Date,Open,High,Low,Close,Volume,OpenInt
2008-01-28,6.8877,6.8877,6.8877,6.8877,0,0
2008-01-29,6.8877,7.2429,6.2134,6.3438,2053922,0
2008-01-30,6.3438,6.6339,6.0177,6.1626,302006,0
2008-01-31,6.1553,7.4677,6.1553,6.9239,251353,0
2008-02-01,7.1993,7.2066,6.8877,6.8949,38770,0
2008-02-04,6.8877,7.0398,6.8877,6.8877,11357,0
2008-02-05,6.8877,6.8877,6.5468,6.6049,40616,0
2008-02-06,6.5251,6.8368,6.2859,6.5251,22023,0
2008-02-07,6.5251,6.8877,6.5251,6.8151,8247,0
2008-02-08,6.6121,6.7354,6.5251,6.5323,10790,0
2008-02-11,6.5614,6.6483,6.5251,6.554,4723,0
2008-02-12,6.5614,6.6483,6.5251,6.5976,39770,0
2008-02-13,6.5323,6.5614,6.5251,6.5323,18173,0
2008-02-14,6.5903,6.5903,6.5251,6.5686,17965,0
2008-02-15,6.5323,6.5759,6.5251,6.5251,13699,0
2008-02-19,6.6702,6.7064,6.5976,6.6702,4261,0
2008-02-20,6.6702,6.9674,6.6702,6.9674,31592,0
2008-02-21,6.9094,7.4677,6.9094,7.1776,119177,0
2008-02-22,7.0471,7.0471,6.9747,6.9747,4348,0
2008-02-25,6.9239,6.9239,6.7426,6.8731,9065,0
2008-02-26,6.8877,7.0036,6.8877,6.9311,10551,0
2008-02-27,6.9747,7.0471,6.8949,6.8949,2345,0
2008-02-28,6.8877,7.1776,6.757,6.9963,9498,0
2008-02-29,6.9167,7.5401,6.9167,7.4677,16645,0
2008-03-03,7.3154,7.7214,7.3154,7.5112,17073,0
2008-03-04,7.3299,7.4313,7.2937,7.3952,4902,0
2008-03-05,7.3299,7.6054,7.2864,7.3952,7440,0
2008-03-06,7.4313,7.5692,7.3952,7.3952,3310,0
2008-03-07,7.3952,7.8807,7.3952,7.8592,14138,0
2008-03-10,7.5982,8.2219,7.5837,8.2219,18246,0
2008-03-11,8.2219,9.3672,8.1931,9.2807,29597,0
2008-03-12,9.1277,9.1853,8.809,8.9314,6008,0
2008-03-13,8.7289,8.9755,8.6425,8.6425,20113,0
2008-03-14,8.5695,8.9107,8.3374,8.5551,10381,0
2008-03-17,8.6929,8.6929,7.6271,7.6271,11712,0
2008-03-18,7.9243,7.9243,7.3952,7.3952,33460,0
2008-03-19,7.3226,7.5184,6.8006,6.8877,45936,0
2008-03-20,7.3517,7.794,6.7789,6.9167,27840,0
2008-03-24,6.8223,7.6127,6.8006,7.3952,6598,0
2008-03-25,7.2864,7.6199,7.2501,7.6127,37055,0
2008-03-26,7.5765,7.6127,6.4381,6.5323,94990,0
2008-03-27,6.6411,6.8368,5.8146,6.5614,148043,0
2008-03-28,6.7064,6.7498,5.8291,6.3148,110334,0
2008-03-31,6.2496,6.554,6.1772,6.4236,15993,0
2008-04-01,6.5323,7.1414,6.5323,6.8877,6236,0
2008-04-02,6.9239,7.0325,6.4962,6.8731,4621,0
2008-04-03,6.8006,7.0254,6.7426,6.9601,2878,0
2008-04-04,6.8514,8.6353,6.8514,7.9895,48316,0
2008-04-07,7.6127,7.6127,6.9384,6.9384,52723,0
2008-04-08,7.0398,7.3952,6.9094,7.3952,28871,0
2008-04-09,7.2501,7.2501,7.0689,7.2501,39152,0
2008-04-10,7.1124,7.3952,7.0906,7.0906,6127,0
2008-04-11,6.9022,7.5401,6.8949,7.0906,6068,0
2008-04-14,7.0906,7.3807,7.0906,7.2864,3757,0
2008-04-15,7.1486,7.3952,7.0689,7.3082,30928,0
2008-04-16,7.3734,7.4677,7.3734,7.4677,1117,0
2008-04-17,7.4386,7.5474,7.4024,7.5401,4670,0
2008-04-18,7.4677,7.9755,7.4677,7.6852,6743,0
2008-04-21,7.9969,8.5839,7.6852,7.794,10213,0
2008-04-22,7.7069,7.9755,7.5474,7.9681,28049,0
2008-04-23,7.9681,7.9755,7.6271,7.6996,17015,0
2008-04-24,7.5546,7.7214,7.5546,7.6271,9102,0
2008-04-25,7.6199,7.9318,7.6127,7.6127,5983,0
2008-04-28,7.6127,7.7576,7.6127,7.6852,12333,0
2008-04-29,7.6127,7.7214,7.5765,7.6127,14601,0
2008-04-30,7.7141,7.8592,7.6127,7.7359,22062,0
2008-05-01,7.6488,7.6488,7.6127,7.6271,10966,0
2008-05-02,7.6127,7.7069,7.6127,7.6852,7696,0
2008-05-05,7.6416,7.9029,7.6127,7.6488,10958,0
2008-05-06,7.7286,7.7286,7.6127,7.6852,6847,0
2008-05-07,7.794,7.9755,7.794,7.8302,13586,0
2008-05-08,7.7141,8.0694,7.7141,8.0621,2707,0
2008-05-09,7.9029,7.9029,7.6852,7.9029,15824,0
2008-05-12,7.7867,8.0406,7.7576,7.9392,2220,0
2008-05-13,7.9392,8.3885,7.9392,8.0621,3723,0
2008-05-14,8.2434,8.7001,7.9895,8.6785,25263,0
2008-05-15,8.4973,8.7001,8.0183,8.6785,13592,0
2008-05-16,8.6641,9.1493,8.4899,9.107,21238,0
2008-05-19,9.0629,10.694,9.0629,10.585,41619,0
2008-05-20,10.549,10.752,9.868,10.694,41730,0
2008-05-21,10.636,11.658,10.513,11.651,78308,0
2008-05-22,11.463,11.905,11.274,11.585,108096,0
2008-05-23,11.412,12.651,11.383,12.384,290491,0
2008-05-27,11.818,11.818,10.839,11.129,103315,0
2008-05-28,11.238,11.412,10.911,11.136,46049,0
2008-05-29,11.165,11.165,10.875,11.165,60896,0
2008-05-30,11.027,11.115,10.875,10.947,13889,0
2008-06-02,10.889,11.165,10.889,11.1,52414,0
2008-06-03,11.056,11.238,11.056,11.18,17041,0
2008-06-04,11.172,11.593,10.984,11.433,45689,0
2008-06-05,11.585,11.651,11.318,11.549,19330,0
2008-06-06,11.528,11.608,11.02,11.02,22587,0
2008-06-09,10.527,10.651,9.752,10.651,86519,0
2008-06-10,10.259,10.644,9.969,10.433,43634,0
2008-06-11,10.339,10.375,10.15,10.288,5765,0
2008-06-12,10.259,10.44,10.259,10.375,10908,0
2008-06-13,10.549,10.549,10.086,10.483,7110,0
2008-06-16,10.549,10.664,10.368,10.585,5596,0
2008-06-17,10.585,10.962,10.585,10.918,39833,0
2008-06-18,10.984,11.02,10.817,10.898,9517,0
2008-06-19,10.846,10.875,10.766,10.853,10097,0
2008-06-20,10.73,10.977,10.73,10.802,19102,0
2008-06-23,10.766,10.869,10.709,10.766,71433,0
2008-06-24,10.701,10.73,10.592,10.73,8134,0
2008-06-25,10.651,10.853,10.651,10.76,1558,0
2008-06-26,10.694,10.723,10.086,10.368,21583,0
2008-06-27,10.317,10.375,10.179,10.259,19690,0
2008-06-30,10.194,10.201,9.4248,9.432,205720,0
2008-07-01,9.3744,9.4689,8.9107,9.0044,105852,0
2008-07-02,8.99,9.1358,8.9179,8.9251,45944,0
2008-07-03,8.9179,8.99,8.5261,8.6272,54939,0
2008-07-07,8.6272,8.6641,7.5982,7.7722,197128,0
2008-07-08,7.7722,7.8444,6.8296,7.6924,69641,0
2008-07-09,7.6924,9.2006,7.6924,9.1205,31620,0
2008-07-10,9.179,9.179,8.7073,8.9395,6240,0
2008-07-11,8.773,9.1565,8.7649,9.1565,8746,0
2008-07-14,9.0989,9.3816,9.0989,9.179,2483,0
2008-07-15,9.0629,9.0629,8.809,8.8819,2840,0
2008-07-16,8.845,8.845,8.7001,8.7001,965,0
2008-07-17,8.7001,8.773,8.7001,8.7217,1821,0
2008-07-18,8.7217,8.7217,8.6785,8.6785,2621,0
2008-07-21,8.8234,8.8819,8.6857,8.7514,15486,0
2008-07-22,8.845,11.201,8.8306,11.079,75495,0
2008-07-23,10.875,10.875,10.135,10.694,19323,0
2008-07-24,10.44,10.44,10.15,10.375,6367,0
2008-07-25,10.426,10.585,10.295,10.585,3265,0
2008-07-28,10.716,10.875,10.15,10.875,118830,0
2008-07-29,10.709,10.875,10.709,10.875,73651,0
2008-07-30,10.839,10.875,10.73,10.861,105805,0
2008-07-31,10.869,10.875,10.781,10.853,23146,0
2008-08-01,10.875,10.875,10.839,10.869,138093,0
2008-08-04,10.875,10.875,10.651,10.869,63635,0
2008-08-05,10.802,11.172,10.687,10.918,32826,0
2008-08-06,10.875,10.875,10.839,10.875,80577,0
2008-08-07,10.875,10.875,10.215,10.477,51034,0
2008-08-08,10.303,10.469,10.135,10.15,28506,0
2008-08-11,10.15,10.15,9.2654,9.606,26827,0
2008-08-12,9.643,9.831,9.432,9.606,9032,0
2008-08-13,9.707,9.795,9.665,9.788,22620,0
2008-08-14,9.788,9.897,9.534,9.73,43122,0
2008-08-15,9.788,9.788,9.57,9.679,24683,0
2008-08-18,9.759,9.788,9.65,9.788,19611,0
2008-08-19,9.788,9.788,9.432,9.4608,27370,0
2008-08-20,9.534,9.534,9.2582,9.4833,20486,0
2008-08-21,9.4248,9.57,9.4248,9.4545,9307,0
2008-08-22,9.2807,9.4833,9.0629,9.107,16579,0
2008-08-25,9.0629,9.2078,8.4174,8.4322,57377,0
2008-08-26,8.5477,8.6785,8.0258,8.3736,55864,0
2008-08-27,8.3374,9.4977,8.2285,8.7937,101337,0
2008-08-28,8.773,9.2222,8.1206,8.4248,37489,0
2008-08-29,8.5695,8.5695,8.3959,8.5623,6063,0
2008-09-02,8.6488,9.527,8.6488,9.0629,103506,0
2008-09-03,9.0629,9.0629,8.3448,8.5336,16661,0
2008-09-04,8.3448,8.4759,8.2582,8.3959,15640,0
2008-09-05,8.1708,8.7001,8.1708,8.6857,20854,0
2008-09-08,8.9692,8.9692,8.3086,8.5047,27141,0
2008-09-09,8.4537,8.4759,8.2723,8.3374,37981,0
2008-09-10,8.2434,8.2434,7.5765,7.7141,120252,0
2008-09-11,7.6344,7.794,7.2501,7.2937,48253,0
2008-09-12,7.2429,7.424,7.0325,7.0979,17489,0
2008-09-15,7.0471,7.2501,6.8079,7.0181,15663,0
2008-09-16,6.9601,7.2646,6.8151,7.2066,16664,0
2008-09-17,7.1776,7.2792,7.0036,7.2356,19999,0
2008-09-18,7.1051,7.1414,7.0689,7.1414,15406,0
2008-09-19,7.2719,7.6127,7.2501,7.5982,25426,0
2008-09-22,7.7359,7.7359,7.3299,7.5039,44791,0
2008-09-23,7.2937,7.3879,5.9597,6.7354,119946,0
2008-09-24,6.7644,6.9239,6.6774,6.8731,23072,0
2008-09-25,7.1051,7.1051,6.8151,6.8151,23970,0
2008-09-26,6.8151,6.8151,6.4962,6.6702,25501,0
2008-09-29,6.6847,6.9239,6.5323,6.7789,46976,0
2008-09-30,6.6411,6.7354,6.4164,6.6266,72612,0
2008-10-01,6.3801,6.4889,6.1699,6.2061,37384,0
2008-10-02,6.2714,6.3438,6.1626,6.3076,45781,0
2008-10-03,6.3076,6.3076,5.4739,5.7276,107882,0
2008-10-06,5.6478,5.6478,5.4375,5.5463,44979,0
2008-10-07,5.5827,5.5827,5.1911,5.5754,37613,0
2008-10-08,5.4883,5.5463,5.1114,5.5174,25287,0
2008-10-09,5.5827,5.5827,5.3942,5.5682,7758,0
2008-10-10,5.3942,5.8002,5.3942,5.8002,19811,0
2008-10-13,5.8509,6.5106,5.8509,6.3438,64665,0
2008-10-14,6.3438,6.3801,5.9597,6.2351,44879,0
2008-10-15,6.0249,6.1988,5.8798,5.9742,4910,0
2008-10-16,5.9742,6.0177,5.8726,5.9451,7403,0
2008-10-17,6.0177,6.0177,5.8871,6.0104,2897,0
2008-10-20,6.2424,6.5686,6.1772,6.2351,110643,0
2008-10-21,6.3004,6.5106,6.2134,6.5106,3959,0
2008-10-22,6.5251,6.5251,6.0901,6.0973,3318,0
2008-10-23,5.9886,6.2134,5.4739,5.4739,8546,0
2008-10-24,5.4739,6.0321,5.0751,6.0104,11035,0
2008-10-27,5.8219,5.8219,5.8219,5.8219,138,0
2008-10-28,5.8002,6.0104,5.8002,6.0104,5491,0
2008-10-29,6.0104,6.2206,5.9089,6.1626,16284,0
2008-10-30,6.1046,6.1626,6.0177,6.0539,24355,0
2008-10-31,6.0901,6.0901,5.9886,6.0177,5932,0
2008-11-03,6.0829,6.1626,6.0612,6.0901,8413,0
2008-11-04,6.0973,6.1626,6.0177,6.0177,20826,0
2008-11-05,6.0829,6.0901,6.0321,6.0321,7890,0
2008-11-06,6.0177,6.0177,5.9305,5.9742,21034,0
2008-11-07,5.9523,6.0901,5.9305,5.9451,63663,0
2008-11-10,6.0177,6.0177,5.5101,5.5101,26161,0
2008-11-11,5.3651,5.3651,3.0668,3.0668,82244,0
2008-11-12,3.4365,3.9876,3.4365,3.6106,144796,0
2008-11-13,4.2559,4.5096,2.5811,2.6245,95498,0
2008-11-14,3.1684,3.8426,3.1176,3.6179,61138,0
2008-11-17,3.9078,4.1761,3.8498,3.9876,86302,0
2008-11-18,3.9876,4.1253,3.9731,3.9876,30601,0
2008-11-19,3.8426,4.1253,3.48,3.9731,77324,0
2008-11-20,4.0021,4.6909,4.0021,4.1108,57800,0
2008-11-21,4.3646,4.5676,4.3283,4.5676,19953,0
2008-11-24,4.4734,4.4951,3.1973,3.9948,45811,0
2008-11-25,3.886,4.0891,3.6975,3.9876,100326,0
2008-11-26,3.9876,4.0166,3.7701,3.9876,106176,0
2008-11-28,3.9876,3.9876,3.7701,3.9876,67521,0
2008-12-01,3.9151,3.9876,3.8353,3.9876,35916,0
2008-12-02,3.9876,3.9876,3.9513,3.9876,40580,0
2008-12-03,3.9876,4.1253,3.9295,3.9876,32000,0
2008-12-04,3.9876,3.9876,3.8933,3.9731,42873,0
2008-12-05,3.9876,3.9876,3.9876,3.9876,17655,0
2008-12-08,3.9876,4.0602,3.9513,4.0602,26371,0
2008-12-09,3.9368,3.9876,3.8933,3.9731,66794,0
2008-12-10,3.9731,3.9876,3.9731,3.9803,26481,0
2008-12-11,3.9876,3.9876,3.9368,3.9876,32837,0
2008-12-12,3.9513,3.9876,3.9513,3.9876,57127,0
2008-12-15,3.9876,3.9876,3.7048,3.7265,32757,0
2008-12-16,3.8281,3.9513,3.7701,3.7846,45881,0
2008-12-17,3.7919,3.8426,3.6975,3.6975,53155,0
2008-12-18,3.7919,3.8426,3.7411,3.8208,19601,0
2008-12-19,3.6975,3.8426,3.6396,3.712,26497,0
2008-12-22,3.6975,3.6975,3.4945,3.4945,9110,0
2008-12-23,3.5888,3.6831,3.1539,3.451,8862,0
2008-12-24,3.1321,3.48,2.9001,3.4076,6896,0
2008-12-26,3.1901,3.451,3.0885,3.451,1931,0
2008-12-29,3.48,3.48,3.0958,3.48,32231,0
2008-12-30,3.48,3.8353,3.3786,3.8353,146837,0
2008-12-31,3.8353,3.8353,3.3786,3.6903,5949,0
2009-01-02,3.6251,3.8064,3.6251,3.8064,1448,0
2009-01-05,3.7338,3.7701,3.5525,3.654,14780,0
2009-01-06,3.5599,3.6251,3.5091,3.5091,4834,0
2009-01-07,3.6975,3.6975,3.2771,3.3496,84964,0
2009-01-08,3.3859,3.48,3.2625,3.2988,10681,0
2009-01-09,3.335,3.335,3.2263,3.335,23433,0
2009-01-12,3.335,3.335,3.1248,3.335,29565,0
2009-01-13,3.0814,3.2553,2.9146,2.9435,53656,0
2009-01-14,2.9726,3.1393,2.9001,2.9001,92053,0
2009-01-15,2.842,2.842,2.3635,2.6536,50366,0
2009-01-16,2.6536,2.8566,2.4651,2.5811,31780,0
2009-01-20,2.6173,2.784,2.5375,2.784,10016,0
2009-01-21,2.697,2.842,2.5448,2.6826,22206,0
2009-01-22,2.6826,2.784,2.3925,2.784,19759,0
2009-01-23,2.7551,2.9363,2.4651,2.6245,9378,0
2009-01-26,2.5013,2.6536,1.9938,2.6536,47470,0
2009-01-27,2.5882,2.7188,2.2476,2.5086,56203,0
2009-01-28,2.6462,2.987,2.4724,2.987,20482,0
2009-01-29,2.9073,2.9073,2.5303,2.5955,9440,0
2009-01-30,2.5738,2.5955,2.378,2.378,7521,0
2009-02-02,2.3563,2.6245,2.3563,2.6245,18475,0
2009-02-03,2.6245,2.8275,2.5955,2.7188,21945,0
2009-02-05,2.6826,3.0814,2.61,2.9798,30815,0
2009-02-06,3.0377,3.2553,2.9218,3.2553,52695,0
2009-02-09,3.1829,3.3133,2.7188,2.7188,8635,0
2009-02-10,2.6899,3.0305,2.6826,2.6826,22100,0
2009-02-11,2.7333,3.0305,2.697,2.7188,11320,0
2009-02-12,2.8638,2.8928,2.8202,2.8928,1517,0
2009-02-13,2.7551,2.8783,2.7551,2.8783,3178,0
2009-02-17,2.7551,3.0814,2.7406,3.0814,33045,0
2009-02-18,3.1176,3.5888,3.0522,3.0885,24953,0
2009-02-19,3.0885,3.248,2.8638,3.248,9654,0
2009-02-20,3.0958,3.6251,3.045,3.3931,51815,0
2009-02-23,3.3205,4.0093,3.3205,3.5599,24831,0
2009-02-24,3.5525,4.0746,3.5525,3.9513,13027,0
2009-02-25,3.6613,3.9513,3.6613,3.9513,8168,0
2009-02-26,3.6613,3.9513,3.6613,3.8571,10544,0
2009-02-27,3.6613,3.8933,3.6468,3.8933,13744,0
2009-03-02,3.6975,3.886,3.6975,3.7556,13539,0
2009-03-03,3.6613,3.8571,3.6613,3.8571,10566,0
2009-03-04,3.8788,3.8933,3.654,3.6831,19281,0
2009-03-05,3.5671,3.7048,3.5671,3.6831,26772,0
2009-03-06,3.6251,3.8064,3.5888,3.8064,63486,0
2009-03-09,3.5236,3.8498,3.5236,3.7774,42852,0
2009-03-10,3.7411,3.7411,3.2625,3.5888,65546,0
2009-03-11,3.6468,3.6468,3.4873,3.4873,34979,0
2009-03-12,3.4873,3.4945,3.3496,3.48,22294,0
2009-03-13,3.4656,3.538,3.3496,3.451,34018,0
2009-03-16,3.3713,3.3859,3.3569,3.3641,21724,0
2009-03-17,3.3061,3.4221,3.2625,3.4004,50586,0
2009-03-18,3.1973,3.3423,3.1973,3.2625,41223,0
2009-03-19,3.2625,3.4729,3.2553,3.3205,27071,0
2009-03-20,3.1901,3.2553,2.7551,2.842,3827,0
2009-03-23,3.045,3.3423,3.045,3.3133,94185,0
2009-03-24,3.335,3.335,3.1176,3.2625,20725,0
2009-03-25,3.2771,3.2771,2.9001,2.9943,34840,0
2009-03-26,2.9001,2.9726,2.7551,2.9001,125478,0
2009-03-27,2.9798,3.5525,2.9798,3.248,60287,0
2009-03-30,3.248,3.3061,3.0305,3.2625,24129,0
2009-03-31,3.2625,3.2625,3.1176,3.1176,31640,0
2009-04-01,3.0814,3.335,3.0814,3.3205,57156,0
2009-04-02,3.2625,3.5163,3.0958,3.1756,126542,0
2009-04-03,3.1321,3.219,3.0088,3.0814,37836,0
2009-04-06,3.0741,3.1103,3.016,3.0814,7942,0
2009-04-07,3.0814,3.0814,3.016,3.016,4675,0
2009-04-08,3.0088,3.1176,2.9943,3.1176,44998,0
2009-04-09,3.2625,3.2625,3.0522,3.1103,16966,0
2009-04-13,3.0377,3.4293,3.0377,3.2625,114536,0
2009-04-14,3.2625,3.2988,3.1539,3.1539,98462,0
2009-04-15,2.9146,2.9582,2.8566,2.9001,57545,0
2009-04-16,2.9798,3.1176,2.9001,3.1176,6703,0
2009-04-17,3.1176,3.1176,3.0522,3.1176,19110,0
2009-04-20,3.0522,3.1829,2.9798,3.1176,4158,0
2009-04-21,3.1176,3.1465,2.987,3.045,19593,0
2009-04-22,3.0741,3.1465,3.0088,3.0088,3166,0
2009-04-23,3.016,3.1539,3.016,3.045,623,0
2009-04-24,2.9726,3.248,2.8928,2.9001,47818,0
2009-04-27,2.929,3.0088,2.8783,2.9001,32093,0
2009-04-28,2.9435,3.1539,2.9435,3.1539,26480,0
2009-04-29,3.1973,3.2625,3.0233,3.2553,38743,0
2009-04-30,3.0885,3.6251,3.0814,3.5525,145519,0
2009-05-01,3.5525,3.712,3.5525,3.6324,7876,0
2009-05-04,3.6251,4.3066,3.5163,4.3066,101727,0
2009-05-05,4.0021,4.9011,3.7556,4.5603,197880,0
2009-05-06,4.3718,4.3791,4.0239,4.0963,45260,0
2009-05-07,4.0963,4.1398,3.8498,3.8498,6174,0
2009-05-08,3.8281,3.9151,3.6468,3.7338,12090,0
2009-05-11,3.7265,3.7338,3.5163,3.6251,61274,0
2009-05-12,3.5888,3.6251,3.5525,3.5888,20233,0
2009-05-13,3.3569,3.6251,3.3569,3.5236,71915,0
2009-05-14,3.6179,3.6179,3.4076,3.4437,102181,0
2009-05-15,3.3061,3.6903,3.3061,3.6903,79464,0
2009-05-18,3.7338,3.7701,3.6251,3.6251,37265,0
2009-05-19,3.6903,3.6975,3.3423,3.6613,50757,0
2009-05-20,3.5961,3.7556,3.5888,3.6251,79900,0
2009-05-21,3.5888,3.7701,3.5888,3.7556,44456,0
2009-05-22,3.6324,3.7701,3.6324,3.7628,18394,0
2009-05-26,3.712,4.2849,3.5744,4.1035,65987,0
2009-05-27,4.0602,4.2631,4.0602,4.2631,33011,0
2009-05-28,4.2631,4.3428,4.118,4.1326,32695,0
2009-05-29,4.2776,4.35,4.0963,4.35,69447,0
2009-06-01,4.35,4.35,4.2051,4.3138,66657,0
2009-06-02,4.1761,4.35,4.1761,4.2849,50091,0
2009-06-03,4.2776,4.3138,3.9222,4.0602,72887,0
2009-06-04,3.9948,4.2341,3.9876,4.1108,22139,0
2009-06-05,4.2776,4.9156,4.1761,4.6401,80725,0
2009-06-08,4.6545,4.9301,4.5313,4.8285,13917,0
2009-06-09,4.7851,5.046,4.7706,5.0388,39364,0
2009-06-10,5.0533,5.0751,4.9808,5.0098,28260,0
2009-06-11,5.0533,5.22,4.9953,5.0896,42791,0
2009-06-12,4.9301,5.1839,4.7271,5.0751,62062,0
2009-06-15,5.0896,5.2563,5.0751,5.2563,53718,0
2009-06-16,5.1476,5.22,5.1186,5.1186,7768,0
2009-06-17,5.1476,5.1622,4.9953,5.0098,20150,0
2009-06-18,5.1331,5.3288,4.9808,5.3288,15516,0
2009-06-19,5.2273,5.7421,5.2273,5.6986,211280,0
2009-06-22,5.6986,8.845,5.6986,6.8223,1402164,0
2009-06-23,6.7064,6.9529,6.2859,6.8877,85381,0
2009-06-24,6.7789,7.2501,6.6702,6.7136,70799,0
2009-06-25,6.7426,7.2283,6.6702,7.0471,39565,0
2009-06-26,7.0398,7.0471,6.6702,6.8877,14584,0
2009-06-29,7.0325,7.3952,6.2642,6.5976,62709,0
2009-06-30,6.4164,6.554,6.2642,6.4308,15893,0
2009-07-01,6.1772,6.9963,5.8509,6.8731,19516,0
2009-07-02,6.3438,6.8223,6.3438,6.4672,11831,0
2009-07-06,6.3729,6.3729,5.7348,5.9451,29895,0
2009-07-07,5.8074,5.8074,5.539,5.5754,10087,0
2009-07-08,5.452,5.7421,5.3724,5.4956,11061,0
2009-07-09,5.452,5.5101,5.452,5.452,2523,0
2009-07-10,5.3942,5.8002,5.2854,5.7929,14635,0
2009-07-13,5.7494,6.0249,5.5899,5.7857,29502,0
2009-07-14,5.6261,5.9959,5.6189,5.655,14872,0
2009-07-15,5.7494,5.8146,5.655,5.7276,15590,0
2009-07-16,5.8002,6.2714,5.8002,6.0393,7644,0
2009-07-17,6.0031,6.0177,5.8726,5.8726,20840,0
2009-07-20,6.2351,6.2351,5.7276,5.7276,18979,0
2009-07-21,5.9451,6.2061,5.8002,5.8291,31921,0
2009-07-22,5.9451,6.4019,5.9451,6.4019,9241,0
2009-07-23,6.4526,6.4526,6.1699,6.2351,9928,0
2009-07-24,6.3366,6.8514,6.2714,6.6339,19139,0
2009-07-27,6.6339,6.6339,6.3076,6.3076,35130,0
2009-07-28,6.4091,6.4091,6.0321,6.0321,25743,0
2009-07-29,5.9814,6.1626,5.9523,5.9523,11237,0
2009-07-30,6.0249,6.1988,5.8002,5.8002,57405,0
2009-07-31,5.9886,6.2931,5.8798,6.1988,8074,0
2009-08-03,6.3366,6.4816,5.8074,5.8581,12463,0
2009-08-04,5.8146,6.0539,5.8002,5.8146,15588,0
2009-08-05,6.0104,6.0104,5.7276,5.8002,108605,0
2009-08-06,5.8436,5.9233,5.7276,5.7276,15750,0
2009-08-07,5.7276,5.8074,5.7276,5.7276,2346,0
2009-08-10,5.8871,5.9523,5.7421,5.9016,3172,0
2009-08-11,5.8146,5.8146,5.7276,5.7276,11311,0
2009-08-12,5.7276,5.9161,5.4883,5.6478,28942,0
2009-08-13,5.5101,5.6044,5.4956,5.5174,3517,0
2009-08-14,5.5028,5.539,5.4375,5.539,10489,0
2009-08-17,5.3724,5.4303,5.2926,5.2926,8827,0
2009-08-18,5.2055,5.4375,4.8285,5.0751,12896,0
2009-08-19,4.9156,5.1839,4.9011,4.9301,10414,0
2009-08-20,4.8939,5.1767,4.8939,4.9953,17601,0
2009-08-21,4.9664,5.1983,4.8213,4.9301,12384,0
2009-08-24,4.8648,5.0388,4.7851,4.9011,50132,0
2009-08-25,4.9446,5.0315,4.7851,5.0243,4996,0
2009-08-26,5.0679,5.3942,4.8939,5.3869,12982,0
2009-08-27,5.4014,5.5463,5.2273,5.2563,7770,0
2009-08-28,5.2563,5.3651,5.2563,5.2999,3680,0
2009-08-31,5.22,5.4739,5.1548,5.1548,2219,0
2009-09-01,5.1476,5.22,4.8648,5.1404,15233,0
2009-09-02,4.9953,5.0896,4.9808,4.9808,2416,0
2009-09-03,5.0751,5.3216,4.9446,5.0824,16177,0
2009-09-04,5.1983,5.2854,4.7851,4.8576,31383,0
2009-09-08,4.8069,4.8576,4.7126,4.8069,5152,0
2009-09-09,4.9591,4.9591,4.8069,4.8794,12275,0
2009-09-10,4.9301,4.9519,4.8939,4.8939,25316,0
2009-09-11,4.8939,4.8939,4.7923,4.7996,4943,0
2009-09-14,4.6981,4.9084,4.6837,4.7271,3679,0
2009-09-15,4.6837,4.9373,4.6837,4.8285,53658,0
2009-09-16,4.8285,4.9373,4.8285,4.9084,8927,0
2009-09-17,5.1041,5.1041,4.8939,4.9011,22692,0
2009-09-18,4.9156,4.9664,4.8866,4.8866,6551,0
2009-09-21,4.7561,4.9591,4.7561,4.7633,3538,0
2009-09-22,4.7633,4.8503,4.7053,4.7053,17689,0
2009-09-23,4.6981,4.9953,4.6981,4.7996,2069,0
2009-09-24,4.7199,4.7199,4.5676,4.5676,8283,0
2009-09-25,4.4951,4.5893,4.2051,4.321,29449,0
2009-09-28,4.2631,4.2994,4.1326,4.147,13222,0
2009-09-29,4.0963,4.5024,4.0963,4.1326,36993,0
2009-09-30,4.0963,4.1616,4.0674,4.0674,16459,0
2009-10-01,4.0674,4.1253,4.0602,4.1035,2290,0
2009-10-02,4.0602,4.0602,3.9876,4.0166,5583,0
2009-10-05,4.3066,4.35,4.1688,4.3355,16469,0
2009-10-06,4.3646,4.4225,4.3355,4.3863,12493,0
2009-10-07,4.2123,4.3355,4.2123,4.2776,1448,0
2009-10-08,4.4806,4.4879,4.3574,4.3718,3582,0
2009-10-09,4.3863,4.3863,4.3863,4.3863,413,0
2009-10-12,4.2849,4.321,4.2849,4.321,1530,0
2009-10-13,4.2849,4.321,4.2776,4.321,18163,0
2009-10-14,4.2921,4.321,4.2921,4.2921,1753,0
2009-10-15,4.2921,4.321,4.2776,4.3066,17668,0
2009-10-16,4.3066,4.3066,4.3066,4.3066,138,0
2009-10-19,4.321,4.321,4.2051,4.2051,608,0
2009-10-20,4.1761,4.1761,4.1761,4.1761,138,0
2009-10-21,4.147,4.147,4.0891,4.147,2435,0
2009-10-23,4.0021,4.0674,3.6975,3.712,42202,0
2009-10-26,3.9513,3.9876,3.8064,3.8426,31149,0
2009-10-27,3.712,3.9006,3.712,3.9006,1517,0
2009-10-28,3.8353,3.8426,3.7556,3.8136,10852,0
2009-10-29,3.8208,3.8281,3.7411,3.7411,6865,0
2009-10-30,3.7483,3.7701,3.7483,3.7628,5034,0
2009-11-02,3.7338,3.7774,3.7265,3.7774,23306,0
2009-11-03,3.7338,3.7338,3.7338,3.7338,1380,0
2009-11-04,3.7193,3.7193,3.6975,3.6975,14180,0
2009-11-05,3.6975,3.6975,3.6251,3.6396,3262,0
2009-11-06,3.6251,3.6251,3.5163,3.6251,4698,0
2009-11-09,3.5816,3.5816,2.987,3.1901,306004,0
2009-11-10,3.1248,3.2625,3.0305,3.0305,58924,0
2009-11-11,3.0814,3.4293,3.0305,3.0814,56778,0
2009-11-12,3.045,3.2698,3.045,3.1901,46027,0
2009-11-13,3.0958,3.4149,3.0814,3.2843,40826,0
2009-11-16,3.1248,3.248,3.1176,3.2408,15363,0
2009-11-17,3.1901,3.5453,3.1901,3.5453,17793,0
2009-11-18,3.5525,3.6251,3.48,3.6251,21796,0
2009-11-19,3.5888,3.7556,3.4149,3.4149,41279,0
2009-11-20,3.5018,3.7048,3.3713,3.6251,27327,0
2009-11-23,3.5888,3.8788,3.4583,3.7991,41799,0
2009-11-24,3.8498,4.0383,3.8353,4.031,26719,0
2009-11-25,4.0383,4.0602,3.7556,3.7556,49437,0
2009-11-27,3.4149,3.8064,3.4149,3.6324,24471,0
2009-11-30,3.4873,3.9078,3.48,3.7701,16463,0
2009-12-01,3.7483,3.8136,3.6251,3.7991,883528,0
2009-12-02,3.7991,3.7991,3.6613,3.6613,8277,0
2009-12-03,3.6613,3.6686,3.5018,3.6613,13746,0
2009-12-04,3.5816,3.5816,3.5816,3.5816,138,0
2009-12-07,3.6179,3.6251,3.6179,3.6251,966,0
2009-12-08,3.6251,3.654,3.6179,3.6179,3416,0
2009-12-09,3.4945,3.5599,3.4945,3.5599,1172,0
2009-12-10,3.6179,3.8426,3.5599,3.8064,62037,0
2009-12-11,3.7919,3.8426,3.6975,3.7048,13255,0
2009-12-15,3.7265,3.7265,3.6396,3.6396,1856,0
2009-12-16,3.7193,3.7193,3.6686,3.7193,2496,0
2009-12-17,3.5888,3.5888,3.5018,3.5091,1474,0
2009-12-21,3.5018,3.5018,3.2118,3.2118,10565,0
2009-12-22,3.2118,3.248,3.1465,3.1756,2804,0
2009-12-23,3.1901,3.3061,3.1756,3.3061,2207,0
2009-12-24,3.2335,3.3713,3.103,3.3133,10708,0
2009-12-28,3.2771,3.335,3.1901,3.2625,10407,0
2009-12-29,3.1901,3.3713,3.1901,3.2625,9131,0
2009-12-30,3.1973,3.2263,3.1901,3.1901,22841,0
2009-12-31,3.1901,3.2916,3.1901,3.2408,6567,0
2010-01-04,3.3713,3.4437,3.3713,3.4076,1403,0
2010-01-05,3.4365,3.4365,3.3713,3.3713,413,0
2010-01-06,3.2698,3.2698,3.2698,3.2698,138,0
2010-01-07,3.2771,3.2771,3.2771,3.2771,275,0
2010-01-08,3.4365,3.4437,3.2843,3.4437,2263,0
2010-01-11,3.4437,3.4437,3.0814,3.1176,12100,0
2010-01-13,3.2771,3.2771,3.2553,3.2553,552,0
2010-01-14,3.1321,3.1321,3.1321,3.1321,275,0
2010-01-15,3.2046,3.2625,3.2046,3.2263,3758,0
2010-01-19,3.248,3.2553,3.2263,3.2263,2731,0
2010-01-20,3.2625,3.2698,3.0668,3.0741,7698,0
2010-01-21,3.1393,3.1393,3.045,3.045,1834,0
2010-01-22,3.1103,3.1103,2.6318,2.7986,72123,0
2010-01-25,2.8493,2.9073,2.8275,2.842,15299,0
2010-01-26,2.9001,2.9146,2.7986,2.8638,22480,0
2010-01-27,2.8638,2.8638,2.813,2.8202,8144,0
2010-01-28,2.8348,2.8348,2.6608,2.6608,14741,0
2010-01-29,2.6899,2.697,2.117,2.1751,170289,0
2010-02-01,2.233,2.5303,2.1751,2.4651,21605,0
2010-02-02,2.4724,2.6462,2.4651,2.61,23587,0
2010-02-03,2.4796,2.6318,2.3925,2.5593,13930,0
2010-02-04,2.5086,2.552,2.3925,2.4724,29006,0
2010-02-05,2.436,2.5955,2.436,2.5303,14758,0
2010-02-08,2.5448,2.7913,2.5448,2.6608,13923,0
2010-02-09,2.6826,2.8348,2.5738,2.6462,35593,0
2010-02-10,2.5955,2.7913,2.5231,2.6826,17866,0
2010-02-11,2.6826,2.6826,2.5375,2.552,4489,0
2010-02-12,2.7116,2.7116,2.5158,2.5158,31677,0
2010-02-16,2.5882,2.6753,2.5303,2.5375,29213,0
2010-02-17,2.5738,2.61,2.3998,2.4433,34825,0
2010-02-18,2.3925,2.6681,2.2984,2.5013,37279,0
2010-02-19,2.5013,2.6462,2.436,2.5013,18998,0
2010-02-22,2.4651,2.5738,2.4071,2.5375,42671,0
2010-02-23,2.5738,2.6681,2.5231,2.5738,19807,0
2010-02-24,2.61,2.8202,2.5375,2.7551,25976,0
2010-02-25,2.6536,2.8202,2.6536,2.7551,13240,0
2010-02-26,2.7551,2.813,2.7478,2.7551,24041,0
2010-03-01,2.813,2.8638,2.7188,2.7913,39518,0
2010-03-02,2.8566,2.8783,2.6462,2.7406,54355,0
2010-03-03,2.7913,2.813,2.61,2.6608,83393,0
2010-03-04,2.7043,2.7116,2.6391,2.6391,50347,0
2010-03-05,2.6899,2.6899,2.5231,2.552,131028,0
2010-03-08,2.5955,2.697,2.5013,2.6753,185034,0
2010-03-09,2.6826,2.6826,2.6318,2.6681,184523,0
2010-03-10,2.7043,2.9726,2.6536,2.697,139260,0
2010-03-11,2.9001,2.9582,2.7333,2.7913,453065,0
2010-03-12,2.8928,3.3278,2.7188,3.2843,643279,0
2010-03-15,3.2046,3.2988,3.0885,3.2988,46896,0
2010-03-16,3.3061,3.3061,2.9943,3.0522,42069,0
2010-03-17,3.0885,3.0885,3.016,3.0233,28717,0
2010-03-18,3.0015,3.045,2.9435,2.9435,5498,0
2010-03-19,2.9218,2.9363,2.9218,2.929,2676,0
2010-03-22,2.9363,2.9508,2.8275,2.9001,44216,0
2010-03-23,2.9001,2.9363,2.842,2.9001,77985,0
2010-03-24,2.9582,2.9582,2.9001,2.9218,92269,0
2010-03-25,2.8493,2.9363,2.8493,2.929,125644,0
2010-03-26,2.9073,3.0668,2.9001,3.0668,20373,0
2010-03-29,2.8783,3.1176,2.8783,3.1176,17930,0
2010-03-30,3.0596,3.1539,2.8711,3.1539,38436,0
2010-03-31,3.1248,3.1248,2.9001,2.9218,11706,0
2010-04-01,2.9435,2.9654,2.8856,2.8928,28206,0
2010-04-05,2.9001,2.9073,2.9001,2.9073,275,0
2010-04-06,2.8856,2.9435,2.8856,2.9435,1725,0
2010-04-07,2.9001,2.9508,2.8856,2.9001,35310,0
2010-04-08,2.8928,2.9001,2.8638,2.9001,23384,0
2010-04-09,2.8856,2.8856,2.8348,2.842,5241,0
2010-04-12,2.8275,2.8275,2.5738,2.6245,54306,0
2010-04-13,2.6245,2.6536,2.5375,2.61,15511,0
2010-04-14,2.61,2.6173,2.5375,2.5955,9014,0
2010-04-15,2.6028,2.6173,2.552,2.6028,6394,0
2010-04-16,2.552,2.5811,2.552,2.5738,8563,0
2010-04-19,2.6028,2.6173,2.5593,2.5593,17356,0
2010-04-21,2.5593,2.5593,2.5375,2.5375,2483,0
2010-04-22,2.5013,2.5303,2.4941,2.4941,2899,0
2010-04-23,2.4941,2.5013,2.4941,2.5013,483,0
2010-04-26,2.5593,2.5738,2.5593,2.5738,7724,0
2010-04-27,2.5375,2.5955,2.5375,2.5375,1794,0
2010-04-28,2.5375,2.5593,2.4868,2.5303,8822,0
2010-04-29,2.5086,2.5593,2.4143,2.5593,14345,0
2010-04-30,2.5738,2.5738,2.5375,2.5593,25654,0
2010-05-03,2.5593,2.5811,2.5375,2.552,19580,0
2010-05-04,2.5375,2.5811,2.5375,2.5738,9207,0
2010-05-05,2.5375,2.552,2.5375,2.552,21231,0
2010-05-06,2.552,2.5955,2.5375,2.5593,19380,0
2010-05-07,2.5375,2.552,2.4071,2.4433,6316,0
2010-05-10,2.5738,2.5738,2.4579,2.4651,3259,0
2010-05-11,2.4505,2.4868,2.4505,2.4724,6233,0
2010-05-12,2.4505,2.5448,2.436,2.436,828,0
2010-05-13,2.4724,2.5086,2.4143,2.4941,145411,0
2010-05-14,2.4868,2.6173,2.4287,2.6173,1380,0
2010-05-17,2.6173,2.6173,2.5448,2.5448,880,0
2010-05-18,2.5593,2.6173,2.5593,2.5593,758,0
2010-05-19,2.4796,2.4796,2.3998,2.436,5146,0
2010-05-20,2.436,2.4651,2.3998,2.4287,9517,0
2010-05-21,2.5375,2.5375,2.4287,2.4505,3433,0
2010-05-24,2.4215,2.4287,2.3925,2.3925,6483,0
2010-05-25,2.4071,2.4071,2.4071,2.4071,1175,0
2010-05-26,2.3853,2.3853,2.3853,2.3853,2897,0
2010-05-27,2.378,2.378,2.3345,2.3345,2758,0
2010-05-28,2.3563,2.378,2.3563,2.3563,8965,0
2010-06-01,2.3635,2.4505,2.3273,2.3853,4458,0
2010-06-02,2.3635,2.3998,2.3635,2.3998,413,0
2010-06-04,2.2839,2.436,2.2839,2.3925,552,0
2010-06-07,2.3563,2.436,2.3345,2.436,5655,0
2010-06-08,2.436,2.5231,2.436,2.4868,4658,0
2010-06-10,2.5231,2.5738,2.4651,2.5375,26896,0
2010-06-11,2.5375,2.5375,2.5375,2.5375,3240,0
2010-06-14,2.5375,2.61,2.5375,2.61,275,0
2010-06-15,2.552,2.61,2.5375,2.5375,15143,0
2010-06-16,2.5158,2.5375,2.4505,2.4505,1476,0
2010-06-17,2.4071,2.436,2.3998,2.3998,2900,0
2010-06-18,2.552,2.552,2.2839,2.3563,2069,0
2010-06-21,2.32,2.32,2.32,2.32,724,0
2010-06-22,2.2911,2.3925,2.2911,2.3925,275,0
2010-06-24,2.4579,2.4579,2.349,2.349,14840,0
2010-06-25,2.32,2.3563,2.3128,2.3128,1794,0
2010-06-28,2.4215,2.4287,2.1823,2.2548,25091,0
2010-06-29,2.2403,2.2403,2.0445,2.1678,23112,0
2010-06-30,2.1303,2.2101,2.0425,2.1782,10868,0
2010-07-01,2.1823,2.1823,2.0518,2.0591,1241,0
2010-07-02,2.0372,2.2258,1.9721,2.03,27011,0
2010-07-06,2.0083,2.1388,2.001,2.03,2714,0
2010-07-07,2.001,2.1388,2.001,2.1315,828,0
2010-07-08,2.1678,2.1823,2.1678,2.1823,7449,0
2010-07-09,2.1751,2.1823,2.0881,2.1097,828,0
2010-07-12,2.0809,2.2113,2.0809,2.2113,413,0
2010-07-13,2.2476,2.2476,2.0953,2.1315,30185,0
2010-07-14,2.0953,2.1751,2.0372,2.1751,7724,0
2010-07-19,2.1097,2.1459,2.1097,2.1459,2793,0
2010-07-20,2.0809,2.2839,2.0809,2.233,10242,0
2010-07-21,2.1823,2.2476,2.1678,2.2113,18348,0
2010-07-22,2.117,2.1751,2.117,2.1751,413,0
2010-07-23,2.1751,2.204,2.1751,2.204,2069,0
2010-07-26,2.2258,2.3563,2.1605,2.2113,6207,0
2010-07-27,2.1896,2.1967,2.1896,2.1967,4275,0
2010-07-28,2.1678,2.233,2.1605,2.233,567,0
2010-07-29,2.1823,2.1823,2.1823,2.1823,828,0
2010-07-30,2.1605,2.1605,2.1605,2.1605,413,0
2010-08-02,2.1678,2.3417,2.1605,2.1605,3884,0
2010-08-03,2.2476,2.2766,2.1605,2.1605,12137,0
2010-08-04,2.349,2.349,2.1751,2.1751,10762,0
2010-08-05,2.1678,2.2766,2.1678,2.1751,13930,0
2010-08-06,2.1823,2.2693,2.1678,2.1751,24965,0
2010-08-09,2.1459,2.2476,2.1459,2.2476,2761,0
2010-08-10,2.1967,2.2911,2.1967,2.2185,642,0
2010-08-11,2.2258,2.3128,2.1243,2.1751,10819,0
2010-08-12,2.1315,2.1459,2.1025,2.1459,1361,0
2010-08-13,2.117,2.1388,2.1097,2.1388,965,0
2010-08-16,2.117,2.1315,2.117,2.1315,413,0
2010-08-17,2.1243,2.1388,2.1025,2.1243,4414,0
2010-08-18,2.1097,2.1097,2.0591,2.1097,5311,0
2010-08-19,2.1025,2.1605,2.0953,2.1605,11408,0
2010-08-20,2.0809,2.1533,2.0736,2.117,6345,0
2010-08-23,2.1025,2.2113,2.1025,2.1025,36413,0
2010-08-24,2.1388,2.1678,2.117,2.1388,72386,0
2010-08-25,2.1388,2.1388,2.0664,2.0664,144549,0
2010-08-26,2.0736,2.1388,2.0664,2.0664,2897,0
2010-08-27,2.1025,2.1025,2.1025,2.1025,21103,0
2010-08-30,2.1388,2.1678,2.0664,2.0664,72415,0
2010-08-31,2.1025,2.1388,2.1025,2.1025,59663,0
2010-09-01,2.1388,2.1388,2.0736,2.1315,66619,0
2010-09-02,2.1243,2.1533,2.1025,2.1533,75585,0
2010-09-03,2.1388,2.1967,2.1025,2.1388,30709,0
2010-09-07,2.1097,2.1678,2.0664,2.1533,96827,0
2010-09-08,2.1388,2.1533,2.0664,2.0664,72550,0
2010-09-09,2.0881,2.0953,2.0664,2.0664,16139,0
2010-09-10,2.0881,2.1025,2.0664,2.0664,2207,0
2010-09-13,2.1025,2.2403,2.0664,2.0664,87309,0
2010-09-15,2.1097,2.1605,2.0372,2.0372,53388,0
2010-09-16,2.03,2.1533,2.03,2.03,22832,0
2010-09-17,2.03,2.1751,2.03,2.0664,152343,0
2010-09-20,2.0736,2.1751,2.0664,2.0664,14898,0
2010-09-21,2.1025,2.1751,2.1025,2.1025,39229,0
2010-09-22,2.1097,2.1388,2.1025,2.1025,19310,0
2010-09-23,2.1678,2.1678,2.1025,2.1025,25601,0
2010-09-27,2.1025,2.1605,2.1025,2.1533,2621,0
2010-09-28,2.1097,2.1315,2.1025,2.1315,39573,0
2010-09-29,2.1025,2.1605,2.1025,2.1243,5965,0
2010-09-30,2.1025,2.1459,2.1025,2.1459,3188,0
2010-10-01,2.0881,2.2258,2.0881,2.1967,5788,0
2010-10-04,2.1896,2.1896,2.1823,2.1823,4275,0
2010-10-06,2.1823,2.2113,2.1823,2.2113,275,0
2010-10-07,2.2258,2.2258,2.2113,2.2113,1380,0
2010-10-08,2.1751,2.1751,2.1388,2.1459,5422,0
2010-10-11,2.1459,2.2258,2.1459,2.2258,15942,0
2010-10-12,2.2476,2.2766,2.2476,2.2766,689,0
2010-10-13,2.2766,2.2766,2.2766,2.2766,4138,0
2010-10-14,2.2693,2.2693,2.2621,2.2693,766,0
2010-10-15,2.2766,2.2766,2.2693,2.2693,7449,0
2010-10-18,2.3273,2.3853,2.3273,2.3853,9114,0
2010-10-20,2.5375,2.5375,2.3563,2.3563,275,0
2010-10-25,2.3273,2.4796,2.3273,2.4796,348,0
2010-10-26,2.5013,2.5738,2.4651,2.5013,7459,0
2010-10-27,2.5375,2.5375,2.3345,2.5231,2867,0
2010-10-28,2.4287,2.4287,2.2984,2.3273,11253,0
2010-10-29,2.3298,2.3777,2.3298,2.3777,1329,0
2010-11-01,2.5303,2.5375,2.3345,2.5086,2386,0
2010-11-02,2.5013,2.6173,2.5013,2.5882,3111,0
2010-11-03,2.552,2.5811,2.3273,2.5811,7370,0
2010-11-05,2.436,2.5593,2.436,2.5593,1344,0
2010-11-08,2.4941,2.5375,2.4287,2.4941,7581,0
2010-11-09,2.436,2.436,2.3998,2.3998,6144,0
2010-11-10,2.4287,3.0377,2.4287,2.8058,64968,0
2010-11-11,2.8638,2.9363,2.8638,2.9073,1793,0
2010-11-12,2.9073,2.9073,2.8638,2.9001,6589,0
2010-11-15,2.8638,2.9001,2.7913,2.8275,10874,0
2010-11-16,2.7261,2.7261,2.7188,2.7188,703,0
2010-11-17,2.6462,2.6462,2.5303,2.5666,6345,0
2010-11-18,2.5666,2.5738,2.5086,2.5738,13104,0
2010-11-19,2.552,2.552,2.4287,2.552,2765,0
2010-11-22,2.6462,2.6462,2.6462,2.6462,413,0
2010-11-24,2.6536,2.6681,2.6536,2.6681,2345,0
2010-11-30,2.6608,2.7188,2.6608,2.7188,9826,0
2010-12-01,2.7551,2.9073,2.7551,2.9073,1380,0
2010-12-02,2.9798,2.9798,2.9001,2.9001,1517,0
2010-12-07,2.8783,2.9001,2.8348,2.9001,9171,0
2010-12-09,2.7623,2.7623,2.7623,2.7623,2069,0
2010-12-10,2.8928,2.9001,2.8711,2.9001,8160,0
2010-12-13,2.8275,2.8275,2.7623,2.7623,13132,0
2010-12-14,2.7913,2.8638,2.7551,2.842,3586,0
2010-12-15,2.7768,2.7768,2.6173,2.6536,6553,0
2010-12-16,2.6462,2.6608,2.6462,2.6608,856,0
2010-12-20,2.6753,2.6826,2.6462,2.6826,1931,0
2010-12-21,2.6681,2.8058,2.6681,2.8058,3828,0
2010-12-22,2.7986,2.7986,2.7623,2.7623,1241,0
2010-12-23,2.7478,2.7478,2.7478,2.7478,552,0
2010-12-27,2.6899,2.6899,2.6899,2.6899,344,0
2010-12-28,2.7043,2.7043,2.6899,2.6899,1517,0
2010-12-29,2.6729,2.6729,2.6729,2.6729,138,0
2010-12-30,2.7047,2.7047,2.6489,2.6489,4917,0
2010-12-31,2.6568,2.6568,2.6489,2.6489,1380,0
2011-01-03,2.6608,2.7261,2.6608,2.6826,3310,0
2011-01-04,2.6536,2.7116,2.6462,2.7116,2483,0
2011-01-05,2.7406,2.7695,2.6536,2.6826,8827,0
2011-01-06,2.7188,2.8275,2.7116,2.784,15862,0
2011-01-07,2.7551,2.7913,2.7551,2.7913,15773,0
2011-01-10,2.7768,2.7768,2.7768,2.7768,1103,0
2011-01-11,2.7551,2.7551,2.7551,2.7551,13793,0
2011-01-12,2.7913,2.7986,2.7913,2.7986,3999,0
2011-01-13,2.8202,2.8202,2.7188,2.7188,1566,0
2011-01-14,2.8711,2.8856,2.8711,2.8856,3723,0
2011-01-18,2.9001,3.0088,2.8638,2.8638,33195,0
2011-01-19,2.7913,2.929,2.7913,2.929,2207,0
2011-01-20,2.8856,2.929,2.8856,2.929,7456,0
2011-01-21,2.9073,2.9073,2.8928,2.9001,2503,0
2011-01-24,2.9582,3.0377,2.9582,3.0377,22927,0
2011-01-25,3.0668,3.0668,3.0668,3.0668,3339,0
2011-01-26,3.045,3.045,3.0305,3.0377,3084,0
2011-01-27,3.0377,3.1103,2.9798,2.987,17503,0
2011-01-28,2.9654,2.9654,2.8638,2.929,15207,0
2011-01-31,2.976,3.0399,2.976,3.0399,6540,0
2011-02-01,3.045,3.045,2.9654,2.9654,17103,0
2011-02-02,3.0233,3.045,3.0233,3.0377,4138,0
2011-02-03,3.016,3.0814,3.016,3.0305,13793,0
2011-02-04,3.045,3.045,2.9146,2.9435,3432,0
2011-02-07,3.0377,3.0377,2.8493,3.016,7413,0
2011-02-08,2.9363,3.0377,2.9363,2.9363,1301,0
2011-02-09,2.9798,3.0377,2.9363,3.0377,9378,0
2011-02-10,3.0377,3.0377,2.9726,2.9726,5793,0
2011-02-11,3.0305,3.0377,3.0305,3.0377,2741,0
2011-02-14,3.0305,3.0814,3.0233,3.0814,11844,0
2011-02-15,2.9435,3.0814,2.9435,3.0814,8994,0
2011-02-16,3.0885,3.1756,3.0885,3.1756,5999,0
2011-02-17,3.1756,3.1901,3.1684,3.1901,3642,0
2011-02-18,3.2553,3.2916,3.2408,3.2916,21802,0
2011-02-22,3.48,3.6251,3.4076,3.6251,26558,0
2011-02-23,3.6251,3.6251,3.5525,3.6106,31097,0
2011-02-24,3.5453,3.9876,3.5453,3.9876,16579,0
2011-02-25,4.1616,5.5899,4.1616,5.1767,166083,0
2011-02-28,5.3697,5.8004,5.1622,5.8004,168973,0
2011-03-01,5.8364,6.2714,5.6334,5.8002,347971,0
2011-03-02,5.8002,5.8002,5.5101,5.6769,67061,0
2011-03-03,5.7203,5.8146,5.6841,5.7131,39419,0
2011-03-04,5.5028,5.8653,5.4375,5.5174,102172,0
2011-03-07,5.6261,5.655,5.4448,5.5754,45380,0
2011-03-08,5.4448,5.6189,5.4448,5.6116,21669,0
2011-03-09,5.5246,5.6189,5.5246,5.6189,6238,0
2011-03-10,5.5754,5.5827,5.4375,5.5827,42682,0
2011-03-11,5.4448,5.7857,5.4375,5.7639,57460,0
2011-03-14,5.5028,5.7421,5.5028,5.6334,91794,0
2011-03-15,5.5463,5.5827,5.4375,5.5754,45452,0
2011-03-16,5.5899,5.9814,5.5754,5.8726,219036,0
2011-03-17,6.0973,6.2351,5.6841,5.8653,67847,0
2011-03-18,5.8726,5.8726,5.5682,5.7929,24918,0
2011-03-21,5.7929,5.8002,5.655,5.7348,20204,0
2011-03-22,5.8002,5.8002,5.6986,5.7348,6558,0
2011-03-23,5.6841,5.7929,5.6841,5.7929,5602,0
2011-03-24,5.7929,5.8002,5.7566,5.7566,6359,0
2011-03-25,5.8002,5.8002,5.7494,5.7494,11035,0
2011-03-28,5.7929,5.8726,5.7276,5.7348,10465,0
2011-03-29,5.8002,5.8002,5.7276,5.7929,8819,0
2011-03-30,5.7276,5.8002,5.4014,5.6623,87722,0
2011-03-31,5.7925,5.8483,5.7686,5.8004,14089,0
2011-04-01,5.7276,5.7929,5.7276,5.7929,806,0
2011-04-04,5.7566,5.8002,5.7276,5.8002,2075,0
2011-04-05,5.7639,5.7857,5.7639,5.7711,4969,0
2011-04-06,5.6769,5.6769,5.5174,5.6406,15723,0
2011-04-07,5.6334,5.7857,5.6334,5.7857,28176,0
2011-04-08,5.8002,5.8002,5.5827,5.6914,24733,0
2011-04-11,5.6406,5.6986,5.6406,5.6914,2483,0
2011-04-12,5.6914,5.6986,5.6914,5.6914,8345,0
2011-04-13,5.8002,5.8002,5.6914,5.7784,30276,0
2011-04-14,5.7857,5.8002,5.7348,5.7421,73672,0
2011-04-15,5.8726,5.8726,5.655,5.7058,34993,0
2011-04-18,5.7929,5.7929,5.5536,5.7058,6655,0
2011-04-19,5.3942,5.6044,5.3651,5.4956,18413,0
2011-04-20,5.4303,5.4811,4.9301,5.0751,66813,0
2011-04-21,5.0751,5.1548,4.9301,5.1186,50039,0
2011-04-25,5.1983,5.8291,5.1622,5.8002,179520,0
2011-04-26,5.8002,5.9378,5.7131,5.7131,33112,0
2011-04-27,5.7203,5.7203,5.655,5.655,10425,0
2011-04-28,5.655,5.7857,5.655,5.7348,12381,0
2011-04-29,5.7925,6.2154,5.7845,5.9281,184075,0
2011-05-02,5.7058,5.9089,5.7058,5.8002,24436,0
2011-05-03,5.8002,5.8364,5.7348,5.8219,158368,0
2011-05-04,5.9305,5.9305,5.6841,5.8002,2897,0
2011-05-05,5.6769,5.8002,5.6623,5.8002,6339,0
2011-05-06,5.7929,5.9669,5.7929,5.9597,11878,0
2011-05-09,5.9669,6.2787,5.9669,6.1336,35549,0
2011-05-10,6.2642,6.2714,6.0249,6.1626,7814,0
2011-05-11,6.2351,6.4816,6.2351,6.4091,38706,0
2011-05-12,6.3511,6.4526,6.1626,6.3946,19421,0
2011-05-13,6.4526,6.8804,6.4164,6.6847,46382,0
2011-05-16,6.8731,7.3444,6.7282,7.2573,116230,0
2011-05-17,7.2864,7.7649,7.1704,7.6127,49882,0
2011-05-18,7.6199,7.9318,7.2864,7.4821,58168,0
2011-05-19,7.6127,7.8085,7.4677,7.5184,34748,0
2011-05-20,7.5039,7.9392,7.4749,7.4966,32502,0
2011-05-23,7.5039,7.5039,6.8949,7.2356,55969,0
2011-05-24,7.2719,7.6996,7.2719,7.6996,7742,0
2011-05-25,7.7431,7.8229,7.6127,7.6271,19482,0
2011-05-26,7.6344,8.2146,7.6344,8.156,28726,0
2011-05-27,7.9969,8.2146,7.982,8.0332,55554,0
2011-05-31,8.0587,8.3217,8.0587,8.2344,45202,0
2011-06-01,8.5551,9.4905,8.3736,9.1493,235061,0
2011-06-02,9.2438,9.2438,8.5188,8.9467,218703,0
2011-06-03,9.2366,9.2366,8.6272,8.8603,71149,0
2011-06-06,8.8819,8.8819,8.4759,8.5911,83763,0
2011-06-07,8.4339,8.5369,8.3695,8.3852,62897,0
2011-06-08,8.4091,8.4091,7.8749,7.9631,111816,0
2011-06-09,7.9788,8.0423,7.5876,7.827,101059,0
2011-06-10,7.9788,8.1461,7.6435,7.7074,93618,0
2011-06-13,7.5039,7.6271,7.3589,7.6127,96128,0
2011-06-14,7.6127,7.7504,7.6127,7.6488,38941,0
2011-06-15,7.6924,7.9104,7.6199,7.6416,14371,0
2011-06-16,7.795,7.8031,7.5318,7.5318,23279,0
2011-06-17,7.5318,7.6196,7.4281,7.4999,46618,0
2011-06-20,7.2501,7.5401,7.2501,7.4749,35580,0
2011-06-21,7.4759,7.4919,7.2526,7.436,49698,0
2011-06-22,7.436,7.436,7.3961,7.4281,10994,0
2011-06-23,7.4281,7.436,7.2924,7.2924,10760,0
2011-06-24,7.3004,7.3722,6.8856,6.9493,60717,0
2011-06-27,7.0292,7.0292,6.5585,6.6702,65806,0
2011-06-28,7.1807,7.4999,7.1807,7.468,18510,0
2011-06-29,7.4919,7.7792,7.4122,7.7792,15060,0
2011-06-30,7.7154,8.0183,7.6355,7.9788,11059,0
2011-07-01,7.9788,8.2978,7.9788,8.2822,25188,0
2011-07-05,8.2978,9.423,8.2978,8.4174,61636,0
2011-07-06,8.4734,8.9765,8.4734,8.513,15928,0
2011-07-07,8.5369,8.9602,8.5369,8.9206,7909,0
2011-07-08,8.9206,8.9206,8.6407,8.7928,6733,0
2011-07-11,9.0962,9.0962,8.5212,8.9206,17256,0
2011-07-12,8.9206,8.9206,8.5451,8.5686,5863,0
2011-07-13,8.601,8.8558,8.5776,8.6082,4731,0
2011-07-14,8.513,8.5776,8.513,8.5776,595,0
2011-07-15,8.7766,8.7766,8.513,8.513,1253,0
2011-07-18,8.513,8.5848,8.513,8.513,2507,0
2011-07-19,8.9359,8.9359,8.7208,8.9359,58809,0
2011-07-20,9.008,9.1754,8.6254,8.6488,9956,0
2011-07-21,8.6326,8.6326,8.0661,8.2178,15953,0
2011-07-22,8.306,8.306,8.1065,8.1065,628,0
2011-07-25,8.0587,8.1857,7.7074,7.9788,37155,0
2011-07-26,7.9788,8.2657,7.6116,7.8666,10977,0
2011-07-27,7.6834,7.7392,7.2446,7.436,15458,0
2011-07-28,7.4281,7.4281,7.1807,7.3004,13446,0
2011-07-29,7.1887,7.5876,7.1887,7.3085,29298,0
2011-08-01,7.851,8.1939,7.6515,7.907,9293,0
2011-08-02,7.9788,8.1939,7.9631,7.9631,20018,0
2011-08-03,7.907,8.2344,7.907,7.931,878,0
2011-08-04,7.9384,8.6172,7.9144,8.0983,6589,0
2011-08-05,7.2765,7.8592,7.1807,7.5876,22624,0
2011-08-08,6.6542,6.8776,6.3829,6.7819,27353,0
2011-08-09,7.2606,7.2606,7.0371,7.1807,7236,0
2011-08-10,7.2127,7.6834,7.1807,7.5797,16419,0
2011-08-11,7.6834,7.9788,7.6755,7.9788,9745,0
2011-08-12,7.9788,8.1065,7.9384,7.9788,20805,0
2011-08-15,7.6913,7.7871,7.3164,7.4202,5696,0
2011-08-16,7.5638,7.6196,7.3004,7.3323,4089,0
2011-08-17,7.3483,7.4601,7.3403,7.3882,1766,0
2011-08-18,7.1648,7.1807,6.9255,7.0451,5121,0
2011-08-19,7.0132,7.1967,6.9175,7.1807,11781,0
2011-08-22,7.1569,7.2366,6.3908,6.702,18254,0
2011-08-23,6.8297,7.0052,6.6461,6.6861,9531,0
2011-08-24,6.718,6.8536,6.718,6.7819,2573,0
2011-08-26,7.1409,7.2606,7.093,7.1728,9161,0
2011-08-29,7.0052,7.3323,6.8297,7.1807,5807,0
2011-08-30,6.8856,7.2526,6.8856,7.2526,1003,0
2011-08-31,7.0052,7.6196,7.0052,7.5956,14443,0
2011-09-01,7.3085,7.6355,7.3085,7.5477,23725,0
2011-09-02,7.4122,7.5876,7.3563,7.5558,2889,0
2011-09-06,7.5718,7.6993,7.3961,7.5397,5063,0
2011-09-07,7.7233,7.8666,7.7233,7.7392,5378,0
2011-09-08,7.7392,7.8666,7.7392,7.795,5455,0
2011-09-09,7.6675,7.6675,7.3722,7.3802,8821,0
2011-09-12,7.2845,7.3961,7.1089,7.3961,8569,0
2011-09-13,7.2845,7.3961,7.2845,7.3961,5935,0
2011-09-14,7.3961,7.4759,7.2446,7.452,8320,0
2011-09-15,7.9705,7.9705,7.3403,7.3403,4362,0
2011-09-16,7.851,7.9631,7.4202,7.5079,13281,0
2011-09-19,7.5638,7.9788,7.468,7.907,47184,0
2011-09-20,7.8111,7.8831,7.5876,7.6755,9726,0
2011-09-21,7.7712,7.7712,7.3563,7.444,8272,0
2011-09-22,7.5477,7.7632,6.9334,7.1967,59485,0
2011-09-23,7.1807,7.4042,7.1648,7.1648,20072,0
2011-09-26,7.1807,7.1807,7.0212,7.0611,10277,0
2011-09-27,7.1409,7.1807,7.0212,7.1807,9337,0
2011-09-28,7.1807,7.436,6.8138,7.1169,6667,0
2011-09-29,7.2446,7.2606,7.0371,7.1329,7197,0
2011-09-30,7.1728,7.1967,7.1648,7.1807,1305,0
2011-10-03,6.9893,7.101,6.7659,6.8217,13331,0
2011-10-04,6.8297,7.0292,6.3829,6.7819,15929,0
2011-10-05,7.1249,7.1807,7.1249,7.1488,1407,0
2011-10-07,7.1807,7.1807,7.1728,7.1728,1755,0
2011-10-10,6.7819,7.0212,6.7579,6.8696,27948,0
2011-10-11,6.9334,6.9334,6.4627,6.7498,10277,0
2011-10-12,6.8696,6.9733,6.8058,6.8217,5701,0
2011-10-13,6.9653,7.3085,6.9653,7.1409,12302,0
2011-10-14,7.1409,7.3085,7.1409,7.1887,12101,0
2011-10-17,6.8856,7.101,6.8616,7.101,3385,0
2011-10-18,7.0132,7.1409,7.0132,7.1329,3385,0
2011-10-19,7.2606,7.3085,6.9893,6.9893,7395,0
2011-10-21,6.9653,7.1967,6.9653,7.1409,57869,0
2011-10-24,6.9893,7.5638,6.8776,7.5638,8442,0
2011-10-25,7.5558,7.5558,7.1329,7.5159,3697,0
2011-10-26,7.5797,7.5797,7.2206,7.2206,915,0
2011-10-27,7.5797,7.5797,7.1807,7.1807,4179,0
2011-10-28,7.3802,7.4202,7.3643,7.4202,2674,0
2011-10-31,7.4202,7.8988,7.4202,7.8666,33935,0
2011-11-01,7.4759,7.7792,7.4759,7.7792,1841,0
2011-11-02,7.8831,8.1783,7.7792,7.795,33666,0
2011-11-03,7.5318,7.9788,7.3243,7.9227,16294,0
2011-11-04,7.9466,7.9631,7.7632,7.931,2134,0
2011-11-07,7.9384,7.9384,7.5797,7.8428,2844,0
2011-11-08,7.9705,7.9705,7.7552,7.9705,4716,0
2011-11-09,8.0983,8.0983,7.7871,7.7871,15197,0
2011-11-10,7.9705,8.2178,7.827,7.827,92497,0
2011-11-11,7.8749,7.8749,7.7792,7.7792,1755,0
2011-11-15,7.7792,7.8592,7.7792,7.8592,6819,0
2011-11-16,7.8191,7.8191,7.7712,7.7792,2444,0
2011-11-17,7.7392,7.7792,7.7392,7.7792,4168,0
2011-11-18,7.7392,7.7472,7.7392,7.7392,3636,0
2011-11-21,7.3563,7.6595,7.3563,7.436,24002,0
2011-11-22,7.5558,7.8592,7.2924,7.8592,19000,0
2011-11-23,7.5159,7.5397,7.4999,7.4999,1801,0
2011-11-25,7.5718,7.7392,7.4999,7.7154,3642,0
2011-11-28,7.4999,7.5876,7.4999,7.5079,5723,0
2011-11-29,7.8111,7.8111,7.7712,7.7712,4862,0
2011-11-30,7.8191,7.8191,7.5239,7.5239,2136,0
2011-12-01,7.6435,7.6755,7.5159,7.5718,1997,0
2011-12-02,7.5718,7.6276,7.5638,7.5638,1015,0
2011-12-05,7.5956,7.6116,7.5956,7.5956,1316,0
2011-12-06,7.6515,7.6595,7.6196,7.6515,997,0
2011-12-07,7.6196,7.7154,7.6196,7.6196,4964,0
2011-12-08,7.6755,7.7154,7.4999,7.4999,9704,0
2011-12-09,7.2526,7.2606,6.8297,7.1807,16934,0
2011-12-12,7.1728,7.1807,6.9414,7.1807,5452,0
2011-12-13,7.3085,7.3403,7.101,7.101,7520,0
2011-12-14,7.1169,7.1169,6.7419,6.7419,8773,0
2011-12-15,6.5585,7.1807,6.5585,7.0611,13122,0
2011-12-16,7.1807,7.1807,7.0212,7.1807,6736,0
2011-12-19,7.1728,7.1728,7.1648,7.1648,527,0
2011-12-20,6.3908,7.1887,6.3829,7.1807,8304,0
2011-12-21,6.3509,6.7819,6.3509,6.702,3258,0
2011-12-22,6.7819,7.0292,6.4069,6.9973,19586,0
2011-12-23,6.6063,6.8536,6.6063,6.8536,2508,0
2011-12-27,6.7819,6.7819,6.3829,6.3829,13612,0
2011-12-28,6.0318,6.4228,6.0159,6.0318,5821,0
2011-12-29,6.3829,6.3829,6.0079,6.1355,6717,0
2011-12-30,5.9919,5.9919,5.8324,5.9832,2005,0
2012-01-03,5.7047,5.984,5.7047,5.8962,3418,0
2012-01-04,5.7845,6.0558,5.7845,5.8962,1381,0
2012-01-05,5.8723,5.8723,5.8723,5.8723,124,0
2012-01-06,5.8803,5.9041,5.8643,5.8643,2153,0
2012-01-09,5.9041,5.976,5.8723,5.9441,2506,0
2012-01-10,5.9041,6.0558,5.9041,6.0318,9432,0
2012-01-11,6.0159,6.0637,6.0159,6.0637,2884,0
2012-01-12,6.0558,6.0558,6.0398,6.0478,4019,0
2012-01-13,6.0239,6.0558,6.0239,6.0558,1380,0
2012-01-17,5.952,5.952,5.609,5.6408,3368,0
2012-01-18,5.585,5.6649,5.3697,5.3855,9651,0
2012-01-19,5.202,5.2579,4.9866,5.0186,4512,0
2012-01-20,4.9468,4.9547,4.9468,4.9547,1908,0
2012-01-23,4.843,5.0186,4.8111,4.9866,15295,0
2012-01-24,4.9866,4.9866,4.867,4.9308,1952,0
2012-01-25,5.0106,5.0265,5.0106,5.0265,2984,0
2012-01-27,5.0265,5.0265,5.0265,5.0265,708,0
2012-01-30,5.0983,5.2898,5.0425,5.2579,8990,0
2012-01-31,5.2978,5.4255,5.2898,5.2898,3536,0
2012-02-01,5.3138,5.5133,5.3058,5.3058,4863,0
2012-02-03,5.3697,5.6649,5.3697,5.585,7862,0
2012-02-06,5.5292,5.7047,5.5292,5.7047,10122,0
2012-02-08,5.7445,5.7765,5.625,5.7765,4059,0
2012-02-09,5.7765,5.7765,5.6967,5.7207,1906,0
2012-02-10,5.7765,5.7765,5.4654,5.585,6725,0
2012-02-13,5.4175,5.5611,5.4175,5.4574,2757,0
2012-02-14,5.5213,5.585,5.4574,5.4574,2884,0
2012-02-15,5.4574,5.6967,5.4255,5.585,14152,0
2012-02-16,5.585,5.585,5.5611,5.585,1929,0
2012-02-22,5.5371,5.7047,5.5292,5.7047,3901,0
2012-02-23,5.8164,5.9441,5.8164,5.9441,2507,0
2012-02-24,5.8324,5.968,5.6408,5.7925,12879,0
2012-02-27,5.617,5.7925,5.585,5.7765,10520,0
2012-02-28,4.4999,5.5052,4.4042,4.9468,52608,0
2012-02-29,4.9707,5.0106,4.7952,4.9468,13411,0
2012-03-01,4.9468,4.9468,4.6595,4.7154,16045,0
2012-03-02,4.7633,4.8031,4.6835,4.8031,12889,0
2012-03-05,4.7154,4.851,4.7073,4.7792,1290,0
2012-03-06,4.7073,4.7073,4.3803,4.6036,4162,0
2012-03-07,4.7393,4.7393,4.6117,4.7073,7081,0
2012-03-08,4.6755,5.0584,4.6755,5.0186,24223,0
2012-03-09,5.0983,5.0983,4.7952,4.8351,2005,0
2012-03-12,4.867,5.0425,4.867,4.9547,6516,0
2012-03-13,5.0265,5.0345,5.0265,5.0265,14927,0
2012-03-14,5.0265,5.0744,5.0265,5.0265,13436,0
2012-03-15,5.0664,5.4972,5.0345,5.0345,18436,0
2012-03-16,5.0345,5.234,5.0345,5.1941,4314,0
2012-03-19,5.2738,5.2738,5.0265,5.0265,5313,0
2012-03-20,5.0584,5.0744,5.0265,5.0664,25775,0
2012-03-21,5.0345,5.0345,5.0265,5.0345,5765,0
2012-03-22,5.0584,5.585,5.0345,5.585,878,0
2012-03-23,5.0664,5.4972,5.0664,5.4972,2267,0
2012-03-26,5.4334,5.4334,5.1462,5.2738,5236,0
2012-03-27,5.1861,5.2499,5.1701,5.1941,21482,0
2012-03-28,5.0265,5.0983,5.0265,5.0664,881,0
2012-03-29,5.1063,5.5691,5.0664,5.1861,15173,0
2012-03-30,5.0744,5.5451,5.0664,5.5451,15040,0
2012-04-02,5.5451,5.9441,5.4734,5.9441,10195,0
2012-04-03,5.9281,5.9281,5.7445,5.9281,6216,0
2012-04-04,5.617,5.6728,5.1462,5.2898,24143,0
2012-04-05,5.3138,5.9281,5.3138,5.8563,3065,0
2012-04-09,5.4255,5.4414,5.0265,5.0744,8655,0
2012-04-10,5.1622,5.5531,5.0744,5.5531,10128,0
2012-04-11,5.5611,5.8882,5.5451,5.8882,2820,0
2012-04-12,5.7047,5.7845,5.4972,5.5691,4011,0
2012-04-13,5.5052,5.5213,5.5052,5.5133,878,0
2012-04-16,5.5133,5.617,5.266,5.3377,7704,0
2012-04-17,5.3377,5.3456,5.1063,5.1382,6016,0
2012-04-18,5.2898,5.3456,5.1382,5.3456,7395,0
2012-04-19,5.1382,5.1382,5.1382,5.1382,344,0
2012-04-20,5.1941,5.1941,5.0026,5.1063,2453,0
2012-04-23,5.0744,5.1063,5.0664,5.0664,4825,0
2012-04-24,5.1063,5.2181,5.1063,5.1861,14805,0
2012-04-25,5.2499,5.266,5.1941,5.1941,1755,0
2012-04-26,5.2499,5.3935,5.1781,5.1781,2569,0
2012-04-27,5.2101,5.5531,5.202,5.5531,1397,0
2012-04-30,5.4574,5.4574,5.0265,5.0265,6396,0
2012-05-01,5.0904,5.585,5.0265,5.585,2256,0
2012-05-02,5.2898,5.5213,5.2898,5.5213,2567,0
2012-05-03,5.4334,5.4494,5.1143,5.4494,7605,0
2012-05-07,5.3855,5.3855,4.9468,5.2499,4539,0
2012-05-08,5.3855,5.3855,5.0345,5.1462,3179,0
2012-05-10,5.1861,5.1861,5.1861,5.1861,124,0
2012-05-14,5.1941,5.1941,5.1861,5.1861,2633,0
2012-05-15,5.3617,5.3855,5.3617,5.3855,628,0
2012-05-16,5.3855,5.3855,5.3855,5.3855,8044,0
2012-05-17,5.3855,5.4255,5.3855,5.4255,12158,0
2012-05-21,5.4334,5.4334,5.4334,5.4334,2228,0
2012-05-23,5.2101,5.5451,4.8271,5.4255,5753,0
2012-05-24,5.1861,5.1861,5.0664,5.0664,5370,0
2012-05-25,5.0265,5.0265,4.9707,4.9787,505,0
2012-05-29,4.9707,4.9707,4.9068,4.9068,1504,0
2012-05-31,4.8909,4.8909,4.2686,4.2765,11919,0
2012-06-01,4.2765,4.3084,4.2765,4.3084,1532,0
2012-06-04,4.3084,4.4681,4.093,4.4681,2717,0
2012-06-05,4.444,4.5478,4.3245,4.5478,9046,0
2012-06-06,4.5557,4.5557,4.2366,4.5079,2382,0
2012-06-07,4.4681,4.4681,4.3004,4.3084,3259,0
2012-06-08,4.3165,4.3245,3.9893,3.9893,6269,0
2012-06-11,3.9973,4.0691,3.9893,4.0691,4886,0
2012-06-12,4.0691,4.0691,3.7978,3.7978,1515,0
2012-06-13,3.7978,3.7978,3.6862,3.7978,2726,0
2012-06-14,3.8537,4.0452,3.2713,3.4708,28374,0
2012-06-15,3.4708,3.4787,2.4654,2.5372,51776,0
2012-06-18,2.7047,3.1117,2.6729,2.9361,34277,0
2012-06-19,2.8324,3.1117,2.8324,2.992,4902,0
2012-06-20,3,3.0079,2.992,2.992,3008,0
2012-06-21,3.0079,3.1037,2.992,2.992,2256,0
2012-06-22,3.1117,3.5026,3,3.3192,116817,0
2012-06-25,3.4467,3.5824,3.2713,3.2792,10584,0
2012-06-26,3.3192,3.3192,3.3192,3.3192,608,0
2012-06-27,3.335,3.335,3.2713,3.2713,2306,0
2012-06-28,3.2713,3.2872,3.2713,3.2792,2502,0
2012-06-29,3.343,3.4627,3.343,3.3909,3480,0
2012-07-02,3.343,3.5105,3.3272,3.4708,3760,0
2012-07-03,3.359,3.3989,3.2792,3.335,4889,0
2012-07-05,3.3989,3.4787,3.343,3.351,7018,0
2012-07-06,3.2951,3.4946,3.2792,3.3031,2344,0
2012-07-09,3.375,3.375,3.2713,3.2713,5561,0
2012-07-10,3.3111,3.5904,3.3111,3.367,8331,0
2012-07-11,3.4787,3.5904,3.4309,3.4309,8864,0
2012-07-12,3.343,3.5665,3.2393,3.3989,3040,0
2012-07-13,3.2393,3.367,3.2393,3.367,2382,0
2012-07-16,3.3989,3.734,3.3272,3.5105,21182,0
2012-07-17,3.5026,3.5823,3.335,3.351,3271,0
2012-07-18,3.4467,3.4787,3.351,3.351,34459,0
2012-07-19,3.4627,3.742,3.2074,3.2393,71604,0
2012-07-20,3.2234,3.4387,2.8244,2.9121,146056,0
2012-07-23,2.9282,3.1914,2.7925,3.0797,34527,0
2012-07-24,2.9601,3.0638,2.9121,2.9282,3760,0
2012-07-25,3.0319,3.0877,3.0319,3.0478,3157,0
2012-07-26,2.9601,3.1914,2.9521,2.9521,12017,0
2012-07-27,2.9601,3.1515,2.9601,3.0558,10958,0
2012-07-30,2.9601,3.1994,2.9601,3.1994,6298,0
2012-08-01,3.1994,3.6541,3.1994,3.359,12634,0
2012-08-02,3.4309,3.4547,3.2713,3.4547,11517,0
2012-08-03,3.2713,3.4547,3.2713,3.367,9425,0
2012-08-06,3.359,3.7579,3.2713,3.734,25942,0
2012-08-07,3.4149,3.702,3.4068,3.5105,2920,0
2012-08-08,3.5186,3.5346,3.5186,3.5346,1779,0
2012-08-09,3.6541,3.6541,3.3909,3.5026,3547,0
2012-08-10,3.6303,3.6541,3.5983,3.6223,4689,0
2012-08-13,3.7819,3.7899,3.5983,3.7899,8494,0
2012-08-14,3.8377,3.8935,3.7899,3.8776,2382,0
2012-08-15,3.8936,3.8936,3.8138,3.8138,2507,0
2012-08-16,3.8665,4.2931,3.7759,3.8913,4995,0
2012-08-17,3.8418,3.916,3.8088,3.8088,2305,0
2012-08-20,3.7759,3.7759,3.5532,3.7511,2548,0
2012-08-21,3.7099,3.7099,3.6275,3.6275,971,0
2012-08-22,3.3801,3.6192,3.3224,3.6192,23119,0
2012-08-23,3.4131,3.6027,3.4131,3.5863,1213,0
2012-08-24,3.611,3.6275,3.611,3.611,1213,0
2012-08-27,3.6604,3.6769,3.5945,3.5945,1455,0
2012-08-28,3.6522,3.7923,3.611,3.6275,4488,0
2012-08-29,3.5945,3.611,3.5863,3.5945,4879,0
2012-08-30,3.5945,3.6275,3.5863,3.5863,2257,0
2012-08-31,3.7526,3.7526,3.5945,3.5945,1765,0
2012-09-04,3.5945,3.644,3.5945,3.5945,1698,0
2012-09-05,3.5945,3.611,3.5945,3.5945,728,0
2012-09-06,3.6192,3.7099,3.6192,3.7099,4644,0
2012-09-07,3.611,3.644,3.611,3.6275,849,0
2012-09-12,3.6934,3.7099,3.6193,3.6275,7581,0
2012-09-13,3.5945,3.6357,3.5945,3.611,2055,0
2012-09-14,3.6275,3.6275,3.611,3.611,1213,0
2012-09-17,3.5945,3.8336,3.5945,3.7264,7884,0
2012-09-18,3.6522,3.6522,3.6357,3.644,1213,0
2012-09-19,3.6852,3.6852,3.6522,3.6522,3612,0
2012-09-20,3.6275,3.8253,3.6275,3.7923,6449,0
2012-09-21,3.8253,4.0974,3.7923,3.8913,4969,0
2012-09-24,3.949,3.949,3.9325,3.9325,1213,0
2012-09-25,3.9985,3.9985,3.949,3.949,1106,0
2012-09-26,3.9985,4.0891,3.8418,3.9573,4385,0
2012-09-27,3.9737,4.3364,3.7923,4.1304,16132,0
2012-09-28,4.0396,4.5343,4.0396,4.4931,18074,0
2012-10-01,4.5178,4.5755,4.5178,4.5755,3837,0
2012-10-02,4.5343,4.5591,4.5343,4.5343,1262,0
2012-10-03,4.6168,4.658,4.4931,4.4931,6409,0
2012-10-04,4.592,4.592,4.4437,4.592,2668,0
2012-10-05,4.4519,4.4683,4.287,4.2952,9244,0
2012-10-08,4.2046,4.2046,4.0562,4.0562,5420,0
2012-10-09,3.9573,3.9573,3.916,3.916,13856,0
2012-10-10,3.8006,3.9061,3.7923,3.8583,17461,0
2012-10-11,3.9242,4.2046,3.8995,4.1551,8189,0
2012-10-12,4.1056,4.2128,4.1056,4.2128,1577,0
2012-10-15,4.254,4.32,4.254,4.2623,1336,0
2012-10-16,4.1551,4.2525,4.1056,4.1056,3034,0
2012-10-17,4.0396,4.3612,3.8913,3.8913,1698,0
2012-10-18,3.7429,3.7923,3.7429,3.7511,728,0
2012-10-19,3.8171,4.2705,3.8171,3.9819,2305,0
2012-10-22,4.2616,4.2616,4.1633,4.1633,279,0
2012-10-23,4.2293,4.2293,4.2293,4.2293,606,0
2012-10-24,4.2375,4.2375,4.2375,4.2375,121,0
2012-10-25,4.2362,4.2362,4.0005,4.1881,2226,0
2012-10-31,4.0891,4.5178,3.8006,3.8583,2911,0
2012-11-01,3.8583,3.916,3.8418,3.9077,5094,0
2012-11-02,3.8665,4.1468,3.8665,3.916,11426,0
2012-11-05,3.8006,4.1139,3.8006,3.9985,2544,0
2012-11-06,3.8995,3.9573,3.7923,3.9408,2547,0
2012-11-07,4.1633,4.5393,3.9654,3.9654,1014,0
2012-11-08,3.9408,4.0891,3.916,3.9242,6500,0
2012-11-09,3.9325,3.9408,3.8913,3.9325,1175,0
2012-11-12,3.9077,3.9077,3.8336,3.8336,242,0
2012-11-13,3.8253,3.9573,3.8253,3.916,6899,0
2012-11-15,3.8336,3.8336,3.6934,3.8105,8862,0
2012-11-16,3.8088,3.8088,3.6357,3.6357,2426,0
2012-11-19,3.6852,3.8006,3.644,3.7594,5932,0
2012-11-20,3.7759,3.8088,3.6357,3.7099,3391,0
2012-11-21,3.7264,3.8418,3.6027,3.6027,7641,0
2012-11-23,3.7594,3.7594,3.6357,3.7594,242,0
2012-11-26,3.611,3.6258,3.5863,3.5863,4488,0
2012-11-27,3.644,3.7511,3.5121,3.5615,15041,0
2012-11-28,3.4461,3.5038,3.4296,3.5038,1951,0
2012-11-29,3.4873,3.5286,3.4049,3.4461,9166,0
2012-11-30,3.3967,3.4461,3.3801,3.4461,1577,0
2012-12-03,3.4131,3.4378,3.3554,3.4378,4973,0
2012-12-04,3.4461,3.4535,3.1823,3.2482,17789,0
2012-12-05,3.2894,3.2894,3.1905,3.207,15860,0
2012-12-06,3.2894,3.2977,3.1988,3.2062,6945,0
2012-12-07,3.2153,3.2429,3.0503,3.2429,5337,0
2012-12-10,3.2894,3.2894,3.0586,3.0668,9946,0
2012-12-11,3.1328,3.3636,3.0668,3.0751,26507,0
2012-12-12,3.24,3.4131,3.24,3.3801,32165,0
2012-12-13,3.1328,3.1988,3.0999,3.1905,323044,0
2012-12-14,3.24,3.5038,3.1089,3.3306,131630,0
2012-12-17,3.3554,3.7923,3.2977,3.7099,147588,0
2012-12-18,3.578,4.1716,3.5121,4.0891,74489,0
2012-12-19,4.0396,4.1139,3.9573,3.9573,21585,0
2012-12-20,3.9573,4.0974,3.949,4.0396,19771,0
2012-12-21,3.8006,4.691,3.8006,4.5434,55390,0
2012-12-24,4.6003,4.6003,4.5343,4.5426,6550,0
2012-12-26,4.4849,4.9547,4.4189,4.8311,15050,0
2012-12-27,4.8888,5.2351,4.6662,5.1444,43689,0
2012-12-28,5.3588,5.3588,5.1857,5.3505,31671,0
2012-12-31,5.4247,5.7627,5.3505,5.7462,91368,0
2013-01-02,5.4907,5.4907,4.8146,4.9465,26888,0
2013-01-03,4.9383,5.2598,4.9301,4.9713,4008,0
2013-01-04,5.029,5.0529,4.9465,5.0125,16812,0
2013-01-07,4.9878,4.9878,4.9095,4.9095,1274,0
2013-01-08,4.9465,4.9713,4.9301,4.9713,795,0
2013-01-09,5.0537,5.1032,4.9218,4.9218,3421,0
2013-01-10,4.9465,4.9465,4.8938,4.9465,3397,0
2013-01-11,4.9465,4.9465,4.8888,4.8888,893,0
2013-01-14,4.8559,4.8559,4.8559,4.8559,121,0
2013-01-15,4.6497,4.864,4.6497,4.7816,7884,0
2013-01-16,4.7074,4.7816,4.7074,4.7734,2547,0
2013-01-17,4.658,4.658,4.5508,4.5755,4610,0
2013-01-18,4.691,4.691,4.691,4.691,121,0
2013-01-22,4.6827,4.6827,4.6827,4.6827,121,0
2013-01-23,4.691,4.7899,4.691,4.7899,5380,0
2013-01-25,4.6168,4.7157,4.4519,4.5673,12859,0
2013-01-28,4.6168,4.6168,4.5343,4.592,3105,0
2013-01-29,4.5508,4.5508,4.5178,4.5178,1237,0
2013-01-30,4.4931,4.4931,4.4931,4.4931,121,0
2013-01-31,4.4766,4.7074,4.4519,4.7074,2105,0
2013-02-04,4.658,4.6992,4.6374,4.6909,6186,0
2013-02-05,4.658,4.658,4.254,4.2705,14709,0
2013-02-06,4.3035,4.3035,3.8913,4.0974,10868,0
2013-02-07,4.0644,4.4272,4.0644,4.4272,635,0
2013-02-08,4.1386,4.1386,4.0562,4.1221,1334,0
2013-02-11,4.1221,4.1221,3.8831,3.9902,2668,0
2013-02-12,3.8006,4.1139,3.2977,3.5516,83019,0
2013-02-13,3.545,3.6357,3.545,3.545,18867,0
2013-02-14,3.545,3.545,3.4213,3.4874,4618,0
2013-02-15,3.5286,3.5863,3.5038,3.5121,3184,0
2013-02-19,3.4213,3.5286,3.3224,3.3801,10067,0
2013-02-20,3.4049,3.4049,3.4049,3.4049,121,0
2013-02-21,3.4213,3.4213,3.3389,3.3389,14837,0
2013-02-22,3.3636,3.4213,3.3224,3.3224,9521,0
2013-02-25,3.3224,3.4212,3.3224,3.3224,8087,0
2013-02-26,3.3472,3.4131,3.3389,3.3801,5772,0
2013-02-27,3.3142,3.4872,3.2977,3.3389,7249,0
2013-02-28,3.3472,3.3719,3.3389,3.3472,1797,0
2013-03-01,3.339,3.339,3.3389,3.3389,529,0
2013-03-04,3.479,3.8418,3.2977,3.3801,6274,0
2013-03-05,3.2153,3.4544,3.2153,3.3142,15793,0
2013-03-06,3.3554,3.3719,3.3554,3.3554,6186,0
2013-03-07,3.2154,3.2154,3.2154,3.2154,2426,0
2013-03-08,3.3406,3.3537,3.24,3.2977,9521,0
2013-03-11,3.24,3.3307,3.24,3.2977,9351,0
2013-03-12,3.2318,3.2318,3.2318,3.2318,1213,0
2013-03-15,3.3389,3.3389,3.24,3.24,5641,0
2013-03-18,3.2894,3.3224,3.2812,3.3224,849,0
2013-03-20,3.3472,3.3554,3.2977,3.2977,1698,0
2013-03-25,3.3059,3.3059,3.2812,3.2812,3032,0
2013-03-27,3.3389,3.5038,3.2977,3.2977,4610,0
2013-04-01,3.3472,3.3472,3.273,3.2812,6914,0
2013-04-02,3.4049,3.4049,3.2977,3.2977,1941,0
2013-04-03,3.2812,3.2812,3.2812,3.2812,121,0
2013-04-05,3.2829,3.2829,3.2829,3.2829,121,0
2013-04-08,3.2812,3.3059,3.268,3.268,2257,0
2013-04-09,3.3059,3.3059,3.273,3.273,1329,0
2013-04-11,3.3884,3.3884,3.2977,3.2977,485,0
2013-04-12,3.3884,3.3884,3.3801,3.3884,4293,0
2013-04-17,3.273,3.3214,3.273,3.3214,1334,0
2013-04-23,3.2768,3.2768,3.273,3.273,364,0
2013-04-26,3.3636,3.3636,3.3636,3.3636,1213,0
2013-04-30,3.2565,3.2647,3.2153,3.2565,1351,0
2013-05-01,3.2647,3.3142,3.2647,3.2647,2092,0
2013-05-03,3.2895,3.2993,3.2895,3.2993,1941,0
2013-05-06,3.2812,3.2813,3.2812,3.2812,2790,0
2013-05-08,3.2647,3.3389,3.2647,3.3389,1213,0
2013-05-10,3.2977,3.2977,3.2977,3.2977,5234,0
2013-05-13,3.2565,3.5203,3.2565,3.5121,32030,0
2013-05-14,3.4626,3.4626,3.3967,3.3967,3413,0
2013-05-16,3.3554,3.3554,3.2647,3.2647,9305,0
2013-05-20,3.3884,3.5038,3.3884,3.4708,61116,0
2013-05-21,3.273,3.273,3.273,3.273,242,0
2013-05-22,3.3059,3.339,3.3059,3.339,242,0
2013-05-23,3.545,3.9572,3.4049,3.545,4752,0
2013-05-24,3.8253,3.9573,3.7346,3.7511,11693,0
2013-05-28,3.8831,3.8831,3.5038,3.7099,1597,0
2013-05-29,3.4873,3.7181,3.3554,3.6275,7232,0
2013-05-30,3.7511,3.7511,3.5286,3.6344,8247,0
2013-05-31,3.5367,3.7923,3.4378,3.5698,63244,0
2013-06-03,3.4626,3.611,3.4626,3.4873,2319,0
2013-06-04,3.545,3.6769,3.545,3.5615,3032,0
2013-06-06,3.644,3.7017,3.644,3.6703,5441,0
2013-06-07,3.6934,3.7091,3.6275,3.6357,14043,0
2013-06-10,3.7099,3.7099,3.7074,3.7074,1152,0
2013-06-11,3.7033,3.7033,3.5294,3.7016,5278,0
2013-06-13,3.5286,3.545,3.5286,3.5367,606,0
2013-06-14,3.5532,3.7099,3.5286,3.6687,4124,0
2013-06-17,3.6192,3.6687,3.3644,3.4247,184068,0
2013-06-18,3.4213,3.4213,3.4205,3.4205,1438,0
2013-06-19,3.5038,3.5038,3.5038,3.5038,121,0
2013-06-21,3.5038,3.545,3.5038,3.5038,8612,0
2013-06-24,3.4378,3.6522,3.4378,3.6291,13227,0
2013-06-25,3.4708,3.4708,3.4708,3.4708,242,0
2013-06-26,3.4717,3.545,3.4717,3.545,242,0
2013-06-27,3.5203,3.5532,3.5203,3.5532,2668,0
2013-06-28,3.5038,3.5038,3.5038,3.5038,242,0
2013-07-01,3.611,3.9325,3.611,3.8913,21676,0
2013-07-02,3.9242,4.0727,3.916,4.0396,19899,0
2013-07-03,4.0891,4.0891,4.0396,4.0396,7987,0
2013-07-05,4.0809,4.0891,3.7099,3.7429,16936,0
2013-07-08,3.7429,3.8748,3.7099,3.8748,2305,0
2013-07-09,3.8995,3.916,3.8978,3.8978,1334,0
2013-07-11,3.8006,3.8006,3.7181,3.7676,2062,0
2013-07-12,3.7181,3.7759,3.7017,3.7429,4024,0
2013-07-15,3.7594,3.7594,3.7594,3.7594,121,0
2013-07-16,3.7346,3.8087,3.7346,3.8087,2699,0
2013-07-17,3.8171,3.8253,3.7099,3.7099,8150,0
2013-07-18,3.7099,4.0232,3.7017,3.8253,9135,0
2013-07-19,3.8913,4.0232,3.8913,3.8995,1334,0
2013-07-22,4.0974,4.1056,4.0232,4.0232,12682,0
2013-07-23,4.1139,4.2458,4.0809,4.2046,12229,0
2013-07-24,4.3529,4.3529,3.916,3.916,10264,0
2013-07-25,4.0396,4.3529,3.916,4.1221,8831,0
2013-07-26,4.0644,4.1975,3.916,4.0232,13294,0
2013-07-29,4.1221,4.3447,4.0396,4.221,9842,0
2013-07-30,4.1716,4.3447,4.1716,4.32,5892,0
2013-07-31,4.3447,4.3447,4.1221,4.3118,11682,0
2013-08-01,4.2869,4.2869,4.1221,4.1229,13925,0
2013-08-02,4.1716,4.1716,4.0396,4.0396,2601,0
2013-08-05,4.2468,4.2862,4.1304,4.2862,6793,0
2013-08-06,4.2244,4.287,4.0405,4.1304,5749,0
2013-08-07,4.0798,4.0798,4.0405,4.0405,874,0
2013-08-08,4.2046,4.287,4.048,4.1221,9074,0
2013-08-09,4.2705,4.4518,4.2705,4.32,6756,0
2013-08-12,4.32,4.4354,4.287,4.4354,5570,0
2013-08-13,4.3529,4.4436,4.1221,4.1716,12629,0
2013-08-14,4.4354,4.4354,4.1551,4.3941,802,0
2013-08-15,4.2375,4.3282,4.1716,4.3199,8793,0
2013-08-16,4.1716,4.2128,4.1304,4.1304,12233,0
2013-08-19,4.1798,4.4106,4.1798,4.4106,13176,0
2013-08-20,4.386,4.386,4.1305,4.3282,4178,0
2013-08-22,4.2293,4.2977,4.2293,4.2977,594,0
2013-08-23,4.2049,4.2049,4.2046,4.2046,728,0
2013-08-27,4.221,4.221,4.2046,4.2046,2330,0
2013-08-28,4.1798,4.2113,4.1304,4.1386,3508,0
2013-08-29,4.2045,4.2045,4.1304,4.1304,728,0
2013-08-30,4.1221,4.2046,3.6934,3.7346,18540,0
2013-09-03,3.7511,4.0891,3.5698,3.7099,6269,0
2013-09-04,3.8253,4.1221,3.7181,3.85,10631,0
2013-09-05,3.916,4.2046,3.7346,3.7346,1455,0
2013-09-06,3.7759,3.7759,3.7759,3.7759,121,0
2013-09-09,3.916,4.1139,3.916,4.0396,1881,0
2013-09-10,3.7759,3.9325,3.7759,3.9242,1881,0
2013-09-11,3.8665,4.0396,3.8665,3.9819,1793,0
2013-09-12,4.1056,4.1056,4.0232,4.0232,1781,0
2013-09-13,3.8583,3.916,3.8583,3.916,668,0
2013-09-16,4.0974,4.1221,4.0396,4.1221,3772,0
2013-09-17,3.9902,3.9902,3.9325,3.9408,5194,0
2013-09-18,3.949,3.949,3.6275,3.7099,9543,0
2013-09-19,3.7099,3.7676,3.7099,3.7346,606,0
2013-09-23,3.8171,3.8171,3.658,3.6934,1427,0
2013-09-24,3.8583,3.8583,3.7511,3.7511,242,0
2013-09-25,4.1048,4.1048,3.7841,3.9815,18200,0
2013-09-26,4.0974,4.1716,4.0396,4.0396,126149,0
2013-09-27,4.0396,4.1221,4.0396,4.0809,19908,0
2013-09-30,4.0809,4.0809,3.9654,3.9654,1577,0
2013-10-01,4.015,4.0974,4.0067,4.0974,728,0
2013-10-02,4.0974,4.0974,4.0396,4.0479,606,0
2013-10-03,4.0067,4.1221,4.0067,4.0809,10917,0
2013-10-04,4.0809,4.1221,4.0562,4.0562,19043,0
2013-10-07,4.0562,4.1221,4.0562,4.1221,1334,0
2013-10-08,4.0644,4.0644,4.0644,4.0644,1092,0
2013-10-09,4.0562,4.0644,3.7099,3.8336,5580,0
2013-10-10,3.9242,4.0747,3.9242,4.0747,242,0
2013-10-11,4.0396,4.0396,3.9985,3.9985,7130,0
2013-10-14,3.9408,3.9985,3.916,3.9573,8442,0
2013-10-15,3.916,3.9573,3.5532,3.7181,11331,0
2013-10-16,3.7923,3.7923,3.6687,3.7346,8248,0
2013-10-17,3.7346,3.9737,3.7346,3.7759,4731,0
2013-10-18,3.7759,3.9902,3.7676,3.8171,8854,0
2013-10-21,3.8418,3.8665,3.8253,3.8665,849,0
2013-10-22,3.8583,4.1056,3.8583,3.8995,54583,0
2013-10-23,3.8913,4.0396,3.8748,4.0232,6671,0
2013-10-24,3.9077,3.9654,3.8748,3.9654,3154,0
2013-10-25,3.9241,3.9241,3.3719,3.5203,53175,0
2013-10-28,3.578,3.5863,3.3801,3.3801,16254,0
2013-10-29,3.3636,3.5863,3.3636,3.4873,16132,0
2013-10-30,3.4213,3.644,3.3967,3.3967,5337,0
2013-10-31,3.3884,3.4708,3.3801,3.4213,13629,0
2013-11-01,3.479,3.578,3.4213,3.4626,15162,0
2013-11-04,3.3884,3.4955,3.3884,3.4131,14383,0
2013-11-05,3.4213,3.4378,3.3801,3.3801,9704,0
2013-11-06,3.3967,3.4626,3.3884,3.4049,9218,0
2013-11-07,3.3884,3.6275,3.3884,3.5863,1455,0
2013-11-08,3.5121,3.5203,3.4131,3.4873,23653,0
2013-11-11,3.5038,3.5038,3.4057,3.409,9218,0
2013-11-12,3.4626,3.4626,3.4626,3.4626,6186,0
2013-11-13,3.4131,3.545,3.4131,3.545,5337,0
2013-11-14,3.4708,3.5203,3.4708,3.479,1092,0
2013-11-15,3.4131,3.5203,3.4131,3.4955,1334,0
2013-11-18,3.4955,3.4955,3.3801,3.3884,13464,0
2013-11-19,3.3884,3.4296,3.3884,3.4213,4039,0
2013-11-20,3.3801,3.4213,3.3059,3.3059,16982,0
2013-11-21,3.3389,3.3801,3.3142,3.3389,12615,0
2013-11-22,3.3636,3.4296,3.3636,3.3801,11313,0
2013-11-25,3.4626,3.479,3.3719,3.4708,32265,0
2013-11-26,3.4626,3.4626,3.3801,3.4213,8976,0
2013-11-27,3.3719,3.3801,3.3636,3.3636,3518,0
2013-11-29,3.3636,3.3718,3.3059,3.3718,10007,0
2013-12-02,3.3801,3.3801,3.2977,3.3801,7520,0
2013-12-03,3.3967,3.4708,3.3554,3.3719,9097,0
2013-12-04,3.3801,3.4131,3.2565,3.2565,57616,0
2013-12-05,3.2235,3.2482,3.1163,3.1576,47791,0
2013-12-06,3.2977,3.2977,3.1411,3.1493,35419,0
2013-12-09,3.2812,3.3142,3.1328,3.2565,22521,0
2013-12-11,3.3472,3.4213,3.2153,3.24,27170,0
2013-12-12,3.2977,3.3059,3.24,3.24,7399,0
2013-12-13,3.2977,3.3307,3.2565,3.2977,13585,0
2013-12-16,3.2977,3.3183,3.24,3.24,18650,0
2013-12-17,3.1905,3.3142,3.1905,3.273,19529,0
2013-12-18,3.3389,3.3554,3.1905,3.2977,14919,0
2013-12-19,3.2977,3.3059,3.2812,3.2894,11280,0
2013-12-20,3.2977,3.3142,3.2812,3.2812,14313,0
2013-12-23,3.2977,3.2977,3.1576,3.1576,21348,0
2013-12-24,3.174,3.2235,3.174,3.2235,8363,0
2013-12-26,3.2482,3.3554,3.24,3.2977,14798,0
2013-12-27,3.3307,3.3389,3.2977,3.3307,2911,0
2013-12-30,3.3884,3.3884,3.2977,3.2977,11644,0
2013-12-31,3.3389,3.3389,3.3059,3.3059,3881,0
2014-01-02,3.2977,3.2977,3.2445,3.2445,15769,0
2014-01-03,3.2565,3.2565,3.24,3.24,12081,0
2014-01-06,3.2977,3.3719,3.2482,3.2482,17830,0
2014-01-07,3.2977,3.3142,3.2482,3.3059,24138,0
2014-01-08,3.3389,3.3801,3.3142,3.3389,39785,0
2014-01-09,3.3472,3.3719,3.2977,3.2977,23410,0
2014-01-10,3.3801,3.3801,3.2977,3.2977,78601,0
2014-01-13,3.174,3.3059,3.174,3.2482,25957,0
2014-01-14,3.3059,3.3142,3.24,3.24,5944,0
2014-01-15,3.24,3.2812,3.24,3.24,3760,0
2014-01-16,3.24,3.24,3.24,3.24,158,0
2014-01-17,3.2894,3.2894,3.2153,3.2153,13828,0
2014-01-21,3.2482,3.2894,3.1988,3.2647,6550,0
2014-01-22,3.2647,3.3636,3.2647,3.2977,41484,0
2014-01-23,3.2977,3.2977,3.2153,3.2153,21469,0
2014-01-24,3.2317,3.2977,3.2153,3.2977,6307,0
2014-01-27,3.2235,3.2565,3.2153,3.2153,8733,0
2014-01-28,3.2565,3.2647,3.2565,3.2647,5701,0
2014-01-30,3.2894,3.3224,3.2894,3.2977,1698,0
2014-01-31,3.2977,3.2977,3.2977,3.2977,2426,0
2014-02-03,3.3059,3.3059,3.2565,3.2584,2911,0
2014-02-04,3.2894,3.3224,3.2565,3.2565,8127,0
2014-02-06,3.2977,3.2985,3.2317,3.2317,4192,0
2014-02-11,3.2235,3.2235,3.1328,3.1493,45272,0
2014-02-12,3.174,3.2886,3.1707,3.1707,3547,0
2014-02-13,3.1576,3.2812,3.1245,3.2647,17425,0
2014-02-14,3.2894,3.2977,3.207,3.2894,10696,0
2014-02-18,3.2894,3.3719,3.2894,3.2977,4124,0
2014-02-19,3.2977,3.2985,3.2977,3.2985,2215,0
2014-02-21,3.2565,3.2565,3.24,3.24,3892,0
2014-02-24,3.2655,3.3307,3.2565,3.2688,9836,0
2014-02-25,3.3007,3.3801,3.2976,3.2976,5719,0
2014-02-26,3.2894,3.2977,3.2565,3.2894,20742,0
2014-02-27,3.2977,3.3389,3.2977,3.3389,3610,0
2014-02-28,3.3389,3.5442,3.3389,3.5442,13136,0
2014-03-03,3.4626,3.545,3.4544,3.479,7621,0
2014-03-04,3.5203,3.5944,3.5203,3.5698,34631,0
2014-03-05,3.5942,3.5942,3.5038,3.5122,10878,0
2014-03-06,3.4296,3.7062,3.3801,3.5038,41827,0
2014-03-07,3.7001,5.2845,3.4626,3.8048,526969,0
2014-03-10,3.9242,4.0067,3.7017,3.7429,88424,0
2014-03-11,3.8171,4.0383,3.6275,3.6275,58829,0
2014-03-12,3.7099,3.7923,3.5541,3.6839,27116,0
2014-03-13,3.644,3.644,3.5532,3.5532,32507,0
2014-03-14,3.5532,3.5532,3.3884,3.3884,27347,0
2014-03-17,3.4544,3.7017,3.3922,3.6521,53100,0
2014-03-18,3.5532,3.6027,3.5367,3.6027,4421,0
2014-03-19,3.5615,3.5615,3.5038,3.5038,8189,0
2014-03-20,3.5862,3.5862,3.4461,3.4758,16986,0
2014-03-21,3.4955,3.4955,3.4461,3.4461,3239,0
2014-03-24,3.4213,3.5286,3.3142,3.3307,84353,0
2014-03-25,3.3389,3.4461,3.2729,3.3142,68707,0
2014-03-26,3.3554,3.4955,3.2235,3.2565,42332,0
2014-03-27,3.3059,3.3967,3.3059,3.339,13706,0
2014-03-28,3.2977,3.3224,3.2977,3.3224,13152,0
2014-03-31,3.3554,3.6481,3.2565,3.2812,70462,0
2014-04-01,3.3059,3.3967,3.2977,3.3801,23673,0
2014-04-02,3.3801,3.3967,3.3143,3.3143,1213,0
2014-04-03,3.3801,3.5038,3.3801,3.4378,18411,0
2014-04-04,3.5191,3.5191,3.3636,3.3636,18348,0
2014-04-07,3.3719,3.3719,3.3307,3.3719,2475,0
2014-04-08,3.3389,3.3801,3.3224,3.3719,17737,0
2014-04-09,3.3224,3.5615,3.2894,3.3727,104858,0
2014-04-10,3.3719,3.5352,3.3307,3.3636,44542,0
2014-04-11,3.3307,3.3801,3.3224,3.3719,32755,0
2014-04-14,3.3801,3.5359,3.3389,3.3801,28493,0
2014-04-15,3.3398,3.4955,3.3398,3.3884,2487,0
2014-04-16,3.3967,3.4378,3.3967,3.3967,31925,0
2014-04-17,3.3967,3.4213,3.3967,3.4213,6065,0
2014-04-21,3.4213,3.4873,3.4213,3.4213,36220,0
2014-04-22,3.3967,3.5202,3.1988,3.1988,123183,0
2014-04-23,3.24,3.3719,3.2235,3.24,81552,0
2014-04-24,3.3389,3.3719,3.2154,3.3059,18776,0
2014-04-25,3.3389,3.3472,3.2977,3.3472,16128,0
2014-04-28,3.4049,3.4049,3.3142,3.3472,8985,0
2014-04-29,3.4131,3.4461,3.3425,3.3884,23284,0
2014-04-30,3.3554,3.4049,3.3554,3.4049,14110,0
2014-05-01,3.4049,3.611,3.3884,3.578,21473,0
2014-05-02,3.5945,3.611,3.578,3.611,606,0
2014-05-05,3.5615,3.6027,3.5615,3.6027,432,0
2014-05-07,3.5121,3.5941,3.5038,3.5121,4488,0
2014-05-08,3.5121,3.5863,3.5121,3.578,2085,0
2014-05-09,3.5772,3.8567,3.5772,3.6192,35360,0
2014-05-12,3.611,3.7099,3.5698,3.6275,38249,0
2014-05-13,3.5592,3.6275,3.5121,3.5299,2547,0
2014-05-14,3.6027,3.6192,3.5863,3.5945,6912,0
2014-05-15,3.5039,3.7346,3.5039,3.5451,18810,0
2014-05-16,3.6192,3.7594,3.6097,3.7264,19188,0
2014-05-19,3.8336,3.916,3.7841,3.7841,54038,0
2014-05-22,3.7841,3.8088,3.7759,3.7759,8911,0
2014-05-23,3.7594,3.7676,3.7511,3.7602,14313,0
2014-05-27,3.9654,4.1139,3.8006,4.1139,78955,0
2014-05-28,4.0396,4.1221,4.015,4.0891,18473,0
2014-05-29,4.0809,4.0809,3.9325,4.0231,12177,0
2014-05-30,3.9077,4.3695,3.9077,4.3695,67494,0
2014-06-02,4.3529,4.5178,4.3529,4.4189,26875,0
2014-06-03,4.4189,4.5591,4.3695,4.4437,30869,0
2014-06-04,4.3612,4.5178,4.32,4.4189,26547,0
2014-06-05,4.4519,4.4519,3.9077,3.9506,14321,0
2014-06-06,4.0891,4.1039,3.9819,4.0479,2409,0
2014-06-09,4.0809,4.1221,3.9325,3.9325,9604,0
2014-06-10,4.0314,4.0314,3.9573,3.9573,3032,0
2014-06-11,3.9325,3.9654,3.8748,3.916,12564,0
2014-06-12,3.8748,3.916,3.8748,3.8995,2175,0
2014-06-13,3.9242,3.9284,3.7429,3.7923,7199,0
2014-06-16,3.8418,3.916,3.6522,3.7429,2587,0
2014-06-17,3.7676,3.9779,3.7676,3.9077,2122,0
2014-06-18,4.0232,4.0809,3.7099,3.916,14985,0
2014-06-19,3.916,3.9408,3.8006,3.8583,7750,0
2014-06-20,3.7923,3.7923,3.7923,3.7923,398,0
2014-06-23,3.8088,3.916,3.8088,3.8748,10858,0
2014-06-24,3.8253,3.916,3.8253,3.9159,2984,0
2014-06-25,3.8665,3.8665,3.479,3.817,21184,0
2014-06-26,3.9611,4.1704,3.9611,4.06,20121,0
2014-06-27,4.0512,4.1772,4.0512,4.1772,2078,0
2014-06-30,4.0692,4.2942,4.0512,4.1862,14455,0
2014-07-01,4.1772,4.1772,4.0421,4.0421,1887,0
2014-07-02,4.0602,4.2222,3.9071,3.9701,16218,0
2014-07-03,3.9251,4.1861,3.9251,4.1861,7442,0
2014-07-07,4.2762,4.2762,4.0061,4.0241,6631,0
2014-07-08,3.9521,4.0331,3.412,4.0331,42378,0
2014-07-09,3.8891,4.0872,3.827,3.9611,39353,0
2014-07-10,4.0512,4.0512,3.7091,3.7451,33114,0
2014-07-11,3.8531,3.9881,3.7361,3.7901,32547,0
2014-07-14,3.9161,3.961,3.7811,3.8351,1774,0
2014-07-15,3.7991,3.9762,3.7901,3.9762,1184,0
2014-07-16,3.9611,3.9611,3.8801,3.9161,1420,0
2014-07-17,3.9521,3.9611,3.7811,3.7811,15800,0
2014-07-18,3.7812,3.9467,3.7812,3.8621,2244,0
2014-07-21,3.9791,3.9791,3.7811,3.8081,3942,0
2014-07-22,3.9611,4.3697,3.9611,4.1412,19788,0
2014-07-23,3.9161,4.1412,3.8711,3.9161,6513,0
2014-07-24,4.1412,4.6993,4.1412,4.4113,266664,0
2014-07-25,4.3932,4.4833,4.3572,4.3572,36901,0
2014-07-28,4.0512,4.4203,3.9791,4.2762,67027,0
2014-07-29,4.2492,4.4113,4.2492,4.4113,1120,0
2014-07-30,4.2852,4.3482,4.2222,4.2402,3707,0
2014-07-31,4.3032,4.4113,4.2942,4.4113,1924,0
2014-08-01,4.2672,4.3481,4.0196,4.0331,46322,0
2014-08-04,4.0241,4.2762,4.0241,4.2762,7164,0
2014-08-05,4.2582,4.2762,4.1412,4.2762,1674,0
2014-08-06,4.1142,4.2581,3.9611,4.0151,29563,0
2014-08-07,4.1322,4.1322,4.0331,4.0331,1264,0
2014-08-08,3.9971,4.0782,3.9971,4.0782,3242,0
2014-08-11,4.0061,4.1772,3.9971,4.0421,19015,0
2014-08-12,4.0782,4.0782,3.9971,4.0421,10618,0
2014-08-13,3.9971,4.2762,3.9971,4.2672,28149,0
2014-08-14,4.2492,4.2762,4.0062,4.2312,14090,0
2014-08-15,4.215,4.2402,4.0062,4.2317,15328,0
2014-08-18,4.2762,4.2762,4.2222,4.2762,11222,0
2014-08-19,4.197,4.3122,4.197,4.2852,12514,0
2014-08-20,4.2672,4.2762,4.1052,4.1052,4984,0
2014-08-21,4.3572,4.3572,4.134,4.2132,30599,0
2014-08-22,4.1412,4.3212,4.1412,4.1412,110131,0
2014-08-25,4.2042,4.2762,4.0782,4.1772,7800,0
2014-08-26,4.2042,4.2582,4.0512,4.1232,22479,0
2014-08-27,4.0692,4.2222,4.0692,4.1772,14250,0
2014-09-02,4.2311,4.2311,4.0331,4.1232,23157,0
2014-09-03,4.1862,4.2042,4.1862,4.2042,4955,0
2014-09-04,4.0962,4.1772,4.0602,4.1767,13606,0
2014-09-05,4.1862,4.2042,4.1772,4.2042,6062,0
2014-09-08,4.1502,4.1952,4.1412,4.1862,10854,0
2014-09-09,4.1862,4.1862,4.0782,4.0962,7189,0
2014-09-10,4.0782,4.1772,4.0692,4.1677,7179,0
2014-09-11,4.0692,4.0962,4.0692,4.0692,4137,0
2014-09-12,4.0602,4.1412,4.0512,4.0512,8849,0
2014-09-15,4.0512,4.1232,3.9701,4.0872,10978,0
2014-09-16,4.0602,4.0602,3.9611,3.9611,4578,0
2014-09-17,4.1322,4.1322,4.0512,4.0557,7690,0
2014-09-18,4.0512,4.0602,3.9611,4.0331,8880,0
2014-09-19,3.9881,4.0782,3.9611,3.9701,33604,0
2014-09-22,4.0241,4.0602,3.8891,4.0512,7580,0
2014-09-23,4.0331,4.0512,3.8801,4.0421,4298,0
2014-09-24,4.0512,4.0512,4.0331,4.0512,7791,0
2014-09-25,4.0512,4.0512,4.0512,4.0512,3585,0
2014-09-26,4.0512,4.0512,4.0512,4.0512,3182,0
2014-09-29,3.9971,4.0331,3.9971,4.0331,4659,0
2014-09-30,3.9971,4.0331,3.9971,4.0331,4427,0
2014-10-01,4.0512,4.0512,3.8711,3.9071,8935,0
2014-10-02,3.9089,4.0495,3.8261,4.006,5761,0
2014-10-03,3.8441,4.0421,3.8441,4.0151,5249,0
2014-10-06,4.0151,4.0151,3.8351,3.9483,6627,0
2014-10-07,3.9881,4.0421,3.8981,3.9071,5017,0
2014-10-08,3.8711,3.9611,3.8711,3.8891,6757,0
2014-10-09,3.8981,3.9251,3.8981,3.9161,3884,0
2014-10-10,3.8981,3.9116,3.8711,3.8711,5888,0
2014-10-13,3.8801,3.8891,3.8801,3.8801,752,0
2014-10-14,3.9251,3.9251,3.8711,3.8783,4666,0
2014-10-15,3.8711,3.9161,3.8711,3.8891,5596,0
2014-10-16,3.9161,3.9161,3.9071,3.9161,5203,0
2014-10-17,3.9251,3.9251,3.8801,3.8801,2525,0
2014-10-20,3.8711,3.9251,3.7811,3.8531,34504,0
2014-10-21,3.8081,3.8869,3.7811,3.8081,4840,0
2014-10-22,3.8621,3.8621,3.7631,3.7631,5135,0
2014-10-23,3.7541,3.7991,3.7541,3.7991,11968,0
2014-10-24,3.7631,3.8441,3.7631,3.7721,9563,0
2014-10-27,3.8441,3.8441,3.7631,3.8351,4301,0
2014-10-28,3.8531,3.8531,3.7451,3.8081,4349,0
2014-10-29,3.7721,3.7721,3.7361,3.7361,1149,0
2014-10-30,3.7361,3.7451,3.7181,3.7451,3413,0
2014-10-31,3.7811,3.8171,3.583,3.601,38778,0
2014-11-03,3.583,3.7991,3.583,3.601,6409,0
2014-11-04,3.601,3.8351,3.601,3.637,2906,0
2014-11-05,3.61,3.7271,3.601,3.7271,6881,0
2014-11-06,3.7271,3.7631,3.7091,3.7631,2356,0
2014-11-07,3.619,3.7181,3.619,3.7181,2486,0
2014-11-10,3.628,3.628,3.565,3.565,12533,0
2014-11-11,3.565,3.574,3.421,3.484,13728,0
2014-11-12,3.511,3.592,3.502,3.502,6767,0
2014-11-13,3.484,3.484,3.484,3.484,133,0
2014-11-14,3.484,3.592,3.484,3.592,4935,0
2014-11-17,3.547,3.556,3.484,3.511,5616,0
2014-11-18,3.493,3.529,3.43,3.511,6826,0
2014-11-19,3.511,3.583,3.466,3.511,5491,0
2014-11-20,3.4952,3.4952,3.4671,3.4671,447,0
2014-11-21,3.52,3.52,3.3399,3.484,17850,0
2014-11-24,3.511,3.5182,3.475,3.4751,5518,0
2014-11-25,3.493,3.556,3.475,3.511,4398,0
2014-11-26,3.484,3.574,3.466,3.466,5338,0
2014-11-28,3.466,3.502,3.466,3.493,15893,0
2014-12-01,3.538,3.583,3.484,3.484,6655,0
2014-12-03,3.4694,3.4694,3.1599,3.1599,14243,0
2014-12-04,3.1599,3.2499,2.9348,2.9708,24564,0
2014-12-05,2.9618,3.1059,2.7998,2.7998,17151,0
2014-12-08,2.8178,3.1329,2.8178,2.9708,3476,0
2014-12-09,3.0609,3.1329,2.9708,3.0339,5340,0
2014-12-10,3.1239,3.1239,3.0429,3.0789,4393,0
2014-12-11,3.1239,3.1239,3.0789,3.0789,13869,0
2014-12-12,3.0992,3.1329,2.8359,3.1329,25826,0
2014-12-15,3.1239,3.1329,2.2506,2.3677,25625,0
2014-12-16,2.6918,2.9687,2.5117,2.9258,39342,0
2014-12-17,2.7998,3.1329,2.7998,3.1329,11770,0
2014-12-18,3.1329,3.1509,2.8268,2.8268,6930,0
2014-12-19,3.0429,3.2409,3.0429,3.1509,18691,0
2014-12-22,3.1869,3.2319,2.8178,3.1509,44961,0
2014-12-23,3.1509,3.2589,3.1509,3.1729,6658,0
2014-12-24,3.2228,3.2228,3.2228,3.2228,5560,0
2014-12-26,3.2229,3.421,3.1959,3.421,9977,0
2014-12-29,3.412,3.583,3.412,3.583,23193,0
2014-12-30,3.583,3.7811,3.511,3.7271,26990,0
2014-12-31,3.7631,4.3212,3.7631,3.9251,76976,0
2015-01-02,4.1772,4.2312,3.7181,4.2312,20988,0
2015-01-05,4.1952,4.1952,3.9611,3.9791,17675,0
2015-01-06,3.9611,4.3212,3.7181,4.0602,49496,0
2015-01-07,4.0512,4.0512,3.8171,3.9132,11560,0
2015-01-08,3.8981,3.8981,3.628,3.8081,19150,0
2015-01-09,3.691,4.0331,3.691,3.8621,9596,0
2015-01-12,4.0421,4.0512,3.9611,4.0151,22702,0
2015-01-13,4.0512,4.2267,4.0151,4.1322,35960,0
2015-01-14,4.2222,4.2762,4.0241,4.2762,66899,0
2015-01-15,4.0061,4.3212,3.9972,4.2762,20743,0
2015-01-16,4.2402,4.2402,4.0512,4.1862,25235,0
2015-01-20,4.2852,4.3932,4.1322,4.2942,48050,0
2015-01-21,4.3572,4.4203,4.2582,4.2582,60458,0
2015-01-22,4.2762,4.4383,4.1862,4.3626,29378,0
2015-01-23,4.4383,4.5013,4.2312,4.3662,31274,0
2015-01-26,4.0962,4.3481,4.0962,4.3302,6586,0
2015-01-27,4.1682,4.4113,4.1682,4.3572,13662,0
2015-01-28,4.1412,4.4473,4.1412,4.3932,1093,0
2015-01-29,4.3932,4.4293,4.3662,4.4203,8919,0
2015-01-30,4.4383,4.4563,4.3302,4.4473,16625,0
2015-02-02,4.3752,4.3932,4.1592,4.2762,6593,0
2015-02-03,4.3302,4.3302,4.2762,4.2762,11688,0
2015-02-04,4.2763,4.4382,4.2762,4.4382,1153,0
2015-02-05,4.4563,4.4563,4.2762,4.3349,1652,0
2015-02-06,4.2942,4.4203,4.0782,4.2852,13274,0
2015-02-09,4.1682,4.4113,3.8081,4.0331,27870,0
2015-02-10,3.7361,4.0241,3.6911,3.8801,9000,0
2015-02-11,3.7631,3.9701,3.7631,3.9701,2934,0
2015-02-12,3.7991,3.9971,3.7991,3.9161,13851,0
2015-02-13,3.9071,3.9251,3.7271,3.7361,4300,0
2015-02-17,3.7361,3.9341,3.628,3.7631,10332,0
2015-02-18,3.7451,3.952,3.7361,3.952,2042,0
2015-02-19,3.8981,3.9431,3.7451,3.9431,8530,0
2015-02-20,3.8081,3.9341,3.8081,3.9341,542,0
2015-02-23,3.8261,3.9512,3.8081,3.8081,2886,0
2015-02-24,3.8261,3.9431,3.8261,3.8261,7191,0
2015-02-25,3.7811,3.817,3.7631,3.817,2287,0
2015-02-26,3.8261,3.8896,3.628,3.7365,6110,0
2015-02-27,3.7451,3.8099,3.646,3.646,10764,0
2015-03-02,3.7541,3.8441,3.7541,3.7631,1000,0
2015-03-03,3.7721,3.7721,3.601,3.646,36323,0
2015-03-05,3.619,3.7721,3.601,3.655,3443,0
2015-03-06,3.8621,3.8621,3.511,3.511,7776,0
2015-03-09,3.565,3.8261,3.466,3.8261,8886,0
2015-03-10,3.529,3.7811,3.529,3.7811,11663,0
2015-03-11,3.565,3.7721,3.565,3.7451,1555,0
2015-03-12,3.574,3.619,3.574,3.574,8331,0
2015-03-13,3.601,3.7631,3.583,3.637,10441,0
2015-03-16,3.9341,3.9341,3.601,3.601,333,0
2015-03-17,3.619,3.619,3.466,3.466,14329,0
2015-03-18,3.583,3.583,3.466,3.574,4887,0
2015-03-19,3.601,3.601,3.511,3.592,2555,0
2015-03-20,3.511,3.511,3.511,3.511,444,0
2015-03-23,3.556,3.601,3.466,3.583,9553,0
2015-03-24,3.601,3.601,3.466,3.493,4332,0
2015-03-25,3.52,3.52,3.1509,3.3399,23438,0
2015-03-26,3.3309,3.601,3.3309,3.574,8775,0
2015-03-27,3.601,3.619,3.565,3.574,11219,0
2015-03-30,3.601,3.655,3.502,3.502,21549,0
2015-03-31,3.7451,3.7451,3.556,3.691,3176,0
2015-04-01,3.7091,3.7091,3.511,3.538,6554,0
2015-04-02,3.52,3.592,3.502,3.502,1999,0
2015-04-06,3.565,3.691,3.556,3.691,19883,0
2015-04-07,3.691,4.1412,3.691,3.9071,12501,0
2015-04-08,3.9161,4.1322,3.9161,3.9251,12108,0
2015-04-09,3.7991,4.0962,3.7991,4.0962,5623,0
2015-04-10,3.9611,4.1412,3.9431,4.1412,31213,0
2015-04-13,4.1142,4.1412,4.0872,4.0962,8664,0
2015-04-14,4.1052,4.1052,4.0061,4.0512,9442,0
2015-04-15,3.9702,4.0421,3.8806,4.0421,876,0
2015-04-16,3.8351,4.0331,3.8351,3.9611,1418,0
2015-04-17,4.0061,4.0151,3.9521,3.9521,3221,0
2015-04-20,4.1322,4.1322,4.0466,4.0962,17085,0
2015-04-21,4.1322,4.1322,4.0061,4.1044,7551,0
2015-04-22,4.1232,4.1322,4.0338,4.0338,6911,0
2015-04-23,4.1232,4.1772,4.1142,4.1772,45432,0
2015-04-24,4.2312,4.3842,4.2312,4.3572,37667,0
2015-04-27,4.4023,4.4023,4.3032,4.3122,26770,0
2015-04-28,4.1412,4.2402,4.1412,4.1412,19845,0
2015-04-29,4.1052,4.1772,3.8081,4.0782,10553,0
2015-04-30,4.1232,4.2852,3.7811,3.7901,21216,0
2015-05-01,3.8981,4.0331,3.8981,3.9791,3110,0
2015-05-04,4.0331,4.0331,3.9701,3.9791,9220,0
2015-05-05,3.9791,4.0421,3.9701,4.0421,9442,0
2015-05-06,4.0512,4.2762,4.0512,4.1142,14445,0
2015-05-07,4.1412,4.1861,3.9882,3.9972,2837,0
2015-05-08,4.0872,4.3212,4.0782,4.2492,7220,0
2015-05-11,4.3032,4.3212,4.2492,4.3212,4999,0
2015-05-12,4.3212,4.3212,4.264,4.2673,7087,0
2015-05-13,4.2672,4.3212,4.0512,4.1952,59139,0
2015-05-14,4.0602,4.3212,4.0602,4.3212,778,0
2015-05-15,4.2402,4.2762,4.1412,4.2762,14820,0
2015-05-18,3.9201,4.2762,3.9201,4.2762,2117,0
2015-05-19,4.2582,4.2672,4.1322,4.1323,2903,0
2015-05-20,4.1412,4.1412,4.0512,4.0602,36323,0
2015-05-21,4.0962,4.3032,4.0512,4.2762,47764,0
2015-05-22,4.2762,4.7173,4.2312,4.6813,55873,0
2015-05-26,4.7173,5.0414,4.5463,4.5931,49715,0
2015-05-27,4.5913,4.6813,4.2672,4.2762,38100,0
2015-05-28,4.2492,4.4923,4.2312,4.4923,8630,0
2015-05-29,4.4743,4.5013,4.4113,4.4203,12441,0
2015-06-01,4.5013,4.5913,4.2672,4.3662,42368,0
2015-06-02,4.4203,4.5283,4.3752,4.4563,32092,0
2015-06-03,4.4203,4.5283,4.4023,4.4203,12552,0
2015-06-04,4.4383,4.5013,4.3032,4.3032,13996,0
2015-06-05,4.4113,4.4113,4.3482,4.3752,4221,0
2015-06-08,4.5013,4.5823,4.4563,4.4653,17773,0
2015-06-09,4.4113,4.5373,4.4113,4.4383,5634,0
2015-06-10,4.4563,4.5913,4.4563,4.5778,46094,0
2015-06-11,4.6723,4.9333,4.6363,4.7714,68445,0
2015-06-12,4.7353,4.8974,4.7263,4.7984,31213,0
2015-06-15,4.8434,5.2845,4.8164,5.0414,104970,0
2015-06-16,5.1315,5.2935,5.0864,5.2935,34990,0
2015-06-17,5.3295,5.3295,4.9694,5.2125,41433,0
2015-06-18,5.2215,5.3295,5.0414,5.2575,27548,0
2015-06-19,5.3025,5.3025,5.0414,5.2125,25326,0
2015-06-22,5.2125,5.2125,4.6363,4.8434,53096,0
2015-06-23,4.7624,4.8884,4.5463,4.8254,16265,0
2015-06-24,4.7263,4.7714,4.6363,4.6543,7887,0
2015-06-25,4.6363,6.6169,4.5643,5.5546,362230,0
2015-06-26,5.6266,5.6806,5.4105,5.4465,30658,0
2015-06-29,5.4465,5.6806,4.8074,5.3745,102082,0
2015-06-30,5.3115,5.3835,5.2125,5.2125,30608,0
2015-07-01,5.2395,5.2665,5.0684,5.1585,20883,0
2015-07-02,5.1225,5.1225,4.8704,4.8704,18328,0
2015-07-06,4.8344,5.3025,4.5463,4.5733,30991,0
2015-07-07,4.5013,4.5913,4.0061,4.4113,72313,0
2015-07-08,4.2222,4.3662,3.9701,3.9791,19439,0
2015-07-09,4.2132,4.5013,3.9611,4.1142,96417,0
2015-07-10,4.0962,4.4563,4.0602,4.1862,20883,0
2015-07-13,4.4383,4.4923,3.9071,3.9971,194056,0
2015-07-14,3.8712,4.3302,3.8712,3.9287,7492,0
2015-07-15,3.9431,4.1861,3.7001,3.7406,19237,0
2015-07-16,3.9161,4.0421,3.691,3.9701,35879,0
2015-07-17,3.9071,4.0151,3.7451,3.8981,48986,0
2015-07-20,3.8981,4.0151,3.8981,3.9251,41877,0
2015-07-21,3.9971,3.9971,3.646,3.691,172062,0
2015-07-22,3.691,3.8711,3.628,3.7181,23327,0
2015-07-23,3.8981,3.8981,3.7361,3.7631,20661,0
2015-07-24,3.619,3.7721,3.565,3.565,24437,0
2015-07-27,3.556,3.574,2.9979,3.1959,42321,0
2015-07-28,3.3219,3.385,3.2499,3.3039,10108,0
2015-07-29,3.3129,3.3129,3.1149,3.1779,15773,0
2015-07-30,3.1509,3.511,2.9798,3.0969,49430,0
2015-07-31,3.0609,3.421,2.9979,3.1149,78422,0
2015-08-03,3.1779,3.3159,2.9979,3.0879,42928,0
2015-08-04,3.1509,3.1959,3.0699,3.0699,18217,0
2015-08-05,3.2049,3.2049,3.0789,3.0879,8109,0
2015-08-06,3.2006,3.2006,3.0609,3.0789,18007,0
2015-08-07,3.1509,3.1509,3.0699,3.0789,11997,0
2015-08-10,3.0969,3.0969,2.8808,2.9618,28214,0
2015-08-11,3.0429,3.1059,2.9438,2.9438,10135,0
2015-08-12,2.8808,2.9348,2.4487,2.7728,33546,0
2015-08-13,2.6107,2.9168,2.6107,2.7098,7664,0
2015-08-14,2.7008,2.8808,2.7008,2.8268,26437,0
2015-08-17,2.8358,2.9348,2.7548,2.7998,80977,0
2015-08-18,2.7188,2.8718,2.7098,2.7188,6998,0
2015-08-19,2.7188,2.7188,2.6197,2.6287,30547,0
2015-08-20,2.6828,2.7908,2.5927,2.6648,29880,0
2015-08-21,2.6287,2.6287,2.4307,2.4757,44321,0
2015-08-24,2.2686,2.3767,1.823,2.1696,45750,0
2015-08-25,2.2146,2.4397,2.1606,2.1606,19439,0
2015-08-26,2.0976,2.1426,2.0256,2.0256,17551,0
2015-08-27,2.2686,2.2957,2.0796,2.1606,4221,0
2015-08-28,2.2236,2.3317,2.2056,2.2416,7887,0
2015-08-31,2.2056,2.2326,2.1066,2.1606,6109,0
2015-09-01,2.1606,2.4307,2.0796,2.1606,62538,0
2015-09-02,2.1426,2.5837,2.1156,2.1246,31102,0
2015-09-03,2.1426,2.2146,2.0796,2.1066,18328,0
2015-09-04,2.1156,2.1156,2.0706,2.0886,10664,0
2015-09-08,2.1426,2.1516,2.0706,2.0796,33213,0
2015-09-09,2.1336,2.2056,2.0706,2.1066,25215,0
2015-09-10,2.1426,2.1966,2.1404,2.1786,9566,0
2015-09-11,2.1336,2.2146,2.1246,2.1246,6998,0
2015-09-14,2.1246,2.1246,2.0256,2.0436,8220,0
2015-09-15,2.2056,2.2056,2.0616,2.1156,23105,0
2015-09-16,2.1876,2.2506,2.1156,2.2326,45987,0
2015-09-17,2.2506,2.2506,2.1291,2.2236,19939,0
2015-09-18,2.1426,2.2056,2.1156,2.1156,21327,0
2015-09-21,2.1966,2.3227,2.1246,2.2506,38989,0
2015-09-22,2.2326,2.3767,2.1966,2.2236,42321,0
2015-09-23,2.2866,2.2866,2.1876,2.1966,17154,0
2015-09-24,2.1786,2.3857,2.1786,2.2957,25442,0
2015-09-25,2.4757,2.5477,2.2326,2.2506,34435,0
2015-09-28,2.2506,2.5189,2.2506,2.3587,7250,0
2015-09-29,2.3947,2.5387,2.2596,2.2596,28659,0
2015-09-30,2.4757,2.5117,2.2686,2.2686,12441,0
2015-10-01,2.3317,2.4487,2.2957,2.4487,7887,0
2015-10-02,2.5297,2.5297,2.3767,2.5117,8886,0
2015-10-05,2.5387,2.5927,2.4802,2.5657,10300,0
2015-10-06,2.6197,2.8358,2.6107,2.7818,12774,0
2015-10-07,2.8268,2.8357,2.4937,2.7638,30330,0
2015-10-08,2.5657,2.9168,2.5477,2.8448,36434,0
2015-10-09,2.7908,2.8898,2.7908,2.7908,8331,0
2015-10-12,2.8358,3.1329,2.8358,2.9798,14299,0
2015-10-13,3.0339,3.0429,2.8358,2.9258,15107,0
2015-10-14,2.9708,3.0159,2.8358,3.0069,16218,0
2015-10-15,3.0069,3.1239,2.9708,3.1059,19106,0
2015-10-16,2.8538,3.1059,2.8538,3.0519,20439,0
2015-10-19,2.9348,3.1779,2.9348,3.1689,18356,0
2015-10-20,3.2409,3.502,2.9798,3.421,89530,0
2015-10-21,3.394,3.529,3.394,3.457,27881,0
2015-10-22,3.52,3.7631,3.3309,3.466,40322,0
2015-10-23,3.358,3.601,3.358,3.493,21327,0
2015-10-26,3.376,3.583,3.367,3.511,20216,0
2015-10-27,3.412,3.475,3.3309,3.3399,17106,0
2015-10-28,3.376,3.412,3.3039,3.3039,17995,0
2015-10-29,3.376,3.43,3.2499,3.2499,11663,0
2015-10-30,3.2139,3.61,3.2139,3.61,27214,0
2015-11-02,3.628,3.8171,3.628,3.808,41410,0
2015-11-03,3.8261,4.0241,3.7901,3.9431,9555,0
2015-11-04,4.0061,4.0512,3.8207,3.9881,26639,0
2015-11-05,3.9971,4.0331,3.52,3.7091,77089,0
2015-11-06,3.8081,3.8351,3.7001,3.7361,7442,0
2015-11-09,3.8261,3.9155,3.646,3.7807,13823,0
2015-11-10,3.7271,3.7721,3.7001,3.7001,11886,0
2015-11-11,3.7091,3.8171,3.7091,3.7541,49875,0
2015-11-12,3.7541,3.9431,3.673,3.8081,29214,0
2015-11-13,3.8081,4.0061,3.7811,3.8981,20661,0
2015-11-16,3.9611,4.0512,3.7901,3.8441,19550,0
2015-11-17,3.9071,4.1232,3.8981,4.1232,23882,0
2015-11-18,4.2042,4.4113,4.0692,4.4023,31658,0
2015-11-19,4.3932,4.4203,4.1412,4.4203,20216,0
2015-11-20,4.5913,5.3745,4.4023,4.7173,79533,0
2015-11-23,4.8704,5.1405,4.7534,4.9514,80311,0
2015-11-24,4.7443,4.9334,4.1412,4.6003,27881,0
2015-11-25,4.5913,5.0684,4.4383,4.8434,24771,0
2015-11-27,4.7714,5.1495,4.6183,4.9514,39655,0
2015-11-30,4.9514,5.1225,4.7804,4.8524,28436,0
2015-12-01,5.0954,5.1315,5.0054,5.0594,45579,0
2015-12-02,5.0054,5.2575,5.0054,5.109,34153,0
2015-12-03,5.1135,5.2773,5.0504,5.0954,13983,0
2015-12-04,4.7984,5.2665,4.6543,4.9604,30103,0
2015-12-07,5.0414,5.1945,5.0414,5.0504,28881,0
2015-12-08,5.0054,5.3565,4.9604,5.2593,26253,0
2015-12-09,5.2395,5.4736,5.1495,5.3565,104304,0
2015-12-10,5.3565,5.5816,5.3295,5.3295,50874,0
2015-12-11,5.2485,5.2485,5.0684,5.1675,27992,0
2015-12-14,5.1675,5.4466,5.1675,5.3115,35404,0
2015-12-15,5.3115,5.4555,5.3115,5.3745,32546,0
2015-12-16,5.3115,5.5456,5.3115,5.4105,79977,0
2015-12-17,5.4826,5.5366,5.3655,5.4736,67647,0
2015-12-18,5.4826,5.6176,5.3565,5.4105,148624,0
2015-12-21,5.4916,5.5456,5.4195,5.4826,40877,0
2015-12-22,5.4916,5.5177,5.4105,5.4105,26963,0
2015-12-23,5.4285,5.5816,5.4195,5.5456,92085,0
2015-12-24,5.5726,6.1217,5.5726,6.0497,109920,0
2015-12-28,6.0497,6.0497,5.5906,5.6986,70882,0
2015-12-29,5.8247,5.9237,5.6176,5.7346,37354,0
2015-12-30,5.8247,5.8517,5.7076,5.7537,25748,0
2015-12-31,5.7076,5.8517,5.7076,5.7827,18248,0
2016-01-04,5.7886,5.8066,5.7166,5.7347,41854,0
2016-01-05,5.7346,5.9417,5.7346,5.8787,39905,0
2016-01-06,5.9507,6.5899,5.8637,6.4728,150078,0
2016-01-07,6.4818,6.4818,5.6986,5.7166,185754,0
2016-01-08,5.6986,5.8876,5.3115,5.3115,73434,0
2016-01-11,4.3842,5.3025,3.574,4.5463,85200,0
2016-01-12,4.5463,5.0684,4.5463,4.8164,39500,0
2016-01-13,5.0144,5.4105,5.0144,5.1855,73819,0
2016-01-14,4.7443,5.2845,4.7443,5.0864,13424,0
2016-01-15,4.7984,5.0414,4.7398,4.9964,78163,0
2016-01-19,5.0324,5.1675,4.9514,4.9784,54096,0
2016-01-20,4.6363,4.8074,4.6093,4.6543,18604,0
2016-01-21,4.6183,4.8524,4.5013,4.6723,26462,0
2016-01-22,4.8164,4.9964,4.5823,4.9244,31451,0
2016-01-25,4.9244,5.1315,4.8174,4.8704,18858,0
2016-01-26,4.9244,4.9424,4.7714,4.7714,4047,0
2016-01-27,4.9262,5.2305,4.8344,5.0684,10495,0
2016-01-28,5.0414,5.0414,4.6004,4.6813,14004,0
2016-01-29,4.7083,4.9514,4.7083,4.8884,7941,0
2016-02-01,4.7083,4.9424,4.7083,4.8074,3517,0
2016-02-02,4.8974,4.9064,4.7263,4.8794,10694,0
2016-02-03,5.0324,5.0414,4.7263,4.7263,3065,0
2016-02-04,4.7876,4.9244,4.7515,4.8974,12084,0
2016-02-05,4.9964,5.0324,4.6993,4.9964,27075,0
2016-02-08,4.7397,4.9874,4.7263,4.8164,20105,0
2016-02-09,4.6903,4.8074,4.6543,4.6813,4996,0
2016-02-10,4.7173,4.9064,4.6549,4.6993,7074,0
2016-02-11,4.7534,4.7714,4.3032,4.3662,8466,0
2016-02-12,4.5104,4.7534,4.5103,4.5103,4023,0
2016-02-16,4.7984,4.7984,4.5193,4.6363,6350,0
2016-02-17,4.8524,4.8613,4.5193,4.5283,3636,0
2016-02-18,4.4383,4.5913,4.4383,4.5283,14859,0
2016-02-19,4.5913,4.6453,4.2762,4.3032,17607,0
2016-02-22,4.4023,4.4023,4.1322,4.1502,15390,0
2016-02-23,4.4653,4.4653,3.9431,3.9521,11478,0
2016-02-24,3.7901,4.1412,3.7901,4.1412,8668,0
2016-02-25,4.1503,4.3032,3.8441,3.8441,7248,0
2016-02-26,4.1502,4.4023,3.8801,4.4023,10305,0
2016-02-29,4.0602,4.7534,4.0602,4.5553,4021,0
2016-03-01,4.5553,4.6093,4.0962,4.1052,13626,0
2016-03-02,4.3842,4.6712,4.0692,4.1142,8851,0
2016-03-03,4.4473,4.8614,4.1502,4.2132,4052,0
2016-03-04,4.1952,4.3932,4.1412,4.2942,7893,0
2016-03-07,4.2398,4.4491,4.1412,4.4473,7117,0
2016-03-08,4.3032,4.4427,4.1808,4.3122,2119,0
2016-03-09,4.2717,4.3662,4.1502,4.2967,1422,0
2016-03-10,4.4023,4.4383,4.1952,4.4383,1530,0
2016-03-11,4.4383,4.4608,4.1502,4.4383,16238,0
2016-03-14,4.3032,4.4833,4.3032,4.4833,7889,0
2016-03-15,4.3303,4.5193,4.3302,4.4608,5665,0
2016-03-16,4.4832,4.6723,4.4113,4.5103,11429,0
2016-03-17,4.6453,4.8344,4.6453,4.6813,6434,0
2016-03-18,4.9514,4.9514,4.7894,4.7894,1263,0
2016-03-21,4.8074,4.8074,4.4563,4.6263,1257789,0
2016-03-22,4.8524,4.8524,4.5103,4.6003,1272,0
2016-03-23,4.7534,4.9424,4.4653,4.5823,72777,0
2016-03-24,4.5994,4.8974,4.5373,4.5823,54666,0
2016-03-28,4.5014,4.629,4.5013,4.5373,1868,0
2016-03-29,4.8434,4.8434,4.5464,4.5464,4204,0
2016-03-30,4.5733,4.8704,4.5463,4.5463,6072,0
2016-03-31,4.5463,4.9244,4.5463,4.6723,22756,0
2016-04-01,4.7804,4.9154,4.6633,4.7894,1390,0
2016-04-04,4.9334,4.9424,4.8524,4.9424,4660,0
2016-04-05,4.923,6.2208,4.8254,4.9604,100547,0
2016-04-06,4.9064,5.2575,4.6723,4.8974,33500,0
2016-04-07,4.7804,5.0954,4.6993,4.8344,11259,0
2016-04-08,4.9344,4.9514,4.6373,4.6903,3763,0
2016-04-11,4.7714,5.2575,4.6903,4.7263,1779,0
2016-04-12,5.1315,5.1315,4.7083,4.8074,2740,0
2016-04-13,4.9424,4.9424,4.7264,4.7984,1722,0
2016-04-14,4.8801,5.127,4.7263,4.7804,12372,0
2016-04-15,4.8344,5.0504,4.8344,4.9424,12862,0
2016-04-18,4.7263,4.9514,4.7083,4.9514,2535,0
2016-04-19,4.7353,4.9514,4.7353,4.8165,4508,0
2016-04-20,4.9514,5.1945,4.9514,5.1765,24942,0
2016-04-21,5.2575,5.4465,5.2575,5.3205,41194,0
2016-04-22,5.3025,5.4375,5.2755,5.2755,12438,0
2016-04-25,5.2755,5.2935,5.1135,5.1135,32056,0
2016-04-26,5.1135,5.1405,5.1045,5.1045,26237,0
2016-04-27,5.1072,5.2376,4.9964,5.0144,17562,0
2016-04-28,5.0144,5.1045,4.9964,5.0414,8282,0
2016-04-29,5.0414,5.1315,4.9964,5.1234,7782,0
2016-05-02,5.0234,5.1315,4.9514,4.9514,29715,0
2016-05-03,4.9514,5.1585,4.9154,4.9334,9625,0
2016-05-04,4.9694,5.0473,4.9244,4.9424,2073,0
2016-05-05,4.9154,5.0184,4.9154,4.9694,11011,0
2016-05-06,4.8344,5.144,4.7353,5.0054,10132,0
2016-05-09,4.7444,4.9424,4.7444,4.8446,4494,0
2016-05-10,5.0324,5.1225,4.9514,4.9964,7040,0
2016-05-11,4.9604,5.0234,4.7353,4.7714,6968,0
2016-05-12,4.8884,4.9245,4.7443,4.8614,7519,0
2016-05-13,4.7353,5.0144,4.7353,4.9064,2639,0
2016-05-16,4.8704,4.8704,4.4653,4.4653,14684,0
2016-05-17,4.6633,4.8253,4.6633,4.7984,19630,0
2016-05-18,4.8254,4.8254,4.4844,4.6453,1622,0
2016-05-19,4.6814,4.7624,4.6813,4.7353,6969,0
2016-05-20,4.7353,4.7353,4.3932,4.3932,4822,0
2016-05-23,4.7804,4.7804,3.9728,4.4743,15673,0
2016-05-24,4.4833,4.5733,4.4833,4.5463,5958,0
2016-05-25,4.7624,4.7624,4.3032,4.4985,4190,0
2016-05-26,4.4203,4.5913,4.4203,4.4383,7109,0
2016-05-27,4.5012,4.5012,4.4563,4.4923,1858,0
2016-05-31,4.4923,4.5463,4.4023,4.4563,6196,0
2016-06-01,4.4397,4.5463,4.4203,4.5463,1987,0
2016-06-02,4.5639,4.5823,4.4023,4.4563,6545,0
2016-06-03,4.5193,4.7173,4.5193,4.7173,7853,0
2016-06-06,4.7759,4.8254,4.5643,4.8074,32291,0
2016-06-07,4.8254,5.1315,4.6543,4.7628,48412,0
2016-06-08,4.8074,4.8163,4.5553,4.7935,18738,0
2016-06-09,4.7371,4.7894,4.5643,4.6003,7337,0
2016-06-10,4.5734,4.7263,4.5734,4.6273,3176,0
2016-06-13,4.6588,4.7533,4.3662,4.7166,19992,0
2016-06-14,4.7263,4.7263,4.6453,4.6453,3175,0
2016-06-15,4.5899,4.7353,4.5899,4.6039,1789,0
2016-06-16,4.5563,4.6362,4.5553,4.5553,2249,0
2016-06-17,4.5773,4.5895,4.5553,4.5823,8632,0
2016-06-20,4.5733,4.5733,4.3662,4.4923,2926,0
2016-06-21,4.8073,4.8073,4.8073,4.8073,555,0
2016-06-22,4.6363,4.6722,4.5283,4.5373,4354,0
2016-06-23,4.6363,4.7893,4.4654,4.4654,3091,0
2016-06-24,4.5463,4.5912,4.3662,4.5013,3017,0
2016-06-27,4.3482,4.6722,4.3482,4.3572,5044,0
2016-06-28,4.5912,4.5912,4.1413,4.4564,1436,0
2016-06-29,4.6272,4.6272,4.3662,4.3662,1573,0
2016-06-30,4.5012,4.5012,4.1143,4.5012,1893,0
2016-07-01,4.1503,4.1503,4.1503,4.1503,408,0
2016-07-05,4.2852,4.3121,4.0782,4.0782,5903,0
2016-07-06,4.0782,4.0962,3.691,3.9604,9725,0
2016-07-07,3.9611,4.0872,3.9161,4.0151,8057,0
2016-07-08,4.006,4.006,3.6821,3.8007,7377,0
2016-07-11,3.835,3.8351,3.7361,3.7811,6576,0
2016-07-12,4.2042,4.2042,3.61,3.7811,9951,0
2016-07-13,3.7811,3.907,3.7811,3.8891,7922,0
2016-07-14,3.862,3.9046,3.6101,3.9046,7547,0
2016-07-15,3.8441,3.952,3.6371,3.8711,6698,0
2016-07-18,3.8712,3.9854,3.8711,3.8891,2890,0
2016-07-19,4.1411,4.1411,3.691,3.7733,1213,0
2016-07-20,4.0512,4.0512,4.0511,4.0511,1888,0
2016-07-21,4.0512,4.0512,3.8082,3.8082,1424,0
2016-07-22,3.7991,3.7991,3.6101,3.655,7372,0
2016-07-25,3.853,3.853,3.4211,3.4301,6840,0
2016-07-26,3.439,3.439,3.205,3.349,16265,0
2016-07-27,3.4516,3.466,3.2841,3.439,5877,0
2016-07-28,3.4299,3.43,3.421,3.421,15069,0
2016-07-29,3.3354,3.421,3.3354,3.412,7586,0
2016-08-01,3.358,3.439,3.3399,3.3399,9586,0
2016-08-03,3.4389,3.439,3.367,3.4389,10188,0
2016-08-04,3.475,3.583,3.1779,3.1779,1833,0
2016-08-05,3.331,3.466,3.3309,3.367,6155,0
2016-08-08,3.3669,3.3669,3.223,3.223,393,0
2016-08-09,3.3309,3.376,2.9979,3.3039,21459,0
2016-08-10,3.3489,3.421,3.187,3.421,4240,0
2016-08-11,3.367,3.8531,3.367,3.7451,28501,0
2016-08-12,3.6306,3.691,3.511,3.691,1102,0
2016-08-15,3.871,3.871,3.4841,3.6641,1556,0
2016-08-16,3.61,4.0061,3.61,3.8441,3777,0
2016-08-17,3.6101,3.826,3.61,3.6551,1557,0
2016-08-18,3.628,3.8432,3.628,3.7316,1335,0
2016-08-19,3.5381,3.5381,3.5381,3.5381,230,0
2016-08-22,3.8441,3.8711,3.691,3.8621,4404,0
2016-08-23,4.0511,4.0512,3.6821,4.0512,1442,0
2016-08-24,4.0512,4.0512,3.8711,3.8711,2888,0
2016-08-25,3.6731,4.0512,3.6731,3.8441,3014,0
2016-08-26,3.6371,4.0512,3.6371,4.0161,2990,0
2016-08-29,4.006,4.0512,3.7091,4.0061,3182,0
2016-08-30,4.1052,4.1412,4.1052,4.1412,2777,0
2016-08-31,4.1412,4.1681,3.8172,3.8172,1451,0
2016-09-01,4.1052,4.1052,3.8262,3.8262,3015,0
2016-09-02,4.1412,4.1682,3.8981,4.0331,10175,0
2016-09-06,3.9071,4.1412,3.8982,3.8982,4530,0
2016-09-07,4.1412,4.2582,3.9702,4.2221,2538,0
2016-09-08,4.2312,4.3211,3.9161,4.1053,5562,0
2016-09-09,4.3212,4.4113,4.1413,4.4023,5995,0
2016-09-12,4.3932,4.3932,4.0009,4.0009,1059,0
2016-09-13,4.3932,4.3932,4.0714,4.0714,522,0
2016-09-14,4.3932,4.3932,4.0962,4.2401,1317,0
2016-09-15,4.3842,4.3842,4.1863,4.3842,2292,0
2016-09-16,4.2492,4.3932,4.2492,4.3033,1291,0
2016-09-19,4.3932,4.3932,4.1683,4.1863,2086,0
2016-09-20,4.2492,4.3932,4.2312,4.2403,15173,0
2016-09-21,4.3932,4.3932,4.0962,4.0962,4047,0
2016-09-22,4.1061,4.2132,4.0602,4.1142,12384,0
2016-09-23,4.1321,4.1321,3.8712,4.0638,945,0
2016-09-26,4.0421,4.0602,3.9972,4.0602,3207,0
2016-09-27,4.1051,4.1051,3.691,3.9611,14458,0
2016-09-28,3.7811,4.0724,3.7631,3.9161,22365,0
2016-09-29,3.7721,3.9882,3.646,3.8081,49347,0
2016-09-30,3.664,3.8801,3.655,3.673,39299,0
2016-10-03,3.7361,3.7361,3.7001,3.7001,555,0
2016-10-04,3.6637,4.0511,3.6637,3.7721,7916,0
2016-10-05,3.691,3.7811,3.682,3.7811,555,0
2016-10-06,4.1231,4.1231,3.7721,3.8711,1066,0
2016-10-07,3.8531,3.8891,3.6685,3.6685,3229,0
2016-10-10,3.7541,3.8891,3.7361,3.7361,1745,0
2016-10-11,3.952,3.952,3.6919,3.8441,1055,0
2016-10-12,3.7541,3.8243,3.691,3.7361,2352,0
2016-10-13,3.691,3.691,3.2319,3.2319,4648,0
2016-10-14,3.736,3.736,3.358,3.403,9152,0
2016-10-17,3.556,3.556,3.403,3.4031,1060,0
2016-10-18,3.6235,3.6235,3.6235,3.6235,111,0
2016-10-19,3.421,3.5469,3.358,3.358,1031,0
2016-10-20,3.363,3.5919,3.358,3.5919,848,0
2016-10-21,3.358,3.3805,3.358,3.367,631,0
2016-10-24,3.511,3.511,3.2949,3.2949,9527,0
2016-10-25,3.5751,3.5751,3.196,3.196,1153,0
2016-10-26,3.2409,3.2409,3.214,3.214,1700,0
2016-10-27,3.1959,3.2319,3.1959,3.2229,1911,0
2016-10-28,3.2319,3.2409,3.1959,3.1959,20992,0
2016-10-31,3.151,3.322,2.9708,3.2985,4915,0
2016-11-01,3.2949,3.5919,3.2949,3.5919,652,0
2016-11-02,3.1689,3.529,3.0879,3.1689,14762,0
2016-11-03,3.3039,3.349,3.0609,3.1869,44257,0
2016-11-04,3.3129,3.412,3.286,3.376,21384,0
2016-11-07,3.2139,3.4929,3.1959,3.331,59425,0
2016-11-08,3.3282,3.376,3.151,3.286,25859,0
2016-11-09,3.0609,3.466,3.0609,3.466,46911,0
2016-11-10,3.439,3.8576,3.421,3.511,30077,0
2016-11-11,3.511,3.691,3.511,3.691,3131,0
2016-11-14,3.583,3.69,3.5651,3.5704,1162,0
2016-11-15,3.781,3.781,3.7696,3.7696,995,0
2016-11-16,3.4893,3.7795,3.4893,3.7795,758,0
2016-11-17,3.5471,3.7361,3.5471,3.7091,853,0
2016-11-18,3.781,3.781,3.5111,3.7804,1101,0
2016-11-21,3.7181,3.7271,3.511,3.538,3225,0
2016-11-22,3.7001,3.736,3.7001,3.7181,545,0
2016-11-23,3.7361,3.9521,3.5111,3.7811,10363,0
2016-11-25,3.6281,3.7811,3.6101,3.781,4026,0
2016-11-28,3.7811,3.7811,3.7811,3.7811,146,0
2016-11-29,3.6731,3.7181,3.673,3.673,558,0
2016-11-30,3.601,3.655,3.421,3.547,3249,0
2016-12-01,3.3309,3.583,3.3219,3.412,22481,0
2016-12-02,3.6009,3.6009,3.3309,3.3309,9213,0
2016-12-05,3.3039,3.7811,3.241,3.7811,15921,0
2016-12-06,3.691,3.691,3.4481,3.4481,716,0
2016-12-07,3.6099,3.6099,3.4481,3.4481,1776,0
2016-12-08,3.4481,3.475,3.4481,3.4721,721,0
2016-12-09,3.5982,3.601,3.4661,3.5896,4441,0
2016-12-12,3.583,3.583,3.4661,3.4661,4832,0
2016-12-13,3.6235,3.6847,3.619,3.6191,2901,0
2016-12-14,3.619,3.619,3.4661,3.4712,1406,0
2016-12-15,3.5507,3.5507,3.5507,3.5507,358,0
2016-12-16,3.5335,3.5335,3.466,3.4666,3390,0
2016-12-19,3.466,3.466,3.2769,3.3781,2051,0
2016-12-21,3.3309,3.3309,3.2904,3.2904,1095,0
2016-12-22,3.2769,3.3309,3.2769,3.3309,1759,0
2016-12-23,3.349,3.448,3.2679,3.448,1698,0
2016-12-27,3.3535,3.3535,3.3535,3.3535,213,0
2016-12-28,3.241,3.466,3.0879,3.2589,13278,0
2016-12-29,3.466,3.691,3.3625,3.4519,7560,0
2016-12-30,3.466,3.466,3.241,3.3446,2706,0
2017-01-03,3.43,3.547,3.2693,3.547,2115,0
2017-01-04,3.4885,3.592,3.403,3.592,6015,0
2017-01-05,3.4345,3.511,3.4345,3.511,578,0
2017-01-06,3.583,3.583,3.4175,3.4175,2001,0
2017-01-09,3.2976,3.3219,3.2957,3.3219,835,0
2017-01-10,3.3219,3.3219,3.2679,3.2859,2877,0
2017-01-11,3.2499,3.2499,2.9979,3.1869,15058,0
2017-01-12,3.2229,3.3309,3.0609,3.0609,13395,0
2017-01-13,3.0726,3.0952,2.9619,3.0735,5043,0
2017-01-17,3.1014,3.1014,2.9528,2.9708,10010,0
2017-01-18,3.1149,3.1418,2.9028,2.9028,1723,0
2017-01-19,2.9258,2.9258,2.7998,2.7998,7266,0
2017-01-20,2.8088,2.8753,2.6603,2.6756,27988,0
2017-01-23,2.8808,2.8808,2.7686,2.7908,14619,0
2017-01-24,2.7965,2.809,2.6829,2.6829,11983,0
2017-01-25,2.7188,2.8268,2.7188,2.7188,1173,0
2017-01-26,2.7462,2.8268,2.7458,2.7548,2817,0
2017-01-27,2.7817,2.7817,2.7458,2.7458,5935,0
2017-01-30,2.7458,2.7817,2.6738,2.6738,3968,0
2017-01-31,2.7143,2.7368,2.7098,2.7368,1795,0
2017-02-01,2.6738,2.9934,2.6738,2.8448,32158,0
2017-02-02,2.9258,3.3778,2.9249,3.1689,36632,0
2017-02-03,3.367,3.367,2.8178,3.0879,5822,0
2017-02-06,3.1419,3.1419,3.0213,3.1059,578,0
2017-02-07,2.8628,3.0114,2.8628,2.9094,5189,0
2017-02-08,2.9078,2.9078,2.7009,2.8628,22345,0
2017-02-09,2.9438,3.1194,2.9258,3.0969,15419,0
2017-02-10,3.1266,3.1869,3.0429,3.1869,21188,0
2017-02-13,3.2814,3.493,3.2409,3.3219,61719,0
2017-02-14,3.4075,3.4111,3.2949,3.376,4141,0
2017-02-15,3.376,3.4304,3.2949,3.2949,8328,0
2017-02-16,3.3219,3.349,3.2859,3.2859,6881,0
2017-02-17,3.3309,3.3399,3.3309,3.3399,6794,0
2017-02-21,3.2859,3.556,3.2859,3.547,9637,0
2017-02-22,3.52,3.547,3.3174,3.52,16552,0
2017-02-23,3.511,3.691,3.404,3.52,53130,0
2017-02-24,3.466,3.466,3.439,3.448,5868,0
2017-02-27,3.439,3.5155,3.439,3.5155,11365,0
2017-02-28,3.439,3.448,3.3399,3.394,16455,0
2017-03-01,3.448,3.52,3.3399,3.376,6520,0
2017-03-02,3.3309,3.466,3.2769,3.457,41796,0
2017-03-03,3.385,3.448,3.2949,3.3399,44080,0
2017-03-06,3.484,3.583,3.331,3.3399,18660,0
2017-03-07,3.3129,3.403,3.0789,3.2229,21012,0
2017-03-08,3.204,3.2589,3.1509,3.2026,18052,0
2017-03-09,3.2049,3.376,3.1599,3.376,24355,0
2017-03-10,3.3399,3.5479,3.3309,3.3309,31773,0
2017-03-13,3.3309,3.3309,3.2409,3.2859,3910,0
2017-03-14,3.2499,3.3219,3.1329,3.2859,17923,0
2017-03-15,3.2769,3.346,3.2097,3.2229,16048,0
2017-03-16,3.3219,3.412,3.3219,3.394,5652,0
2017-03-17,3.367,3.412,3.1959,3.2949,27801,0
2017-03-20,3.2949,3.376,3.1779,3.2679,18303,0
2017-03-21,3.349,3.376,3.2769,3.2769,12471,0
2017-03-22,3.3309,3.412,3.1869,3.385,10212,0
2017-03-23,3.385,3.592,3.376,3.565,28721,0
2017-03-24,3.583,3.673,3.556,3.5589,22866,0
2017-03-27,3.493,3.655,3.376,3.43,19296,0
2017-03-28,3.52,3.5506,3.511,3.5506,1040,0
2017-03-29,3.439,3.556,3.439,3.511,3079,0
2017-03-30,3.511,3.538,3.349,3.538,14056,0
2017-03-31,3.466,3.547,3.421,3.421,6713,0
2017-04-03,3.385,3.4481,3.367,3.439,8913,0
2017-04-04,3.7451,3.7451,3.457,3.511,15088,0
2017-04-05,3.6283,3.6283,3.358,3.475,16682,0
2017-04-06,3.43,3.574,3.43,3.466,52896,0
2017-04-07,3.7091,3.7091,3.484,3.5021,29527,0
2017-04-10,3.7361,3.7361,3.475,3.511,23513,0
2017-04-11,3.511,3.5416,3.3408,3.448,20964,0
2017-04-12,3.529,3.529,3.2859,3.2859,10871,0
2017-04-13,3.367,3.367,3.3039,3.3039,397,0
2017-04-17,3.2589,3.358,3.2589,3.3039,5220,0
2017-04-18,3.3039,3.349,3.2949,3.3129,7669,0
2017-04-19,3.367,3.412,3.2859,3.2949,31359,0
2017-04-20,3.3309,3.484,3.3309,3.376,6979,0
2017-04-21,3.394,3.394,3.3309,3.3309,15657,0
2017-04-24,3.349,3.646,3.349,3.592,43292,0
2017-04-25,3.538,3.538,3.349,3.403,21722,0
2017-04-26,3.403,3.646,3.3129,3.3309,28104,0
2017-04-27,3.4295,3.4295,3.3129,3.3309,11696,0
2017-04-28,3.592,3.592,3.2859,3.2859,13716,0
2017-05-01,3.2949,3.3399,3.2949,3.3309,8105,0
2017-05-02,3.367,3.403,3.2859,3.3302,36851,0
2017-05-03,3.2949,3.367,3.2949,3.331,8107,0
2017-05-04,3.3039,3.3039,3.1779,3.2679,28853,0
2017-05-05,3.2679,3.529,3.2499,3.2949,38129,0
2017-05-08,3.376,3.5111,3.2589,3.448,49396,0
2017-05-09,3.3399,3.421,3.2859,3.421,17509,0
2017-05-10,3.2949,3.3039,3.1239,3.2409,46265,0
2017-05-11,3.2409,3.2409,3.1689,3.2409,9775,0
2017-05-12,3.1777,3.358,3.1777,3.2049,73190,0
2017-05-15,3.376,3.376,3.2229,3.2229,1062,0
2017-05-16,3.1689,3.2049,3.1509,3.1599,11794,0
2017-05-17,3.2314,3.2314,3.1599,3.169,4859,0
2017-05-18,3.2408,3.2408,3.1689,3.1779,1613,0
2017-05-19,3.1599,3.2409,3.1599,3.2139,31647,0
2017-05-22,3.2409,3.2499,3.1599,3.1599,3505,0
2017-05-23,3.1509,3.1509,3.0819,3.1059,14686,0
2017-05-24,3.1779,3.1779,3.1509,3.1779,3579,0
2017-05-25,3.1844,3.2049,3.1509,3.1869,6308,0
2017-05-26,3.1689,3.2139,3.1149,3.1959,16249,0
2017-05-30,3.1329,3.1959,3.0609,3.1107,17573,0
2017-05-31,3.1329,3.1992,3.1329,3.1959,11342,0
2017-06-01,3.2623,3.3399,3.2497,3.3039,5934,0
2017-06-02,3.439,3.439,3.1959,3.3039,16813,0
2017-06-05,3.2589,3.574,3.1869,3.421,39231,0
2017-06-06,3.3609,3.493,3.2229,3.2364,104771,0
2017-06-07,3.2679,3.574,3.2499,3.52,100272,0
2017-06-08,3.72,4,3.6057,3.98,129501,0
2017-06-09,4,4.9,3.95,4.89,295356,0
2017-06-12,4.4,4.98,4.22,4.95,74937,0
2017-06-13,5,5,4.63,4.9,67384,0
2017-06-14,4.9,4.9,4.7,4.76,9619,0
2017-06-15,4.77,4.83,4.61,4.83,24184,0
2017-06-16,4.75,4.9,4.63,4.63,51248,0
2017-06-19,4.65,4.9,4.65,4.87,26221,0
2017-06-20,4.89,4.89,4.7871,4.84,10552,0
2017-06-21,4.83,4.85,4.8299,4.84,12426,0
2017-06-22,4.86,4.86,4.7822,4.84,3457,0
2017-06-23,4.84,4.84,4.74,4.83,6981,0
2017-06-26,4.82,4.84,4.72,4.82,4252,0
2017-06-27,4.82,4.82,4.82,4.82,212,0
2017-06-28,4.82,4.82,4.81,4.82,1588,0
2017-06-29,4.8,4.8,4.72,4.72,5313,0
2017-06-30,4.73,4.73,4.22,4.54,14954,0
2017-07-03,4.56,4.72,4.555,4.72,3575,0
2017-07-05,4.61,4.72,4.37,4.72,4626,0
2017-07-06,4.7,4.7,4.3818,4.57,353,0
2017-07-07,4.7,4.7,4.595,4.615,1666,0
2017-07-10,4.4,4.4,4.4,4.4,340,0
2017-07-11,4.41,4.65,4.41,4.62,8589,0
2017-07-12,4.65,4.65,4.46,4.53,12449,0
2017-07-13,4.54,4.54,4.51,4.5301,3431,0
2017-07-14,4.711,4.711,4.59,4.59,1904,0
2017-07-17,4.6109,4.8,4.54,4.62,2141,0
2017-07-18,4.51,4.75,4.5011,4.57,4006,0
2017-07-19,4.595,4.7,4.58,4.69,6409,0
2017-07-20,4.72,4.82,4.69,4.82,17779,0
2017-07-21,4.81,4.82,4.81,4.82,273,0
2017-07-24,4.82,4.82,4.49,4.61,21938,0
2017-07-25,4.79,4.8,4.54,4.65,1420,0
2017-07-26,4.66,4.66,4.56,4.66,3292,0
2017-07-27,4.55,4.79,4.55,4.78,1119,0
2017-07-28,4.54,4.7,4.54,4.7,9410,0
2017-07-31,4.5414,4.8,4.5414,4.8,7143,0
2017-08-01,4.7001,4.8,4.7001,4.79,2365,0
2017-08-02,4.6,4.7,4.58,4.7,6604,0
2017-08-04,4.6607,4.72,4.5873,4.68,4988,0
2017-08-07,4.68,4.7,4.68,4.7,2190,0
2017-08-08,4.7,4.79,4.65,4.79,9214,0
2017-08-10,4.6822,4.79,4.68,4.79,12890,0
2017-08-11,4.55,4.8,4.55,4.8,4715,0
2017-08-14,4.79,4.79,4.62,4.77,3404,0
2017-08-15,4.63,4.75,4.63,4.74,1700,0
2017-08-16,4.7,4.7399,4.61,4.7,14051,0
2017-08-17,4.61,4.62,4.61,4.62,200,0
2017-08-18,4.58,4.7,4.58,4.68,1512,0
2017-08-21,4.665,4.72,4.665,4.72,8954,0
2017-08-22,4.76,4.76,4.6,4.7,32884,0
2017-08-23,4.74,4.8,4.62,4.79,1425,0
2017-08-24,4.74,4.74,4.61,4.6169,1587,0
2017-08-25,4.61,4.61,4.59,4.59,441,0
2017-08-28,4.66,4.7332,4.66,4.7,13833,0
2017-08-29,4.6989,4.6989,4.53,4.67,2026,0
2017-08-30,5.1,5.24,4.72,4.765,83431,0
2017-08-31,4.75,4.75,4.6,4.6603,3828,0
2017-09-01,4.65,4.6947,4.6,4.65,7630,0
2017-09-05,4.62,4.65,4.6,4.6,1866,0
2017-09-06,4.61,4.774,4.6,4.73,26206,0
2017-09-07,4.74,4.7548,4.63,4.63,14481,0
2017-09-08,4.6401,4.73,4.6,4.62,9999,0
2017-09-11,4.72,4.8073,4.61,4.61,7072,0
2017-09-12,4.63,4.63,4.63,4.63,512,0
2017-09-13,4.63,4.6872,4.63,4.63,4182,0
2017-09-14,4.6499,4.69,4.63,4.69,2312,0
2017-09-15,4.7,4.7,4.68,4.7,1112,0
2017-09-18,4.85,4.85,4.6601,4.67,9090,0
2017-09-19,4.65,4.69,4.63,4.64,6573,0
2017-09-20,4.71,4.76,4.71,4.76,876,0
2017-09-21,4.7,4.83,4.6872,4.8292,26286,0
2017-09-22,4.79,4.85,4.79,4.85,12183,0
2017-09-25,4.69,4.8,4.69,4.8,1176,0
2017-09-26,4.7694,4.7694,4.67,4.71,6971,0
2017-09-27,4.75,4.75,4.66,4.66,7768,0
2017-09-28,4.83,4.83,4.75,4.75,2268,0
2017-09-29,4.82,4.85,4.815,4.8499,5134,0
2017-10-02,4.735,4.735,4.735,4.735,1015,0
2017-10-03,4.75,4.77,4.75,4.77,8178,0
2017-10-04,4.65,4.7899,4.65,4.7201,10094,0
2017-10-05,4.7548,4.7548,4.7548,4.7548,158,0
2017-10-06,4.65,4.75,4.65,4.7001,6428,0
2017-10-09,4.7,4.77,4.7,4.7628,4153,0
2017-10-10,4.7499,4.7499,4.65,4.65,8589,0
2017-10-11,4.64,4.7,4.64,4.7,1051,0
2017-10-12,4.7,4.7,4.6899,4.6899,900,0
2017-10-13,4.7,4.74,4.7,4.74,1816,0
2017-10-16,4.6413,4.6413,4.6413,4.6413,190,0
2017-10-17,4.7399,4.7399,4.64,4.64,511,0
2017-10-19,4.7399,4.7399,4.7399,4.7399,141,0
2017-10-20,4.65,4.695,4.65,4.695,1379,0
2017-10-23,4.6949,4.75,4.6936,4.73,9478,0
2017-10-24,4.69,4.7,4.675,4.675,493,0
2017-10-25,4.64,4.64,4.586,4.59,8225,0
2017-10-26,4.5401,4.5401,4.5401,4.5401,279,0
2017-10-27,4.6324,4.7,4.6324,4.7,3575,0
2017-10-30,4.7,4.7,4.638,4.638,1749,0
2017-11-02,4.5999,4.6,4.2,4.36,6003,0
2017-11-03,4.4,4.53,4.4,4.44,6737,0
2017-11-06,4.05,4.14,4.05,4.14,567,0
2017-11-07,4.17,4.69,4.17,4.66,1517,0
2017-11-08,4.69,4.73,4.21,4.26,5729,0
2017-11-09,4.35,4.46,4.31,4.31,2148,0
2017-11-10,4.31,4.3544,4.2,4.35,6082,0
