Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.116,12.4,11.556,12.311,253041,0
2005-02-28,12.462,12.578,12,12.471,298496,0
2005-03-01,12.622,13.298,12.409,13.129,276775,0
2005-03-02,13.333,13.333,12.676,12.844,200693,0
2005-03-03,12.933,12.933,12.587,12.791,209886,0
2005-03-04,12.907,13.04,12.667,12.791,180413,0
2005-03-07,12.489,12.933,12.267,12.871,194004,0
2005-03-08,13.04,13.04,12.72,12.844,120196,0
2005-03-09,13.111,13.111,12.649,12.764,121676,0
2005-03-10,12.738,12.933,12.658,12.836,148489,0
2005-03-11,12.729,13.013,12.524,12.667,63979,0
2005-03-14,12.64,12.8,12.569,12.711,172167,0
2005-03-15,12.8,12.862,12.747,12.782,112622,0
2005-03-16,12.8,13.12,12.524,13.013,174750,0
2005-03-17,12.756,13.422,12.738,13.244,246661,0
2005-03-18,13.102,13.333,13.022,13.031,152616,0
2005-03-21,13.244,13.333,13.022,13.289,125515,0
2005-03-22,13.333,13.333,13.102,13.218,71982,0
2005-03-23,12.827,13.218,12.827,12.933,63435,0
2005-03-24,12.871,13.271,12.871,12.924,120293,0
2005-03-28,12.729,13.173,12.622,13.058,172773,0
2005-03-29,13.191,13.2,12.889,13.004,131796,0
2005-03-30,13.04,13.227,12.969,13.138,80016,0
2005-03-31,13.191,13.191,12.889,13.093,93092,0
2005-04-01,13.156,13.289,13.093,13.173,132915,0
2005-04-04,13.156,13.289,12.96,13.236,44497,0
2005-04-05,13.253,13.778,12.942,13.68,239145,0
2005-04-06,13.751,13.751,13.164,13.413,167482,0
2005-04-07,13.493,13.493,13.058,13.12,91767,0
2005-04-08,13.049,13.324,12.942,13.12,81032,0
2005-04-11,13.022,13.236,13.022,13.067,76296,0
2005-04-12,12.951,13.316,12.782,13.307,67318,0
2005-04-13,13.333,13.369,12.871,12.924,65273,0
2005-04-14,13.058,13.058,12.098,12.356,156427,0
2005-04-15,12.231,12.578,11.884,12.009,116704,0
2005-04-18,11.929,12.24,11.858,12.08,111945,0
2005-04-19,12.196,12.773,12.044,12.596,106002,0
2005-04-20,12.436,12.622,11.902,12.036,91061,0
2005-04-21,12.24,12.56,11.947,12.524,77398,0
2005-04-22,12.613,12.622,11.413,11.449,142099,0
2005-04-25,11.556,12.436,11.529,12.382,112852,0
2005-04-26,12.231,12.444,11.573,11.716,85051,0
2005-04-27,11.742,12.24,11.671,12.053,52517,0
2005-04-28,11.991,12.187,11.618,12.018,119205,0
2005-04-29,11.991,12.062,11.573,11.804,94145,0
2005-05-02,11.627,12.747,11.627,12.729,130100,0
2005-05-03,12.818,13.147,12.453,12.844,126073,0
2005-05-04,12.782,13.253,12.453,13.253,83028,0
2005-05-05,13.316,13.324,12.667,12.72,74811,0
2005-05-06,12.88,13.324,12.88,12.969,42245,0
2005-05-09,12.844,13.102,12.613,12.871,121626,0
2005-05-10,12.711,12.916,12.542,12.569,83248,0
2005-05-11,12.676,12.676,12,12.053,146456,0
2005-05-12,11.733,11.84,8.9422,9.502,576819,0
2005-05-13,9.538,11.049,9.3511,10.418,430197,0
2005-05-16,10.08,10.933,10.08,10.898,224322,0
2005-05-17,10.764,11.227,10.702,11.147,125555,0
2005-05-18,11.271,11.387,10.942,11.084,111312,0
2005-05-19,10.969,11.333,10.907,11.138,151520,0
2005-05-20,11.067,11.227,10.924,10.969,131272,0
2005-05-23,10.836,11.493,10.836,11.413,137379,0
2005-05-24,11.476,11.52,10.844,11.502,97642,0
2005-05-25,11.342,11.493,10.924,10.96,133986,0
2005-05-26,11.102,11.191,10.996,11.093,136646,0
2005-05-27,11.138,11.244,10.889,11.111,67142,0
2005-05-31,11.111,11.573,10.978,11.556,161084,0
2005-06-01,11.431,11.6,11.396,11.547,67373,0
2005-06-02,11.413,11.627,11.413,11.538,83469,0
2005-06-03,11.591,11.707,11.396,11.68,61797,0
2005-06-06,11.68,11.76,11.484,11.76,127567,0
2005-06-07,11.733,11.831,11.6,11.822,108079,0
2005-06-08,11.662,11.884,11.662,11.804,58548,0
2005-06-09,11.591,11.911,11.591,11.769,50492,0
2005-06-10,11.867,11.867,11.52,11.822,85417,0
2005-06-13,11.884,11.884,11.556,11.716,96595,0
2005-06-14,11.467,11.804,11.467,11.778,110466,0
2005-06-15,11.867,11.867,11.44,11.76,160785,0
2005-06-16,11.778,11.778,11.173,11.253,186545,0
2005-06-17,10.222,11.458,10.009,11.298,345061,0
2005-06-20,11.333,11.333,10.702,10.951,216161,0
2005-06-21,10.898,10.933,10.693,10.844,168062,0
2005-06-22,10.791,10.978,10.382,10.4,224690,0
2005-06-23,10.32,10.64,10.32,10.444,298658,0
2005-06-24,10.418,10.444,10.231,10.391,266441,0
2005-06-27,10.187,11.556,10.062,10.756,238544,0
2005-06-28,10.756,11.467,10.667,11.067,181059,0
2005-06-29,11.067,11.253,10.933,11.173,143594,0
2005-06-30,11.12,11.244,10.444,10.516,128159,0
2005-07-01,10.533,10.996,10.533,10.898,72741,0
2005-07-05,10.791,10.907,10.444,10.8,136171,0
2005-07-06,10.631,11.244,10.631,10.933,232574,0
2005-07-07,10.827,10.942,10.08,10.702,127451,0
2005-07-08,9.4756,10.231,9.2444,9.742,397500,0
2005-07-11,9.698,10.791,9.556,10.578,265154,0
2005-07-12,10.551,10.649,10.356,10.382,137423,0
2005-07-13,10.356,10.569,10.356,10.498,101462,0
2005-07-14,10.462,10.56,10.311,10.56,144531,0
2005-07-15,10.418,10.551,10.311,10.373,131328,0
2005-07-18,10.32,10.4,10.053,10.213,187675,0
2005-07-19,10.293,10.444,10.169,10.258,133832,0
2005-07-20,10.204,10.222,9.884,10.036,108604,0
2005-07-21,10,10.089,9.627,9.644,136502,0
2005-07-22,9.68,10.116,9.68,10.089,101736,0
2005-07-25,10.089,10.089,9.511,9.564,136702,0
2005-07-26,9.547,9.769,9.44,9.662,140136,0
2005-07-27,9.609,9.689,9.3333,9.36,130748,0
2005-07-28,9.36,9.4311,9.2178,9.2356,119997,0
2005-07-29,9.1733,9.582,9.1733,9.3333,100369,0
2005-08-01,9.3422,9.3778,9.0311,9.1289,152207,0
2005-08-02,9.1289,9.609,9.1289,9.547,86871,0
2005-08-03,9.502,9.591,8.5956,8.8267,274317,0
2005-08-04,8.7378,9.0489,8.6756,8.7467,146620,0
2005-08-05,8.6844,8.7467,8.3378,8.3733,112923,0
2005-08-08,8.3378,8.3644,8.08,8.1511,139607,0
2005-08-09,8.08,8.1333,7.7511,7.9911,222296,0
2005-08-10,7.9556,8.6667,7.8489,8.4622,262479,0
2005-08-11,8.4622,8.4622,7.5289,8,314172,0
2005-08-12,7.92,8.32,7.8578,7.9556,153902,0
2005-08-15,7.8756,8.0889,7.7333,7.7333,166473,0
2005-08-16,7.6978,7.7511,7.1467,7.1911,162000,0
2005-08-17,7.1733,7.2444,7.0044,7.0667,184560,0
2005-08-18,7.0756,7.2267,7.0133,7.1644,113892,0
2005-08-19,7.1644,7.2267,7.0489,7.0489,85529,0
2005-08-22,7.0489,7.36,7.0044,7.1644,198925,0
2005-08-23,7.1644,7.3956,7.0667,7.2889,97292,0
2005-08-24,7.2978,7.4222,6.6667,6.72,151737,0
2005-08-25,6.6756,6.7822,6.3378,6.3911,154162,0
2005-08-26,6.3467,6.7733,6.2756,6.3111,243333,0
2005-08-29,6.3111,6.5956,6.3022,6.5956,195861,0
2005-08-30,6.6311,6.7378,6.56,6.6667,177320,0
2005-08-31,6.6667,6.7111,6.4267,6.6311,122727,0
2005-09-01,6.6222,7.1467,6.5778,7.1111,106898,0
2005-09-02,7.0933,7.1378,6.6044,6.6933,167462,0
2005-09-06,6.6933,6.8444,6.4267,6.7644,132969,0
2005-09-07,6.7289,7.1022,6.7289,6.96,82879,0
2005-09-08,6.9244,6.9244,6.7022,6.8267,118814,0
2005-09-09,6.8356,7.1111,6.8178,7.0311,94704,0
2005-09-12,7.0044,7.2444,6.8267,7.1022,129540,0
2005-09-13,7.0667,7.2356,6.9778,7.0222,92274,0
2005-09-14,7.0133,7.1022,6.88,6.9867,147034,0
2005-09-15,6.9778,7.1022,6.8444,7.1022,116031,0
2005-09-16,7.1733,7.1733,6.8356,6.9689,211461,0
2005-09-19,6.96,6.96,6.8,6.8711,96814,0
2005-09-20,6.88,6.96,6.8178,6.8978,69589,0
2005-09-21,6.8622,6.96,6.8089,6.8889,142621,0
2005-09-22,6.8356,7.4578,6.8,7.3867,110104,0
2005-09-23,7.44,7.44,7.0311,7.0311,98204,0
2005-09-26,7.0667,7.1111,7.0222,7.0578,124610,0
2005-09-27,7.1111,7.1111,6.6311,6.7822,172144,0
2005-09-28,6.7822,6.9067,6.6667,6.88,131324,0
2005-09-29,6.8889,7.0133,6.8889,7.0133,105801,0
2005-09-30,7.0044,7.0844,6.9067,7.0133,176140,0
2005-10-03,6.9956,6.9956,6.8356,6.8444,188571,0
2005-10-04,6.8533,7.0844,6.7111,6.8267,424981,0
2005-10-05,6.7911,6.9067,6.7733,6.8533,188790,0
2005-10-06,7.0667,7.2444,6.8533,6.9867,145475,0
2005-10-07,7.0756,7.1022,6.9244,7.0044,97539,0
2005-10-10,6.9511,7.0222,6.7111,6.7111,107639,0
2005-10-11,6.72,7.0133,6.7111,6.8,91305,0
2005-10-12,6.7644,6.7911,6.6489,6.6667,83186,0
2005-10-13,6.6667,6.7733,6.6222,6.6844,86916,0
2005-10-14,6.5867,6.9333,6.5867,6.8533,65396,0
2005-10-17,6.7911,7.0133,6.7911,6.9778,40212,0
2005-10-18,6.9422,6.9867,6.7289,6.8,99780,0
2005-10-19,6.0978,6.7822,5.7778,6.6222,196477,0
2005-10-20,6.5956,6.8622,6.3556,6.4,126262,0
2005-10-21,6.3644,6.6933,6.3644,6.4622,40715,0
2005-10-24,6.4267,6.56,6.2933,6.3111,80168,0
2005-10-25,6.2756,6.8356,6.0978,6.1067,146494,0
2005-10-26,6.08,6.2222,6.0267,6.0356,148876,0
2005-10-27,6.0089,6.0089,5.7422,5.7956,79912,0
2005-10-28,5.7956,5.8044,5.6,5.68,206695,0
2005-10-31,5.68,5.8133,5.6444,5.6711,175635,0
2005-11-01,5.6267,5.7689,5.5289,5.7333,99191,0
2005-11-02,5.7156,6.2044,5.6978,6.1778,124340,0
2005-11-03,6.2222,6.56,6.08,6.1156,124543,0
2005-11-04,6.0978,6.0978,5.7689,5.8222,172364,0
2005-11-07,5.8222,6.4089,5.6889,6.1778,134056,0
2005-11-08,6.16,6.1956,6.0089,6.0089,88378,0
2005-11-09,5.9556,5.9644,5.6444,5.6444,129486,0
2005-11-10,5.76,6.1867,5.6178,6.1156,125935,0
2005-11-11,6.0978,6.2222,5.9556,6.1333,91053,0
2005-11-14,6.1867,6.1867,5.8311,5.8844,129831,0
2005-11-15,5.8667,6.0089,5.3956,5.4844,167217,0
2005-11-16,5.4667,5.52,5.3333,5.4489,154751,0
2005-11-17,5.4756,6,5.44,5.9467,101698,0
2005-11-18,6.0444,6.1778,5.7156,5.8844,537246,0
2005-11-21,5.8844,5.9378,5.7956,5.8756,93787,0
2005-11-22,5.8578,5.9556,5.6444,5.8222,131621,0
2005-11-23,5.8133,5.9111,5.7689,5.8044,86705,0
2005-11-25,5.9822,5.9822,5.8311,5.8933,34514,0
2005-11-28,5.9022,5.9022,5.6622,5.7422,63470,0
2005-11-29,5.7956,5.7956,5.6444,5.7067,77255,0
2005-11-30,5.7156,5.8133,5.6444,5.8044,152585,0
2005-12-01,5.8933,5.92,5.7067,5.8667,70943,0
2005-12-02,5.8489,5.8933,5.7422,5.8311,62850,0
2005-12-05,5.92,5.9289,5.6711,5.6978,152497,0
2005-12-06,5.76,5.84,5.68,5.6889,85403,0
2005-12-07,5.7333,5.7333,5.5733,5.6444,110841,0
2005-12-08,5.6978,5.6978,5.6444,5.6622,94491,0
2005-12-09,5.6711,5.6889,5.5733,5.5733,161497,0
2005-12-12,5.6178,5.7867,5.5911,5.7778,123272,0
2005-12-13,5.8222,5.9467,5.6089,5.6089,100573,0
2005-12-14,5.5733,5.6978,5.5733,5.6711,82792,0
2005-12-15,5.6444,5.7511,5.6444,5.7244,251904,0
2005-12-16,5.7156,5.9022,5.6089,5.7156,215499,0
2005-12-19,5.6178,5.7511,5.5111,5.52,621006,0
2005-12-20,5.5111,5.6267,5.4756,5.5556,159362,0
2005-12-21,5.6089,5.7067,5.3067,5.36,187794,0
2005-12-22,5.36,5.4578,5.2711,5.3333,159216,0
2005-12-23,5.3333,5.36,5.2978,5.3156,66691,0
2005-12-27,5.2889,5.44,5.2444,5.3778,95130,0
2005-12-28,5.3333,5.3422,5.1644,5.1911,250327,0
2005-12-29,5.2978,5.2978,4.9867,5.04,220841,0
2005-12-30,5.0311,5.1111,4.9956,5.0667,136195,0
2006-01-03,5.0933,5.1556,4.9867,5.1111,171241,0
2006-01-04,4.9867,5.1111,4.9867,4.9956,491118,0
2006-01-05,5.0311,5.1022,4.8622,4.9067,239708,0
2006-01-06,4.9778,4.9956,4.72,4.7556,131460,0
2006-01-09,4.7556,4.7644,4.5956,4.6311,231195,0
2006-01-10,4.6311,4.6489,4.5244,4.5778,385554,0
2006-01-11,4.6133,4.6222,4.5333,4.5511,119914,0
2006-01-12,4.5422,4.5511,4.4,4.4178,69677,0
2006-01-13,4.4,4.4267,4.3644,4.3733,128870,0
2006-01-17,4.3644,4.4178,4.24,4.3556,194408,0
2006-01-18,4.32,4.3556,4.2044,4.2933,155652,0
2006-01-19,4.2756,4.3111,4.1867,4.2756,205120,0
2006-01-20,4.2667,4.3111,4.2044,4.2222,88486,0
2006-01-23,4.2222,4.2667,4.1511,4.2311,111795,0
2006-01-24,4.2222,4.2756,4.1778,4.24,205395,0
2006-01-25,4.2311,4.5333,4.0533,4.2133,326081,0
2006-01-26,4.2756,4.2933,4.16,4.2578,207244,0
2006-01-27,4.2756,4.4889,4.2044,4.4622,215895,0
2006-01-30,4.4978,4.5333,4.4267,4.4978,75554,0
2006-01-31,4.4711,4.7111,4.4356,4.6578,135898,0
2006-02-01,4.6133,4.6667,4.4711,4.5689,181332,0
2006-02-02,4.5422,4.7289,4.5422,4.6489,143814,0
2006-02-03,4.6222,4.6844,4.5778,4.6578,150279,0
2006-02-06,4.6933,5.0756,4.6311,5.0667,921852,0
2006-02-07,5.0667,5.1022,4.8622,5.0578,128745,0
2006-02-08,5.0578,5.2978,4.96,5.2356,113670,0
2006-02-09,5.2356,5.2711,5.0489,5.2178,318563,0
2006-02-10,5.2089,5.2089,5.0844,5.1022,122848,0
2006-02-13,5.0844,5.1378,5.0222,5.0756,113815,0
2006-02-14,5.12,5.12,5.0044,5.0844,97596,0
2006-02-15,5.12,5.1822,5.0489,5.1556,57835,0
2006-02-16,5.2178,5.2356,4.96,5.1822,124353,0
2006-02-17,5.2267,5.2267,5.0489,5.0756,90581,0
2006-02-21,5.12,5.36,5.1022,5.3244,184501,0
2006-02-22,5.3778,5.44,5.3422,5.4133,99747,0
2006-02-23,5.3956,5.3956,5.2089,5.2622,213341,0
2006-02-24,5.2533,5.3067,5.2178,5.3067,72818,0
2006-02-27,5.3333,5.4222,5.28,5.3511,150604,0
2006-02-28,5.3067,5.3778,5.2178,5.3333,220282,0
2006-03-01,5.3333,5.4667,5.2622,5.4578,156697,0
2006-03-02,5.4844,5.4844,5.28,5.3156,140222,0
2006-03-03,5.2889,5.44,5.2444,5.2889,149945,0
2006-03-06,5.2533,5.3511,5.2178,5.2533,89937,0
2006-03-07,5.2533,5.3689,5.2267,5.36,110511,0
2006-03-08,5.3156,5.36,5.2089,5.2089,259498,0
2006-03-09,5.2178,5.2356,5.1378,5.1822,140384,0
2006-03-10,5.2,5.2089,5.1733,5.1911,64580,0
2006-03-13,5.2089,5.2622,5.1822,5.2089,372752,0
2006-03-14,5.2178,5.6622,5.2178,5.3333,752991,0
2006-03-15,5.3689,5.4044,5.2089,5.2444,595059,0
2006-03-16,5.2889,5.44,5.2089,5.4044,88092,0
2006-03-17,5.44,5.4844,5.3333,5.4844,223878,0
2006-03-20,5.4667,5.52,5.2444,5.2889,72407,0
2006-03-21,5.28,5.3156,5.2,5.2,60298,0
2006-03-22,5.2267,5.3244,5.1822,5.2978,321670,0
2006-03-23,5.3067,5.3778,5.28,5.3778,121669,0
2006-03-24,5.3778,5.3778,5.2622,5.2889,43554,0
2006-03-27,5.3067,5.3067,5.2089,5.2178,54701,0
2006-03-28,5.1911,5.2267,5.1644,5.1644,71755,0
2006-03-29,5.1644,5.2,5.1467,5.2,97989,0
2006-03-30,5.2178,5.2178,4.8089,4.9422,149571,0
2006-03-31,4.9778,5.0489,4.8533,4.9511,64500,0
2006-04-03,4.9422,4.9956,4.8178,4.8178,253060,0
2006-04-04,4.8,4.8178,4.7644,4.8089,77205,0
2006-04-05,4.9067,4.9156,4.7733,4.8267,73411,0
2006-04-06,4.8444,4.9156,4.8444,4.88,93725,0
2006-04-07,4.9156,5.0756,4.8,4.8711,72377,0
2006-04-10,4.8533,5.1022,4.8533,4.96,112268,0
2006-04-11,4.9956,5.0667,4.7733,4.7822,108064,0
2006-04-12,4.7733,4.8356,4.7733,4.7911,40769,0
2006-04-13,4.7733,4.8356,4.7733,4.8267,56667,0
2006-04-17,4.8089,4.8356,4.7733,4.7733,56302,0
2006-04-18,4.8089,4.8356,4.7733,4.8267,64796,0
2006-04-19,4.8356,4.8978,4.8,4.8,93900,0
2006-04-20,4.8,4.8533,4.8,4.8444,56916,0
2006-04-21,4.8889,4.8889,4.8,4.8622,76992,0
2006-04-24,4.88,4.9778,4.8,4.8889,107816,0
2006-04-25,4.88,4.9422,4.8089,4.8622,70695,0
2006-04-26,4.8622,4.9422,4.8089,4.8711,64458,0
2006-04-27,4.8533,4.8533,4.7289,4.7378,86814,0
2006-04-28,4.7289,4.8,4.6844,4.7111,104569,0
2006-05-01,4.7111,4.8,4.6933,4.7289,125445,0
2006-05-02,4.72,4.7556,4.6933,4.7289,51905,0
2006-05-03,4.7111,4.7378,4.6578,4.6933,80489,0
2006-05-04,4.6667,4.72,4.6489,4.6667,101288,0
2006-05-05,4.6756,4.9333,4.6578,4.7644,87802,0
2006-05-08,4.7289,4.8,4.7022,4.7733,19380,0
2006-05-09,4.7378,4.8,4.5689,4.5689,93732,0
2006-05-10,4.5778,4.6133,4.4889,4.5244,238829,0
2006-05-11,4.5333,4.5422,4.4533,4.4711,78156,0
2006-05-12,4.4267,4.5867,4.4178,4.5067,117007,0
2006-05-15,4.4711,4.5244,4.4178,4.48,203181,0
2006-05-16,4.5067,4.6044,4.5067,4.5689,353609,0
2006-05-17,4.5422,4.6489,4.4356,4.6133,321903,0
2006-05-18,4.6044,5.0667,4.6044,4.8,535760,0
2006-05-19,4.7911,4.8533,4.7467,4.7911,194834,0
2006-05-22,4.8,5.6711,4.7822,5.6356,315380,0
2006-05-23,5.5911,5.8933,5.3689,5.3689,194906,0
2006-05-24,5.3689,5.6533,5.1822,5.6089,131236,0
2006-05-25,5.6178,5.8667,5.6178,5.76,168779,0
2006-05-26,5.8133,5.9822,5.6889,5.7067,129425,0
2006-05-30,5.7067,5.7333,5.4222,5.44,71913,0
2006-05-31,5.4756,5.5733,5.2178,5.3244,99387,0
2006-06-01,5.2978,5.5556,5.2978,5.5378,117628,0
2006-06-02,5.5556,5.5556,5.2267,5.3156,171219,0
2006-06-05,5.28,5.4933,5.2711,5.2978,108414,0
2006-06-06,5.3067,5.4933,5.1467,5.3333,110935,0
2006-06-07,5.44,5.5556,5.3778,5.4222,177046,0
2006-06-08,5.3778,5.5822,5.3778,5.52,149751,0
2006-06-09,5.52,5.9733,5.4667,5.8933,248882,0
2006-06-12,5.8756,6.24,5.8489,5.9733,145051,0
2006-06-13,5.9911,6.1067,5.6444,5.6622,112553,0
2006-06-14,5.6444,5.8667,5.4933,5.68,138124,0
2006-06-15,5.7333,6.3022,5.7333,6.16,122707,0
2006-06-16,6.16,6.2756,5.6978,5.8667,369813,0
2006-06-19,5.8578,5.8578,5.7156,5.7778,163613,0
2006-06-20,5.76,5.9111,5.7067,5.8222,240266,0
2006-06-21,5.8044,6.0533,5.8044,6.0267,155059,0
2006-06-22,6.0444,6.1067,5.8756,6.0711,126635,0
2006-06-23,6.0444,6.0978,5.8578,5.8933,148439,0
2006-06-26,5.8933,6.0533,5.7778,5.8756,200046,0
2006-06-27,5.8489,5.9644,5.84,5.8844,121777,0
2006-06-28,5.8756,6.0267,5.6889,5.8133,99804,0
2006-06-29,5.7689,5.9467,5.6978,5.8667,238337,0
2006-06-30,5.92,6.4711,5.7511,6.4178,2427608,0
2006-07-03,6.3289,6.6133,6.3289,6.5333,95695,0
2006-07-05,6.5333,6.6133,6.24,6.4,207152,0
2006-07-06,6.5156,6.6489,6.0533,6.1067,134948,0
2006-07-07,6.1422,6.4622,6.1244,6.3467,123735,0
2006-07-10,6.32,6.5867,6.32,6.48,63691,0
2006-07-11,6.5067,6.5689,6.1422,6.2489,142875,0
2006-07-12,6.3911,6.3911,6.0978,6.24,84277,0
2006-07-13,6.1867,6.1867,5.7244,5.9644,159545,0
2006-07-14,5.9378,5.9822,5.7422,5.9822,301194,0
2006-07-17,5.9378,5.9378,5.5556,5.6978,162710,0
2006-07-18,5.7067,5.76,5.4578,5.4756,229343,0
2006-07-19,5.5556,5.5556,5.1911,5.2178,536978,0
2006-07-20,5.2444,5.2889,5.0311,5.0756,413007,0
2006-07-21,5.0667,5.1022,4.9156,4.9244,70946,0
2006-07-24,4.9244,5.1644,4.9244,5.0933,55779,0
2006-07-25,5.0578,5.2089,4.9156,4.9778,78307,0
2006-07-26,4.9422,5.3333,4.9156,5.0933,92822,0
2006-07-27,5.2089,5.3067,4.9511,5.0133,46157,0
2006-07-28,5.0667,5.1289,4.88,5.0044,113637,0
2006-07-31,4.9956,5.04,4.7822,4.9333,104228,0
2006-08-01,4.9689,4.9689,4.7378,4.9511,184206,0
2006-08-02,4.8889,5.1556,4.8,5.1556,124201,0
2006-08-03,5.1556,5.1556,4.9956,5.1111,76697,0
2006-08-04,5.12,5.12,4.9778,5.0222,1273973,0
2006-08-07,5.0222,5.0222,4.7911,4.9867,79116,0
2006-08-08,5.0222,5.0844,4.7378,5.0133,46809,0
2006-08-09,5.0133,5.0133,4.8533,4.8889,162404,0
2006-08-10,4.8533,5.0133,4.8533,5.0044,61394,0
2006-08-11,5.0311,5.04,4.9778,5.0044,56278,0
2006-08-14,4.9956,5.0933,4.9778,5.0844,46457,0
2006-08-15,5.0933,5.1111,5.0667,5.1111,29338,0
2006-08-16,5.1111,5.12,5.0667,5.12,85984,0
2006-08-17,5.0667,5.4222,5.0667,5.4133,66102,0
2006-08-18,5.3956,5.6,5.3156,5.3422,810880,0
2006-08-21,5.3156,5.3511,5.2711,5.3333,215214,0
2006-08-22,5.36,5.36,5.2533,5.3333,131459,0
2006-08-23,5.36,5.3689,5.2711,5.3333,270505,0
2006-08-24,5.3511,5.3511,5.2622,5.3511,67178,0
2006-08-25,5.36,5.44,5.3511,5.3778,28104,0
2006-08-28,5.36,5.4933,5.3156,5.3333,34131,0
2006-08-29,5.3422,5.3422,5.28,5.3422,150744,0
2006-08-30,5.3778,5.4044,5.3333,5.3867,39486,0
2006-08-31,5.3689,5.3867,5.3067,5.3067,28560,0
2006-09-01,5.3511,5.44,5.3333,5.4311,33093,0
2006-09-05,5.4133,5.4133,5.2889,5.2978,97035,0
2006-09-06,5.3156,5.4222,5.3156,5.4222,14259,0
2006-09-07,5.3778,5.4133,5.2444,5.2622,52634,0
2006-09-08,5.2889,5.3689,5.2889,5.3333,85156,0
2006-09-11,5.3156,5.36,5.2889,5.2978,15526,0
2006-09-12,5.3511,5.4044,5.2978,5.3067,15020,0
2006-09-13,5.3511,5.3511,5.2889,5.3067,32202,0
2006-09-14,5.2711,5.3689,5.2711,5.3689,29464,0
2006-09-15,5.36,5.3689,5.28,5.36,63678,0
2006-09-18,5.3244,5.36,5.2889,5.36,66300,0
2006-09-19,5.3422,5.4489,5.3244,5.44,22833,0
2006-09-20,5.44,5.4933,5.36,5.4489,27864,0
2006-09-21,5.4311,5.4311,5.2889,5.2978,33821,0
2006-09-22,5.2711,5.3333,5.2711,5.3067,22727,0
2006-09-25,5.3067,5.4756,5.3067,5.4667,122898,0
2006-09-26,5.4133,5.4667,5.3422,5.4222,124466,0
2006-09-27,5.4311,5.44,5.3244,5.3244,98832,0
2006-09-28,5.3333,5.4311,5.3333,5.3689,104526,0
2006-09-29,5.4044,5.4489,5.3333,5.3867,156951,0
2006-10-02,5.3867,5.4222,5.3244,5.3422,1094229,0
2006-10-03,5.36,5.4667,5.3333,5.4133,2167256,0
2006-10-04,5.4489,5.4933,5.44,5.4933,80216,0
2006-10-05,5.4489,5.4667,5.4311,5.4578,41051,0
2006-10-06,5.4222,5.4667,5.4133,5.4222,37277,0
2006-10-09,5.44,5.4756,5.3422,5.4489,45581,0
2006-10-10,5.3956,5.4044,5.3333,5.3422,36689,0
2006-10-11,5.3689,5.4844,5.3689,5.4667,137331,0
2006-10-12,5.4489,5.7067,5.4133,5.6711,51766,0
2006-10-13,5.6889,5.6889,5.3867,5.5111,84593,0
2006-10-16,5.4844,5.5022,5.3511,5.4044,62056,0
2006-10-17,5.3333,5.44,5.3333,5.4222,47444,0
2006-10-18,5.4133,5.4311,5.3867,5.3956,46425,0
2006-10-19,5.4044,5.6711,5.4044,5.6444,37350,0
2006-10-20,5.6267,5.6356,5.3689,5.4844,32153,0
2006-10-23,5.44,5.7156,5.3511,5.6089,81371,0
2006-10-24,5.6356,5.6356,5.5111,5.5911,51773,0
2006-10-25,5.6444,5.6622,5.4667,5.5556,59885,0
2006-10-26,5.52,5.7778,5.3689,5.7778,69852,0
2006-10-27,5.7422,5.7422,5.5467,5.7422,31433,0
2006-10-30,5.7333,5.7333,5.5733,5.7156,47981,0
2006-10-31,5.7511,5.7689,5.6178,5.6889,24789,0
2006-11-01,5.68,5.6978,5.5644,5.6444,36804,0
2006-11-02,5.7156,5.7333,5.5556,5.5733,32011,0
2006-11-03,5.6089,5.6711,5.5556,5.5644,39075,0
2006-11-06,5.5556,5.6267,5.5556,5.6267,41283,0
2006-11-07,5.6711,5.8044,5.6444,5.8044,25988,0
2006-11-08,5.8578,6.1956,5.8222,6.0267,74390,0
2006-11-09,5.9378,6.1156,5.9378,6.0978,24485,0
2006-11-10,6.1067,6.1067,5.8222,5.9556,42272,0
2006-11-13,5.9289,6,5.8578,5.8578,44547,0
2006-11-14,5.8578,6.0444,5.8489,6.0444,65835,0
2006-11-15,5.9911,6.1156,5.9822,6.1156,54287,0
2006-11-16,6.2222,6.2489,5.7333,6.08,69086,0
2006-11-17,5.9467,6.0178,5.76,5.8578,51854,0
2006-11-20,5.8222,6,5.8133,5.9911,27725,0
2006-11-21,5.9467,5.9467,5.7689,5.7778,82575,0
2006-11-22,5.8133,5.8578,5.7156,5.8311,48629,0
2006-11-24,5.8489,5.8756,5.8311,5.8311,34920,0
2006-11-27,5.8311,5.92,5.8044,5.8222,32399,0
2006-11-28,5.7867,5.9644,5.7511,5.8578,33440,0
2006-11-29,5.8844,5.9556,5.8667,5.9467,29210,0
2006-11-30,5.9111,6.2044,5.9111,6.0267,56642,0
2006-12-01,6.1511,6.1511,5.84,5.8756,45671,0
2006-12-04,5.9822,5.9911,5.8933,5.9822,53702,0
2006-12-05,5.9022,5.9556,5.8667,5.9556,32335,0
2006-12-06,5.8489,5.9467,5.84,5.9378,13650,0
2006-12-07,5.9289,5.9733,5.9289,5.9644,24905,0
2006-12-08,5.9289,5.9644,5.8667,5.8844,46081,0
2006-12-11,5.9111,5.9644,5.8844,5.9644,49686,0
2006-12-12,5.9556,5.9556,5.8578,5.9111,70256,0
2006-12-13,5.92,5.9911,5.8933,5.92,72900,0
2006-12-14,6.0267,6.1333,5.8222,5.9022,47840,0
2006-12-15,5.8756,5.8933,5.7067,5.7689,77171,0
2006-12-18,5.7867,5.8667,5.7511,5.7511,19653,0
2006-12-19,5.76,5.7778,5.6356,5.7333,46815,0
2006-12-20,5.7067,5.7511,5.68,5.6889,112759,0
2006-12-21,5.6889,5.7244,5.5022,5.7244,43745,0
2006-12-22,5.7156,5.8756,5.68,5.8489,15343,0
2006-12-26,5.8133,5.8133,5.6978,5.7867,11138,0
2006-12-27,5.7778,5.8667,5.7333,5.8489,9675,0
2006-12-28,5.76,5.9733,5.76,5.92,18700,0
2006-12-29,5.9022,5.9022,5.6711,5.8489,26305,0
2007-01-03,5.5822,5.5822,5.2978,5.4311,75556,0
2007-01-04,5.3867,5.4044,5.3244,5.3689,41412,0
2007-01-05,5.3511,5.4222,5.2,5.2533,72788,0
2007-01-08,5.2178,5.2444,5.0667,5.0933,41897,0
2007-01-09,5.0756,5.1733,4.88,4.9156,62663,0
2007-01-10,4.9244,5.04,4.8444,4.88,64434,0
2007-01-11,4.8889,4.9156,4.7378,4.8711,91113,0
2007-01-12,4.8356,4.8711,4.8267,4.8444,38100,0
2007-01-16,4.8,4.9778,4.8,4.9333,63140,0
2007-01-17,4.9333,4.9778,4.9156,4.9511,18647,0
2007-01-18,4.9422,5.1378,4.9422,5.0844,79633,0
2007-01-19,5.0311,5.1111,4.9689,5.0044,25863,0
2007-01-22,4.9956,4.9956,4.8978,4.9511,23536,0
2007-01-23,4.9511,5.0844,4.8356,5.0578,16072,0
2007-01-24,5.0844,5.0844,5.0222,5.0578,8415,0
2007-01-25,5.0844,5.12,5.0222,5.12,20999,0
2007-01-26,5.1378,5.1378,4.8533,5.0311,25907,0
2007-01-29,5.0667,5.1467,5.0222,5.0222,14747,0
2007-01-30,5.0044,5.0933,4.9422,5.0044,11427,0
2007-01-31,4.9511,4.9867,4.8978,4.9778,85728,0
2007-02-01,4.9778,5.0222,4.9244,4.9778,72069,0
2007-02-02,5.0044,5.1467,5.0044,5.1467,15722,0
2007-02-05,5.0222,5.0756,4.9778,5.0667,25867,0
2007-02-06,5.0844,5.1378,5.0667,5.1289,20909,0
2007-02-07,5.0756,5.1822,5.0311,5.1644,27880,0
2007-02-08,5.12,5.1733,4.9956,5.1733,25417,0
2007-02-09,5.1911,5.1911,5.0222,5.0578,16115,0
2007-02-12,5.0578,5.12,5.0578,5.0756,13449,0
2007-02-13,5.04,5.1022,4.9867,5.1022,26580,0
2007-02-14,5.0844,5.0933,4.8711,5.0222,63054,0
2007-02-15,5.1556,5.1556,4.9956,5.0489,19688,0
2007-02-16,5.0044,5.1111,5.0044,5.04,40123,0
2007-02-20,5.0044,5.0133,4.8889,4.9778,52372,0
2007-02-21,4.9956,4.9956,4.8444,4.9511,115603,0
2007-02-22,4.8533,4.9244,4.6489,4.8267,105516,0
2007-02-23,4.7911,4.9333,4.7378,4.8444,24287,0
2007-02-26,4.8889,4.8889,4.6489,4.8533,38878,0
2007-02-27,4.7467,4.7733,4.6489,4.7467,24492,0
2007-02-28,4.7733,4.8533,4.6044,4.7556,78807,0
2007-03-01,4.6489,4.7467,4.5244,4.7111,101979,0
2007-03-02,4.8267,4.8267,4.5867,4.7556,32689,0
2007-03-05,4.6844,4.6844,4.5956,4.6311,27376,0
2007-03-06,4.6311,4.6667,4.5422,4.6222,68833,0
2007-03-07,4.64,4.7111,4.5867,4.7111,136275,0
2007-03-08,4.7022,4.7111,4.64,4.7111,20617,0
2007-03-09,4.7733,4.7733,4.64,4.7644,48510,0
2007-03-12,4.64,4.8,4.6222,4.6667,28829,0
2007-03-13,4.6578,4.8178,4.6578,4.8178,29469,0
2007-03-14,4.72,4.8,4.6578,4.7556,24635,0
2007-03-15,4.7822,4.8444,4.7733,4.8089,60001,0
2007-03-16,4.8178,4.8533,4.8178,4.8267,10815,0
2007-03-19,4.7644,4.8533,4.7644,4.8444,34678,0
2007-03-20,4.8089,4.8267,4.7467,4.8089,12137,0
2007-03-21,4.7822,4.8,4.7467,4.7644,106959,0
2007-03-22,4.72,4.88,4.6667,4.8711,406547,0
2007-03-23,4.8178,4.9333,4.8,4.9244,112547,0
2007-03-26,4.9333,4.9333,4.8533,4.8889,374874,0
2007-03-27,4.8622,4.8711,4.7556,4.8267,43435,0
2007-03-28,4.7911,4.8978,4.7911,4.88,68769,0
2007-03-29,4.8889,4.9244,4.7911,4.9244,94092,0
2007-03-30,4.9067,5.0578,4.8178,5.0489,56654,0
2007-04-02,5.0489,5.0933,4.8178,4.9067,46077,0
2007-04-03,4.9422,4.9956,4.8889,4.9333,57921,0
2007-04-04,4.9067,4.9689,4.8711,4.9422,77310,0
2007-04-05,4.9067,4.9422,4.8444,4.9067,49744,0
2007-04-09,4.8711,4.9156,4.8622,4.9156,57693,0
2007-04-10,4.8889,4.96,4.7911,4.88,122984,0
2007-04-11,4.8622,4.9778,4.8533,4.9156,15666,0
2007-04-12,5.2178,5.2178,4.7556,4.8533,48204,0
2007-04-13,4.8089,4.8889,4.7822,4.8889,23592,0
2007-04-16,4.8444,4.9511,4.5867,4.72,73187,0
2007-04-17,4.72,4.8622,4.72,4.8622,74903,0
2007-04-18,4.8,4.8889,4.7289,4.8889,33513,0
2007-04-19,4.8622,4.9067,4.7644,4.9067,11303,0
2007-04-20,4.9067,4.96,4.7556,4.8711,29455,0
2007-04-23,4.8533,4.9422,4.8356,4.88,66697,0
2007-04-24,4.88,4.9244,4.7644,4.9244,74889,0
2007-04-25,4.8711,4.8889,4.6756,4.6756,101147,0
2007-04-26,4.6667,4.7556,4.6222,4.6844,30535,0
2007-04-27,4.7111,4.7733,4.6933,4.7378,25088,0
2007-04-30,4.7378,4.8178,4.6311,4.7822,48410,0
2007-05-01,4.8622,4.8889,4.7378,4.8889,27739,0
2007-05-02,4.8622,4.8622,4.72,4.7822,41425,0
2007-05-03,4.7911,4.8178,4.7644,4.7644,8937,0
2007-05-04,4.7378,4.9156,4.6933,4.8711,29739,0
2007-05-07,4.8356,4.8622,4.7911,4.8356,20253,0
2007-05-08,4.8089,4.8267,4.7733,4.7911,18703,0
2007-05-09,4.7467,4.8089,4.7111,4.7822,21933,0
2007-05-10,4.7822,4.8,4.7378,4.7556,37828,0
2007-05-11,4.7822,4.7822,4.6222,4.6489,49260,0
2007-05-14,4.7556,4.8533,4.6578,4.6844,59714,0
2007-05-15,4.6667,4.6667,4.5956,4.6044,21233,0
2007-05-16,4.6222,4.64,4.56,4.56,24751,0
2007-05-17,4.6489,4.6578,4.5867,4.6578,17747,0
2007-05-18,4.5156,4.64,4.4622,4.4622,74361,0
2007-05-21,4.4978,4.5778,4.4978,4.5778,55238,0
2007-05-22,4.5867,4.6844,4.5333,4.6756,229163,0
2007-05-23,4.6667,4.7111,4.4889,4.4889,35124,0
2007-05-24,4.2222,4.6489,4.2222,4.2311,154281,0
2007-05-25,4.2756,4.3111,4.2667,4.2667,211888,0
2007-05-29,4.3378,4.4,4.2667,4.2933,230522,0
2007-05-30,4.3022,4.4267,4.2311,4.3733,26054,0
2007-05-31,4.4,4.4711,4.3467,4.4711,225159,0
2007-06-01,4.4444,4.4444,4.3556,4.3911,865321,0
2007-06-04,4.3644,4.4711,4.3644,4.4356,39041,0
2007-06-05,4.4444,4.4444,4.2667,4.3911,55373,0
2007-06-06,4.3644,4.3733,4.3111,4.32,30294,0
2007-06-07,4.3378,4.3822,4.32,4.3822,49416,0
2007-06-08,4.3822,4.3822,4.32,4.3289,39133,0
2007-06-11,4.3289,4.3822,4.32,4.3822,20901,0
2007-06-12,4.3556,4.4178,4.32,4.3467,65870,0
2007-06-13,4.3289,4.4356,4.3289,4.4267,21005,0
2007-06-14,4.4,4.4444,4.32,4.4178,39732,0
2007-06-15,4.4178,4.4178,4.32,4.3289,21144,0
2007-06-18,4.3289,4.4444,4.32,4.4178,26229,0
2007-06-19,4.3911,4.4533,4.3911,4.4267,87030,0
2007-06-20,4.3822,4.4711,4.3556,4.4622,441152,0
2007-06-21,4.4356,4.4533,4.32,4.3556,17438,0
2007-06-22,4.3556,4.4889,4.3378,4.3378,70398,0
2007-06-25,4.3556,4.3822,4.2222,4.2222,64706,0
2007-06-26,4.1956,4.3378,4.1956,4.3111,36280,0
2007-06-27,4.2756,4.3111,4.1333,4.1956,29766,0
2007-06-28,4.1778,4.1956,4.0533,4.0533,38802,0
2007-06-29,4.0711,4.1244,4,4.1244,36586,0
2007-07-02,4.0978,4.1333,3.84,3.8844,117682,0
2007-07-03,3.8933,3.9111,3.8311,3.9111,22481,0
2007-07-05,3.8844,4.1778,3.8844,4.1156,31496,0
2007-07-06,4.08,4.16,4.0267,4.16,11644,0
2007-07-09,4.1867,4.1867,4.0178,4.1511,61691,0
2007-07-10,4.0889,4.0978,3.9556,4.0267,28463,0
2007-07-11,4.0356,4.0889,4.0356,4.0889,6636,0
2007-07-12,4.0978,4.16,4.0267,4.16,12551,0
2007-07-13,4.1333,4.1778,4.0711,4.1689,13022,0
2007-07-16,4.16,4.1778,4.0178,4.0711,16025,0
2007-07-17,4.1333,4.24,4.0444,4.1511,30461,0
2007-07-18,4.1778,4.2578,4.16,4.1867,22925,0
2007-07-19,4.1689,4.2578,4.1689,4.2578,31006,0
2007-07-20,4.2311,4.2756,4.1511,4.2044,20897,0
2007-07-23,4.1956,4.2222,3.9822,4.0356,18746,0
2007-07-24,4.0356,4.0622,3.9378,3.9467,67300,0
2007-07-25,3.9289,3.9467,3.8756,3.9289,30470,0
2007-07-26,3.9022,3.92,3.7511,3.92,41846,0
2007-07-27,3.9644,3.9644,3.8222,3.8222,15645,0
2007-07-30,3.8489,4.0267,3.84,4.0267,166419,0
2007-07-31,3.9911,4.1333,3.9733,4.1333,433932,0
2007-08-01,4.1511,4.1511,3.9467,4.0711,21171,0
2007-08-02,4.0622,4.1867,3.9467,4.1778,38608,0
2007-08-03,4.2044,4.2044,4.16,4.1867,37149,0
2007-08-06,4.1867,4.2133,4.0356,4.16,45140,0
2007-08-07,4.1333,4.3022,4.0889,4.1956,54045,0
2007-08-08,4.1689,4.2667,4.0267,4.2044,65647,0
2007-08-09,4.0978,4.1244,3.9467,4.1244,208387,0
2007-08-10,4.2489,4.2578,3.9556,4.1422,137837,0
2007-08-13,4.1156,4.1156,3.9289,4.0267,237506,0
2007-08-14,4,4.0978,3.9644,3.9733,60455,0
2007-08-15,4.0444,4.08,3.9733,4.0533,7650,0
2007-08-16,4.0711,4.1867,4.0089,4.1867,275496,0
2007-08-17,4.1867,4.2578,4.0444,4.1689,42733,0
2007-08-20,4.2133,4.2133,3.7333,3.7778,576097,0
2007-08-21,3.8133,3.92,3.7778,3.8222,31061,0
2007-08-22,3.8489,3.9733,3.8222,3.8756,452103,0
2007-08-23,3.8311,4.0356,3.8133,3.9022,100842,0
2007-08-24,3.8933,4.0356,3.8844,4.0267,109990,0
2007-08-27,4.0356,4.1511,4.0178,4.1422,16763,0
2007-08-28,4.1511,4.1511,4,4,125234,0
2007-08-29,4.0089,4.1422,4,4.0533,33464,0
2007-08-30,4.0267,4.1067,4.0178,4.1067,11133,0
2007-08-31,4.1067,4.2044,4.0267,4.2044,47136,0
2007-09-04,4.2489,4.3733,4.1156,4.2578,38635,0
2007-09-05,4.2756,4.2756,4.1956,4.2578,66960,0
2007-09-06,4.2667,4.2667,4.1778,4.2311,65025,0
2007-09-07,4.1867,4.1867,4.0267,4.1333,76111,0
2007-09-10,4.16,4.16,4.0889,4.1067,30589,0
2007-09-11,4.0889,4.2044,4.0356,4.0444,687452,0
2007-09-12,4.0444,4.0889,3.92,4.08,146799,0
2007-09-13,4.0622,4.1778,4.0622,4.1689,28787,0
2007-09-14,4.1067,4.1689,4.08,4.1333,18111,0
2007-09-17,4.16,4.16,4.0444,4.1067,11194,0
2007-09-18,4.0889,4.1867,4,4.1867,36810,0
2007-09-19,4.1689,4.2133,4.0178,4.2044,39346,0
2007-09-20,4.1778,4.1956,4.0444,4.0533,18450,0
2007-09-21,4.1689,4.2044,4.0267,4.1689,11897,0
2007-09-24,4.1689,4.1689,4.0978,4.1422,13089,0
2007-09-25,4.0978,4.1422,3.9556,3.9644,29397,0
2007-09-26,4.0178,4.0978,3.9378,3.9911,18563,0
2007-09-27,4,4.1067,3.9289,4.0711,14857,0
2007-09-28,4.0444,4.1067,4,4.0711,13662,0
2007-10-01,4.0356,4.0711,3.9644,4.0356,19580,0
2007-10-02,4.0356,4.0889,4.0356,4.08,8719,0
2007-10-03,4.0444,4.0711,3.9111,3.9911,53854,0
2007-10-04,3.9111,4.0089,3.9111,4,22322,0
2007-10-05,4.0178,4.0622,4,4.0622,7302,0
2007-10-08,4.0622,4.0622,4.0089,4.0356,10105,0
2007-10-09,4.0622,4.0622,3.9289,3.9733,5006,0
2007-10-10,4.0889,4.0889,3.9111,4.08,27222,0
2007-10-11,4.08,4.08,3.9111,3.9289,53784,0
2007-10-12,3.9022,4.0533,3.8489,4.0356,37316,0
2007-10-15,3.9556,4.0267,3.7867,3.92,34031,0
2007-10-16,3.9556,3.9644,3.8222,3.9111,242771,0
2007-10-17,3.9911,4.0711,3.9556,4.0711,31284,0
2007-10-18,3.9822,4.0711,3.9378,4.0622,16802,0
2007-10-19,4.0267,4.0711,4,4.0178,18882,0
2007-10-22,4.0444,4.1067,3.8756,3.9111,65718,0
2007-10-23,3.9022,3.92,3.7511,3.7511,22388,0
2007-10-24,3.7689,3.8756,3.7689,3.8756,14005,0
2007-10-25,3.92,3.92,3.7511,3.8756,15658,0
2007-10-26,3.8133,3.9289,3.8133,3.9289,8409,0
2007-10-29,3.92,3.9289,3.7867,3.8844,22469,0
2007-10-30,3.8844,3.8844,3.7778,3.7778,185475,0
2007-10-31,3.8667,3.8844,3.8133,3.8311,24432,0
2007-11-01,3.7778,3.92,3.7778,3.8133,14316,0
2007-11-02,3.8133,3.84,3.3333,3.5644,165168,0
2007-11-05,3.3333,3.5022,3.2267,3.4044,297785,0
2007-11-06,3.4667,3.5911,3.2178,3.5378,203793,0
2007-11-07,3.5289,3.5556,3.4222,3.4489,84476,0
2007-11-08,3.4578,3.52,3.3956,3.4489,23569,0
2007-11-09,3.9644,4.4978,3.9644,4.4089,2398519,0
2007-11-12,4.3556,4.4356,4.3467,4.4267,394228,0
2007-11-13,4.4178,4.4267,4.3111,4.4178,598709,0
2007-11-14,4.4089,4.4356,4.4089,4.4267,153835,0
2007-11-15,4.4178,4.48,4.3911,4.4444,58791,0
2007-11-16,4.4356,5.0133,4.4178,4.6667,235216,0
2007-11-19,4.7378,4.7378,4.4444,4.7111,43887,0
2007-11-20,4.8267,4.8889,4.4711,4.8711,28225,0
2007-11-21,4.5511,4.5511,4.32,4.3467,89844,0
2007-11-23,4.3378,4.5956,4.3022,4.5956,39659,0
2007-11-26,4.4089,4.6222,4.4089,4.4444,37155,0
2007-11-27,4.4533,4.5511,4.4089,4.4089,16376,0
2007-11-28,4.4444,4.4711,4.3467,4.4178,41542,0
2007-11-29,4.4356,5.5111,4.4178,5.12,1182657,0
2007-11-30,5.2089,5.2267,4.8356,4.8533,122991,0
2007-12-03,4.7733,4.9156,4.6844,4.7111,88298,0
2007-12-04,4.7378,5.0311,4.72,4.88,107180,0
2007-12-05,4.88,5.0311,4.7911,4.7911,95808,0
2007-12-06,4.8444,4.9244,4.8444,4.8711,102471,0
2007-12-07,4.8889,5.1644,4.8711,4.9956,230684,0
2007-12-10,5.0489,5.1644,4.8711,5.0222,221298,0
2007-12-11,5.0044,5.0133,4.6667,4.8444,139950,0
2007-12-12,4.6667,4.8978,4.6489,4.7733,275209,0
2007-12-13,4.7111,4.7111,4.3911,4.6044,110718,0
2007-12-14,4.5333,4.5422,4.3733,4.4533,59248,0
2007-12-17,4.4444,4.5956,4.4,4.4267,93129,0
2007-12-18,4.4267,4.4356,4.32,4.3556,66529,0
2007-12-19,4.3378,4.3378,4.2044,4.2667,51078,0
2007-12-20,4.2578,4.2578,4.16,4.2222,39156,0
2007-12-21,4.2667,4.3467,4.1956,4.2933,110690,0
2007-12-24,4.2933,4.4889,4.2489,4.2933,39483,0
2007-12-26,4.3111,4.5067,4.2844,4.4711,8326,0
2007-12-27,4.4978,4.6133,4.4,4.4089,26884,0
2007-12-28,4.4,4.5689,4.3822,4.4267,20593,0
2007-12-31,4.3822,4.4089,4.2578,4.3556,39908,0
2008-01-02,4.2933,4.4889,4.1422,4.1689,56001,0
2008-01-03,4.2222,4.2844,4.08,4.1244,44280,0
2008-01-04,4.1422,4.2667,3.9556,3.9733,105301,0
2008-01-07,3.92,4.0622,3.84,3.8933,79162,0
2008-01-08,3.9467,4.0178,3.92,4,45167,0
2008-01-09,4.0089,4.0178,3.84,3.9911,29300,0
2008-01-10,3.8933,3.9733,3.8489,3.9378,34290,0
2008-01-11,3.9022,4.0533,3.7778,3.8044,53010,0
2008-01-14,3.7867,3.9111,3.4756,3.4756,54730,0
2008-01-15,3.4667,3.6533,3.4667,3.6267,39805,0
2008-01-16,3.7778,3.7778,3.5378,3.6978,17921,0
2008-01-17,3.6889,3.6889,3.6267,3.6711,5400,0
2008-01-18,3.7511,3.7511,3.6622,3.7067,4830,0
2008-01-22,3.6622,3.6622,3.3067,3.6089,74417,0
2008-01-23,3.4844,3.6622,3.4667,3.6444,280913,0
2008-01-24,3.6533,3.6622,3.5911,3.5911,669490,0
2008-01-25,3.6,3.9378,3.6,3.92,35863,0
2008-01-28,3.8933,3.8933,3.6711,3.7956,293252,0
2008-01-29,3.7778,3.8844,3.7333,3.8844,10667,0
2008-01-30,3.8667,3.8756,3.7778,3.8667,15395,0
2008-01-31,3.76,3.8667,3.76,3.8222,38881,0
2008-02-01,3.8578,3.8578,3.7333,3.7333,33926,0
2008-02-04,3.76,3.8133,3.7511,3.7689,13556,0
2008-02-05,3.8133,3.8222,3.7689,3.7689,25163,0
2008-02-06,3.8044,3.8578,3.7333,3.7333,37316,0
2008-02-07,3.8667,3.8756,3.7333,3.76,16203,0
2008-02-08,3.76,3.8756,3.7244,3.7244,19654,0
2008-02-11,3.7511,3.8133,3.7244,3.7867,10632,0
2008-02-12,3.8222,3.92,3.7867,3.92,22182,0
2008-02-13,3.92,3.9644,3.7956,3.8933,14636,0
2008-02-14,3.9022,3.9644,3.8933,3.9556,7763,0
2008-02-15,3.8756,3.9556,3.7511,3.7511,19406,0
2008-02-19,3.7689,3.7956,3.4222,3.4222,43256,0
2008-02-20,3.4756,3.7422,3.44,3.7333,13834,0
2008-02-21,3.7156,3.7156,3.6889,3.6978,3385,0
2008-02-22,3.6889,3.7244,3.6356,3.7244,17888,0
2008-02-25,3.7156,3.7156,3.4933,3.5556,40100,0
2008-02-26,3.5556,3.6444,3.5289,3.6444,11238,0
2008-02-27,3.6533,3.6533,3.6,3.6356,4838,0
2008-02-28,3.6444,3.6533,3.5556,3.5911,8241,0
2008-02-29,3.6,3.6622,3.5467,3.5467,24026,0
2008-03-03,3.52,3.6089,3.52,3.5911,9108,0
2008-03-04,3.5822,3.6,3.5378,3.5378,18279,0
2008-03-05,3.5111,3.6,3.4844,3.5467,21246,0
2008-03-06,3.5289,3.6889,3.5022,3.6089,25341,0
2008-03-07,3.6089,3.6089,3.5111,3.5556,58946,0
2008-03-10,3.6089,3.6356,2.9067,3.0133,104704,0
2008-03-11,2.9867,3.4489,2.72,2.8444,171188,0
2008-03-12,2.88,3.1111,2.7733,2.9333,166172,0
2008-03-13,2.8978,2.8978,2.7556,2.8622,107857,0
2008-03-14,2.8889,2.9067,2.8444,2.8622,10748,0
2008-03-17,2.8356,2.9067,2.8178,2.9067,5513,0
2008-03-18,2.8889,2.96,2.8444,2.8978,6019,0
2008-03-19,2.8533,2.96,2.8533,2.9067,8065,0
2008-03-20,2.9067,2.9333,2.7733,2.7733,12150,0
2008-03-24,2.7556,3.0489,2.7556,2.8178,30549,0
2008-03-25,2.8,3.5556,2.8,3.52,280509,0
2008-03-26,3.4578,3.4933,3.1644,3.1822,46854,0
2008-03-27,3.1467,3.3244,3.1378,3.2444,27547,0
2008-03-28,3.2089,3.2711,3.1644,3.2711,5019,0
2008-03-31,3.2711,3.3422,3.1467,3.3422,39096,0
2008-04-01,3.3333,3.3422,3.1467,3.3422,35278,0
2008-04-02,3.2978,3.3244,3.2533,3.3156,11925,0
2008-04-03,3.2622,3.28,3.1911,3.1911,9317,0
2008-04-04,3.1556,3.2533,2.9333,2.96,24999,0
2008-04-07,2.9244,3.2444,2.8889,3.0489,20979,0
2008-04-08,3.04,3.04,2.9511,2.9778,7318,0
2008-04-09,2.9867,3.0044,2.8533,2.9689,17514,0
2008-04-10,2.9244,3.0222,2.8356,2.9244,31518,0
2008-04-11,2.9422,2.9689,2.88,2.9689,7875,0
2008-04-14,2.9956,3.1467,2.9067,3.1467,13050,0
2008-04-15,3.0222,3.2533,3.0222,3.2089,22871,0
2008-04-16,3.2444,3.2533,3.1911,3.2533,6315,0
2008-04-17,3.2,3.3333,3.1911,3.1911,16391,0
2008-04-18,3.1556,3.2089,3.12,3.1467,31211,0
2008-04-21,3.1644,3.2,3.1289,3.1911,14513,0
2008-04-22,3.1644,3.1644,3.1289,3.1289,2588,0
2008-04-23,3.1022,3.1289,3.0844,3.0844,6801,0
2008-04-24,3.12,3.12,3.0756,3.0844,1463,0
2008-04-25,3.0756,3.12,3.0756,3.1111,6517,0
2008-04-28,3.12,3.2444,3.12,3.2,5063,0
2008-04-29,3.2,3.2444,3.2,3.2444,1772,0
2008-04-30,3.2267,3.2267,3.2267,3.2267,1313,0
2008-05-01,3.1733,3.2356,3.1733,3.1911,1401,0
2008-05-02,3.2356,3.2622,3.2,3.2267,22184,0
2008-05-05,3.1822,3.2,2.88,2.96,38510,0
2008-05-06,2.9867,2.9867,2.8889,2.9067,9870,0
2008-05-07,2.8,2.8,1.9556,2.1689,168740,0
2008-05-08,2.1689,2.56,2.1333,2.4711,150019,0
2008-05-09,2.5067,2.56,2.1333,2.2489,204683,0
2008-05-12,2.2756,2.2844,2.1333,2.1422,75656,0
2008-05-13,2.1156,2.1244,2.0622,2.08,382042,0
2008-05-14,2.1333,2.2222,2.08,2.2133,67921,0
2008-05-15,2.1867,2.2933,2.1511,2.2756,82722,0
2008-05-16,2.3111,2.3111,2.2222,2.3111,33319,0
2008-05-19,2.3733,2.48,2.3022,2.3022,48128,0
2008-05-20,2.3289,2.4444,2.2222,2.4444,61371,0
2008-05-21,2.4622,2.4622,2.1422,2.1956,531390,0
2008-05-22,2.2489,2.2578,2.16,2.2578,618356,0
2008-05-23,2.2222,2.2578,2.2044,2.2311,149070,0
2008-05-27,2.2311,2.3556,2.2133,2.2844,213777,0
2008-05-28,2.2578,2.3556,2.2578,2.2844,196967,0
2008-05-29,2.2933,2.3378,2.2222,2.3022,158558,0
2008-05-30,2.2756,2.3911,2.2756,2.3911,104407,0
2008-06-02,2.4267,2.5333,2.3556,2.5333,392365,0
2008-06-03,2.5333,2.56,2.4,2.4444,96742,0
2008-06-04,2.4444,2.7111,2.4444,2.5956,59042,0
2008-06-05,2.5422,2.6933,2.4089,2.6933,70597,0
2008-06-06,2.6578,2.8356,2.6311,2.8178,71549,0
2008-06-09,2.8,2.8356,2.6489,2.6667,76254,0
2008-06-10,2.6133,2.7467,2.4178,2.5422,74069,0
2008-06-11,2.5156,2.5511,2.4533,2.5067,16210,0
2008-06-12,2.5422,2.6133,2.4178,2.5956,38841,0
2008-06-13,2.5778,2.8889,2.48,2.6578,49086,0
2008-06-16,2.64,2.6578,2.5778,2.6489,34902,0
2008-06-17,2.6489,2.6489,2.5156,2.5422,23972,0
2008-06-18,2.5956,2.6133,2.5511,2.5778,27521,0
2008-06-19,2.64,2.6489,2.4711,2.5067,28661,0
2008-06-20,2.5067,2.5689,2.4444,2.5422,25756,0
2008-06-23,2.5333,2.56,2.4444,2.4444,12150,0
2008-06-24,2.4533,2.5067,2.4444,2.4444,30305,0
2008-06-25,2.4978,2.4978,2.4444,2.4533,366109,0
2008-06-26,2.48,2.48,2.3733,2.3911,476672,0
2008-06-27,2.4178,2.4889,2.4,2.48,143114,0
2008-06-30,2.4711,2.5244,2.4178,2.5244,270740,0
2008-07-01,2.48,2.5067,2.4356,2.5067,110136,0
2008-07-02,2.4444,2.4711,2.4,2.4,17592,0
2008-07-03,2.4978,2.4978,2.2844,2.3822,4250,0
2008-07-07,2.3467,2.5333,2.2489,2.3378,34571,0
2008-07-08,2.3022,2.3556,2.2667,2.2756,22330,0
2008-07-09,2.3022,2.3111,2.2667,2.3111,38152,0
2008-07-10,2.2933,2.3022,2.2667,2.2756,20126,0
2008-07-11,2.2933,2.3556,2.2667,2.2667,23841,0
2008-07-14,2.2756,2.4356,2.2667,2.2667,30570,0
2008-07-15,2.2933,2.3289,2.2667,2.2933,62416,0
2008-07-16,2.2844,2.4622,2.2844,2.32,18302,0
2008-07-17,2.3556,2.4889,2.2844,2.4,8084,0
2008-07-18,2.4089,2.4356,2.3822,2.4356,34308,0
2008-07-21,2.4356,2.4711,2.4267,2.4533,3431,0
2008-07-22,2.4267,2.4978,2.4178,2.4711,24924,0
2008-07-23,2.4444,2.6311,2.4444,2.5689,96530,0
2008-07-24,2.5689,2.6311,2.5422,2.6311,31410,0
2008-07-25,2.6222,2.6489,2.5333,2.6311,41941,0
2008-07-28,2.6489,2.6578,2.5422,2.6133,39810,0
2008-07-29,2.6222,2.8178,2.56,2.5778,110552,0
2008-07-30,2.6311,2.7467,2.6311,2.7378,11034,0
2008-07-31,2.6844,2.7733,2.6133,2.7733,42837,0
2008-08-01,2.6933,2.7289,2.6578,2.6756,3038,0
2008-08-04,2.64,2.6844,2.6044,2.6578,4545,0
2008-08-05,2.6667,2.6844,2.5778,2.6133,15525,0
2008-08-06,2.5956,2.7556,2.5956,2.6489,25739,0
2008-08-07,2.6489,2.6667,2.5956,2.5956,8944,0
2008-08-08,2.6133,2.7378,2.5778,2.5867,6040,0
2008-08-11,2.6222,2.6578,2.5778,2.5778,8083,0
2008-08-12,2.5956,2.6578,2.5778,2.6044,11341,0
2008-08-13,2.64,2.64,2.5956,2.5956,1688,0
2008-08-14,2.6044,2.6844,2.6044,2.6844,14435,0
2008-08-15,2.7467,2.8089,2.7289,2.7289,16332,0
2008-08-18,2.6222,2.7822,2.6222,2.7822,7187,0
2008-08-19,2.7111,2.7111,2.5778,2.5778,17618,0
2008-08-20,2.6844,2.8178,2.5867,2.7378,12153,0
2008-08-21,2.6844,2.6844,2.5511,2.5511,87991,0
2008-08-22,2.6133,2.6311,2.5333,2.5511,32288,0
2008-08-25,2.6311,2.7022,2.5956,2.6756,8556,0
2008-08-26,2.5511,2.6311,2.5333,2.56,13220,0
2008-08-27,2.64,2.7378,2.5689,2.7111,653982,0
2008-08-28,2.5689,2.7022,2.5511,2.5778,21890,0
2008-08-29,2.6222,2.6578,2.5333,2.5689,368547,0
2008-09-02,2.64,2.64,2.5511,2.5778,11869,0
2008-09-03,2.5511,2.5956,2.5511,2.5778,11081,0
2008-09-04,2.5689,2.6222,2.5333,2.5333,19383,0
2008-09-05,2.56,2.5778,2.48,2.5067,14765,0
2008-09-08,2.5778,2.5778,2.4978,2.5422,26736,0
2008-09-09,2.5422,2.5689,2.48,2.5333,11096,0
2008-09-10,2.4978,2.5244,2.4711,2.4711,5423,0
2008-09-11,2.4711,2.4711,2.3644,2.4178,13445,0
2008-09-12,2.4267,2.4356,2.3467,2.4089,104829,0
2008-09-15,2.3467,2.5067,2.3111,2.4,22696,0
2008-09-16,2.32,2.4267,2.32,2.4267,462729,0
2008-09-17,2.4178,2.4178,2.2222,2.2667,30814,0
2008-09-18,2.3378,2.5244,2.2222,2.5244,26526,0
2008-09-19,2.4978,2.7556,2.4533,2.6667,16945,0
2008-09-22,2.6133,2.6222,2.3644,2.3911,11250,0
2008-09-23,2.4,2.4444,2.3111,2.3556,9169,0
2008-09-24,2.4356,2.4356,2.4356,2.4356,253,0
2008-09-25,2.3022,2.4356,2.2933,2.2933,5029,0
2008-09-26,2.2578,2.2667,2.2311,2.2578,3735,0
2008-09-29,2.2222,2.6578,2.1689,2.4356,5034,0
2008-09-30,2.2489,2.5244,2.0444,2.5244,760118,0
2008-10-01,2.4622,2.48,2.1244,2.3911,14510,0
2008-10-02,2.0089,2.5422,2.0089,2.4,17627,0
2008-10-03,2.1244,2.4,2.1067,2.1689,7011,0
2008-10-06,2.2222,2.2933,2.1244,2.16,15267,0
2008-10-07,2.2044,2.2044,2,2.0711,263469,0
2008-10-08,2,2.1244,1.9111,2.0533,52902,0
2008-10-09,1.9111,2.1244,1.9111,2.1156,345981,0
2008-10-10,1.9111,1.9467,1.6178,1.9022,19298,0
2008-10-13,1.8667,2.0533,1.6711,1.9644,16649,0
2008-10-14,1.9289,2.1333,1.7778,2.1333,52764,0
2008-10-15,2,2,1.8311,1.92,7931,0
2008-10-16,1.84,1.9556,1.7867,1.8489,4235,0
2008-10-17,1.8044,1.84,1.7867,1.7956,17550,0
2008-10-20,1.9022,1.9378,1.7956,1.9378,57206,0
2008-10-21,1.9289,1.9289,1.8222,1.92,13948,0
2008-10-22,1.8756,1.8844,1.8489,1.8844,8569,0
2008-10-23,1.7956,1.8578,1.7867,1.8578,26168,0
2008-10-24,2.1778,2.1778,1.7867,1.92,17931,0
2008-10-27,1.8844,1.9111,1.7778,1.9111,13287,0
2008-10-28,1.84,1.84,1.7244,1.7689,210716,0
2008-10-29,1.7867,1.9111,1.7867,1.8222,16290,0
2008-10-30,1.84,1.9022,1.7867,1.8489,9338,0
2008-10-31,1.8489,2.1333,1.8044,2.1333,240755,0
2008-11-03,2.0711,2.1689,1.92,1.9378,23590,0
2008-11-04,1.9378,1.9644,1.92,1.9467,120519,0
2008-11-05,1.9378,2.0356,1.92,2.0356,15915,0
2008-11-06,1.9644,1.9644,1.8489,1.8667,10239,0
2008-11-07,1.84,1.9556,1.8222,1.8933,3840,0
2008-11-10,1.8844,2.1156,1.7867,2.0889,60940,0
2008-11-11,1.9822,1.9822,1.8044,1.8844,12825,0
2008-11-12,1.8578,1.8578,1.7867,1.8311,10688,0
2008-11-13,1.76,1.9022,1.7422,1.9022,18438,0
2008-11-14,1.7956,1.9378,1.7867,1.8311,39683,0
2008-11-17,1.8311,1.8667,1.7867,1.8667,6488,0
2008-11-18,1.7956,1.8667,1.7244,1.8667,36971,0
2008-11-19,1.7422,1.8222,1.5556,1.5556,14275,0
2008-11-20,1.5556,1.5556,1.4133,1.4133,612155,0
2008-11-21,1.4489,1.6444,1.4044,1.4133,115198,0
2008-11-24,1.4311,1.4311,1.2889,1.3333,144146,0
2008-11-25,1.3333,1.3778,1.2622,1.2889,23527,0
2008-11-26,1.3156,1.3333,1.2889,1.3333,21484,0
2008-11-28,1.3333,1.3333,1.3244,1.3333,16350,0
2008-12-01,1.3689,1.3689,1.3067,1.3689,3834,0
2008-12-02,1.2711,1.3689,1.2711,1.3511,7721,0
2008-12-03,1.28,1.3333,1.28,1.3156,13388,0
2008-12-04,1.2978,1.3067,1.2978,1.3067,3179,0
2008-12-08,1.2889,1.3156,1.0311,1.1556,61875,0
2008-12-09,1.1556,1.2267,1.12,1.2267,9513,0
2008-12-10,1.1022,1.2,1.0756,1.1644,17883,0
2008-12-11,1.12,1.1822,1.1022,1.1111,9225,0
2008-12-12,1.1467,1.1644,0.9778,1.1644,6715,0
2008-12-15,1.0844,1.1556,1.0756,1.12,3150,0
2008-12-16,1.0756,1.1111,1.0311,1.1111,21785,0
2008-12-17,1.1111,1.12,1.1022,1.1111,79947,0
2008-12-18,1.1111,1.1289,1.1111,1.12,17663,0
2008-12-19,1.1289,1.1378,1.0222,1.0844,342423,0
2008-12-22,1.0578,1.0667,0.9867,1.0489,9700,0
2008-12-23,1.0222,1.04,1.0044,1.0133,2306,0
2008-12-24,0.9956,0.9956,0.9778,0.9867,6930,0
2008-12-26,0.96,0.9689,0.9333,0.9689,15483,0
2008-12-29,0.9778,1.0489,0.8978,0.8978,20059,0
2008-12-30,0.9244,1.0222,0.9156,1.0222,101527,0
2008-12-31,0.9067,1.1644,0.8978,1.1644,63152,0
2009-01-02,1.1556,1.1556,1.1022,1.1467,16736,0
2009-01-05,1.1022,1.1467,0.9244,1.0311,320247,0
2009-01-06,1.0933,1.1644,1.0578,1.1644,38918,0
2009-01-07,1.0667,1.1111,1.04,1.1022,23940,0
2009-01-08,1.1467,1.5556,1.0133,1.04,44927,0
2009-01-09,1.1822,1.36,0.9689,0.9689,24859,0
2009-01-12,0.96,1.0756,0.9067,0.9422,21562,0
2009-01-13,0.9689,1.0044,0.9333,0.96,134330,0
2009-01-14,0.9511,1.0933,0.8978,0.8978,60021,0
2009-01-15,0.9422,1.0844,0.9422,0.96,1631,0
2009-01-16,0.9867,1.0844,0.9778,1.0311,1483,0
2009-01-20,0.9422,0.9422,0.8,0.9067,19238,0
2009-01-21,0.7911,0.8444,0.7911,0.8,3150,0
2009-01-22,0.8089,0.8444,0.8,0.8,19463,0
2009-01-23,0.8444,0.8622,0.8,0.8089,14009,0
2009-01-26,0.8,0.8,0.7556,0.7556,32661,0
2009-01-27,0.7556,0.7556,0.5867,0.5867,50077,0
2009-01-28,0.7467,0.7467,0.6044,0.7378,10331,0
2009-01-30,0.6756,0.7289,0.6756,0.6756,4196,0
2009-02-02,0.64,0.6756,0.64,0.6756,19778,0
2009-02-03,0.7378,0.7378,0.7022,0.7022,521,0
2009-02-04,0.7022,0.72,0.7022,0.7111,11701,0
2009-02-05,0.72,0.7378,0.6667,0.6844,89165,0
2009-02-06,0.6933,0.7378,0.6667,0.7378,11994,0
2009-02-09,0.6756,0.6844,0.6756,0.6844,1463,0
2009-02-10,0.6844,0.72,0.6844,0.6933,1575,0
2009-02-11,0.6933,0.7111,0.6933,0.7022,735,0
2009-02-12,0.7022,0.7289,0.7022,0.7289,1913,0
2009-02-13,0.7378,0.7822,0.72,0.7289,1210952,0
2009-02-17,0.8,0.8,0.6667,0.6667,9443,0
2009-02-18,0.7467,0.7911,0.7467,0.7911,1238,0
2009-02-20,0.6844,0.6844,0.6844,0.6844,288,0
2009-02-23,0.7822,0.7911,0.7289,0.7378,2955,0
2009-02-24,0.7289,0.7289,0.5956,0.6044,16773,0
2009-02-25,0.6222,0.6222,0.5956,0.5956,3083,0
2009-02-26,0.6133,0.6133,0.6044,0.6044,619,0
2009-02-27,0.6133,0.6222,0.6133,0.6133,3026,0
2009-03-02,0.5956,0.5956,0.5422,0.5422,675,0
2009-03-03,0.5422,0.5422,0.46222,0.5156,13669,0
2009-03-04,0.5333,0.5333,0.46222,0.46222,788,0
2009-03-05,0.45333,0.46222,0.45333,0.46222,20106,0
2009-03-06,0.5778,0.5867,0.49778,0.5244,646917,0
2009-03-09,0.5778,0.5778,0.48889,0.5067,13730,0
2009-03-10,0.5333,0.5956,0.5333,0.5511,36204,0
2009-03-11,0.5422,0.56,0.49778,0.5333,1013,0
2009-03-12,0.7378,0.7378,0.5244,0.5244,34550,0
2009-03-13,0.6222,0.6222,0.5067,0.5067,6750,0
2009-03-16,0.49778,0.5333,0.49778,0.49778,3317,0
2009-03-17,0.5156,0.5511,0.5156,0.5511,6092,0
2009-03-18,0.56,0.56,0.47111,0.49778,11847,0
2009-03-19,0.5422,0.72,0.5422,0.6133,35466,0
2009-03-20,0.72,0.7378,0.49778,0.7378,96731,0
2009-03-23,0.6311,0.7467,0.5956,0.7467,68043,0
2009-03-24,0.7644,0.7644,0.6578,0.7289,9721,0
2009-03-25,0.7111,0.7378,0.7111,0.7378,7493,0
2009-03-26,0.7022,0.7378,0.5867,0.7378,27116,0
2009-03-27,0.72,0.7378,0.64,0.64,14363,0
2009-03-30,0.6667,0.6667,0.64,0.64,900,0
2009-03-31,0.6933,0.72,0.5333,0.5333,12665,0
2009-04-01,0.6578,0.72,0.6578,0.72,871453,0
2009-04-02,0.7289,0.7289,0.6489,0.6667,6407,0
2009-04-03,0.6578,0.6667,0.6578,0.6578,1575,0
2009-04-06,0.6667,0.6667,0.6222,0.6222,1688,0
2009-04-07,0.6489,0.6489,0.5422,0.5689,2475,0
2009-04-08,0.6578,0.6578,0.5778,0.6222,3326,0
2009-04-09,0.6133,0.6667,0.56,0.6667,29003,0
2009-04-13,0.6933,0.6933,0.6222,0.6222,4332,0
2009-04-14,0.6844,0.6844,0.6489,0.6489,1688,0
2009-04-15,0.6756,0.6756,0.6311,0.6578,2250,0
2009-04-16,0.64,0.6578,0.6311,0.6578,1913,0
2009-04-17,0.64,0.6844,0.64,0.64,6117,0
2009-04-20,0.6489,0.6844,0.6489,0.6844,3519,0
2009-04-21,0.6756,0.6756,0.6667,0.6667,563,0
2009-04-22,0.6667,0.6667,0.48,0.6578,17290,0
2009-04-23,0.6222,0.6756,0.6222,0.6578,2475,0
2009-04-24,0.6844,0.6844,0.5422,0.5422,25301,0
2009-04-27,0.5422,0.6311,0.5422,0.6044,2363,0
2009-04-28,0.6044,0.6044,0.5778,0.5778,4388,0
2009-04-29,0.5778,0.6222,0.5689,0.6044,9582,0
2009-04-30,0.6311,0.6311,0.5956,0.6044,12453,0
2009-05-01,0.6044,0.6222,0.5511,0.6222,6480,0
2009-05-04,0.64,0.64,0.6133,0.6222,1748,0
2009-05-05,0.6311,0.7378,0.6311,0.6578,18496,0
2009-05-06,0.6844,0.6933,0.6756,0.6756,18489,0
2009-05-08,0.72,0.7289,0.6933,0.7111,1524,0
2009-05-11,0.72,0.7289,0.6756,0.7022,5625,0
2009-05-12,0.6756,0.7289,0.6756,0.7289,1188,0
2009-05-13,0.7289,0.7289,0.64,0.64,16855,0
2009-05-14,0.72,0.7289,0.6489,0.72,2710,0
2009-05-15,0.6844,0.6844,0.6311,0.64,22879,0
2009-05-18,0.6667,0.6756,0.6667,0.6756,338,0
2009-05-19,0.7111,0.7111,0.5867,0.6222,15855,0
2009-05-20,0.6222,0.7111,0.6222,0.6667,4838,0
2009-05-21,0.6667,0.6667,0.5956,0.6578,19716,0
2009-05-22,0.5778,0.6578,0.56,0.6133,45096,0
2009-05-26,0.6222,0.6578,0.6222,0.6578,7988,0
2009-05-27,0.6667,0.6844,0.6578,0.6844,36317,0
2009-05-28,0.6844,0.7111,0.6844,0.6844,6436,0
2009-05-29,0.6844,0.7111,0.6844,0.7111,5370,0
2009-06-01,0.7111,0.7467,0.7111,0.7467,5241,0
2009-06-02,0.6844,0.7467,0.6844,0.72,3429,0
2009-06-03,0.6844,0.9244,0.6844,0.9244,18721,0
2009-06-04,0.6933,0.9244,0.6933,0.9244,4275,0
2009-06-05,0.8978,0.8978,0.8089,0.88,20095,0
2009-06-08,0.8978,0.8978,0.7556,0.8889,11891,0
2009-06-09,0.8444,0.8444,0.6222,0.8,24596,0
2009-06-10,0.8978,0.8978,0.8178,0.88,923,0
2009-06-11,0.8711,0.8711,0.8622,0.8622,1238,0
2009-06-12,0.8178,0.8178,0.8,0.8,4490,0
2009-06-15,0.7556,0.8444,0.72,0.8444,6713,0
2009-06-16,0.7556,0.88,0.7556,0.8178,15674,0
2009-06-17,0.8356,0.8711,0.8356,0.8711,731,0
2009-06-18,0.8178,0.8267,0.8178,0.8178,17712,0
2009-06-19,0.8267,0.8356,0.8178,0.8356,4906,0
2009-06-22,0.8711,0.88,0.8711,0.8711,4860,0
2009-06-23,0.8622,0.8711,0.8622,0.8711,844,0
2009-06-24,0.88,0.88,0.8622,0.8622,2799,0
2009-06-25,0.88,1.12,0.8711,1.04,914706,0
2009-06-26,0.96,1.1467,0.9333,1.1289,53193,0
2009-06-29,1.0844,1.0933,0.9333,0.9511,7683,0
2009-06-30,0.9867,1.0578,0.9778,1.04,13025,0
2009-07-01,1.0578,1.0578,1.04,1.04,3772,0
2009-07-02,1.0667,1.1111,1.0489,1.1111,21349,0
2009-07-06,1.1556,1.1556,1.0578,1.1467,21240,0
2009-07-07,1.1556,1.1556,1.1022,1.1022,6616,0
2009-07-08,0.9422,1.0222,0.9422,0.9867,4892,0
2009-07-09,0.9867,1.1022,0.9778,1.0756,15405,0
2009-07-10,1.0756,1.1022,1.0222,1.0578,17888,0
2009-07-13,1.0133,1.0667,0.9333,1.0133,6804,0
2009-07-14,1.0133,1.0311,0.9333,0.9333,19250,0
2009-07-15,0.9333,0.9867,0.9333,0.9511,3443,0
2009-07-17,1.04,1.04,0.9333,0.9689,10978,0
2009-07-20,0.9333,1.0311,0.9333,1.0311,4399,0
2009-07-21,1.0222,1.0222,1.0222,1.0222,1013,0
2009-07-22,1.0044,1.0044,0.9778,0.9778,5985,0
2009-07-23,0.9956,0.9956,0.9778,0.9867,3713,0
2009-07-24,0.9956,0.9956,0.9778,0.9778,1069,0
2009-07-27,0.9333,1.0044,0.9333,0.9956,4538,0
2009-07-28,1.0044,1.0044,0.9956,0.9956,10293,0
2009-07-29,0.9867,0.9956,0.9511,0.9867,3435,0
2009-07-30,0.9333,0.9778,0.9333,0.9778,1744,0
2009-07-31,0.9867,0.9956,0.9867,0.9867,6188,0
2009-08-03,0.9956,0.9956,0.9778,0.9867,19357,0
2009-08-04,0.9956,1.0933,0.9956,1.04,27424,0
2009-08-05,1.04,1.0844,1.04,1.04,2700,0
2009-08-06,1.04,1.04,0.9511,0.9511,6019,0
2009-08-07,0.9956,1.0222,0.9422,0.9511,11700,0
2009-08-10,0.9511,1.1111,0.9511,1.0222,23106,0
2009-08-11,1.0222,1.0222,1.0222,1.0222,7401,0
2009-08-12,1.0578,1.0578,0.9156,0.9511,29988,0
2009-08-13,0.9689,1.0578,0.96,0.96,10901,0
2009-08-14,1.0578,1.0578,0.96,0.96,338,0
2009-08-17,0.9956,0.9956,0.9689,0.9778,8713,0
2009-08-18,0.9689,1.04,0.9067,1.04,7400,0
2009-08-19,0.9689,0.9956,0.9333,0.9867,9671,0
2009-08-20,0.9422,0.9956,0.8889,0.8889,24236,0
2009-08-21,0.9156,0.9333,0.8978,0.9067,33917,0
2009-08-24,0.8978,0.9333,0.8978,0.9156,8110,0
2009-08-25,0.9333,0.9511,0.8178,0.8622,28139,0
2009-08-26,0.96,0.9689,0.8978,0.96,9542,0
2009-08-27,0.96,0.96,0.9156,0.9333,6525,0
2009-08-28,0.9511,0.9511,0.9156,0.9422,5822,0
2009-08-31,0.9156,0.9156,0.7644,0.8178,16106,0
2009-09-01,0.8444,0.9422,0.8178,0.8622,25650,0
2009-09-02,0.9244,0.9333,0.8889,0.8889,7461,0
2009-09-03,0.9067,0.9067,0.8267,0.8533,1238,0
2009-09-04,0.8978,0.8978,0.8,0.8267,28908,0
2009-09-08,0.8267,0.88,0.8089,0.8533,3920,0
2009-09-09,0.8622,0.8711,0.8533,0.8622,1350,0
2009-09-10,0.8622,0.8622,0.8622,0.8622,1125,0
2009-09-11,0.8622,0.8622,0.8356,0.8533,2025,0
2009-09-14,0.8622,0.8622,0.8,0.8267,159302,0
2009-09-15,0.8622,0.8889,0.8267,0.8356,63468,0
2009-09-16,0.8889,0.8889,0.8356,0.8356,83322,0
2009-09-17,0.8622,0.8978,0.8089,0.8267,35134,0
2009-09-18,0.8622,0.8622,0.8,0.8,65612,0
2009-09-21,0.8622,0.9067,0.8267,0.8533,65124,0
2009-09-22,0.88,0.88,0.8444,0.8444,48097,0
2009-09-23,0.8622,0.9156,0.8444,0.8889,70977,0
2009-09-24,0.8889,0.9067,0.8711,0.88,52228,0
2009-09-25,0.8444,0.8533,0.8356,0.8356,47918,0
2009-09-28,0.8444,0.8444,0.8089,0.8267,49238,0
2009-09-29,0.8711,0.8711,0.8178,0.8178,6954,0
2009-09-30,0.8267,0.8356,0.8089,0.8089,20063,0
2009-10-01,0.8178,0.8178,0.8,0.8,28259,0
2009-10-02,0.8,0.8711,0.7733,0.8622,191310,0
2009-10-05,0.8711,0.88,0.7822,0.7822,35325,0
2009-10-06,0.7733,0.9156,0.7733,0.8622,78886,0
2009-10-07,0.8889,1.3333,0.8889,1.2178,736227,0
2009-10-08,1.1911,1.3333,1.1911,1.3333,342206,0
2009-10-09,1.3333,1.3778,1.2889,1.3778,194199,0
2009-10-12,1.3778,1.3778,1.2,1.2444,58544,0
2009-10-13,1.2,1.3156,1.12,1.28,22779,0
2009-10-14,1.2533,1.3067,1.2444,1.2978,14915,0
2009-10-15,1.28,1.4311,1.28,1.4133,59316,0
2009-10-16,1.4133,1.4133,1.3244,1.4133,31535,0
2009-10-19,1.4222,1.4222,1.3333,1.3689,188575,0
2009-10-20,1.4044,1.4044,1.2622,1.2889,139939,0
2009-10-21,1.28,1.4044,1.28,1.4044,48256,0
2009-10-22,1.3778,1.3778,1.3422,1.3422,632808,0
2009-10-23,1.3689,1.3778,1.28,1.28,16308,0
2009-10-26,1.36,1.3778,1.3067,1.36,16243,0
2009-10-27,1.3333,1.36,1.2889,1.2889,12842,0
2009-10-28,1.2889,1.2889,1.2089,1.2889,138752,0
2009-10-29,1.2267,1.3156,1.1822,1.2178,24424,0
2009-10-30,1.2267,1.2533,1.2178,1.2267,11981,0
2009-11-02,1.2089,1.2978,1.2089,1.28,16632,0
2009-11-03,1.2444,1.2444,1.2,1.2178,38519,0
2009-11-04,1.2,1.2444,1.2,1.2356,5787,0
2009-11-05,1.2444,1.2711,1.2178,1.2711,6843,0
2009-11-06,1.2267,1.2267,1.2178,1.2267,2841,0
2009-11-09,1.2,1.2267,1.1556,1.2267,34449,0
2009-11-10,1.2,1.2356,1.1733,1.2356,9914,0
2009-11-11,1.28,1.2978,1.2533,1.28,7992,0
2009-11-12,1.2444,1.2622,1.1556,1.2267,18450,0
2009-11-13,1.1911,1.2533,1.1644,1.1644,1437,0
2009-11-16,1.1644,1.2622,1.1644,1.2,6570,0
2009-11-17,1.2267,1.2622,1.1822,1.2089,20639,0
2009-11-18,1.2,1.2622,1.1822,1.1822,14860,0
2009-11-19,1.0756,1.1556,1.0756,1.1467,20183,0
2009-11-20,1.1467,1.2622,1.1467,1.2622,32537,0
2009-11-23,1.2889,1.2978,1.2,1.28,50723,0
2009-11-24,1.2889,1.36,1.2889,1.36,46590,0
2009-11-25,1.3867,1.4222,1.3778,1.3867,28135,0
2009-11-27,1.3156,1.3956,1.3156,1.3956,23456,0
2009-11-30,1.3689,1.3956,1.2267,1.3156,17269,0
2009-12-01,1.3156,1.3778,1.2978,1.3689,3162,0
2009-12-02,1.3067,1.44,1.3067,1.3156,30713,0
2009-12-03,1.3511,1.3778,1.3511,1.3511,1800,0
2009-12-04,1.3511,1.4133,1.3511,1.4133,27450,0
2009-12-07,1.4222,1.4756,1.4133,1.4311,28271,0
2009-12-08,1.4311,1.4578,1.3511,1.4578,9338,0
2009-12-09,1.4311,1.4489,1.36,1.3956,3206,0
2009-12-10,1.4222,1.4667,1.4222,1.4578,19800,0
2009-12-11,1.4311,1.4311,1.3778,1.3778,2530,0
2009-12-14,1.3778,1.4222,1.3689,1.4133,17719,0
2009-12-15,1.4133,1.4133,1.2711,1.2711,40098,0
2009-12-16,1.2711,1.3422,1.2711,1.3422,13793,0
2009-12-17,1.3422,1.3511,1.2444,1.2889,8438,0
2009-12-18,1.3333,1.44,1.3244,1.3867,41464,0
2009-12-21,1.3689,1.4133,1.3244,1.3511,37103,0
2009-12-22,1.3511,1.4133,1.3511,1.3511,18267,0
2009-12-23,1.3333,1.3778,1.3067,1.3422,14625,0
2009-12-24,1.36,1.4489,1.3244,1.3778,70340,0
2009-12-28,1.3956,1.3956,1.3422,1.3511,23353,0
2009-12-29,1.3422,1.36,1.3333,1.3333,249427,0
2009-12-30,1.3333,1.3511,1.3244,1.3422,35691,0
2009-12-31,1.3067,1.3422,1.2889,1.3422,122442,0
2010-01-04,1.3778,1.4222,1.3244,1.3778,68996,0
2010-01-05,1.3956,1.4489,1.3778,1.4222,55484,0
2010-01-06,1.4222,1.4222,1.3422,1.3511,32288,0
2010-01-07,1.3511,1.3956,1.3156,1.3156,58377,0
2010-01-08,1.3067,1.3867,1.2978,1.3511,33525,0
2010-01-11,1.3511,1.3689,1.3156,1.3244,37214,0
2010-01-12,1.3511,1.3511,1.2978,1.2978,19690,0
2010-01-13,1.2978,1.3333,1.2978,1.3244,27000,0
2010-01-14,1.3333,1.3333,1.2889,1.2889,9749,0
2010-01-15,1.28,1.3422,1.2178,1.2978,169664,0
2010-01-19,1.3156,1.36,1.2889,1.3511,113892,0
2010-01-20,1.3511,1.3511,1.2533,1.2622,28497,0
2010-01-21,1.28,1.3067,1.2,1.2356,31722,0
2010-01-22,1.2711,1.2889,1.2,1.2444,27331,0
2010-01-25,1.2267,1.2444,1.1822,1.1822,8438,0
2010-01-26,1.1644,1.2444,1.1644,1.2178,7787,0
2010-01-27,1.2444,1.2444,1.2178,1.2178,2475,0
2010-01-28,1.2178,1.2178,1.2178,1.2178,3319,0
2010-01-29,1.2178,1.2178,1.1556,1.1556,3488,0
2010-02-01,1.1644,1.2889,1.1644,1.2356,13759,0
2010-02-02,1.2356,1.2444,1.2356,1.2356,3263,0
2010-02-03,1.2444,1.2711,1.2444,1.2711,27113,0
2010-02-04,1.2356,1.2444,1.2178,1.2444,2025,0
2010-02-05,1.2267,1.2267,1.2089,1.2089,5670,0
2010-02-08,1.2267,1.2444,1.2178,1.2178,15776,0
2010-02-09,1.2,1.2178,1.1911,1.2178,4073,0
2010-02-10,1.2178,1.2178,1.1911,1.1911,2033,0
2010-02-11,1.2178,1.2267,1.2178,1.2267,225,0
2010-02-12,1.1911,1.1911,1.1911,1.1911,2476,0
2010-02-16,1.1644,1.2,1.1644,1.1644,16713,0
2010-02-17,1.1822,1.2178,1.1644,1.2089,18934,0
2010-02-18,1.2089,1.2089,1.1822,1.1822,17847,0
2010-02-19,1.1822,1.2,1.1822,1.1822,4275,0
2010-02-22,1.1911,1.1911,1.0756,1.0933,73274,0
2010-02-23,1.1022,1.1289,1.0844,1.1289,18640,0
2010-02-24,1.1111,1.1111,1.0933,1.0933,7376,0
2010-02-25,1.1022,1.1022,1.0933,1.0933,450,0
2010-02-26,1.0933,1.12,1.0933,1.12,13668,0
2010-03-01,1.12,1.1289,1.1022,1.1022,7313,0
2010-03-02,1.12,1.1378,1.12,1.1289,8218,0
2010-03-03,1.1378,1.1378,1.12,1.1378,16655,0
2010-03-04,1.1378,1.1733,1.1378,1.1733,16188,0
2010-03-05,1.1733,1.1733,1.1378,1.1378,10199,0
2010-03-08,1.1467,1.2,1.1378,1.1822,20676,0
2010-03-09,1.2,1.2178,1.2,1.2178,59733,0
2010-03-10,1.2178,1.2444,1.1911,1.2444,33903,0
2010-03-11,1.2267,1.2711,1.2267,1.2533,111785,0
2010-03-12,1.3156,1.5022,1.3156,1.4489,116331,0
2010-03-15,1.4667,1.5022,1.3511,1.3956,53611,0
2010-03-16,1.3867,1.4489,1.3422,1.4311,17415,0
2010-03-17,1.4222,1.4222,1.3333,1.3422,23382,0
2010-03-18,1.3422,1.3511,1.2889,1.3422,44166,0
2010-03-19,1.3067,1.4222,1.0222,1.04,858456,0
2010-03-22,1.12,1.2444,1.1022,1.2089,163512,0
2010-03-23,1.2356,1.2978,1.2089,1.2356,71939,0
2010-03-24,1.2978,1.3867,1.2444,1.3511,142669,0
2010-03-25,1.3689,1.4044,1.3422,1.3422,21762,0
2010-03-26,1.5467,1.7778,1.3778,1.4933,155284,0
2010-03-29,1.4933,1.5822,1.4578,1.5111,137874,0
2010-03-30,1.5733,1.5822,1.52,1.52,39729,0
2010-03-31,1.5467,1.6267,1.5467,1.6,89907,0
2010-04-01,1.6178,1.6178,1.5289,1.5378,28545,0
2010-04-05,1.5556,1.68,1.5556,1.6178,65595,0
2010-04-06,1.6,1.6089,1.6,1.6,20891,0
2010-04-07,1.6,1.6178,1.52,1.5733,57104,0
2010-04-08,1.5733,1.6089,1.5733,1.6,144331,0
2010-04-09,1.5822,1.6267,1.5733,1.6267,30225,0
2010-04-12,1.6267,1.6622,1.5467,1.6356,49745,0
2010-04-13,1.6356,1.68,1.5644,1.6444,32072,0
2010-04-14,1.6622,1.68,1.6089,1.6444,51656,0
2010-04-15,1.6711,1.6889,1.6444,1.6711,13146,0
2010-04-16,1.6444,1.6622,1.5556,1.6,132163,0
2010-04-19,1.6267,1.6622,1.5556,1.6444,149637,0
2010-04-20,1.6444,1.6622,1.5022,1.5111,265139,0
2010-04-21,1.5467,1.9822,1.5467,1.7333,396420,0
2010-04-22,1.7067,1.9111,1.6089,1.84,545182,0
2010-04-23,1.8578,1.9111,1.7956,1.8844,97776,0
2010-04-26,1.9289,2.1422,1.92,2,276508,0
2010-04-27,2.1156,2.4,2,2.1067,146831,0
2010-04-28,2.1067,2.1689,2.0089,2.1689,42229,0
2010-04-29,2.1244,2.2222,2.0889,2.1244,120570,0
2010-04-30,2.1244,2.2222,2.0356,2.0711,87425,0
2010-05-03,2.0533,2.0711,1.9289,1.9644,83422,0
2010-05-04,1.9911,2.0267,1.9556,1.9644,49176,0
2010-05-05,1.8933,1.9644,1.84,1.8489,28715,0
2010-05-06,1.8933,1.8933,1.6,1.8756,43730,0
2010-05-07,1.7956,1.8133,1.6978,1.7333,30309,0
2010-05-10,1.7333,1.9467,1.6978,1.7333,36954,0
2010-05-11,1.7156,1.8667,1.6444,1.8578,56811,0
2010-05-12,1.8756,2,1.84,1.9733,13778,0
2010-05-13,1.9733,2,1.8756,1.9644,24440,0
2010-05-14,1.9644,2,1.9022,1.9022,48269,0
2010-05-17,1.9022,1.9467,1.8667,1.8844,15449,0
2010-05-18,1.9289,1.9289,1.7956,1.8844,14654,0
2010-05-19,1.8667,1.8667,1.7156,1.7778,21864,0
2010-05-20,1.7244,1.7244,1.6444,1.6444,40291,0
2010-05-21,1.68,1.68,1.6,1.6178,96598,0
2010-05-24,1.6444,1.7067,1.6444,1.6711,327691,0
2010-05-25,1.6622,1.6711,1.6444,1.6533,21148,0
2010-05-26,1.6978,1.8222,1.6889,1.7333,65465,0
2010-05-27,1.7333,1.9289,1.6978,1.7067,101072,0
2010-05-28,1.6978,1.6978,1.6178,1.6622,120871,0
2010-06-01,1.6622,1.68,1.6444,1.6444,15980,0
2010-06-02,1.6533,1.68,1.6444,1.6622,6578,0
2010-06-03,1.6711,1.7067,1.6444,1.6444,22084,0
2010-06-04,1.6533,1.6711,1.6267,1.6444,41461,0
2010-06-07,1.6444,1.6533,1.6089,1.6089,65286,0
2010-06-08,1.6089,1.6444,1.5733,1.6267,20662,0
2010-06-09,1.6267,1.6711,1.6089,1.6089,48062,0
2010-06-10,1.6,1.68,1.5467,1.6089,150306,0
2010-06-11,1.6356,1.6889,1.6089,1.6889,30282,0
2010-06-14,1.6444,1.6711,1.6089,1.6356,6633,0
2010-06-15,1.6978,1.7244,1.5467,1.7156,58820,0
2010-06-16,1.7156,1.8044,1.68,1.7778,82878,0
2010-06-17,1.76,1.7956,1.68,1.7956,9169,0
2010-06-18,1.7689,1.8044,1.7156,1.8044,35879,0
2010-06-21,1.7778,1.7778,1.6622,1.7333,34988,0
2010-06-22,1.6889,1.8044,1.6711,1.7244,8916,0
2010-06-23,1.7511,1.8133,1.7244,1.7689,50400,0
2010-06-24,1.7244,1.7778,1.6889,1.7244,10575,0
2010-06-25,1.7244,1.7244,1.6178,1.6178,19137,0
2010-06-28,1.6444,1.6533,1.5289,1.6,31210,0
2010-06-29,1.5556,1.6,1.4844,1.5467,90008,0
2010-06-30,1.4756,1.5556,1.44,1.5111,208774,0
2010-07-01,1.4844,1.52,1.4578,1.5022,56387,0
2010-07-02,1.52,1.52,1.4756,1.52,47109,0
2010-07-06,1.5289,1.5467,1.4667,1.4844,21592,0
2010-07-07,1.4667,1.5111,1.4311,1.4756,11961,0
2010-07-08,1.4756,1.4933,1.4756,1.4756,2138,0
2010-07-09,1.5022,1.5022,1.4489,1.4933,28204,0
2010-07-12,1.4933,1.5644,1.4667,1.4933,62128,0
2010-07-13,1.52,1.5644,1.52,1.5556,10069,0
2010-07-14,1.5378,1.5644,1.5378,1.5644,2744,0
2010-07-15,1.5733,1.6178,1.5733,1.6178,22275,0
2010-07-16,1.6267,1.6622,1.6089,1.6622,87950,0
2010-07-19,1.6444,1.76,1.6444,1.7067,36843,0
2010-07-20,1.7067,1.7067,1.6178,1.6178,5276,0
2010-07-22,1.6711,1.6711,1.5911,1.6267,5868,0
2010-07-23,1.5733,1.6267,1.5556,1.6267,12905,0
2010-07-26,1.5822,1.7067,1.5822,1.7067,48861,0
2010-07-27,1.6711,1.7156,1.6711,1.7156,14317,0
2010-07-28,1.7156,1.7156,1.6978,1.7067,1463,0
2010-07-29,1.6889,1.7244,1.6889,1.7156,43830,0
2010-07-30,1.6622,1.6978,1.6356,1.6356,23456,0
2010-08-02,1.6356,1.6356,1.5467,1.5822,25932,0
2010-08-03,1.5822,1.5911,1.5378,1.5556,59175,0
2010-08-04,1.5644,1.6178,1.5467,1.5733,28122,0
2010-08-05,1.5911,1.6,1.5911,1.6,12825,0
2010-08-06,1.6089,1.6267,1.6089,1.6089,2937,0
2010-08-09,1.6267,1.6267,1.5733,1.5733,8708,0
2010-08-10,1.6,1.6267,1.6,1.6267,65006,0
2010-08-11,1.6,1.6178,1.5556,1.5733,125701,0
2010-08-12,1.5556,1.5822,1.5467,1.5556,8438,0
2010-08-13,1.5911,1.5911,1.5644,1.5733,47925,0
2010-08-16,1.5467,1.5467,1.4578,1.4933,184866,0
2010-08-17,1.4933,1.5378,1.4933,1.5289,1001,0
2010-08-18,1.5644,1.5644,1.5467,1.5467,1897,0
2010-08-19,1.5111,1.5111,1.3956,1.3956,223292,0
2010-08-20,1.4044,1.4844,1.4044,1.4756,19607,0
2010-08-23,1.4933,1.5289,1.4667,1.4756,37477,0
2010-08-24,1.4933,1.4933,1.3422,1.3511,103799,0
2010-08-25,1.3333,1.4222,1.3333,1.3689,15893,0
2010-08-26,1.4044,1.44,1.3867,1.3956,34037,0
2010-08-27,1.4489,1.4667,1.4311,1.44,1064,0
2010-08-30,1.4667,1.4933,1.4667,1.4667,900,0
2010-08-31,1.4756,1.4756,1.4489,1.4489,675,0
2010-09-01,1.4756,1.5467,1.4756,1.5467,10946,0
2010-09-02,1.5111,1.6089,1.5111,1.5822,17143,0
2010-09-03,1.5556,1.6356,1.5467,1.5467,8322,0
2010-09-07,1.52,1.52,1.4933,1.4933,65780,0
2010-09-08,1.4844,1.5111,1.4578,1.4933,10783,0
2010-09-09,1.5378,1.5467,1.5111,1.5289,1233,0
2010-09-10,1.5822,1.5822,1.4933,1.5556,17157,0
2010-09-13,1.5289,1.5822,1.52,1.5644,16874,0
2010-09-14,1.5733,1.5911,1.5644,1.5822,6750,0
2010-09-15,1.5556,1.5911,1.52,1.52,12713,0
2010-09-16,1.5644,1.6,1.52,1.5733,35639,0
2010-09-17,1.5911,1.6178,1.5822,1.6178,6659,0
2010-09-20,1.5733,1.6,1.5644,1.5911,5119,0
2010-09-21,1.6178,1.6178,1.5911,1.6,2138,0
2010-09-23,1.5644,1.6267,1.5644,1.5911,1268,0
2010-09-24,1.6,1.6,1.5911,1.5911,3504,0
2010-09-27,1.5556,1.5822,1.5556,1.5644,12881,0
2010-09-28,1.6089,1.6178,1.44,1.5289,13193,0
2010-09-29,1.5378,1.5378,1.5022,1.5022,2194,0
2010-09-30,1.52,1.52,1.4844,1.4933,13950,0
2010-10-01,1.4667,1.4667,1.3689,1.3956,31413,0
2010-10-04,1.3956,1.4044,1.3333,1.3333,39975,0
2010-10-05,1.3422,1.3867,1.3156,1.3511,50943,0
2010-10-06,1.3956,1.44,1.3778,1.44,40685,0
2010-10-07,1.4578,1.5822,1.4578,1.5822,31091,0
2010-10-08,1.52,1.6533,1.5022,1.6267,46344,0
2010-10-11,1.6178,1.6267,1.5378,1.5467,14189,0
2010-10-12,1.5556,1.6356,1.5556,1.6,23975,0
2010-10-13,1.6356,1.6444,1.6178,1.6444,1646,0
2010-10-14,1.6622,1.6622,1.5822,1.6089,5625,0
2010-10-15,1.6089,1.6356,1.5644,1.6356,10800,0
2010-10-18,1.6533,1.6711,1.6356,1.6711,7781,0
2010-10-19,1.6622,1.6711,1.6533,1.6533,788,0
2010-10-20,1.6,1.6178,1.6,1.6178,7650,0
2010-10-21,1.6178,1.6178,1.6,1.6178,1856,0
2010-10-22,1.6,1.6178,1.5733,1.6089,15413,0
2010-10-25,1.5822,1.6089,1.5556,1.6,11667,0
2010-10-26,1.6,1.6356,1.5822,1.6089,7311,0
2010-10-27,1.6178,1.6178,1.5378,1.6,38447,0
2010-10-28,1.5911,1.6178,1.5733,1.6089,18143,0
2010-10-29,1.6089,1.6356,1.5644,1.6178,6224,0
2010-11-01,1.6,1.6,1.5822,1.5822,1640,0
2010-11-02,1.6089,1.6089,1.5822,1.5822,1427,0
2010-11-03,1.5733,1.5822,1.5378,1.5822,12763,0
2010-11-04,1.5644,1.6356,1.5644,1.6,14175,0
2010-11-05,1.4667,1.6356,1.4578,1.5733,20252,0
2010-11-08,1.5644,1.6178,1.5556,1.5911,5738,0
2010-11-09,1.5467,1.6089,1.5111,1.5644,17488,0
2010-11-10,1.5644,1.5644,1.5556,1.5556,1641,0
2010-11-11,1.5644,1.6,1.5644,1.6,9563,0
2010-11-12,1.6,1.6089,1.5644,1.5822,12600,0
2010-11-16,1.52,1.6,1.52,1.5644,19618,0
2010-11-17,1.5467,1.5467,1.5378,1.5378,6863,0
2010-11-18,1.52,1.6,1.4667,1.6,41279,0
2010-11-19,1.5467,1.5556,1.4222,1.5556,25876,0
2010-11-22,1.4933,1.5733,1.4489,1.5378,55640,0
2010-11-23,1.5378,1.5644,1.52,1.5378,38329,0
2010-11-24,1.5378,1.5378,1.5378,1.5378,5456,0
2010-11-26,1.5289,1.5289,1.5289,1.5289,1931,0
2010-11-29,1.6,1.6,1.52,1.5467,1496,0
2010-11-30,1.5467,1.5467,1.5378,1.5378,459,0
2010-12-01,1.52,1.5378,1.4578,1.52,17601,0
2010-12-02,1.5022,1.5022,1.4844,1.4844,1688,0
2010-12-03,1.4933,1.5733,1.4933,1.5733,13725,0
2010-12-06,1.5378,1.5378,1.5022,1.5378,2363,0
2010-12-07,1.5467,1.5467,1.4667,1.4756,21792,0
2010-12-08,1.4933,1.4933,1.4933,1.4933,1463,0
2010-12-09,1.4756,1.52,1.4756,1.5111,8714,0
2010-12-10,1.4844,1.5111,1.4667,1.5111,8989,0
2010-12-13,1.4756,1.5022,1.44,1.4933,30555,0
2010-12-14,1.4667,1.4667,1.3956,1.4222,76434,0
2010-12-15,1.4222,1.4489,1.4222,1.4311,1688,0
2010-12-16,1.4667,1.4933,1.4222,1.4222,19790,0
2010-12-17,1.4756,1.5111,1.4311,1.5111,4326,0
2010-12-20,1.4667,1.4933,1.4667,1.4844,5436,0
2010-12-21,1.5022,1.5022,1.4933,1.4933,3684,0
2010-12-22,1.5022,1.5289,1.4756,1.5111,4444,0
2010-12-23,1.5111,1.52,1.4933,1.4933,10158,0
2010-12-27,1.5111,1.5111,1.4311,1.4311,8213,0
2010-12-28,1.44,1.4933,1.44,1.4756,34121,0
2010-12-29,1.4578,1.5911,1.4222,1.5911,55630,0
2010-12-30,1.5467,1.5556,1.4756,1.5467,24580,0
2010-12-31,1.5111,1.5733,1.4844,1.52,4821,0
2011-01-03,1.5556,1.5733,1.5378,1.5378,29171,0
2011-01-04,1.5378,1.5556,1.5289,1.5467,54126,0
2011-01-05,1.5111,1.5378,1.5111,1.5111,17888,0
2011-01-06,1.52,1.5467,1.52,1.5467,965,0
2011-01-07,1.5378,1.5378,1.44,1.5022,14567,0
2011-01-10,1.4933,1.4933,1.4578,1.4578,11412,0
2011-01-11,1.4489,1.4756,1.4133,1.4756,27502,0
2011-01-12,1.4844,1.5467,1.4756,1.52,24960,0
2011-01-13,1.52,1.5289,1.52,1.5289,2250,0
2011-01-14,1.5378,1.5733,1.4933,1.5467,9506,0
2011-01-18,1.5378,1.5822,1.5378,1.5644,7071,0
2011-01-19,1.5467,1.5467,1.52,1.52,25928,0
2011-01-21,1.5467,1.6356,1.5378,1.5467,40272,0
2011-01-24,1.5556,1.6267,1.5556,1.6,13881,0
2011-01-25,1.6178,1.6267,1.6089,1.6267,900,0
2011-01-27,1.6267,1.6267,1.6267,1.6267,534,0
2011-01-28,1.6356,1.6356,1.6267,1.6267,1839,0
2011-01-31,1.6267,1.6356,1.5556,1.5556,15004,0
2011-02-01,1.5911,1.5911,1.5911,1.5911,497,0
2011-02-02,1.5644,1.5911,1.5556,1.5822,8269,0
2011-02-03,1.5911,1.5911,1.5911,1.5911,1125,0
2011-02-07,1.5911,1.5911,1.5911,1.5911,11918,0
2011-02-08,1.5911,1.5911,1.5644,1.5911,58158,0
2011-02-09,1.5911,1.6089,1.5911,1.6089,5303,0
2011-02-11,1.6089,1.6089,1.5644,1.6,38474,0
2011-02-14,1.5911,1.6089,1.5733,1.6089,58725,0
2011-02-15,1.6089,1.6089,1.5644,1.6089,3040,0
2011-02-16,1.5911,1.6,1.5733,1.5911,3094,0
2011-02-17,1.5911,1.5911,1.5822,1.5911,6711,0
2011-02-18,1.5911,1.6089,1.5911,1.5911,9675,0
2011-02-22,1.6,1.6,1.5822,1.5822,17101,0
2011-02-23,1.6,1.6,1.5467,1.6,14045,0
2011-02-24,1.6,1.6,1.5111,1.5556,40715,0
2011-02-25,1.5378,1.5644,1.4311,1.5022,117474,0
2011-02-28,1.5378,1.5556,1.5111,1.5556,5103,0
2011-03-01,1.4933,1.5467,1.4933,1.5378,47967,0
2011-03-02,1.5378,1.5467,1.5289,1.5467,7516,0
2011-03-03,1.5822,1.9378,1.5644,1.7244,997118,0
2011-03-04,1.7422,1.7422,1.6178,1.6711,18500,0
2011-03-07,1.6178,1.6978,1.5556,1.5822,287178,0
2011-03-08,1.5556,1.6267,1.5289,1.5822,35325,0
2011-03-09,1.6533,1.6533,1.6,1.6178,4812,0
2011-03-10,1.5822,1.5822,1.5467,1.5467,9555,0
2011-03-11,1.5556,1.5644,1.5289,1.5556,58987,0
2011-03-14,1.5556,1.5556,1.5022,1.5556,41403,0
2011-03-15,1.5378,1.5467,1.52,1.52,6748,0
2011-03-16,1.5022,1.5467,1.4578,1.4844,19311,0
2011-03-17,1.4844,1.5111,1.4667,1.5111,15103,0
2011-03-18,1.4667,1.4756,1.4578,1.4667,184694,0
2011-03-21,1.4222,1.4667,1.3867,1.4489,26282,0
2011-03-22,1.5111,1.5111,1.4311,1.4667,46118,0
2011-03-23,1.4667,1.52,1.4489,1.4756,4635,0
2011-03-24,1.4756,1.4756,1.4578,1.4667,13148,0
2011-03-25,1.4756,1.5022,1.4578,1.4667,13950,0
2011-03-28,1.4667,1.4667,1.4489,1.4489,3113,0
2011-03-29,1.4667,1.4667,1.4489,1.4667,2251,0
2011-03-30,1.4667,1.5022,1.4667,1.5022,169490,0
2011-03-31,1.5111,1.5111,1.44,1.4667,10607,0
2011-04-01,1.4667,1.4667,1.4667,1.4667,320,0
2011-04-04,1.52,1.52,1.4933,1.4933,1350,0
2011-04-05,1.52,1.52,1.4844,1.4844,4290,0
2011-04-06,1.4667,1.4667,1.4578,1.4667,33638,0
2011-04-07,1.5022,1.5022,1.5022,1.5022,113,0
2011-04-08,1.4933,1.4933,1.4756,1.4756,1013,0
2011-04-11,1.4311,1.4933,1.4311,1.4756,1688,0
2011-04-12,1.4756,1.4756,1.4667,1.4667,477,0
2011-04-13,1.4489,1.4489,1.3422,1.44,174815,0
2011-04-14,1.4222,1.4756,1.4044,1.4489,11752,0
2011-04-15,1.4489,1.4756,1.4311,1.4756,24759,0
2011-04-18,1.4578,1.4667,1.4489,1.4667,2126,0
2011-04-19,1.4756,1.4756,1.4667,1.4667,2880,0
2011-04-20,1.4844,1.4844,1.4667,1.4667,627,0
2011-04-21,1.4667,1.4756,1.4489,1.4667,18788,0
2011-04-25,1.4667,1.4667,1.4667,1.4667,3488,0
2011-04-26,1.4667,1.4667,1.4311,1.44,9447,0
2011-04-27,1.44,1.4667,1.44,1.4578,4321,0
2011-04-28,1.4667,1.4667,1.4667,1.4667,1961,0
2011-04-29,1.4667,1.4844,1.4667,1.4844,2572,0
2011-05-02,1.4578,1.4667,1.4578,1.4578,1125,0
2011-05-03,1.4667,1.4667,1.4578,1.4578,3151,0
2011-05-04,1.44,1.5111,1.44,1.5111,16968,0
2011-05-05,1.5022,1.5022,1.4933,1.5022,5682,0
2011-05-06,1.5022,1.5289,1.5022,1.5022,2469,0
2011-05-09,1.4933,1.4933,1.4578,1.4933,7030,0
2011-05-10,1.4933,1.5022,1.4044,1.4667,19235,0
2011-05-11,1.4933,1.5022,1.4667,1.4667,10744,0
2011-05-13,1.4667,1.5289,1.4578,1.4756,19644,0
2011-05-16,1.5289,1.5289,1.4756,1.4933,1181,0
2011-05-17,1.4756,1.5289,1.4756,1.4756,15690,0
2011-05-18,1.4844,1.5289,1.4578,1.52,11981,0
2011-05-19,1.6,1.68,1.6,1.6711,70983,0
2011-05-20,1.68,1.7422,1.68,1.7333,43684,0
2011-05-23,1.6711,1.76,1.6711,1.76,31403,0
2011-05-24,1.7244,1.8044,1.7244,1.8044,66593,0
2011-05-25,1.8044,1.8489,1.7156,1.8311,64270,0
2011-05-26,1.8311,1.8311,1.7956,1.8044,3918,0
2011-05-27,1.7156,1.8133,1.7156,1.7689,11808,0
2011-05-31,1.7689,1.7778,1.7067,1.7244,17814,0
2011-06-01,1.7333,1.76,1.7156,1.76,3949,0
2011-06-02,1.7422,1.8311,1.6978,1.7956,204913,0
2011-06-06,1.76,1.7867,1.7156,1.7333,10757,0
2011-06-07,1.7067,1.76,1.6889,1.7511,10061,0
2011-06-08,1.7333,1.7511,1.7244,1.7511,13500,0
2011-06-09,1.7422,1.7689,1.7333,1.76,15481,0
2011-06-10,1.7422,1.7689,1.7333,1.76,3656,0
2011-06-13,1.7689,1.7689,1.6978,1.7333,15401,0
2011-06-14,1.7244,1.7689,1.7244,1.7333,17325,0
2011-06-15,1.7067,1.7689,1.68,1.7511,32262,0
2011-06-16,1.7244,1.7511,1.6889,1.7244,57581,0
2011-06-17,1.7333,1.8133,1.7067,1.8044,92412,0
2011-06-20,1.8133,1.8133,1.7333,1.7867,29193,0
2011-06-21,1.76,1.7689,1.7511,1.76,20517,0
2011-06-22,1.7333,1.76,1.7333,1.7511,3335,0
2011-06-23,1.7422,1.7689,1.7244,1.7244,577,0
2011-06-24,1.7511,1.8133,1.7422,1.8133,23670,0
2011-06-27,1.7778,1.8044,1.7689,1.7867,7093,0
2011-06-28,1.7867,1.8133,1.7867,1.7867,20220,0
2011-06-29,1.8133,1.8222,1.7867,1.8222,58130,0
2011-06-30,1.7956,1.8222,1.7956,1.8133,3742,0
2011-07-01,1.8133,1.8222,1.8133,1.8222,5963,0
2011-07-05,1.8311,1.8311,1.7867,1.8133,35088,0
2011-07-06,1.7956,1.8222,1.7867,1.8222,2900,0
2011-07-07,1.8311,1.8311,1.7867,1.8311,19344,0
2011-07-11,1.8311,1.8667,1.8222,1.8311,20859,0
2011-07-12,1.8667,1.8756,1.8667,1.8756,338,0
2011-07-13,1.8667,1.8756,1.8578,1.8578,9496,0
2011-07-14,1.8756,1.8756,1.8133,1.8133,5090,0
2011-07-15,1.7956,1.8222,1.7956,1.8133,1913,0
2011-07-18,1.8667,1.8667,1.8489,1.8489,675,0
2011-07-19,1.8756,1.8756,1.84,1.84,2629,0
2011-07-20,1.8311,1.8667,1.8311,1.8667,1094,0
2011-07-21,1.8756,1.8756,1.84,1.8578,3398,0
2011-07-22,1.9022,1.9022,1.8133,1.8489,3844,0
2011-07-25,1.8311,1.84,1.8133,1.8133,2167,0
2011-07-26,1.8133,1.8222,1.7956,1.8222,42879,0
2011-07-27,1.8311,1.8311,1.8311,1.8311,563,0
2011-07-29,1.8222,1.8222,1.8133,1.8133,338,0
2011-08-01,1.8222,1.8222,1.8222,1.8222,1981,0
2011-08-02,1.8133,1.8311,1.8133,1.8311,7215,0
2011-08-03,1.8311,1.8489,1.7867,1.8044,6464,0
2011-08-04,1.84,1.84,1.6889,1.7689,45989,0
2011-08-05,1.8044,1.8133,1.7156,1.7156,95738,0
2011-08-08,1.6444,1.8133,1.6444,1.7244,17408,0
2011-08-09,1.8489,1.8578,1.6622,1.7511,9417,0
2011-08-10,1.6889,1.7333,1.68,1.7333,1832,0
2011-08-11,1.6711,1.7156,1.6622,1.6889,3938,0
2011-08-15,1.7333,1.7333,1.7244,1.7244,675,0
2011-08-16,1.7511,1.7511,1.6978,1.7156,450,0
2011-08-17,1.6622,1.7244,1.6622,1.7067,5261,0
2011-08-18,1.6711,1.7156,1.6444,1.68,1350,0
2011-08-22,1.6889,1.6889,1.6889,1.6889,956,0
2011-08-23,1.6533,1.6978,1.6178,1.6889,5105,0
2011-08-24,1.6178,1.68,1.6178,1.68,1319,0
2011-08-26,1.6533,1.6533,1.6533,1.6533,281,0
2011-08-29,1.68,1.6889,1.68,1.6889,13748,0
2011-08-30,1.6889,1.6889,1.6889,1.6889,6188,0
2011-08-31,1.7422,1.7956,1.6622,1.7778,7560,0
2011-09-01,1.76,1.7689,1.6889,1.6889,1575,0
2011-09-02,1.7333,1.7333,1.6711,1.7333,2363,0
2011-09-06,1.7333,1.7778,1.7244,1.7244,806,0
2011-09-07,1.7244,1.7244,1.6889,1.6889,1837,0
2011-09-08,1.6889,1.7244,1.6089,1.7244,411,0
2011-09-09,1.6889,1.6889,1.6444,1.6444,1238,0
2011-09-12,1.6889,1.6889,1.6,1.6,8280,0
2011-09-13,1.6889,1.6889,1.6889,1.6889,1819,0
2011-09-14,1.7333,1.7333,1.6889,1.6889,450,0
2011-09-15,1.6711,1.6889,1.6444,1.6889,6300,0
2011-09-16,1.6622,1.7244,1.6444,1.7244,6791,0
2011-09-19,1.7333,1.7333,1.7333,1.7333,484,0
2011-09-20,1.6711,1.6978,1.6533,1.6978,1575,0
2011-09-22,1.6444,1.6622,1.6444,1.6622,6209,0
2011-09-26,1.6622,1.6889,1.6444,1.6533,4896,0
2011-09-27,1.6533,1.6889,1.5733,1.5733,34804,0
2011-09-28,1.6444,1.6889,1.6444,1.6889,9446,0
2011-09-29,1.6889,1.7244,1.6356,1.6889,1913,0
2011-09-30,1.6889,1.6978,1.6533,1.6889,16099,0
2011-10-03,1.6889,1.6889,1.6,1.6089,8100,0
2011-10-04,1.7333,1.7333,1.5644,1.6889,51494,0
2011-10-05,1.6889,1.6889,1.6533,1.6533,11538,0
2011-10-06,1.6889,1.7156,1.68,1.7156,1238,0
2011-10-07,1.6889,1.6889,1.5556,1.6889,23833,0
2011-10-10,1.7067,1.7156,1.6711,1.6889,7605,0
2011-10-11,1.6533,1.6889,1.6533,1.6889,450,0
2011-10-12,1.6889,1.6889,1.6533,1.68,3038,0
2011-10-13,1.6889,1.8756,1.6267,1.8133,83955,0
2011-10-14,1.8667,1.8667,1.7067,1.8222,10901,0
2011-10-17,1.8578,1.9022,1.8578,1.9022,20138,0
2011-10-18,1.9111,1.9644,1.9111,1.9644,37229,0
2011-10-19,1.9644,1.9911,1.9644,1.9733,3212,0
2011-10-20,1.9111,1.9733,1.9111,1.9378,15638,0
2011-10-21,1.9111,1.9378,1.9022,1.9022,2363,0
2011-10-24,1.9911,1.9911,1.9378,1.9378,675,0
2011-10-25,1.9467,1.9556,1.9467,1.9556,1268,0
2011-10-26,1.84,1.9378,1.84,1.9111,2526,0
2011-10-27,1.9289,1.9289,1.76,1.7956,11633,0
2011-10-28,1.7956,1.8933,1.76,1.8044,3111,0
2011-10-31,1.7956,1.8578,1.7067,1.76,2091,0
2011-11-01,1.7956,1.7956,1.7956,1.7956,113,0
2011-11-02,1.8222,1.8222,1.8222,1.8222,338,0
2011-11-04,1.9289,1.9289,1.92,1.92,563,0
2011-11-07,1.8933,1.8933,1.8933,1.8933,426,0
2011-11-08,1.7867,1.7867,1.76,1.76,1097,0
2011-11-09,1.8756,1.9378,1.8756,1.9111,6891,0
2011-11-10,1.9378,1.9378,1.9111,1.9378,2588,0
2011-11-11,1.9378,1.9911,1.9378,1.9822,17682,0
2011-11-14,1.9467,1.9911,1.8756,1.8756,3021,0
2011-11-15,1.9289,1.9911,1.92,1.9911,2088,0
2011-11-16,1.9556,1.9733,1.9289,1.9556,3009,0
2011-11-17,1.9822,2.0533,1.9822,2.0533,24256,0
2011-11-18,2.0533,2.0533,2.0533,2.0533,3822,0
2011-11-21,2.0533,2.0533,2.0356,2.0533,4950,0
2011-11-22,2.0356,2.0444,2.0356,2.0356,11644,0
2011-11-23,1.84,2.0444,1.8133,2.0444,3319,0
2011-11-25,2.0533,2.0533,2.0178,2.0533,788,0
2011-11-28,2.0444,2.0711,2.0444,2.0711,5969,0
2011-11-29,1.9644,2.0533,1.9644,2.0533,4163,0
2011-11-30,2.0267,2.0622,1.9556,2.0622,12553,0
2011-12-01,2.0622,2.0622,2.0089,2.0089,450,0
2011-12-02,1.9733,2.0444,1.9644,2.0444,8409,0
2011-12-05,2.0089,2.0444,1.8844,2.0444,9458,0
2011-12-06,2.0356,2.0711,1.9822,2.0356,5565,0
2011-12-07,1.9022,2.0711,1.9022,2.0178,4500,0
2011-12-08,2,2.0711,2,2.0356,6581,0
2011-12-09,1.9644,2.0711,1.9644,2.0711,11978,0
2011-12-12,2.0711,2.1067,2.0089,2.0089,3931,0
2011-12-13,2.0533,2.0533,2,2.0178,450,0
2011-12-14,2.0889,2.0889,2,2,788,0
2011-12-15,1.8844,2.0356,1.8844,2,8333,0
2011-12-16,2.0444,2.0444,2,2,12142,0
2011-12-19,2.0089,2.2489,2.0089,2.2133,64146,0
2011-12-20,2.2489,2.2489,2.0533,2.1333,5585,0
2011-12-21,2.1333,2.16,2.08,2.1422,5703,0
2011-12-22,2.0889,2.0889,2,2,4860,0
2011-12-23,2.0356,2.1778,2.0089,2.0178,24207,0
2011-12-27,2.0444,2.2044,2.0356,2.1867,3173,0
2011-12-28,2.1778,2.1956,2,2.1956,3533,0
2011-12-29,2,2.1956,1.8667,2.0978,50590,0
2011-12-30,2.0622,2.2489,2.0178,2.2488,15307,0
2012-01-03,2.2133,2.2133,2.1067,2.1067,2205,0
2012-01-05,2.1156,2.1333,1.9644,1.9733,7364,0
2012-01-06,1.9911,2.0533,1.9733,2.0267,3375,0
2012-01-09,2.0356,2.0356,2.0178,2.0178,338,0
2012-01-10,2.08,2.1156,2.0711,2.08,5625,0
2012-01-11,2.0978,2.1067,2.0533,2.0978,2079,0
2012-01-12,2.0978,2.1956,2.0178,2.1956,3431,0
2012-01-13,2.1956,2.24,2.1067,2.2311,3152,0
2012-01-17,2.2311,2.2311,2.1333,2.2133,9765,0
2012-01-18,2.2222,2.2667,2.1511,2.2578,5256,0
2012-01-19,2.2489,2.2489,2.0889,2.0889,3038,0
2012-01-20,2.2311,2.2578,2.0533,2.2489,7341,0
2012-01-23,2.2222,2.2578,2.16,2.16,5684,0
2012-01-24,2.1867,2.1867,2.1689,2.1689,563,0
2012-01-25,2.0356,2.1778,2.0267,2.1689,1605,0
2012-01-26,2.1956,2.2222,2.16,2.2222,3671,0
2012-01-27,2.1778,2.2133,2.1689,2.1689,4923,0
2012-01-30,2.1422,2.2222,2.1422,2.1867,2475,0
2012-01-31,2.2222,2.2222,2.0533,2.1956,2250,0
2012-02-02,2.1422,2.2222,2.1156,2.2133,7567,0
2012-02-03,2.2044,2.2133,2.1867,2.1867,4163,0
2012-02-06,2.0622,2.1244,2.0622,2.1244,2250,0
2012-02-07,2.1067,2.1422,2.1067,2.1422,2250,0
2012-02-09,2.1511,2.1511,2.1511,2.1511,1800,0
2012-02-10,2.1333,2.1333,2.1333,2.1333,1010,0
2012-02-13,2.0622,2.1689,2.0267,2.1067,7803,0
2012-02-14,2.1511,2.1689,2.1511,2.1511,225,0
2012-02-15,2.1156,2.2044,2.1156,2.1689,10383,0
2012-02-17,2.16,2.1778,2.08,2.08,14738,0
2012-02-21,2.0533,2.2044,2.0267,2.0533,8633,0
2012-02-22,2.1778,2.1778,2,2.0089,27353,0
2012-02-23,2.0267,2.1244,2,2.0178,3102,0
2012-02-24,2.0178,2.0356,1.9111,2.0267,17966,0
2012-02-27,2.0444,2.0444,2.0267,2.0267,5657,0
2012-02-28,2.0444,2.1778,2.0444,2.0622,3038,0
2012-02-29,2.1778,2.1778,2.0444,2.08,1494,0
2012-03-01,2.1511,2.2222,2.1333,2.2222,49505,0
2012-03-02,2.24,2.2756,2.1778,2.1778,3094,0
2012-03-05,2.1867,2.2756,2.1867,2.1867,5985,0
2012-03-06,2.1867,2.2133,2.1689,2.1778,2356,0
2012-03-07,2.1422,2.2933,2.0622,2.0622,2610,0
2012-03-08,2.2311,2.24,2.0889,2.0889,1099,0
2012-03-09,2.1867,2.1867,2.0889,2.0889,923,0
2012-03-12,2.08,2.1778,2.0267,2.16,4435,0
2012-03-13,2.0533,2.1156,2.0444,2.1067,11925,0
2012-03-14,2.0889,2.1333,1.9822,2.0533,5912,0
2012-03-15,1.9289,2.0444,1.9289,2.0267,1575,0
2012-03-16,1.9822,1.9822,1.9822,1.9822,289,0
2012-03-19,1.9378,2.0089,1.9378,1.9644,6227,0
2012-03-21,1.9556,1.9556,1.9467,1.9467,225,0
2012-03-23,1.9911,1.9911,1.9289,1.9378,2210,0
2012-03-26,2,2.0089,1.9378,1.9378,185501,0
2012-03-27,1.9378,2.1067,1.9378,2.0267,10955,0
2012-03-28,1.9911,2.1067,1.9556,2.1067,1907,0
2012-03-29,2,2.0267,1.8933,1.8933,26583,0
2012-03-30,1.8844,1.9467,1.8756,1.8844,26405,0
2012-04-03,1.9022,1.9644,1.9022,1.9378,4838,0
2012-04-04,1.9467,1.9467,1.9467,1.9467,113,0
2012-04-05,1.9289,2.0978,1.9289,1.9733,1800,0
2012-04-09,1.9289,1.9644,1.9289,1.9644,2863,0
2012-04-10,1.9644,1.9733,1.9556,1.9556,15217,0
2012-04-11,1.9644,1.9733,1.8844,1.8844,16604,0
2012-04-12,1.9733,2.0889,1.9022,1.9022,9919,0
2012-04-13,1.9022,1.9289,1.9022,1.9289,1406,0
2012-04-16,1.9111,1.9644,1.9111,1.9556,4379,0
2012-04-17,1.9556,2.0889,1.9556,1.9733,5049,0
2012-04-18,2.0356,2.0356,1.9289,1.9289,2588,0
2012-04-19,1.9911,1.9911,1.9111,1.9289,1405,0
2012-04-24,1.9022,2.0711,1.9022,2.0622,8060,0
2012-04-25,2.0533,2.0533,1.9556,1.9911,6604,0
2012-04-26,1.9911,2,1.9911,2,1859,0
2012-04-27,1.9733,1.9733,1.9733,1.9733,2250,0
2012-04-30,2.0466,2.0466,2.0466,2.0466,281,0
2012-05-01,2.0356,2.0356,1.9467,2,1865,0
2012-05-02,2,2,1.9911,2,14784,0
2012-05-03,2,2.0178,1.9556,1.9556,7088,0
2012-05-04,2.0267,2.0267,1.9556,2,29244,0
2012-05-07,2.0267,2.2933,1.9733,2.2489,180957,0
2012-05-08,2.24,2.2489,2.1333,2.2311,15381,0
2012-05-09,2.2489,2.2489,2.1333,2.2222,29415,0
2012-05-10,2.2133,2.2222,2.2133,2.2222,7538,0
2012-05-11,2.2222,2.24,2.2222,2.24,2981,0
2012-05-14,2.24,2.2489,2.2311,2.2489,8771,0
2012-05-15,2.24,2.24,2.2311,2.2311,365,0
2012-05-16,2.2311,2.2311,2.2311,2.2311,2138,0
2012-05-17,2.2933,2.7911,2.2933,2.6222,84078,0
2012-05-18,2.6667,2.8,2.3644,2.4533,10850,0
2012-05-21,2.5867,2.7111,2.4978,2.4978,18077,0
2012-05-22,2.4978,2.7644,2.4978,2.7111,8470,0
2012-05-23,2.7111,2.7556,2.6222,2.7111,8224,0
2012-05-24,2.6844,2.6933,2.56,2.6756,3198,0
2012-05-25,2.6667,2.7111,2.64,2.6667,78904,0
2012-05-29,2.72,2.7733,2.6578,2.6667,25763,0
2012-05-30,2.7111,2.7111,2.6844,2.6844,18876,0
2012-05-31,2.6489,2.7556,2.6489,2.7111,32604,0
2012-06-01,2.7289,2.7289,2.6667,2.7111,6014,0
2012-06-04,2.6933,2.7111,2.6311,2.6578,54127,0
2012-06-05,2.7022,2.7111,2.5778,2.7111,12579,0
2012-06-06,2.6844,2.7111,2.6222,2.6933,8018,0
2012-06-07,2.6756,2.7111,2.5422,2.6933,9900,0
2012-06-08,2.72,2.72,2.5778,2.7111,11138,0
2012-06-11,2.6578,2.6578,2.5689,2.5778,5601,0
2012-06-12,2.5778,2.6044,2.3111,2.5778,23185,0
2012-06-13,2.5778,2.5778,2.4889,2.4889,6186,0
2012-06-14,2.4889,2.7111,2.4889,2.7111,27241,0
2012-06-15,2.7911,2.7911,2.5778,2.7022,6012,0
2012-06-18,2.7733,2.7822,2.4889,2.7022,3624,0
2012-06-19,2.7644,2.7644,2.6756,2.6756,1238,0
2012-06-20,2.6844,2.6844,2.6311,2.6311,1463,0
2012-06-21,2.6844,2.6844,2.6844,2.6844,113,0
2012-06-22,2.6756,2.7467,2.6311,2.7467,17288,0
2012-06-25,2.6667,2.7289,2.6667,2.6667,1013,0
2012-06-26,2.6667,2.6844,2.6667,2.6844,2277,0
2012-06-27,2.6667,2.7467,2.6667,2.6667,2727,0
2012-06-28,2.7111,2.7911,2.6756,2.6933,8075,0
2012-06-29,2.7556,2.7822,2.7555,2.7556,1125,0
2012-07-02,2.6933,2.7378,2.6667,2.6756,6193,0
2012-07-03,2.7467,2.7556,2.6844,2.6844,3412,0
2012-07-05,2.6844,2.6844,2.6844,2.6844,113,0
2012-07-06,2.7556,2.7556,2.7556,2.7556,752,0
2012-07-09,2.7556,2.7822,2.6489,2.6489,3533,0
2012-07-10,2.6756,2.6756,2.6756,2.6756,113,0
2012-07-11,2.6667,2.7911,2.6667,2.6667,3038,0
2012-07-12,2.6756,2.6756,2.6667,2.6667,1506,0
2012-07-13,2.6756,2.6933,2.6756,2.6933,563,0
2012-07-16,2.6933,2.7022,2.6933,2.7022,788,0
2012-07-17,2.7022,2.7556,2.7022,2.7022,4050,0
2012-07-18,2.7022,2.7022,2.7022,2.7022,480,0
2012-07-19,2.7022,2.7111,2.6933,2.6933,2514,0
2012-07-20,2.7022,2.7022,2.7022,2.7022,113,0
2012-07-23,2.7022,2.7556,2.6933,2.7556,4354,0
2012-07-24,2.7911,2.8,2.6933,2.6933,18034,0
2012-07-25,2.7556,2.7733,2.7111,2.7111,10529,0
2012-07-26,2.8,2.8,2.6933,2.6933,1087,0
2012-07-27,2.7911,2.7911,2.7111,2.7111,563,0
2012-07-30,2.6933,2.7111,2.6933,2.7111,529,0
2012-07-31,2.7111,2.7111,2.6667,2.6667,14157,0
2012-08-01,2.6667,2.8089,2.6667,2.7111,7829,0
2012-08-02,2.7111,2.72,2.6844,2.7111,6508,0
2012-08-03,2.7378,2.8089,2.7111,2.7111,2247,0
2012-08-07,2.7022,2.7111,2.7022,2.7111,563,0
2012-08-08,2.7378,2.7733,2.7289,2.7467,10688,0
2012-08-09,2.7911,2.8533,2.7911,2.8533,4139,0
2012-08-10,2.72,2.7467,2.72,2.72,11475,0
2012-08-13,2.7111,2.7556,2.7111,2.7556,7088,0
2012-08-14,2.7111,2.7733,2.6844,2.7111,11556,0
2012-08-15,2.7022,2.7378,2.6933,2.7289,5969,0
2012-08-16,2.7644,2.8533,2.7644,2.8533,51746,0
2012-08-17,2.8533,2.9689,2.8533,2.9689,21180,0
2012-08-20,2.9689,3.0311,2.9689,2.9867,8550,0
2012-08-21,2.9778,2.9778,2.9111,2.9333,3673,0
2012-08-22,2.8889,2.9778,2.8711,2.9333,9636,0
2012-08-23,2.889,3.0311,2.889,2.9511,11194,0
2012-08-24,2.9867,3.1111,2.8978,3.1111,12134,0
2012-08-27,3.1111,3.1378,3.1111,3.1378,3938,0
2012-08-28,3.1378,3.1378,3.1378,3.1378,225,0
2012-08-29,3.12,3.1378,3.12,3.1378,675,0
2012-08-30,3.1556,3.1556,2.9067,3.1378,5454,0
2012-08-31,3.1556,3.1644,2.9333,2.9333,9092,0
2012-09-04,2.9778,3.1111,2.9778,3.0667,4609,0
2012-09-05,3.0756,3.1378,3.0756,3.12,14364,0
2012-09-06,3.1111,3.1289,3.1022,3.1289,9000,0
2012-09-07,3.12,3.1628,3.1076,3.1628,5361,0
2012-09-10,3.0667,3.1644,3.0065,3.1644,4388,0
2012-09-11,3.1111,3.1644,3.1111,3.1644,2106,0
2012-09-12,3.1467,3.1822,2.9867,3.1822,6807,0
2012-09-13,3.2,3.2089,3.2,3.2089,2250,0
2012-09-14,3.0667,3.2089,3.0222,3.2089,11581,0
2012-09-17,3.1911,3.2089,3.1911,3.2089,1238,0
2012-09-18,3.0489,3.2622,3.0489,3.2622,4191,0
2012-09-19,3.2444,3.2444,3.0916,3.2444,16931,0
2012-09-20,3.1111,3.2622,3.0244,3.1733,6325,0
2012-09-21,3.1289,3.1378,3.0044,3.0044,7767,0
2012-09-24,3.2621,3.2621,3.1111,3.1111,712,0
2012-09-25,3.1467,3.1467,3.0711,3.0711,10532,0
2012-09-26,2.9867,3.1378,2.9867,3.1378,2409,0
2012-09-27,3.2,3.2089,3.1822,3.2089,5625,0
2012-09-28,3.1822,3.2356,3.1733,3.2267,5500,0
2012-10-01,3.2267,3.4755,3.1112,3.4044,30238,0
2012-10-02,3.4489,3.5644,3.4489,3.5467,290087,0
2012-10-03,3.5467,3.5467,3.4667,3.4667,47521,0
2012-10-04,3.5022,3.5022,3.3778,3.4667,14963,0
2012-10-05,3.4666,3.4666,3.2391,3.3333,13319,0
2012-10-08,3.3333,3.4667,3.3333,3.3778,30663,0
2012-10-09,3.2445,3.4222,3.2445,3.3778,7775,0
2012-10-10,3.3333,3.4044,3.3156,3.3467,16989,0
2012-10-11,3.3778,3.3778,3.0578,3.1111,113365,0
2012-10-12,3.1111,3.1733,3.1022,3.1111,17353,0
2012-10-15,3.1467,3.2355,3.0533,3.0667,10331,0
2012-10-16,3.0044,3.1289,3.0044,3.0667,30643,0
2012-10-17,3.0222,3.2533,3.0133,3.0756,17780,0
2012-10-18,3.1022,3.2622,3.1022,3.1022,900,0
2012-10-19,3.12,3.1378,3.0222,3.04,43199,0
2012-10-22,3.04,3.0578,2.9956,3.0489,9707,0
2012-10-23,3.0133,3.0578,2.9956,3.04,7324,0
2012-10-24,3.1111,3.1111,3.0133,3.0755,11098,0
2012-10-25,3.0489,3.1022,3.0311,3.04,19098,0
2012-10-26,3.0667,3.1289,3.0489,3.1289,3202,0
2012-10-31,3.0222,3.0756,2.9956,3.0222,10990,0
2012-11-02,3.1378,3.1378,3.0756,3.0756,890,0
2012-11-05,3.0489,3.12,3.0325,3.0756,21171,0
2012-11-06,3.0667,3.1111,3.0578,3.0667,16382,0
2012-11-07,3.0667,3.0667,2.9956,3.0222,2249,0
2012-11-08,3.0667,3.0667,3.0044,3.0044,675,0
2012-11-09,3.0624,3.0624,3.0044,3.0044,619,0
2012-11-12,3.0222,3.0311,2.9867,3.0222,13282,0
2012-11-13,3.0222,3.0667,3.0222,3.0667,563,0
2012-11-14,3.0489,3.1022,2.9867,3.0267,57871,0
2012-11-15,2.9867,3.0311,2.6844,3.0311,30497,0
2012-11-16,3.0489,3.0489,3.0133,3.0133,788,0
2012-11-19,3.0222,3.0312,2.96,3.0222,53580,0
2012-11-20,3.0667,3.1289,2.9956,3.0756,34118,0
2012-11-21,3.1467,3.1467,3.1467,3.1467,295,0
2012-11-23,2.9822,2.9867,2.9822,2.9867,338,0
2012-11-26,3.0044,3.1111,2.9244,3.0844,18723,0
2012-11-27,3.1467,3.2089,3.1289,3.2089,12290,0
2012-11-28,3.4489,3.4756,3.36,3.4311,146723,0
2012-11-29,3.4667,3.4667,3.4178,3.4551,25019,0
2012-11-30,3.4667,3.4667,3.4222,3.4578,25745,0
2012-12-03,3.4667,3.4667,3.4222,3.4489,14772,0
2012-12-04,3.4489,3.4667,3.4489,3.4667,11075,0
2012-12-05,3.4489,3.4577,3.3778,3.3778,40578,0
2012-12-06,3.4222,3.4222,3.0489,3.1378,60516,0
2012-12-07,3.1378,3.1378,2.9867,3.12,13293,0
2012-12-10,3.1111,3.1378,3.1111,3.1289,1953,0
2012-12-11,2.9867,3.1111,2.9512,2.9778,4007,0
2012-12-12,3.0044,3.1111,3.0044,3.1111,6064,0
2012-12-13,3.1111,3.1111,3.0312,3.0578,3674,0
2012-12-14,3.04,3.1378,3.0311,3.1289,20781,0
2012-12-17,3.1289,3.1289,3.1289,3.1289,170,0
2012-12-18,3.1111,3.1289,3.0222,3.0756,5571,0
2012-12-19,3.0844,3.0844,3.0489,3.0756,15188,0
2012-12-20,3.0756,3.1022,2.96,3.1022,3880,0
2012-12-21,2.96,3.0578,2.96,2.9956,3798,0
2012-12-24,2.9778,3.0933,2.9778,3.0933,23334,0
2012-12-26,3.1022,3.1378,3.0222,3.1378,29198,0
2012-12-27,3.1111,3.1111,3.0916,3.0916,788,0
2012-12-28,2.9956,2.9956,2.9956,2.9956,348,0
2012-12-31,3.0044,3.0934,3.0044,3.0932,90487,0
2013-01-02,3.1289,3.1378,3.1022,3.1111,20909,0
2013-01-03,3.0223,3.0756,3.0223,3.0756,1143,0
2013-01-04,3.0933,3.1022,2.9867,3.0311,1954,0
2013-01-07,3.0311,3.04,2.9867,2.9956,13661,0
2013-01-08,2.9778,3.0382,2.9778,3.0311,14333,0
2013-01-09,3.0933,3.0933,3.0044,3.0844,4203,0
2013-01-10,3.0844,3.0933,3.0844,3.0933,1879,0
2013-01-11,2.9868,3.0933,2.9868,3.0933,1479,0
2013-01-14,2.9778,3.0932,2.9778,3.0222,1502,0
2013-01-15,3.0844,3.0933,2.9511,3.0044,28602,0
2013-01-16,3.0044,3.0933,2.9956,3.0222,19886,0
2013-01-17,3.0044,3.0933,3.0044,3.0844,5351,0
2013-01-18,3.0756,3.0933,2.9778,3.0933,7055,0
2013-01-22,3.0933,3.0933,3.0844,3.0844,613,0
2013-01-23,3.0667,3.0667,3.0133,3.0222,5850,0
2013-01-24,2.9511,3.0578,2.9333,3.0044,8503,0
2013-01-25,2.9778,3.0222,2.9778,3.0222,225,0
2013-01-28,3.0222,3.0667,3.0222,3.0667,2576,0
2013-01-29,3.0133,3.0667,3.0133,3.0311,3632,0
2013-01-30,3.0044,3.0933,3.0044,3.0756,6031,0
2013-01-31,3.0578,3.0578,3.0222,3.0222,1238,0
2013-02-01,3.0933,3.0933,3.0844,3.0933,2595,0
2013-02-04,3.0933,3.0933,3.0916,3.0933,2904,0
2013-02-05,3.0933,3.12,2.9867,2.9867,23038,0
2013-02-06,3.0222,3.1111,2.9867,2.9956,19013,0
2013-02-07,3.0133,3.0134,3.0132,3.0133,12232,0
2013-02-08,3.0044,3.0471,3.0044,3.0044,3797,0
2013-02-11,2.9333,3.1022,2.9333,3.0222,3583,0
2013-02-12,3.0489,3.1556,3.04,3.1556,18542,0
2013-02-13,3.1467,3.2267,3.0222,3.1467,37567,0
2013-02-14,3.1911,3.2089,3.1467,3.1733,6863,0
2013-02-15,3.1556,3.2356,3.1111,3.2356,4669,0
2013-02-19,3.2089,3.3244,3.1111,3.3244,17508,0
2013-02-20,3.2711,3.3867,3.2623,3.3778,27149,0
2013-02-21,3.3778,3.3778,3.2267,3.2267,3589,0
2013-02-22,3.1378,3.2178,3.1111,3.2089,5145,0
2013-02-25,3.2089,3.2444,3.2,3.2,3575,0
2013-02-26,3.1911,3.2089,3.1467,3.2058,2403,0
2013-02-27,3.2178,3.2533,3.0756,3.1111,18694,0
2013-02-28,3.2444,3.2978,3.1644,3.2978,9081,0
2013-03-01,3.3067,3.3511,3.1911,3.1911,3989,0
2013-03-04,3.2089,3.2089,3.0311,3.0311,2934,0
2013-03-05,3.0578,3.12,3.0311,3.0756,51777,0
2013-03-06,3.0933,3.1378,3.0578,3.1378,29350,0
2013-03-07,3.3244,3.6178,3.1658,3.5644,124248,0
2013-03-08,3.4667,3.4667,3.2178,3.2444,105096,0
2013-03-11,3.3244,3.5803,3.2444,3.2444,78725,0
2013-03-12,3.3689,3.3778,3.1911,3.2178,8966,0
2013-03-13,3.2889,3.3156,3.1111,3.2089,8550,0
2013-03-14,3.1733,3.2178,3.12,3.2,80711,0
2013-03-15,3.2,3.2977,3.1644,3.2444,54695,0
2013-03-18,3.28,3.4133,3.2533,3.3422,3746,0
2013-03-19,3.3511,3.5467,3.3511,3.5467,3938,0
2013-03-20,3.44,3.5111,3.2711,3.3244,34785,0
2013-03-21,3.3333,3.3333,3.2,3.3333,15446,0
2013-03-22,3.3156,3.4222,3.1644,3.4222,27630,0
2013-03-25,3.4311,3.5022,3.3956,3.4844,11273,0
2013-03-26,3.4933,3.5111,3.3067,3.4222,26123,0
2013-03-27,3.4578,3.4933,3.2622,3.3867,22664,0
2013-03-28,3.4667,3.4844,3.2979,3.44,24461,0
2013-04-01,3.44,3.4401,3.289,3.3422,13826,0
2013-04-02,3.3689,3.4356,3.289,3.3511,22215,0
2013-04-03,3.3956,3.4489,3.3244,3.3511,56266,0
2013-04-04,3.44,3.44,3.2889,3.3956,36163,0
2013-04-05,3.4311,3.4489,3.2445,3.3333,10015,0
2013-04-08,3.4133,3.4489,3.2801,3.3689,17847,0
2013-04-09,3.3956,3.4222,3.289,3.3511,23339,0
2013-04-10,3.3422,3.4489,3.3156,3.3778,23492,0
2013-04-11,3.3778,3.4756,3.2889,3.3333,43425,0
2013-04-12,3.3867,3.3956,3.3867,3.3867,612,0
2013-04-15,3.3333,3.4311,3.3333,3.3511,6255,0
2013-04-16,3.3867,3.4756,3.3778,3.4578,13934,0
2013-04-17,3.4044,3.4933,3.3956,3.4044,4029,0
2013-04-18,3.4756,3.4844,3.3867,3.4044,2615,0
2013-04-19,3.3511,3.4756,3.3511,3.3956,15222,0
2013-04-22,3.36,3.4489,3.2444,3.4222,61216,0
2013-04-23,3.44,3.6178,3.3956,3.6178,26386,0
2013-04-24,3.6,3.8844,3.5556,3.8756,17889,0
2013-04-25,3.8844,3.9733,3.6267,3.8133,26328,0
2013-04-26,3.8133,3.8222,3.7067,3.7067,12252,0
2013-04-29,3.8222,3.92,3.8133,3.9111,43511,0
2013-04-30,3.92,3.92,3.8222,3.8222,16752,0
2013-05-01,3.8489,3.8667,3.7778,3.8133,11799,0
2013-05-02,3.8578,3.92,3.8044,3.8133,103155,0
2013-05-03,3.8578,3.9022,3.7867,3.9022,33383,0
2013-05-06,3.8667,3.8933,3.7956,3.7956,45513,0
2013-05-07,3.84,3.8667,3.7956,3.8667,20523,0
2013-05-08,3.84,3.84,3.8222,3.84,24438,0
2013-05-09,3.8667,3.8667,3.7867,3.8222,19677,0
2013-05-10,3.8667,3.9022,3.7867,3.9022,93848,0
2013-05-13,3.9022,3.9022,3.8044,3.8667,131167,0
2013-05-14,3.84,3.8667,3.7867,3.8044,23525,0
2013-05-15,3.8578,3.8578,3.8044,3.8311,26351,0
2013-05-16,3.8667,3.8667,3.7867,3.8667,57671,0
2013-05-17,3.8667,3.8667,3.8044,3.8222,63306,0
2013-05-20,3.8578,3.8667,3.8133,3.8667,79730,0
2013-05-21,3.8756,3.9911,3.8756,3.9733,90740,0
2013-05-22,3.9911,3.9911,3.9556,3.9733,64762,0
2013-05-23,3.9111,3.9911,3.8933,3.9733,33107,0
2013-05-24,3.9289,3.9733,3.92,3.9467,16387,0
2013-05-28,3.9556,4.0089,3.9378,3.9822,58710,0
2013-05-29,4,4.08,3.9956,4.0711,61893,0
2013-05-30,4.08,4.08,4.0089,4.08,47466,0
2013-05-31,4.08,4.1867,3.9911,4.1867,47322,0
2013-06-03,4.2311,4.2311,4.1333,4.1689,28932,0
2013-06-04,4.1956,4.1956,4.0444,4.1956,67435,0
2013-06-05,4.1778,4.2044,4.0801,4.1333,35399,0
2013-06-06,4.1778,4.2133,4.1333,4.1778,20807,0
2013-06-07,4.2044,4.3644,4.1778,4.24,117950,0
2013-06-10,4.2667,4.3644,4.1868,4.2933,64331,0
2013-06-11,4.3111,4.3111,4.24,4.24,57133,0
2013-06-12,4.2756,4.2933,4.2756,4.2933,33434,0
2013-06-13,4.2844,4.2844,3.9644,4.0533,126168,0
2013-06-14,4.0533,4.32,4.0533,4.32,23433,0
2013-06-17,4.32,4.32,4.1956,4.24,20943,0
2013-06-18,4.2311,4.3644,4.2311,4.32,25485,0
2013-06-19,4.3467,4.3556,4.2587,4.3467,27698,0
2013-06-20,4.3022,4.3644,4.1244,4.2756,35724,0
2013-06-21,4.2222,4.3822,4.2222,4.3733,52152,0
2013-06-24,4.3467,4.3822,4.2844,4.3822,115139,0
2013-06-25,4.3467,4.4089,4.3289,4.3467,39501,0
2013-06-26,4.4,4.4533,4.3733,4.3911,88054,0
2013-06-27,4.3911,4.4533,4.3911,4.4533,61620,0
2013-06-28,4.4889,4.4978,4.32,4.32,1273644,0
2013-07-01,4.3733,4.48,4.3467,4.4356,106170,0
2013-07-02,4.4533,4.4711,4.4267,4.4444,103004,0
2013-07-03,4.4444,4.4533,4.4267,4.4533,47851,0
2013-07-05,4.4444,4.4622,4.4267,4.4533,108257,0
2013-07-08,4.4711,4.48,4.4356,4.4622,248978,0
2013-07-09,4.8889,4.9689,4.5333,4.64,958465,0
2013-07-10,4.7467,4.7467,4.6489,4.6578,431775,0
2013-07-11,4.7022,4.7022,4.5911,4.64,253825,0
2013-07-12,4.6489,4.6489,4.5956,4.64,135728,0
2013-07-15,4.6489,4.6489,4.5689,4.6133,137783,0
2013-07-16,4.6222,4.6578,4.5511,4.64,112236,0
2013-07-17,4.64,4.6533,4.5876,4.6133,98540,0
2013-07-18,4.5867,4.6222,4.4978,4.5778,163340,0
2013-07-19,4.5333,4.6133,4.5044,4.5956,129705,0
2013-07-22,4.5067,4.5956,4.5067,4.5778,230190,0
2013-07-23,4.56,4.6222,4.5244,4.5333,189045,0
2013-07-24,4.5778,4.5778,4.5156,4.5422,207757,0
2013-07-25,4.5244,4.5778,4.5156,4.5511,162218,0
2013-07-26,4.5333,4.5778,4.5333,4.5333,64594,0
2013-07-29,4.5156,4.5689,4.3556,4.5689,203226,0
2013-07-30,4.3111,4.5333,4.1778,4.4267,138920,0
2013-07-31,4.3733,4.4622,4.3644,4.4444,115880,0
2013-08-01,4.48,4.5422,4.4622,4.5422,162461,0
2013-08-02,4.5333,4.5422,4.5067,4.5333,99460,0
2013-08-05,4.56,4.56,4.4622,4.5333,160248,0
2013-08-06,4.6044,4.6044,4.4712,4.5244,91142,0
2013-08-07,4.5156,4.5689,4.4623,4.5511,76483,0
2013-08-08,4.5156,4.5778,4.2844,4.4356,122378,0
2013-08-09,4.3556,4.4533,4.1511,4.2844,110914,0
2013-08-12,4.1778,4.24,4.0444,4.1067,215022,0
2013-08-13,4.08,4.1067,3.9556,4.0356,186734,0
2013-08-14,4.0089,4.2578,3.9556,4.24,108621,0
2013-08-15,4.2489,4.4356,4.0542,4.3822,80127,0
2013-08-16,4.3733,4.4356,4.0267,4.3733,161353,0
2013-08-19,4.2311,4.4533,4.2311,4.4,295341,0
2013-08-20,4.4,4.4711,4.3733,4.4711,84556,0
2013-08-21,4.4711,4.5244,4.4356,4.5156,78216,0
2013-08-22,4.4889,4.5244,4.1333,4.2844,197373,0
2013-08-23,4.2756,4.3556,4.1689,4.2222,83067,0
2013-08-26,4.2489,4.2578,4.1956,4.1956,76402,0
2013-08-27,4.2044,4.2222,4.0809,4.1067,126950,0
2013-08-28,4.1067,4.1333,4.0178,4.0444,79424,0
2013-08-29,4.0444,4.1778,4.0089,4.0444,65422,0
2013-08-30,4.0356,4.1333,4.0089,4.0267,48231,0
2013-09-03,4.0089,4.1244,4.0089,4.0711,72532,0
2013-09-04,4.08,4.1956,4.0089,4.0267,73526,0
2013-09-05,3.9644,4.0711,3.9644,4.0089,75117,0
2013-09-06,4.0178,4.2311,4,4.1333,49560,0
2013-09-09,4.1422,4.1778,4.0444,4.08,46954,0
2013-09-10,4.08,4.2133,4.08,4.16,37013,0
2013-09-11,4.16,4.2311,4.1067,4.2044,38838,0
2013-09-12,4.2044,4.24,4.2044,4.2133,16433,0
2013-09-13,4.2222,4.2222,4.0978,4.1422,17141,0
2013-09-16,4.1511,4.1511,3.9822,4.0089,63141,0
2013-09-17,3.9644,4.0356,3.8222,3.9911,104929,0
2013-09-18,3.9644,4.0533,3.84,3.9911,58984,0
2013-09-19,3.92,4,3.8933,3.9556,33010,0
2013-09-20,3.9556,3.9556,3.8667,3.9022,58248,0
2013-09-23,3.9111,4,3.8756,3.9911,23123,0
2013-09-24,3.9911,4.0533,3.8933,4.0533,35775,0
2013-09-25,4.0533,4.1244,4.0089,4.0178,22388,0
2013-09-26,3.92,4.1156,3.8933,4.08,18450,0
2013-09-27,4.0533,4.1244,3.8756,3.9733,46800,0
2013-09-30,3.9111,4.1244,3.8667,4.1156,141525,0
2013-10-01,4.1244,4.1244,3.9022,3.9733,73688,0
2013-10-02,3.9467,4.08,3.9289,4.0178,95063,0
2013-10-03,3.9911,4.0444,3.8844,3.92,47925,0
2013-10-04,3.9022,3.9467,3.8933,3.8933,15750,0
2013-10-07,3.8844,3.92,3.84,3.84,32625,0
2013-10-08,3.9111,3.9111,3.84,3.8756,20421,0
2013-10-09,3.8667,3.9111,3.84,3.8844,40388,0
2013-10-10,3.92,3.92,3.8222,3.8933,43200,0
2013-10-11,3.8667,3.9022,3.8311,3.8933,52650,0
2013-10-14,3.9022,3.9111,3.8578,3.8667,22950,0
2013-10-15,3.8489,3.9111,3.8311,3.84,17100,0
2013-10-16,3.8489,3.8756,3.8222,3.8311,49950,0
2013-10-17,3.8667,3.9022,3.8489,3.8756,21376,0
2013-10-18,3.9022,3.9022,3.8222,3.8667,35663,0
2013-10-21,3.8578,3.8667,3.8222,3.8489,25985,0
2013-10-22,3.8578,3.8844,3.84,3.8756,14963,0
2013-10-23,3.8667,3.8844,3.7333,3.8222,33525,0
2013-10-24,3.7867,3.8311,3.6178,3.7956,47588,0
2013-10-25,3.7956,3.8844,3.7778,3.8133,61538,0
2013-10-28,3.8133,3.9467,3.7867,3.8222,25088,0
2013-10-29,3.8222,3.8222,3.7867,3.7867,30375,0
2013-10-30,3.8133,3.8311,3.7778,3.8133,45563,0
2013-10-31,3.7867,3.9556,3.7689,3.8489,109709,0
2013-11-01,3.8756,3.92,3.8133,3.8311,35775,0
2013-11-04,3.8489,3.9289,3.8222,3.8667,20363,0
2013-11-05,3.92,3.9467,3.8667,3.9111,36788,0
2013-11-06,3.7867,3.9467,3.7867,3.9111,27225,0
2013-11-07,3.92,3.92,3.8311,3.8578,15525,0
2013-11-08,3.8489,3.9556,3.8489,3.9022,23400,0
2013-11-11,3.9022,3.9556,3.8133,3.9378,19913,0
2013-11-12,3.92,3.9556,3.92,3.9289,8438,0
2013-11-13,3.92,4.0089,3.92,4,38363,0
2013-11-14,3.9378,4.0089,3.9378,3.9644,11363,0
2013-11-15,3.9556,4,3.9378,3.9911,19013,0
2013-11-18,4,4.0267,3.9289,3.9378,71711,0
2013-11-19,3.9467,3.9822,3.9111,3.9111,19463,0
2013-11-20,3.9111,3.9556,3.9111,3.9111,6525,0
2013-11-21,3.9111,3.9111,3.7956,3.84,94500,0
2013-11-22,3.8578,3.9111,3.8311,3.8933,17550,0
2013-11-25,3.8933,3.8933,3.7778,3.7778,36563,0
2013-11-26,3.8044,3.8844,3.7956,3.8133,34624,0
2013-11-27,3.8489,3.8844,3.7778,3.8756,44775,0
2013-11-29,3.8933,3.8933,3.7956,3.8667,15791,0
2013-12-02,3.8222,3.8933,3.7867,3.8044,7200,0
2013-12-03,3.7956,3.8844,3.7956,3.8578,18900,0
2013-12-04,3.84,3.9111,3.7867,3.8667,30488,0
2013-12-05,3.8044,3.84,3.7867,3.8222,14513,0
2013-12-06,3.84,3.9022,3.76,3.7867,49517,0
2013-12-09,3.7778,3.7778,3.6178,3.6889,55800,0
2013-12-10,3.5644,3.7778,3.5644,3.7422,52478,0
2013-12-11,3.7333,3.7778,3.7333,3.7511,19688,0
2013-12-12,3.7511,3.7778,3.7333,3.7689,20475,0
2013-12-13,3.7689,3.7867,3.68,3.7156,31435,0
2013-12-16,3.7689,3.7956,3.7333,3.7689,13050,0
2013-12-17,3.7689,3.7956,3.7333,3.7778,14513,0
2013-12-18,3.7333,3.8311,3.7333,3.7867,36563,0
2013-12-19,3.7511,3.7867,3.7333,3.7511,22146,0
2013-12-20,3.7689,3.8086,3.7333,3.8044,133648,0
2013-12-23,3.7956,3.7956,3.7778,3.7956,21477,0
2013-12-24,3.7956,3.8133,3.7956,3.8044,17361,0
2013-12-26,3.8133,3.9111,3.8133,3.8933,8242,0
2013-12-27,3.9111,4.0889,3.8933,4.0622,30150,0
2013-12-30,4.0356,4.0622,3.9822,3.9911,17888,0
2013-12-31,3.9556,4.0089,3.7956,3.9289,60075,0
2014-01-02,3.9289,3.9289,3.7511,3.76,33111,0
2014-01-03,3.7511,3.8667,3.6622,3.7422,64784,0
2014-01-06,3.7422,4.0444,3.7067,3.9289,44775,0
2014-01-07,3.9289,3.9516,3.8311,3.8489,16549,0
2014-01-08,3.84,3.8756,3.8311,3.8578,13785,0
2014-01-09,3.8667,3.8667,3.6178,3.6889,57958,0
2014-01-10,3.7156,3.7156,3.6,3.6267,31613,0
2014-01-13,3.6089,3.6711,3.6,3.6178,32196,0
2014-01-14,3.6267,3.6267,3.5822,3.6,13838,0
2014-01-15,3.6267,3.7333,3.6089,3.6889,26775,0
2014-01-16,3.6978,3.7244,3.6356,3.7067,7088,0
2014-01-17,3.7156,3.76,3.7156,3.7156,40412,0
2014-01-21,3.7244,3.7333,3.6356,3.6711,19913,0
2014-01-22,3.6533,3.7156,3.6267,3.6889,24075,0
2014-01-23,3.6356,3.7244,3.5822,3.6089,27788,0
2014-01-24,3.5822,3.6089,3.5556,3.5644,19013,0
2014-01-27,3.4222,3.6,3.4222,3.5556,231975,0
2014-01-28,3.5467,3.5822,3.5111,3.5733,27675,0
2014-01-29,3.5378,3.5378,3.4311,3.4844,30150,0
2014-01-30,3.4933,3.6178,3.4933,3.5289,20250,0
2014-01-31,3.4933,3.6,3.4933,3.52,21536,0
2014-02-03,3.5289,3.7244,3.5289,3.6089,46959,0
2014-02-04,3.68,3.6889,3.6089,3.6622,24720,0
2014-02-05,3.6622,3.7244,3.6178,3.6533,129330,0
2014-02-06,3.6622,3.6711,3.6,3.6533,15897,0
2014-02-07,3.6444,3.68,3.6267,3.6444,23187,0
2014-02-10,3.6267,3.6889,3.5911,3.6533,28512,0
2014-02-11,3.6533,3.7156,3.5911,3.7156,30333,0
2014-02-12,3.7778,3.7778,3.5467,3.5644,66719,0
2014-02-13,3.5556,3.5911,3.5111,3.5556,57376,0
2014-02-14,3.5644,3.6222,3.5111,3.5378,19673,0
2014-02-18,3.5378,3.5822,3.5111,3.5733,23610,0
2014-02-19,3.5289,3.6,3.5111,3.5111,31875,0
2014-02-20,3.5111,3.5644,3.4756,3.4756,28906,0
2014-02-21,3.4933,3.5733,3.4667,3.4933,36731,0
2014-02-24,3.4667,3.6622,3.4667,3.5644,79516,0
2014-02-25,3.5378,3.6444,3.52,3.5822,22359,0
2014-02-26,3.6,3.6622,3.5556,3.5822,7244,0
2014-02-27,3.5644,3.7244,3.5556,3.7244,16740,0
2014-02-28,3.7778,3.7778,3.6711,3.7156,27045,0
2014-03-03,3.7067,3.7778,3.6806,3.7244,36291,0
2014-03-04,3.76,3.9289,3.7156,3.8044,48997,0
2014-03-05,3.9267,3.9267,3.6622,3.6622,12121,0
2014-03-06,3.8756,3.9556,3.7156,3.9556,40490,0
2014-03-07,4.0178,4.08,3.6089,3.7422,63072,0
2014-03-10,3.76,3.9564,3.76,3.8667,27376,0
2014-03-11,3.9378,3.9733,3.8489,3.92,26148,0
2014-03-12,3.92,4.0444,3.9111,4.0356,34242,0
2014-03-13,4.0356,4.0622,3.9556,3.9644,38624,0
2014-03-14,3.9289,4.0178,3.92,4,26643,0
2014-03-17,4,4.0267,3.9556,4,57866,0
2014-03-18,4.1,4.27,3.97,4,50953,0
2014-03-19,4.03,4.05,3.88,3.89,37325,0
2014-03-20,3.89,3.935,3.76,3.87,36745,0
2014-03-21,3.9,4.08,3.84,4.03,45949,0
2014-03-24,4.07,4.17,3.84,3.9,104222,0
2014-03-25,3.98,4.03,3.97,4.02,8883,0
2014-03-26,4.01,4.05,3.85,3.85,30800,0
2014-03-27,3.8502,3.8911,3.71,3.72,56007,0
2014-03-28,3.72,3.81,3.64,3.68,26761,0
2014-03-31,3.68,3.79,3.55,3.63,106327,0
2014-04-01,3.69,3.79,3.67,3.72,27168,0
2014-04-02,3.75,3.76,3.64,3.73,25629,0
2014-04-03,3.75,3.7899,3.6,3.67,37394,0
2014-04-04,3.7,3.71,3.51,3.55,41198,0
2014-04-07,3.55,3.58,3.5,3.51,37266,0
2014-04-08,3.61,3.62,3.51,3.52,22760,0
2014-04-09,3.54,3.63,3.5,3.56,13826,0
2014-04-10,3.57,3.585,3.44,3.45,35527,0
2014-04-11,3.44,3.61,3.35,3.52,64810,0
2014-04-14,3.47,3.56,3.46,3.52,22650,0
2014-04-15,3.53,3.535,3.43,3.46,65012,0
2014-04-16,3.49,3.64,3.41,3.6,27330,0
2014-04-17,3.6,3.67,3.5,3.53,29884,0
2014-04-21,3.53,3.61,3.45,3.56,25656,0
2014-04-22,3.52,3.61,3.52,3.57,18982,0
2014-04-23,3.6399,3.6399,3.5,3.56,16321,0
2014-04-24,3.57,3.62,3.47,3.5,16895,0
2014-04-25,3.49,3.53,3.37,3.39,48707,0
2014-04-28,3.38,3.49,3.3,3.3,34042,0
2014-04-29,3.33,3.37,3.25,3.3,64078,0
2014-04-30,3.28,3.36,3.25,3.27,82551,0
2014-05-01,3.25,3.28,3.21,3.21,142858,0
2014-05-02,3.23,3.29,3.19,3.21,40898,0
2014-05-05,3.2,3.34,3.2,3.26,47247,0
2014-05-06,3.2,3.27,3.17,3.18,52143,0
2014-05-07,3.19,3.25,3.18,3.21,44940,0
2014-05-08,3.21,3.24,3.19,3.2,45973,0
2014-05-09,3.19,3.34,3.19,3.31,57824,0
2014-05-12,3.28,3.54,3.28,3.52,59527,0
2014-05-13,3.47,3.53,3.43,3.46,55447,0
2014-05-14,3.44,3.48,3.41,3.42,25314,0
2014-05-15,3.39,3.52,3.33,3.47,24743,0
2014-05-16,3.46,3.547,3.37,3.54,21152,0
2014-05-19,3.54,3.595,3.51,3.55,17098,0
2014-05-20,3.44,3.51,3.43,3.43,39550,0
2014-05-21,3.46,3.52,3.37,3.45,33431,0
2014-05-22,3.29,3.5,3.29,3.44,32827,0
2014-05-23,3.44,3.47,3.41,3.45,10659,0
2014-05-27,3.49,3.59,3.46,3.53,19961,0
2014-05-28,3.45,3.54,3.45,3.5,23823,0
2014-05-29,3.552,3.552,3.43,3.48,25129,0
2014-05-30,3.5,3.54,3.44,3.49,22999,0
2014-06-02,3.45,3.56,3.36,3.5,40058,0
2014-06-03,3.35,3.45,3.34,3.36,49062,0
2014-06-04,3.31,3.4,3.31,3.35,53104,0
2014-06-05,3.34,3.51,3.32,3.48,61835,0
2014-06-06,3.402,3.57,3.402,3.43,34401,0
2014-06-09,3.38,3.44,3.38,3.41,40480,0
2014-06-10,3.37,3.46,3.29,3.4,33900,0
2014-06-11,3.39,3.47,3.37,3.4,27544,0
2014-06-12,3.38,3.44,3.31,3.34,67546,0
2014-06-13,3.36,3.36,3.23,3.24,45247,0
2014-06-16,3.22,3.29,3.22,3.26,26349,0
2014-06-17,3.2501,3.34,3.2501,3.3,25696,0
2014-06-18,3.31,3.3458,3.22,3.23,39140,0
2014-06-19,3.25,3.32,3.21,3.26,47542,0
2014-06-20,3.27,3.29,3.2,3.23,99335,0
2014-06-23,3.2,3.3,3.19,3.22,82327,0
2014-06-24,3.23,3.2675,3.16,3.16,84431,0
2014-06-25,3.22,3.27,3.15,3.21,160620,0
2014-06-26,3.23,3.36,3.23,3.33,122159,0
2014-06-27,3.33,3.6,3.27,3.59,1236293,0
2014-06-30,3.51,3.85,3.51,3.8,84492,0
2014-07-01,3.85,4.08,3.67,4.04,97344,0
2014-07-02,4,4.03,3.89,3.99,48900,0
2014-07-03,3.98,3.99,3.91,3.97,15944,0
2014-07-07,3.94,3.95,3.72,3.77,31784,0
2014-07-08,3.74,3.935,3.69,3.84,21845,0
2014-07-09,3.82,3.905,3.76,3.81,15668,0
2014-07-10,3.77,3.82,3.72,3.8,26360,0
2014-07-11,3.82,3.86,3.78,3.8,12949,0
2014-07-14,3.78,3.865,3.7,3.75,12805,0
2014-07-15,3.74,3.86,3.69,3.71,18088,0
2014-07-16,3.76,3.76,3.63,3.64,12014,0
2014-07-17,3.58,3.63,3.56,3.58,14434,0
2014-07-18,3.59,3.62,3.52,3.62,21906,0
2014-07-21,3.58,3.71,3.57,3.6,22656,0
2014-07-22,3.6,3.72,3.565,3.7,24540,0
2014-07-23,3.63,3.79,3.62,3.73,22550,0
2014-07-24,3.72,3.97,3.635,3.81,17953,0
2014-07-25,3.78,3.92,3.68,3.71,15650,0
2014-07-28,3.71,3.83,3.62,3.63,19006,0
2014-07-29,3.63,3.78,3.54,3.56,41720,0
2014-07-30,3.63,3.78,3.57,3.67,15838,0
2014-07-31,3.4024,3.67,3.4024,3.6,19906,0
2014-08-01,3.62,3.67,3.45,3.64,28972,0
2014-08-04,3.65,3.73,3.48,3.54,56269,0
2014-08-05,3.6,3.67,3.52,3.58,12901,0
2014-08-06,3.55,3.66,3.52,3.63,12843,0
2014-08-07,3.58,3.72,3.58,3.62,11335,0
2014-08-08,3.66,3.71,3.575,3.68,9292,0
2014-08-11,3.64,3.73,3.64,3.66,7268,0
2014-08-12,3.62,3.7,3.54,3.61,14165,0
2014-08-13,3.6,3.7,3.56,3.62,10247,0
2014-08-14,3.68,3.7,3.6,3.63,9471,0
2014-08-15,3.56,3.685,3.56,3.66,5255,0
2014-08-18,3.64,3.7,3.64,3.66,11303,0
2014-08-19,3.65,3.76,3.57,3.68,14149,0
2014-08-20,3.54,3.7,3.5,3.55,13306,0
2014-08-21,3.42,3.54,3.42,3.43,7612,0
2014-08-22,3.54,3.565,3.4,3.42,7414,0
2014-08-25,3.4,3.56,3.31,3.34,20386,0
2014-08-26,3.49,3.5,3.29,3.29,24662,0
2014-08-27,3.41,3.41,3.27,3.27,11936,0
2014-08-28,3.28,3.31,3.22,3.29,31828,0
2014-08-29,3.21,3.41,3.21,3.32,10561,0
2014-09-02,3.46,3.74,3.37,3.6,40694,0
2014-09-03,3.88,3.88,3.62,3.73,34678,0
2014-09-04,3.78,3.82,3.65,3.67,11354,0
2014-09-05,3.7,3.769,3.6,3.65,6333,0
2014-09-08,3.69,3.8,3.62,3.73,8219,0
2014-09-09,3.76,3.79,3.61,3.7,12026,0
2014-09-10,3.66,3.77,3.6,3.7,20871,0
2014-09-11,3.69,3.76,3.63,3.66,10022,0
2014-09-12,3.69,3.7,3.62,3.62,8112,0
2014-09-15,3.6,3.69,3.6,3.62,7121,0
2014-09-16,3.63,3.65,3.6,3.6,4994,0
2014-09-17,3.64,3.71,3.61,3.65,12379,0
2014-09-18,3.63,3.7,3.61,3.62,8204,0
2014-09-19,3.65,3.69,3.57,3.57,19832,0
2014-09-22,3.51,3.6,3.5,3.5,10193,0
2014-09-23,3.51,3.59,3.48,3.51,10538,0
2014-09-24,3.68,3.68,3.46,3.55,6650,0
2014-09-25,3.69,3.69,3.52,3.65,6985,0
2014-09-26,3.7,3.7,3.56,3.67,9123,0
2014-09-29,3.62,3.67,3.62,3.65,982,0
2014-09-30,3.64,3.69,3.63,3.66,6629,0
2014-10-01,3.66,3.67,3.42,3.46,15338,0
2014-10-02,3.46,3.69,3.46,3.69,6155,0
2014-10-03,3.62,3.69,3.51,3.58,6860,0
2014-10-06,3.56,3.69,3.56,3.56,4926,0
2014-10-07,3.57,3.7,3.57,3.62,3279,0
2014-10-08,3.69,3.69,3.59,3.59,3474,0
2014-10-09,3.63,3.69,3.6,3.6,3700,0
2014-10-10,3.66,3.7,3.58,3.58,4222,0
2014-10-13,3.58,3.63,3.5,3.5,7592,0
2014-10-14,3.51,3.6,3.46,3.48,6489,0
2014-10-15,3.51,3.6,3.47,3.47,5316,0
2014-10-16,3.5,3.58,3.37,3.42,9134,0
2014-10-17,3.42,3.585,3.37,3.57,5939,0
2014-10-20,3.59,3.59,3.46,3.51,5508,0
2014-10-21,3.57,3.59,3.47,3.53,7309,0
2014-10-22,3.51,3.59,3.44,3.45,3500,0
2014-10-23,3.48,3.51,3.4,3.43,4718,0
2014-10-24,3.45,3.58,3.39,3.42,5780,0
2014-10-27,3.4,3.4,3.36,3.37,71437,0
2014-10-28,3.4,3.5,3.36,3.37,5645,0
2014-10-29,3.5,3.5,3.36,3.36,5796,0
2014-10-30,3.36,3.49,3.3,3.32,6261,0
2014-10-31,3.36,3.45,3.3,3.3,17694,0
2014-11-03,3.32,3.43,3.26,3.32,41704,0
2014-11-04,3.37,3.47,3.33,3.37,21453,0
2014-11-05,3.45,3.5,3.33,3.33,6775,0
2014-11-06,3.34,3.53,3.3,3.315,17039,0
2014-11-07,3.31,3.47,3.25,3.27,29615,0
2014-11-10,3.3,3.42,3.3,3.31,38160,0
2014-11-11,3.43,3.43,3.1,3.18,198406,0
2014-11-12,3.18,3.24,3.15,3.18,28516,0
2014-11-13,3.2299,3.2299,3.15,3.18,14891,0
2014-11-14,3.23,3.24,3.16,3.2213,5419,0
2014-11-17,3.225,3.3882,3.15,3.17,16574,0
2014-11-18,3.39,3.39,3.12,3.17,22195,0
2014-11-19,3.17,3.39,3.17,3.18,16678,0
2014-11-20,3.36,3.4,3.17,3.25,13615,0
2014-11-21,3.3,3.39,3.17,3.21,11573,0
2014-11-24,3.3699,3.3699,3.12,3.2,13939,0
2014-11-25,3.28,3.28,3.1,3.2,21319,0
2014-11-26,3.3,3.3,3.2,3.23,12853,0
2014-11-28,3.31,3.3101,3.21,3.23,6067,0
2014-12-01,3.2,3.39,3.13,3.23,26544,0
2014-12-02,3.14,3.37,3.14,3.29,20430,0
2014-12-03,3.27,3.38,3.23,3.25,9563,0
2014-12-04,3.271,3.38,3.2701,3.32,17137,0
2014-12-05,3.32,3.44,3.25,3.3,13858,0
2014-12-08,3.2,3.25,3.19,3.25,41712,0
2014-12-09,3.28,3.3,3.23,3.23,9492,0
2014-12-10,3.27,3.3,3.18,3.18,16689,0
2014-12-11,3.2,3.3,3.12,3.26,28780,0
2014-12-12,3.27,3.3,3.1,3.25,110714,0
2014-12-15,3.2,3.25,3.15,3.19,9482,0
2014-12-16,3.25,3.25,3.13,3.17,7117,0
2014-12-17,3.24,3.29,3.21,3.21,12732,0
2014-12-18,3.3,3.3,3.23,3.25,8256,0
2014-12-19,3.28,3.3,3.21,3.21,15540,0
2014-12-22,3.2,3.29,3.2,3.27,9595,0
2014-12-23,3.3,3.3,3.2416,3.2832,11657,0
2014-12-24,3.25,3.3,3.25,3.2802,5610,0
2014-12-26,3.28,3.3,3.28,3.29,7476,0
2014-12-29,3.25,3.3,3.22,3.27,14978,0
2014-12-30,3.3,3.3,3.28,3.3,14130,0
2014-12-31,3.3,3.3,3.22,3.29,13637,0
2015-01-02,3.3,3.3,3.22,3.24,10900,0
2015-01-05,3.2,3.2101,3.1,3.15,18331,0
2015-01-06,3.17,3.26,3.16,3.22,8516,0
2015-01-07,3.22,3.24,3.18,3.18,15817,0
2015-01-08,3.18,3.2518,3.1799,3.24,10982,0
2015-01-09,3.29,3.3,3.21,3.22,6380,0
2015-01-12,3.2,3.24,3.2,3.22,9388,0
2015-01-13,3.24,3.24,3.2,3.22,9970,0
2015-01-14,3.21,3.21,3.14,3.14,285192,0
2015-01-15,3.14,3.28,3.1,3.24,189226,0
2015-01-16,3.2899,3.3,3.23,3.295,24294,0
2015-01-20,3.21,3.37,3.21,3.29,16452,0
2015-01-21,3.37,3.3701,3.13,3.13,67423,0
2015-01-22,3.15,3.38,3.14,3.23,87002,0
2015-01-23,3.14,3.39,3.14,3.32,30302,0
2015-01-26,3.37,3.4,3.245,3.4,39410,0
2015-01-27,3.389,3.4,3.275,3.32,23743,0
2015-01-28,3.2701,3.38,3.27,3.38,3100,0
2015-01-29,3.38,3.4,3.265,3.33,19250,0
2015-01-30,3.35,3.5799,3.35,3.47,31115,0
2015-02-02,3.5008,3.5854,3.5,3.51,4583,0
2015-02-03,3.58,3.58,3.45,3.45,9498,0
2015-02-04,3.46,3.4951,3.45,3.4951,2573,0
2015-02-05,3.45,3.55,3.45,3.47,6500,0
2015-02-06,3.46,3.46,3.291,3.43,35541,0
2015-02-09,3.43,3.533,3.38,3.42,27744,0
2015-02-10,3.42,3.52,3.4,3.45,27813,0
2015-02-11,3.47,3.47,3.4,3.45,20373,0
2015-02-12,3.45,3.55,3.44,3.55,28334,0
2015-02-13,3.54,3.67,3.53,3.67,27766,0
2015-02-17,3.52,3.69,3.51,3.67,13405,0
2015-02-18,3.68,3.7,3.535,3.55,2897,0
2015-02-19,3.5101,3.88,3.5101,3.69,11321,0
2015-02-20,3.79,3.799,3.63,3.67,6695,0
2015-02-23,3.58,3.69,3.54,3.57,3122,0
2015-02-24,3.73,3.77,3.73,3.77,1710,0
2015-02-25,3.66,3.73,3.65,3.67,3886,0
2015-02-26,3.58,3.58,3.52,3.58,2801,0
2015-02-27,3.6,3.8,3.58,3.79,9996,0
2015-03-02,3.93,4.04,3.88,4,14700,0
2015-03-03,3.96,3.96,3.85,3.85,13800,0
2015-03-04,3.93,3.93,3.86,3.87,2100,0
2015-03-05,3.94,3.94,3.61,3.67,12300,0
2015-03-06,3.74,3.79,3.68,3.79,6900,0
2015-03-09,3.83,3.91,3.83,3.85,4200,0
2015-03-10,3.84,3.88,3.81,3.84,4700,0
2015-03-11,3.86,3.86,3.81,3.81,3800,0
2015-03-12,3.86,3.86,3.78,3.78,4300,0
2015-03-13,3.79,3.8,3.76,3.8,1800,0
2015-03-16,3.76,3.77,3.66,3.67,3500,0
2015-03-17,3.69,3.72,3.65,3.72,1300,0
2015-03-18,3.63,3.77,3.63,3.77,4500,0
2015-03-19,3.71,3.8,3.71,3.78,1600,0
2015-03-20,3.73,3.75,3.67,3.75,6300,0
2015-03-24,3.69,3.69,3.63,3.65,1000,0
2015-03-25,3.62,3.63,3.61,3.61,3500,0
2015-03-26,3.61,3.66,3.61,3.66,4500,0
2015-03-27,3.65,3.65,3.61,3.62,2900,0
2015-03-30,3.74,3.77,3.6,3.75,2900,0
2015-03-31,3.8,3.91,3.62,3.7,17278,0
2015-04-01,3.79,3.85,3.72,3.72,11500,0
2015-04-02,3.72,3.72,3.5,3.53,30900,0
2015-04-06,3.66,3.69,3.54,3.57,18800,0
2015-04-07,3.58,3.69,3.58,3.6,7573,0
2015-04-08,3.63,3.69,3.62,3.68,7900,0
2015-04-09,3.69,3.8,3.665,3.725,125188,0
2015-04-10,3.85,3.93,3.73,3.92,130400,0
2015-04-13,3.92,3.96,3.8,3.82,16700,0
2015-04-15,3.86,3.87,3.85,3.87,754,0
2015-04-16,3.9,3.99,3.82,3.82,9205,0
2015-04-17,3.88,3.88,3.76,3.76,1600,0
2015-04-20,3.81,3.9097,3.78,3.81,14832,0
2015-04-21,3.92,3.92,3.92,3.92,411,0
2015-04-22,3.803,3.803,3.8,3.8,283,0
2015-04-23,3.8,3.89,3.77,3.89,10000,0
2015-04-24,3.86,3.86,3.76,3.84,8954,0
2015-04-27,3.8,3.9,3.78,3.79,4300,0
2015-04-28,3.9,3.95,3.802,3.802,5469,0
2015-04-29,3.8,3.81,3.8,3.81,200,0
2015-04-30,3.77,3.77,3.75,3.76,21300,0
2015-05-01,3.76,3.78,3.61,3.63,12600,0
2015-05-04,3.63,3.63,3.63,3.63,500,0
2015-05-05,3.67,3.76,3.67,3.76,10100,0
2015-05-08,3.64,3.73,3.64,3.73,1400,0
2015-05-11,3.67,3.73,3.64,3.7,3300,0
2015-05-12,3.75,3.76,3.64,3.69,5139,0
2015-05-14,3.77,3.9,3.76,3.86,7400,0
2015-05-15,3.86,3.88,3.86,3.88,3528,0
2015-05-18,3.871,3.871,3.86,3.8601,571,0
2015-05-19,3.86,3.86,3.74,3.75,21336,0
2015-05-20,3.77,3.85,3.69,3.74,12200,0
2015-05-21,3.8,3.86,3.6,3.7,29100,0
2015-05-22,3.72,3.74,3.68,3.74,2900,0
2015-05-26,3.7,3.7,3.5,3.69,201524,0
2015-05-27,3.77,3.82,3.77,3.8,11300,0
2015-05-29,3.77,3.9,3.77,3.87,2100,0
2015-06-01,3.83,3.89,3.82,3.87,5461,0
2015-06-02,3.82,3.84,3.82,3.84,1917,0
2015-06-03,3.85,3.85,3.76,3.85,10500,0
2015-06-04,3.85,3.86,3.77,3.81,5700,0
2015-06-05,3.83,3.87,3.79,3.85,2200,0
2015-06-08,3.76,3.85,3.75,3.81,4600,0
2015-06-09,3.76,3.83,3.75,3.82,4193,0
2015-06-10,3.78,3.83,3.75,3.76,4517,0
2015-06-11,3.75,3.85,3.75,3.8,1973,0
2015-06-12,3.79,3.79,3.76,3.77,1900,0
2015-06-15,3.7,3.71,3.67,3.67,1700,0
2015-06-16,3.67,3.75,3.61,3.67,8200,0
2015-06-17,3.68,3.7,3.68,3.68,800,0
2015-06-18,3.68,3.79,3.68,3.69,2500,0
2015-06-19,3.68,3.76,3.68,3.76,4400,0
2015-06-22,3.77,3.77,3.72,3.72,1700,0
2015-06-23,3.72,3.8,3.61,3.61,16495,0
2015-06-24,3.58,3.66,3.57,3.66,700,0
2015-06-26,3.66,3.66,3.66,3.66,5200,0
2015-06-29,3.66,3.7,3.55,3.55,12000,0
2015-06-30,3.65,3.7,3.65,3.66,9646,0
2015-07-01,3.69,3.73,3.68,3.71,2300,0
2015-07-02,3.73,3.73,3.71,3.71,7200,0
2015-07-06,3.65,3.65,3.55,3.65,5300,0
2015-07-07,3.65,3.68,3.65,3.68,2300,0
2015-07-08,3.67,3.69,3.56,3.59,4200,0
2015-07-10,3.66,3.66,3.66,3.66,200,0
2015-07-13,3.53,3.61,3.53,3.53,200,0
2015-07-14,3.57,3.67,3.57,3.61,4376,0
2015-07-16,3.53,3.64,3.52,3.55,5300,0
2015-07-17,3.62,3.65,3.55,3.6,2700,0
2015-07-20,3.56,3.6,3.56,3.6,6600,0
2015-07-21,3.6,3.6,3.57,3.59,4100,0
2015-07-22,3.52,3.59,3.52,3.57,6800,0
2015-07-23,3.59,3.59,3.55,3.59,1100,0
2015-07-24,3.55,3.6,3.55,3.58,7700,0
2015-07-27,3.5,3.55,3.5,3.55,3100,0
2015-07-28,3.54,3.57,3.51,3.51,2300,0
2015-07-29,3.54,3.62,3.54,3.56,6900,0
2015-08-03,3.502,3.51,3.502,3.51,733,0
2015-08-04,3.58,3.58,3.5,3.52,1200,0
2015-08-05,3.51,3.52,3.51,3.52,5400,0
2015-08-06,3.51,3.5124,3.5,3.5,12408,0
2015-08-07,3.5,3.51,3.5,3.5,2200,0
2015-08-10,3.55,3.55,3.54,3.54,3300,0
2015-08-11,3.55,3.59,3.53,3.53,4657,0
2015-08-12,3.56,3.56,3.56,3.56,100,0
2015-08-13,3.59,3.6,3.5,3.58,5300,0
2015-08-14,3.52,3.6,3.52,3.59,2500,0
2015-08-17,3.59,3.59,3.51,3.51,14700,0
2015-08-18,3.58,3.58,3.57,3.57,900,0
2015-08-19,3.56,3.63,3.56,3.6,8700,0
2015-08-20,3.6,3.77,3.6,3.65,4400,0
2015-08-21,3.65,3.65,3.65,3.65,200,0
2015-08-24,3.55,3.65,3.55,3.65,7441,0
2015-08-25,3.52,3.7,3.52,3.68,7500,0
2015-08-26,3.68,3.68,3.57,3.65,2600,0
2015-08-27,3.74,3.74,3.65,3.68,1600,0
2015-08-28,3.62,3.74,3.6,3.66,9100,0
2015-08-31,3.72,3.74,3.68,3.72,3300,0
2015-09-01,3.65,3.72,3.65,3.71,5200,0
2015-09-02,3.72,3.75,3.63,3.63,11800,0
2015-09-03,3.65,3.67,3.63,3.64,4800,0
2015-09-04,3.56,3.71,3.55,3.69,4800,0
2015-09-08,3.65,3.7,3.65,3.69,2000,0
2015-09-09,3.6,3.72,3.6,3.71,2900,0
2015-09-10,3.72,3.92,3.685,3.79,7273,0
2015-09-11,3.83,3.95,3.83,3.94,5000,0
2015-09-14,3.97,4.02,3.87,3.87,5000,0
2015-09-15,3.8,3.8,3.8,3.8,1200,0
2015-09-16,3.8,3.82,3.8,3.82,3300,0
2015-09-17,3.8,3.9,3.79,3.89,3170,0
2015-09-18,3.8,3.88,3.68,3.68,13800,0
2015-09-21,3.77,3.8,3.57,3.63,7800,0
2015-09-22,3.66,3.8,3.66,3.79,9500,0
2015-09-23,3.78,3.84,3.75,3.79,24572,0
2015-09-24,3.78,3.82,3.78,3.82,4373,0
2015-09-25,3.82,3.83,3.8,3.8,3800,0
2015-09-28,3.83,3.8615,3.65,3.79,7565,0
2015-09-29,3.83,3.9,3.8,3.81,10000,0
2015-09-30,3.89,3.89,3.77,3.77,4400,0
2015-10-01,3.8,3.9,3.8,3.9,6500,0
2015-10-02,3.85,3.9,3.85,3.89,3300,0
2015-10-05,3.88,3.89,3.81,3.81,2762,0
2015-10-06,3.86,3.89,3.8,3.86,7500,0
2015-10-07,3.81,3.9,3.8,3.83,3000,0
2015-10-08,3.84,3.84,3.81,3.84,3000,0
2015-10-09,3.87,3.97,3.81,3.81,10700,0
2015-10-12,3.8183,3.82,3.8,3.8189,7649,0
2015-10-13,3.87,3.89,3.76,3.76,7900,0
2015-10-14,3.89,3.89,3.88,3.88,2900,0
2015-10-15,3.88,3.89,3.81,3.88,6600,0
2015-10-16,3.78,3.84,3.78,3.8,9400,0
2015-10-19,3.82,3.87,3.77,3.77,3218,0
2015-10-20,3.844,3.87,3.79,3.79,4964,0
2015-10-21,3.8,3.83,3.8,3.83,200,0
2015-10-22,3.85,3.85,3.85,3.85,1100,0
2015-10-23,3.83,3.89,3.76,3.81,4000,0
2015-10-26,3.81,3.88,3.79,3.79,5800,0
2015-10-27,3.87,3.89,3.8,3.8,5100,0
2015-10-28,3.85,3.88,3.8,3.83,7400,0
2015-10-29,3.86,3.88,3.79,3.85,4000,0
2015-10-30,3.8,3.87,3.79,3.8,3500,0
2015-11-02,3.79,3.83,3.79,3.8,3047,0
2015-11-03,3.82,3.84,3.82,3.84,1600,0
2015-11-04,3.88,3.88,3.88,3.88,1847,0
2015-11-05,3.88,3.88,3.81,3.81,3400,0
2015-11-06,3.86,3.86,3.86,3.86,1300,0
2015-11-09,3.79,3.87,3.78,3.87,8658,0
2015-11-10,3.85,3.85,3.78,3.81,3900,0
2015-11-11,3.8,3.85,3.79,3.8,19500,0
2015-11-12,3.83,3.84,3.8,3.82,7200,0
2015-11-13,3.85,3.85,3.76,3.84,6700,0
2015-11-16,3.8,3.84,3.8,3.81,3100,0
2015-11-17,3.84,3.84,3.61,3.81,2700,0
2015-11-18,3.8,3.85,3.72,3.72,3500,0
2015-11-19,3.82,3.82,3.71,3.71,9500,0
2015-11-20,3.67,3.79,3.67,3.74,1900,0
2015-11-23,3.74,3.74,3.56,3.73,4200,0
2015-11-24,3.63,3.63,3.63,3.63,100,0
2015-11-25,3.71,3.78,3.66,3.68,8900,0
2015-11-27,3.55,3.8,3.55,3.7,4000,0
2015-11-30,3.62,3.72,3.62,3.68,5000,0
2015-12-01,3.784,3.7937,3.784,3.79,3097,0
2015-12-02,3.79,3.8,3.71,3.76,1752,0
2015-12-03,3.7,3.7401,3.64,3.68,7789,0
2015-12-04,3.8,3.8,3.58,3.74,7000,0
2015-12-07,3.51,3.65,3.5,3.53,74100,0
2015-12-08,3.55,3.55,3.5,3.5,24912,0
2015-12-09,3.5,3.53,3.5,3.5,17900,0
2015-12-10,3.5,3.5,3.34,3.42,39600,0
2015-12-11,3.39,3.5,3.3,3.3,23500,0
2015-12-14,3.31,3.3999,3.3,3.35,22200,0
2015-12-15,3.31,3.39,3.3,3.31,23100,0
2015-12-16,3.38,3.38,3.3,3.33,17100,0
2015-12-17,3.3,3.65,3.3,3.43,40300,0
2015-12-18,3.31,3.74,3.31,3.51,270000,0
2015-12-21,3.38,3.51,3.36,3.45,15500,0
2015-12-22,3.41,3.745,3.4,3.54,18807,0
2015-12-23,3.48,3.72,3.48,3.7,16500,0
2015-12-24,3.71,3.84,3.7,3.7,7571,0
2015-12-28,3.83,3.9,3.61,3.61,9151,0
2015-12-29,3.78,3.78,3.58,3.58,4555,0
2015-12-30,3.61,3.77,3.58,3.59,7427,0
2015-12-31,3.53,3.7,3.53,3.58,6743,0
2016-01-04,3.76,3.76,3.57,3.57,3037,0
2016-01-05,3.58,3.64,3.56,3.64,1200,0
2016-01-06,3.66,3.77,3.54,3.59,21411,0
2016-01-07,3.61,3.68,3.55,3.58,17321,0
2016-01-08,3.57,3.64,3.51,3.58,6048,0
2016-01-11,3.54,3.64,3.37,3.395,7542,0
2016-01-12,3.54,3.6,3.4,3.42,10701,0
2016-01-13,3.42,3.45,3.4,3.415,1700,0
2016-01-14,3.42,3.45,3.36,3.43,12067,0
2016-01-15,3.41,3.42,3.3,3.31,11396,0
2016-01-19,3.32,3.5,3.31,3.5,6100,0
2016-01-20,3.37,3.4,3.16,3.24,88563,0
2016-01-21,3.36,3.4,3.22,3.36,3605,0
2016-01-22,3.37,3.37,3.11,3.2,37380,0
2016-01-25,3.2,3.2,3.1,3.15,42713,0
2016-01-26,3.19,3.19,3.13,3.16,8921,0
2016-01-27,3.19,3.22,3.13,3.13,9011,0
2016-01-28,3.25,3.4,3.16,3.26,5151,0
2016-01-29,3.37,3.4,3.2684,3.31,9707,0
2016-02-01,3.39,3.6766,3.39,3.53,17620,0
2016-02-02,3.604,3.74,3.28,3.62,7606,0
2016-02-03,3.66,3.73,3.49,3.73,8996,0
2016-02-04,3.73,3.79,3.6,3.69,9491,0
2016-02-05,3.74,3.78,3.52,3.67,1256,0
2016-02-08,3.67,3.69,3.44,3.44,19301,0
2016-02-09,3.5,3.51,3.425,3.425,3577,0
2016-02-10,3.52,3.7601,3.42,3.59,6300,0
2016-02-11,3.53,3.68,3.32,3.67,9800,0
2016-02-12,3.64,3.75,3.59,3.64,7359,0
2016-02-16,3.64,3.64,3.63,3.63,1207,0
2016-02-17,3.651,3.665,3.52,3.63,1707,0
2016-02-18,3.63,3.64,3.44,3.6306,3903,0
2016-02-19,3.65,3.75,3.49,3.61,25339,0
2016-02-22,3.7399,3.81,3.6001,3.7,5299,0
2016-02-23,3.66,3.8,3.56,3.73,4400,0
2016-02-24,3.63,3.7,3.61,3.61,3838,0
2016-02-25,3.56,3.63,3.511,3.62,6315,0
2016-02-26,3.6,3.8,3.6,3.62,1500,0
2016-02-29,3.62,3.65,3.41,3.55,10934,0
2016-03-01,3.65,3.8,3.65,3.8,1220,0
2016-03-02,3.81,3.88,3.65,3.83,3395,0
2016-03-03,3.83,3.85,3.73,3.8,3400,0
2016-03-04,3.7553,3.7553,3.71,3.71,1665,0
2016-03-07,3.75,3.93,3.75,3.8,26597,0
2016-03-08,3.75,3.89,3.75,3.8,932,0
2016-03-09,3.8739,4,3.63,3.94,8269,0
2016-03-10,3.84,3.97,3.75,3.805,9092,0
2016-03-11,3.78,3.8,3.78,3.8,200,0
2016-03-14,3.8,3.96,3.74,3.74,830,0
2016-03-15,3.75,3.91,3.73,3.75,2904,0
2016-03-16,3.52,3.6,3.52,3.6,1328,0
2016-03-17,3.55,3.71,3.53,3.53,1009,0
2016-03-18,3.65,3.73,3.51,3.55,5921,0
2016-03-21,3.56,3.56,3.5,3.55,2146,0
2016-03-22,3.58,3.58,3.57,3.57,721,0
2016-03-23,3.5601,3.57,3.56,3.57,6848,0
2016-03-28,3.7,3.8,3.7,3.72,8890,0
2016-03-29,3.68,3.77,3.68,3.7,47771,0
2016-03-30,3.7111,3.8,3.6693,3.7,26620,0
2016-03-31,3.686,3.79,3.64,3.64,16498,0
2016-04-01,3.84,3.84,3.81,3.83,958,0
2016-04-04,3.8,3.98,3.75,3.87,29227,0
2016-04-05,3.9693,3.9693,3.81,3.81,254408,0
2016-04-06,3.89,3.89,3.78,3.78,686,0
2016-04-07,3.78,3.88,3.78,3.8,3023,0
2016-04-08,3.8,3.81,3.66,3.66,31315,0
2016-04-11,3.77,3.88,3.66,3.83,7027,0
2016-04-12,3.8,3.88,3.77,3.86,8953,0
2016-04-13,3.88,3.88,3.8101,3.82,2620,0
2016-04-14,3.8405,3.85,3.84,3.85,427,0
2016-04-15,3.85,3.89,3.85,3.85,1724,0
2016-04-18,3.8544,3.863,3.82,3.85,5536,0
2016-04-20,3.85,3.8999,3.85,3.88,3282,0
2016-04-21,3.8899,3.8899,3.88,3.8801,472,0
2016-04-22,3.8721,3.8799,3.82,3.82,638,0
2016-04-25,3.88,3.88,3.85,3.85,540,0
2016-04-26,3.8281,3.85,3.8232,3.85,3673,0
2016-04-27,3.88,3.88,3.81,3.81,4940,0
2016-04-28,3.79,3.8399,3.79,3.8,4923,0
2016-04-29,3.79,3.7995,3.79,3.79,801,0
2016-05-02,3.86,3.86,3.77,3.77,5808,0
2016-05-04,3.86,3.864,3.8,3.8,1800,0
2016-05-05,3.8,3.81,3.8,3.81,842,0
2016-05-06,3.873,3.8954,3.8,3.81,7443,0
2016-05-09,3.89,3.9999,3.83,3.83,4275,0
2016-05-11,3.98,3.99,3.85,3.98,5818,0
2016-05-12,3.82,3.8393,3.82,3.8393,1500,0
2016-05-13,3.8178,3.9,3.8178,3.82,12596,0
2016-05-16,3.82,3.98,3.82,3.98,3526,0
2016-05-17,3.97,3.98,3.89,3.91,6624,0
2016-05-18,3.9,3.9,3.86,3.86,1198,0
2016-05-19,3.78,3.881,3.7701,3.81,16475,0
2016-05-20,3.82,3.82,3.77,3.82,1472,0
2016-05-23,3.97,3.97,3.78,3.7901,1303,0
2016-05-24,3.88,3.88,3.88,3.88,200,0
2016-05-25,3.9,3.98,3.83,3.858,1352,0
2016-05-26,3.87,3.8801,3.86,3.88,3870,0
2016-05-27,3.95,3.962,3.93,3.962,3188,0
2016-05-31,3.87,3.95,3.8601,3.95,1024,0
2016-06-01,3.95,3.9984,3.89,3.98,6235,0
2016-06-02,3.9589,3.96,3.95,3.95,1209,0
2016-06-03,3.92,3.97,3.88,3.88,824,0
2016-06-06,3.9,3.9,3.9,3.9,1060,0
2016-06-07,3.98,3.98,3.91,3.97,2244,0
2016-06-09,3.98,4,3.95,4,8347,0
2016-06-10,3.9518,3.96,3.9201,3.9201,9661,0
2016-06-13,3.93,3.93,3.87,3.87,1292,0
2016-06-14,3.92,3.92,3.89,3.9,1155,0
2016-06-15,3.93,3.94,3.9,3.9,1711,0
2016-06-16,3.9,3.9,3.88,3.88,1121,0
2016-06-17,3.88,3.95,3.87,3.95,5987,0
2016-06-20,3.95,3.95,3.8661,3.8661,1122,0
2016-06-21,3.95,3.95,3.8764,3.8764,1295,0
2016-06-22,3.9,3.95,3.9,3.92,3330,0
2016-06-23,3.92,3.924,3.92,3.92,2473,0
2016-06-24,3.857,3.92,3.857,3.92,3472,0
2016-06-27,3.86,3.88,3.84,3.84,7450,0
2016-06-28,3.84,3.9,3.66,3.66,5342,0
2016-06-29,3.67,3.79,3.66,3.78,2465,0
2016-06-30,3.95,3.95,3.74,3.75,2240,0
2016-07-01,3.78,3.78,3.7,3.7,4204,0
2016-07-05,3.79,3.79,3.68,3.68,1825,0
2016-07-06,3.696,3.7542,3.66,3.67,7008,0
2016-07-07,3.67,3.67,3.67,3.67,150,0
2016-07-08,3.66,3.71,3.66,3.71,502,0
2016-07-11,3.71,3.71,3.43,3.55,18020,0
2016-07-12,3.5824,3.5824,3.45,3.46,9995,0
2016-07-13,3.46,3.5892,3.46,3.4711,1100,0
2016-07-14,3.47,3.51,3.47,3.51,2600,0
2016-07-15,3.51,3.51,3.51,3.51,300,0
2016-07-18,3.539,3.58,3.5,3.55,14818,0
2016-07-19,3.5101,3.53,3.5101,3.53,310,0
2016-07-20,3.55,3.58,3.54,3.58,1187,0
2016-07-21,3.6,3.6,3.53,3.53,6895,0
2016-07-22,3.54,3.561,3.45,3.45,21027,0
2016-07-25,3.5,3.5,3.4989,3.5,7117,0
2016-07-26,3.4601,3.59,3.4601,3.52,81127,0
2016-07-27,3.6,3.63,3.6,3.63,12512,0
2016-07-28,3.66,3.73,3.66,3.68,3913,0
2016-07-29,3.6406,3.6406,3.55,3.55,1006,0
2016-08-01,3.58,3.7399,3.54,3.54,2692,0
2016-08-02,3.54,3.7,3.53,3.66,1300,0
2016-08-04,3.65,3.65,3.5501,3.61,1831,0
2016-08-05,3.64,3.6987,3.561,3.64,6912,0
2016-08-08,3.64,3.71,3.56,3.71,2283,0
2016-08-09,3.66,3.67,3.66,3.67,500,0
2016-08-11,3.72,3.72,3.66,3.66,1200,0
2016-08-12,3.66,3.69,3.66,3.66,4176,0
2016-08-15,3.661,3.67,3.57,3.57,1355,0
2016-08-17,3.58,3.713,3.53,3.56,15505,0
2016-08-18,3.5301,3.54,3.45,3.5101,55445,0
2016-08-19,3.53,3.66,3.53,3.635,1552,0
2016-08-22,3.51,3.62,3.5,3.51,35935,0
2016-08-23,3.5101,3.55,3.51,3.51,9626,0
2016-08-24,3.55,3.88,3.5101,3.803,48424,0
2016-08-25,3.55,3.68,3.53,3.62,32153,0
2016-08-26,3.54,3.81,3.5301,3.71,21230,0
2016-08-29,3.79,3.93,3.76,3.79,36764,0
2016-08-30,3.74,3.87,3.71,3.74,19116,0
2016-08-31,3.77,3.85,3.6,3.71,11731,0
2016-09-01,3.68,3.84,3.68,3.7,9339,0
2016-09-02,3.66,3.72,3.5501,3.72,8161,0
2016-09-06,3.68,3.7,3.52,3.53,15799,0
2016-09-07,3.65,3.74,3.5,3.5,18672,0
2016-09-08,3.68,3.68,3.46,3.48,7796,0
2016-09-09,3.48,3.62,3.47,3.59,64102,0
2016-09-12,3.61,3.63,3.46,3.48,18326,0
2016-09-13,3.5,3.55,3.47,3.48,5320,0
2016-09-14,3.52,3.62,3.48,3.48,9828,0
2016-09-15,3.5,3.51,3.46,3.46,6516,0
2016-09-16,3.46,3.6,3.46,3.59,29185,0
2016-09-19,3.6,3.64,3.56,3.61,42397,0
2016-09-20,3.56,3.56,3.5,3.5,1754,0
2016-09-21,3.5,3.62,3.49,3.49,50430,0
2016-09-22,3.51,3.6,3.49,3.49,8307,0
2016-09-23,3.52,3.6,3.5,3.53,8920,0
2016-09-26,3.52,3.59,3.46,3.46,21679,0
2016-09-27,3.47,3.5201,3.47,3.48,594,0
2016-09-28,3.49,3.5,3.48,3.48,920,0
2016-09-29,3.46,3.46,3.46,3.46,200,0
2016-09-30,3.46,3.46,3.45,3.45,2500,0
2016-10-03,3.48,3.48,3.45,3.46,5294,0
2016-10-04,3.47,3.5,3.45,3.46,21991,0
2016-10-05,3.47,3.54,3.43,3.44,2959,0
2016-10-06,3.45,3.48,3.43,3.45,5002,0
2016-10-07,3.4537,3.49,3.4,3.49,6465,0
2016-10-10,3.48,3.48,3.4,3.44,3663,0
2016-10-11,3.45,3.54,3.4,3.54,10839,0
2016-10-12,3.5,3.56,3.4,3.4,7136,0
2016-10-13,3.41,3.41,3.41,3.41,262,0
2016-10-14,3.4001,3.4558,3.4,3.42,11550,0
2016-10-17,3.42,3.75,3.42,3.75,25596,0
2016-10-18,4.21,4.21,3.67,3.8,37962,0
2016-10-19,3.89,3.94,3.84,3.92,18335,0
2016-10-20,3.9,3.94,3.71,3.7497,54006,0
2016-10-21,3.4835,3.99,3.4835,3.87,60206,0
2016-10-24,3.89,3.93,3.67,3.9231,27665,0
2016-10-25,3.76,3.873,3.74,3.75,10067,0
2016-10-26,3.74,3.95,3.74,3.83,23487,0
2016-10-27,3.85,3.93,3.76,3.85,9666,0
2016-10-28,3.85,3.97,3.85,3.85,9616,0
2016-10-31,3.95,3.95,3.85,3.9,11576,0
2016-11-01,3.8839,3.9,3.8,3.8,9350,0
2016-11-02,3.8,3.8,3.705,3.705,748,0
2016-11-03,3.555,3.75,3.555,3.7,1383,0
2016-11-04,3.76,3.8,3.7,3.7,993,0
2016-11-07,3.7,3.75,3.55,3.65,10074,0
2016-11-08,3.6,3.7,3.6,3.65,3977,0
2016-11-09,3.7,3.7,3.7,3.7,448,0
2016-11-10,3.51,3.7,3.51,3.7,3500,0
2016-11-11,3.7,3.7,3.7,3.7,1050,0
2016-11-14,3.65,3.75,3.65,3.7,644,0
2016-11-15,3.5153,3.5153,3.5153,3.5153,546,0
2016-11-16,3.6307,3.8,3.6307,3.8,10768,0
2016-11-17,3.7,3.7,3.45,3.55,75559,0
2016-11-18,3.55,3.55,3.45,3.45,7959,0
2016-11-21,3.5,4,3.45,3.65,46748,0
2016-11-22,3.7,3.7,3.55,3.7,33074,0
2016-11-23,3.6,3.6,3.55,3.55,402,0
2016-11-25,3.65,3.65,3.45,3.65,2968,0
2016-11-28,3.7,3.7,3.5,3.5,5243,0
2016-11-29,3.5,3.7,3.45,3.65,5636,0
2016-11-30,3.65,3.8,3.5,3.65,32662,0
2016-12-01,3.7,3.7,3.55,3.6,14248,0
2016-12-02,3.55,3.75,3.5,3.5,32544,0
2016-12-05,3.45,3.55,3.4,3.4,6505,0
2016-12-06,3.45,3.54,3.4,3.45,6956,0
2016-12-07,3.5,3.55,3.5,3.55,1160,0
2016-12-08,3.55,3.55,3.45,3.55,6572,0
2016-12-09,3.4,3.55,3.4,3.45,3842,0
2016-12-12,3.4,3.5,3.35,3.4,23009,0
2016-12-13,3.4,3.45,3.35,3.4,19777,0
2016-12-14,3.4,3.44,3.35,3.35,1905,0
2016-12-15,3.3,3.4,3.3,3.35,4603,0
2016-12-16,3.4,3.4,3.35,3.35,10021,0
2016-12-19,3.35,3.4,3.3,3.3895,9144,0
2016-12-20,3.3,3.3,3.2,3.25,28837,0
2016-12-21,3.25,3.3,3.238,3.3,8027,0
2016-12-22,3.25,3.3,3.25,3.3,2939,0
2016-12-23,3.2656,3.3,3.2304,3.3,9420,0
2016-12-27,3.25,3.4,3.231,3.4,10070,0
2016-12-28,3.3,3.35,3.3,3.35,4047,0
2016-12-29,3.205,3.3,3.2,3.3,6050,0
2016-12-30,3.35,3.35,3.25,3.2625,4550,0
2017-01-03,3.25,3.3368,3.2,3.2,8304,0
2017-01-04,3.2,3.3,3.2,3.2,16032,0
2017-01-05,3.2,3.2,3.05,3.15,10726,0
2017-01-06,3.15,3.15,2.85,2.95,39930,0
2017-01-09,2.95,2.95,2.8,2.8,8995,0
2017-01-10,2.75,2.75,2.6,2.65,33676,0
2017-01-11,2.7,2.9,2.7,2.7,28943,0
2017-01-12,2.7858,2.8752,2.75,2.8,3090,0
2017-01-13,2.75,2.95,2.7,2.9,48751,0
2017-01-17,2.95,3.35,2.95,3.1,47786,0
2017-01-18,3.1,3.175,3.1,3.15,4135,0
2017-01-19,3.15,3.2,3.0355,3.15,45799,0
2017-01-20,3.1,3.25,3,3.2,22683,0
2017-01-23,3.25,3.25,3.15,3.15,4650,0
2017-01-24,3.15,3.15,3.1,3.1,200,0
2017-01-25,3.05,3.125,3.05,3.05,5500,0
2017-01-26,3.05,3.1,3,3,990,0
2017-01-27,3,3.0527,2.9,2.9,2929,0
2017-01-30,2.9,3,2.75,2.75,28245,0
2017-01-31,2.75,2.8,2.65,2.75,21325,0
2017-02-01,2.95,2.95,2.8,2.8,3246,0
2017-02-02,2.8,2.9,2.8,2.85,3553,0
2017-02-03,2.85,2.9,2.85,2.85,1308,0
2017-02-06,2.85,2.85,2.75,2.75,1030,0
2017-02-07,2.75,2.8,2.7,2.75,3976,0
2017-02-08,2.655,2.7,2.65,2.65,13229,0
2017-02-09,2.65,2.75,2.65,2.75,9868,0
2017-02-10,2.7,2.85,2.7,2.75,2476,0
2017-02-13,2.8,2.85,2.7,2.75,5016,0
2017-02-14,2.65,2.65,2.65,2.65,397,0
2017-02-15,2.7,2.7,2.7,2.7,4738,0
2017-02-16,2.75,2.75,2.65,2.65,6031,0
2017-02-17,2.75,2.8,2.75,2.8,1748,0
2017-02-21,2.9,2.9,2.65,2.75,7882,0
2017-02-22,2.8,2.8,2.6,2.65,10571,0
2017-02-23,2.7,2.7,2.65,2.7,750,0
2017-02-24,2.65,2.7,2.65,2.65,6105,0
2017-02-27,2.7,2.9,2.7,2.9,4842,0
2017-02-28,2.9,2.9,2.7,2.7,9455,0
2017-03-01,2.7,2.85,2.7,2.7,6910,0
2017-03-02,2.8,2.85,2.65,2.74,6118,0
2017-03-03,2.75,2.7899,2.7,2.7,3116,0
2017-03-06,2.75,2.75,2.65,2.65,23559,0
2017-03-07,2.75,2.75,2.55,2.55,2792,0
2017-03-08,2.55,2.55,2.55,2.55,2470,0
2017-03-09,2.55,2.65,2.5,2.65,1136,0
2017-03-10,2.6,2.75,2.6,2.65,1732,0
2017-03-13,2.75,2.75,2.7,2.75,3528,0
2017-03-14,2.7,2.75,2.5,2.75,36351,0
2017-03-15,2.75,2.75,2.65,2.65,7744,0
2017-03-16,2.6,2.65,2.422,2.6,18754,0
2017-03-17,2.55,2.55,2.35,2.35,27646,0
2017-03-20,2.3,2.45,2.05,2.1,102962,0
2017-03-21,2.3,2.3,2.1,2.15,30161,0
2017-03-22,2.05,2.15,1.86,2,41303,0
2017-03-23,1.9,2,1.9,2,5161,0
2017-03-24,2,2.05,1.917,1.917,12684,0
2017-03-27,2.05,2.05,1.845,1.845,31884,0
2017-03-28,1.85,1.9,1.55,1.65,98155,0
2017-03-29,1.65,1.75,1.6,1.7,12860,0
2017-03-30,1.75,1.75,1.7,1.75,5561,0
2017-03-31,1.75,1.75,1.7,1.7,10295,0
2017-04-03,1.7,1.775,1.7,1.7,30127,0
2017-04-04,1.7,1.75,1.7,1.7,8236,0
2017-04-05,1.65,1.75,1.65,1.7,40385,0
2017-04-06,1.8,1.85,1.8,1.8373,4282,0
2017-04-07,1.85,2,1.85,1.9,44607,0
2017-04-10,1.85,1.9,1.75,1.85,7730,0
2017-04-11,1.85,1.95,1.85,1.85,13449,0
2017-04-12,1.9,1.95,1.8972,1.94,10235,0
2017-04-13,1.95,1.95,1.75,1.85,9766,0
2017-04-17,1.85,1.9,1.85,1.85,8105,0
2017-04-18,1.85,1.95,1.85,1.85,36133,0
2017-04-19,1.8621,1.9,1.8621,1.9,18170,0
2017-04-20,1.9,1.95,1.89,1.95,40560,0
2017-04-21,1.95,1.95,1.9,1.95,18103,0
2017-04-24,1.905,1.95,1.905,1.925,9412,0
2017-04-25,1.9,1.95,1.8248,1.9,10490,0
2017-04-26,1.9,1.95,1.85,1.95,9392,0
2017-04-27,1.85,1.9,1.85,1.85,14044,0
2017-04-28,1.85,1.9,1.85,1.9,4408,0
2017-05-01,1.9,1.9,1.9,1.9,352,0
2017-05-02,1.85,1.9,1.85,1.9,3476,0
2017-05-03,1.9,1.9,1.85,1.85,14420,0
2017-05-04,1.9,1.9,1.855,1.9,462,0
2017-05-05,1.9,1.9,1.85,1.85,3876,0
2017-05-08,1.85,1.85,1.85,1.85,1579,0
2017-05-09,1.85,1.85,1.85,1.85,2292,0
2017-05-10,1.85,1.85,1.85,1.85,956,0
2017-05-11,1.85,1.85,1.8,1.8,5085,0
2017-05-12,1.85,1.85,1.8,1.825,4893,0
2017-05-15,1.85,1.85,1.8,1.85,1287,0
2017-05-16,1.8118,1.85,1.81,1.85,2192,0
2017-05-17,1.85,1.9,1.85,1.85,16893,0
2017-05-18,1.8,1.8,1.55,1.7,62099,0
2017-05-19,1.775,1.85,1.775,1.85,2340,0
2017-05-22,1.7,1.7,1.5616,1.6,58118,0
2017-05-23,1.55,1.7,1.55,1.65,16427,0
2017-05-24,1.625,1.65,1.625,1.65,4140,0
2017-05-25,1.65,1.7,1.61,1.61,1055,0
2017-05-26,1.66,1.7,1.65,1.65,6213,0
2017-05-30,1.65,1.65,1.6116,1.65,10902,0
2017-05-31,1.65,1.7,1.6123,1.7,13298,0
2017-06-01,1.7,1.75,1.65,1.65,10697,0
2017-06-02,1.7,1.75,1.7,1.71,1967,0
2017-06-05,1.695,1.695,1.6,1.6,5030,0
2017-06-06,1.65,1.65,1.5,1.5,44774,0
2017-06-07,1.55,1.6,1.55,1.6,7101,0
2017-06-08,1.55,1.65,1.55,1.575,24210,0
2017-06-09,1.6,1.65,1.6,1.65,3596,0
2017-06-12,1.6,1.7,1.6,1.65,1974,0
2017-06-13,1.6,1.65,1.6,1.6,3601,0
2017-06-14,1.65,1.65,1.55,1.55,2396,0
2017-06-15,1.5911,1.6,1.5911,1.6,436,0
2017-06-16,1.5914,1.7323,1.575,1.65,28454,0
2017-06-19,1.65,1.65,1.6,1.625,1141,0
2017-06-20,1.6,1.65,1.6,1.6,4107,0
2017-06-21,1.7,1.7,1.605,1.61,3113,0
2017-06-22,1.7,1.7,1.6,1.6,1883,0
2017-06-23,1.65,1.65,1.6,1.65,2961,0
2017-06-26,1.65,1.65,1.605,1.65,2618,0
2017-06-27,1.65,1.65,1.65,1.65,221,0
2017-06-28,1.65,1.65,1.5,1.5,6463,0
2017-06-29,1.5,1.6,1.5,1.55,8213,0
2017-06-30,1.5659,1.6,1.5659,1.6,5633,0
2017-07-05,1.6,1.65,1.575,1.6,7283,0
2017-07-06,1.6,1.6,1.6,1.6,529,0
2017-07-07,1.6,1.6,1.582,1.595,1182,0
2017-07-10,1.55,1.6,1.55,1.55,16943,0
2017-07-11,1.55,1.6,1.55,1.55,5611,0
2017-07-12,1.5,1.575,1.5,1.541,13120,0
2017-07-13,1.6,1.6,1.5902,1.595,819,0
2017-07-14,1.6,1.6,1.6,1.6,254,0
2017-07-17,1.6,1.6,1.55,1.6,1315,0
2017-07-18,1.575,1.6,1.575,1.575,1900,0
2017-07-19,1.55,1.65,1.55,1.65,2056,0
2017-07-20,1.7,1.7,1.65,1.65,301,0
2017-07-21,1.613,1.7,1.6,1.65,13486,0
2017-07-24,1.65,1.75,1.6,1.62,18238,0
2017-07-25,2,2,1.655,1.7,27907,0
2017-07-26,1.65,1.7896,1.65,1.7,2790,0
2017-07-27,1.75,1.85,1.7,1.795,6522,0
2017-07-28,1.85,1.9,1.8,1.9,11608,0
2017-07-31,1.9,1.9,1.7,1.75,10886,0
2017-08-01,1.7627,1.9,1.75,1.75,7478,0
2017-08-02,1.7681,1.85,1.7653,1.825,7678,0
2017-08-03,1.81,1.81,1.75,1.75,6480,0
2017-08-04,1.775,1.788,1.775,1.788,511,0
2017-08-07,1.85,1.85,1.71,1.85,3259,0
2017-08-08,1.725,1.8,1.65,1.7,13443,0
2017-08-09,1.7,1.75,1.65,1.65,8172,0
2017-08-10,1.65,1.7,1.65,1.65,3606,0
2017-08-14,1.65,1.75,1.65,1.75,2837,0
2017-08-15,1.8,1.8,1.7,1.7,1822,0
2017-08-16,1.7,1.7,1.65,1.65,1526,0
2017-08-17,1.65,1.667,1.65,1.667,952,0
2017-08-18,1.65,1.65,1.6,1.65,8895,0
2017-08-21,1.7,1.7,1.55,1.6,12109,0
2017-08-22,1.5,1.7,1.5,1.6,5887,0
2017-08-23,1.6,1.6,1.6,1.6,120,0
2017-08-24,1.6,1.6,1.6,1.6,1198,0
2017-08-25,1.6,1.6,1.5919,1.6,1377,0
2017-08-28,1.65,1.65,1.65,1.65,648,0
2017-08-30,1.55,1.65,1.55,1.65,5237,0
2017-08-31,1.6,1.6,1.55,1.55,19468,0
2017-09-01,1.6376,1.6376,1.6376,1.6376,642,0
2017-09-05,1.7,1.8,1.69,1.8,35972,0
2017-09-06,1.8,2.3,1.71,2.3,24677,0
2017-09-07,2.3,2.5,2.26,2.5,48322,0
2017-09-08,2.4,2.6,2.4,2.6,24824,0
2017-09-11,2.6,2.6,2,2.35,60980,0
2017-09-12,2.3,2.55,2.15,2.5,43947,0
2017-09-13,2.5,2.9,2.5,2.8,67673,0
2017-09-14,2.8,3.1,2.75,2.8,44544,0
2017-09-15,2.85,2.9,2.05,2.05,80695,0
2017-09-18,2.2,2.5,2.2,2.2,40650,0
2017-09-19,2.2,2.2,2.065,2.1,19602,0
2017-09-20,2.1,2.15,2.05,2.1,14985,0
2017-09-21,2.09,2.15,2.05,2.15,8402,0
2017-09-22,2.055,2.15,2.05,2.1,1740,0
2017-09-25,2.2,2.2,2.05,2.05,9559,0
2017-09-26,2.05,2.06,2,2,33081,0
2017-09-27,2,2.05,2,2,4669,0
2017-09-28,2.05,2.05,2,2.05,2166,0
2017-09-29,2,2.05,2,2,1967,0
2017-10-02,2.05,2.05,2,2.05,4702,0
2017-10-03,2,2.05,2,2,14110,0
2017-10-04,2,2,1.8,1.8,10737,0
2017-10-05,1.85,1.85,1.8,1.8,5936,0
2017-10-06,1.8,1.85,1.8,1.85,2437,0
2017-10-09,1.85,1.8679,1.75,1.75,11886,0
2017-10-10,1.75,1.825,1.75,1.75,31662,0
2017-10-11,1.75,1.85,1.65,1.65,47066,0
2017-10-12,1.65,1.695,1.6,1.6,27650,0
2017-10-13,1.5882,2.6,1.55,2,167286,0
2017-10-16,2,2,1.7,1.75,54505,0
2017-10-17,1.8,1.85,1.7,1.7,36715,0
2017-10-18,1.7,1.8,1.7,1.7325,17731,0
2017-10-19,1.75,1.75,1.675,1.75,11947,0
2017-10-20,1.8,1.8,1.7,1.7,7608,0
2017-10-23,1.75,1.75,1.7,1.75,2802,0
2017-10-24,1.75,1.75,1.65,1.7,15875,0
2017-10-25,1.695,1.7,1.65,1.7,1795,0
2017-10-26,1.7,1.75,1.65,1.75,9547,0
2017-10-27,1.65,1.655,1.65,1.65,4359,0
2017-10-30,1.7,1.85,1.65,1.65,13121,0
2017-10-31,1.65,1.8,1.65,1.8,6982,0
2017-11-01,1.8,1.8,1.65,1.725,5278,0
2017-11-02,1.8,1.8,1.725,1.75,7816,0
2017-11-03,1.8,1.85,1.75,1.8,4016,0
2017-11-06,1.85,1.9,1.825,1.875,4702,0
2017-11-07,1.85,1.85,1.75,1.75,2248,0
2017-11-08,1.85,1.9,1.675,1.7,25048,0
2017-11-09,1.7,1.7,1.65,1.675,2351,0
2017-11-10,1.65,1.7,1.65,1.65,2603,0
