,1.44,1.45,10316,0
2017-07-07,1.47,1.47,1.395,1.41,37065,0
2017-07-10,1.4,1.42,1.38,1.4,34966,0
2017-07-11,1.39,1.45,1.39,1.39,24056,0
2017-07-12,1.4187,1.54,1.39,1.4599,67322,0
2017-07-13,1.43,1.44,1.39,1.43,47735,0
2017-07-14,1.43,1.5,1.39,1.43,62360,0
2017-07-17,1.47,1.5299,1.44,1.44,42041,0
2017-07-18,1.451,1.56,1.451,1.5499,38514,0
2017-07-19,1.54,1.57,1.51,1.52,30026,0
2017-07-20,1.5574,1.5624,1.52,1.53,17008,0
2017-07-21,1.55,1.57,1.5231,1.57,9856,0
2017-07-24,1.55,1.5699,1.53,1.53,7732,0
2017-07-25,1.52,1.57,1.47,1.47,9958,0
2017-07-26,1.46,1.5699,1.45,1.5,13080,0
2017-07-27,1.5,1.55,1.46,1.49,21916,0
2017-07-28,1.49,1.49,1.45,1.49,24399,0
2017-07-31,1.45,1.51,1.45,1.51,14745,0
2017-08-01,1.5,1.51,1.46,1.4701,8093,0
2017-08-02,1.5,1.5,1.41,1.41,20005,0
2017-08-03,1.4,1.4399,1.398,1.41,40028,0
2017-08-04,1.4,1.4999,1.4,1.4599,25133,0
2017-08-07,1.44,1.4761,1.41,1.45,24669,0
2017-08-08,1.44,1.44,1.3874,1.44,28751,0
2017-08-09,1.44,1.44,1.39,1.4,28222,0
2017-08-10,1.46,1.48,1.41,1.46,22251,0
2017-08-11,1.45,1.4599,1.43,1.439,7056,0
2017-08-14,1.5,1.5,1.42,1.44,41233,0
2017-08-15,1.418,1.4899,1.418,1.45,20355,0
2017-08-16,1.48,1.49,1.44,1.49,14985,0
2017-08-17,1.53,1.55,1.49,1.55,84950,0
2017-08-18,1.55,1.56,1.53,1.55,28558,0
2017-08-21,1.54,1.5599,1.53,1.5499,20823,0
2017-08-22,1.52,1.54,1.52,1.5301,12952,0
2017-08-23,1.5301,1.55,1.53,1.54,6739,0
2017-08-24,1.52,1.54,1.52,1.52,18583,0
2017-08-25,1.51,1.5599,1.4901,1.5594,29283,0
2017-08-28,1.56,1.58,1.51,1.51,44893,0
2017-08-29,1.53,1.58,1.47,1.5,58093,0
2017-08-30,1.52,1.5699,1.47,1.53,24386,0
2017-08-31,1.58,1.58,1.51,1.53,49870,0
2017-09-01,1.52,1.6,1.5125,1.58,71219,0
2017-09-05,1.58,1.79,1.58,1.75,146934,0
2017-09-06,1.77,1.77,1.67,1.72,124125,0
2017-09-07,1.75,1.78,1.73,1.78,161072,0
2017-09-08,1.74,1.76,1.7,1.74,46649,0
2017-09-11,1.72,1.8,1.72,1.78,39737,0
2017-09-12,1.78,1.78,1.71,1.77,40060,0
2017-09-13,1.75,1.77,1.72,1.77,71843,0
2017-09-14,1.75,1.77,1.7,1.75,41287,0
2017-09-15,1.76,1.77,1.42,1.42,41708,0
2017-09-18,1.53,1.7,1.53,1.69,56539,0
2017-09-19,1.71,1.7658,1.68,1.72,26583,0
2017-09-20,1.76,1.76,1.6,1.67,23769,0
2017-09-21,1.63,1.67,1.56,1.6,44702,0
2017-09-22,1.65,1.7,1.57,1.7,44547,0
2017-09-25,1.7,1.71,1.6343,1.69,31355,0
2017-09-26,1.7,1.7007,1.6008,1.7,6087,0
2017-09-27,1.61,1.689,1.56,1.57,50367,0
2017-09-28,1.57,1.64,1.57,1.58,3959,0
2017-09-29,1.6,1.6,1.57,1.57,9127,0
2017-10-02,1.64,1.64,1.5632,1.5693,19582,0
2017-10-03,1.42,1.5,1.41,1.46,82676,0
2017-10-04,1.5,1.5,1.42,1.42,98223,0
2017-10-05,1.43,1.4442,1.36,1.36,110484,0
2017-10-06,1.38,1.39,1.3,1.36,204838,0
2017-10-09,1.37,1.415,1.31,1.38,131150,0
2017-10-10,1.38,1.39,1.3,1.36,205852,0
2017-10-11,1.38,1.38,1.32,1.36,46584,0
2017-10-12,1.3501,1.3501,1.32,1.33,24063,0
2017-10-13,1.37,1.37,1.3,1.3,98154,0
2017-10-16,1.36,1.36,1.26,1.26,257815,0
2017-10-17,1.27,1.32,1.27,1.3054,68304,0
2017-10-18,1.31,1.31,1.23,1.2701,110866,0
2017-10-19,1.25,1.32,1.201,1.3101,124381,0
2017-10-20,1.3,1.3,1.22,1.26,68550,0
2017-10-23,1.25,1.29,1.19,1.2801,110481,0
2017-10-24,1.25,1.29,1.23,1.24,80272,0
2017-10-25,1.24,1.26,1.19,1.2401,80883,0
2017-10-26,1.24,1.2434,1.21,1.22,36805,0
2017-10-27,1.23,1.25,1.21,1.24,30778,0
2017-10-30,1.25,1.25,1.21,1.22,46302,0
2017-10-31,1.21,1.22,1.19,1.21,30773,0
2017-11-01,1.21,1.2566,1.16,1.2,159908,0
2017-11-02,1.23,1.24,1.2,1.21,26710,0
2017-11-03,1.2,1.27,1.19,1.24,21102,0
2017-11-06,1.27,1.27,1.2,1.24,41117,0
2017-11-07,1.23,1.25,1.18,1.21,55691,0
2017-11-08,1.2,1.25,1.2,1.2,33546,0
2017-11-09,1.2,1.22,1.17,1.2,48189,0
2017-11-10,1.23,1.26,1.2,1.2,101922,0
