Date,Open,High,Low,Close,Volume,OpenInt
2009-12-10,6.7636,6.7636,6.7636,6.7636,0,0
2009-12-11,6.1488,6.444,5.7552,5.8414,14836586,0
2009-12-14,5.8967,6.0688,5.706,5.7244,2040880,0
2009-12-15,5.8106,5.8106,5.2326,5.4108,1827285,0
2009-12-16,5.4293,5.7184,5.4108,5.5523,1176024,0
2009-12-17,5.5339,5.5339,5.4108,5.4232,282936,0
2009-12-18,5.4232,5.5339,5.3187,5.3248,476732,0
2009-12-21,5.3248,5.7799,5.1035,5.2572,627282,0
2009-12-22,5.2572,5.3248,5.1466,5.2326,306780,0
2009-12-23,5.2326,5.2387,5.1096,5.2326,324182,0
2009-12-24,5.2326,5.3433,5.2265,5.288,164046,0
2009-12-28,5.3801,5.3801,5.2265,5.251,222022,0
2009-12-29,5.2818,5.3187,5.2265,5.2634,152395,0
2009-12-30,5.2387,5.3433,5.2265,5.3187,56656,0
2009-12-31,5.3125,5.4108,5.2572,5.3125,333005,0
2010-01-04,5.3741,5.4663,5.288,5.3863,162382,0
2010-01-05,5.4601,5.7983,5.3863,5.7922,372695,0
2010-01-06,5.8782,5.9951,5.6999,5.786,425549,0
2010-01-07,5.7799,6.118,5.7306,6.0688,475058,0
2010-01-08,6.0812,6.2287,5.9643,6.0872,653000,0
2010-01-11,6.1488,6.241,5.8414,5.9521,199657,0
2010-01-12,5.9521,5.9643,5.8414,5.909,378759,0
2010-01-13,5.8782,5.9705,5.8106,5.8782,150802,0
2010-01-14,5.9028,6.0872,5.8782,5.8782,140444,0
2010-01-15,5.9028,6.0504,5.8106,6.0381,348354,0
2010-01-19,6.118,6.4008,5.9705,6.3763,282666,0
2010-01-20,6.0504,6.5792,6.0504,6.407,1284911,0
2010-01-21,6.4809,6.5792,6.1488,6.3086,887296,0
2010-01-22,6.3885,6.3885,6.1488,6.2287,607515,0
2010-01-25,6.1857,6.4193,6.0319,6.2103,158637,0
2010-01-26,6.1242,6.2902,6.0442,6.118,227888,0
2010-01-27,6.0565,6.1427,5.8782,6.118,292628,0
2010-01-28,6.0872,6.155,6.0504,6.0565,236133,0
2010-01-29,6.0319,6.1242,5.9336,6.0934,285966,0
2010-02-01,6.0872,6.0872,5.8536,5.9643,216986,0
2010-02-02,5.9458,5.9458,5.7799,5.8782,144795,0
2010-02-03,5.866,5.9336,5.786,5.8352,41963,0
2010-02-04,5.7799,5.9151,5.5893,5.62,154115,0
2010-02-05,5.5462,5.5462,5.085,5.208,172016,0
2010-02-08,5.288,5.3248,5.1035,5.165,130761,0
2010-02-09,5.1711,5.1896,5.0174,5.122,243765,0
2010-02-10,5.1035,5.288,5.1035,5.165,106006,0
2010-02-11,5.3741,5.4171,5.0728,5.1711,133227,0
2010-02-12,5.1466,5.5462,5.1158,5.4786,78625,0
2010-02-16,5.4663,5.4663,5.2326,5.3495,77464,0
2010-02-17,5.3678,5.5093,5.2265,5.2265,357586,0
2010-02-18,5.2818,5.4356,5.2326,5.288,132547,0
2010-02-19,5.2326,5.3002,5.1527,5.2326,111226,0
2010-02-22,5.245,5.3495,5.2265,5.2387,36997,0
2010-02-23,5.2387,5.2941,5.2265,5.2695,27771,0
2010-02-24,5.2757,5.288,5.2265,5.2695,25533,0
2010-02-25,5.2265,5.288,5.2265,5.2757,4837,0
2010-02-26,5.288,5.288,5.2265,5.2634,27541,0
2010-03-01,5.3065,5.7122,5.3065,5.7122,112782,0
2010-03-02,5.7799,5.786,5.5093,5.7184,236818,0
2010-03-03,5.7184,5.7184,5.6569,5.7184,48343,0
2010-03-04,5.6569,5.6691,5.4478,5.5708,68994,0
2010-03-05,5.5708,5.6078,5.4724,5.5093,68893,0
2010-03-08,5.4786,5.5339,5.4232,5.5217,55076,0
2010-03-09,5.5032,5.5339,5.4724,5.4724,26428,0
2010-03-10,5.4232,5.5339,5.3925,5.4108,27569,0
2010-03-11,5.4478,5.4786,5.3065,5.4108,27172,0
2010-03-12,5.4232,5.4909,5.2634,5.2757,169560,0
2010-03-15,5.2757,5.4663,5.2265,5.288,70677,0
2010-03-16,5.288,5.3248,5.0912,5.1527,167280,0
2010-03-17,5.245,5.4048,5.2203,5.3617,104687,0
2010-03-18,5.3002,5.5647,5.3002,5.3495,106038,0
2010-03-19,5.3371,5.4108,5.2019,5.2203,84615,0
2010-03-22,5.1096,5.165,4.8022,4.8083,150044,0
2010-03-23,4.8944,4.8944,4.2119,4.3656,2739079,0
2010-03-24,4.4579,4.5194,4.3779,4.3964,586769,0
2010-03-25,4.3964,4.4148,4.1812,4.298,522125,0
2010-03-26,4.4456,4.4456,4.2734,4.2918,308993,0
2010-03-29,4.3042,4.4086,4.2673,4.3349,448735,0
2010-03-30,4.2243,4.3165,4.2181,4.2734,746883,0
2010-03-31,4.2611,4.3225,4.132,4.1874,163973,0
2010-04-01,4.2119,4.2119,4.132,4.1627,55055,0
2010-04-05,4.1567,4.1935,4.1444,4.1689,76341,0
2010-04-06,4.1935,4.2243,4.1567,4.1567,61898,0
2010-04-07,4.1689,4.2058,4.1504,4.1812,130916,0
2010-04-08,4.2119,4.2365,4.1812,4.2304,62265,0
2010-04-09,4.2304,4.3656,4.2304,4.298,134903,0
2010-04-12,4.3225,4.3841,4.3225,4.3779,88032,0
2010-04-13,4.3472,4.3841,4.341,4.3718,35762,0
2010-04-14,4.3533,4.3902,4.3349,4.3349,148564,0
2010-04-15,4.3718,4.4702,4.341,4.4456,214734,0
2010-04-16,4.4271,4.4456,4.3165,4.3779,51739,0
2010-04-19,4.3964,4.4394,4.341,4.3964,63503,0
2010-04-20,4.2918,4.3841,4.2734,4.3779,109613,0
2010-04-21,4.4148,4.4148,4.3165,4.3288,32607,0
2010-04-22,4.3042,4.3533,4.3042,4.3472,63474,0
2010-04-23,4.3288,4.3656,4.3225,4.3533,73836,0
2010-04-26,4.3656,4.4025,4.3349,4.4025,29284,0
2010-04-27,4.4271,4.5747,4.4271,4.5317,262996,0
2010-04-28,4.501,4.5809,4.4887,4.5686,65350,0
2010-04-29,4.5931,4.6116,4.5071,4.5686,65298,0
2010-04-30,4.5686,4.5686,4.3841,4.464,33519,0
2010-05-03,4.4579,4.544,4.3964,4.464,103840,0
2010-05-04,4.4209,4.4394,4.3042,4.3472,156536,0
2010-05-05,4.3841,4.3964,4.3042,4.3718,119511,0
2010-05-06,4.3472,4.3718,4.0828,4.3349,265820,0
2010-05-07,4.3165,4.3718,4.2427,4.2918,63978,0
2010-05-10,4.3902,4.4579,4.2365,4.2365,88086,0
2010-05-11,4.2304,4.2611,4.132,4.1504,67517,0
2010-05-12,4.2243,4.2243,4.0705,4.0888,56850,0
2010-05-13,4.1136,4.1627,4.0888,4.1258,10405,0
2010-05-14,4.1258,4.1381,4.0643,4.0705,28122,0
2010-05-17,4.0643,4.1258,3.9967,4.0643,109159,0
2010-05-18,4.0643,4.0888,4.0397,4.0581,52300,0
2010-05-19,4.2058,4.2058,4.0028,4.0151,31846,0
2010-05-20,3.9967,4.009,3.7508,3.8615,60357,0
2010-05-21,3.7938,3.9352,3.6769,3.8307,67420,0
2010-05-24,3.8307,3.8307,3.5417,3.7508,57064,0
2010-05-25,3.7445,3.7508,3.6585,3.7077,40642,0
2010-05-26,3.843,3.8922,3.7445,3.7568,35625,0
2010-05-27,3.843,3.9845,3.8246,3.929,118267,0
2010-05-28,4.0213,4.0213,3.8246,3.929,44643,0
2010-06-01,3.886,3.9414,3.843,3.8922,31510,0
2010-06-02,3.8922,3.929,3.8799,3.8799,23419,0
2010-06-03,3.9414,3.9414,3.7508,3.8491,94363,0
2010-06-04,3.8307,3.8984,3.7262,3.843,48582,0
2010-06-07,3.8369,3.843,3.511,3.763,90010,0
2010-06-08,3.8369,3.8615,3.7138,3.8061,43422,0
2010-06-09,3.8307,3.8307,3.7077,3.7384,14148,0
2010-06-10,3.763,3.7815,3.6647,3.7138,54483,0
2010-06-11,3.6893,3.6893,3.5356,3.6278,31958,0
2010-06-14,3.7323,3.763,3.6094,3.6769,57508,0
2010-06-15,3.6278,3.7876,3.5294,3.7077,126860,0
2010-06-16,3.7138,3.7138,3.6278,3.6893,41629,0
2010-06-17,3.763,3.763,3.6893,3.6893,4552,0
2010-06-18,3.7445,3.8369,3.6647,3.6647,7156,0
2010-06-21,3.7938,3.8676,3.6339,3.6647,116866,0
2010-06-22,3.7077,3.7815,3.6339,3.6339,76735,0
2010-06-23,3.6462,3.6708,3.5663,3.6339,84699,0
2010-06-24,3.6585,3.6585,3.5294,3.5294,41446,0
2010-06-25,3.5417,3.5417,3.4065,3.4864,27085,0
2010-06-28,3.5479,3.5786,3.4125,3.4432,25533,0
2010-06-29,3.4002,3.4432,3.3265,3.3818,116314,0
2010-06-30,3.3326,3.7753,3.2958,3.6647,250586,0
2010-07-01,3.7077,4.1258,3.6893,3.8922,245089,0
2010-07-02,3.9414,3.9537,3.6339,3.6585,86991,0
2010-07-06,3.7015,3.7508,3.6401,3.6401,56254,0
2010-07-07,3.6893,3.7876,3.5233,3.7384,47607,0
2010-07-08,3.6893,3.7568,3.5356,3.7384,71453,0
2010-07-09,3.6893,3.7384,3.5356,3.5663,76016,0
2010-07-12,3.6094,3.7323,3.4987,3.6278,123053,0
2010-07-13,3.6401,3.6769,3.5479,3.5479,83043,0
2010-07-14,3.5909,3.6831,3.5356,3.5909,75771,0
2010-07-15,3.5909,3.6585,3.3941,3.4741,208905,0
2010-07-16,3.3695,3.5294,3.3695,3.4432,188700,0
2010-07-19,3.4556,3.4987,3.3695,3.3695,110885,0
2010-07-20,3.3757,3.4864,3.3695,3.3818,134336,0
2010-07-21,3.3818,3.4679,3.3757,3.3818,672492,0
2010-07-22,3.4248,3.4803,3.3818,3.3818,124946,0
2010-07-23,3.3818,3.4432,3.3818,3.388,127099,0
2010-07-26,3.3941,3.4741,3.388,3.4187,149216,0
2010-07-27,3.4679,3.4679,3.4125,3.4125,124520,0
2010-07-28,3.4372,3.5479,3.4248,3.4679,221886,0
2010-07-29,3.4926,3.6462,3.4926,3.5294,209765,0
2010-07-30,3.5233,3.597,3.4741,3.5171,102005,0
2010-08-02,3.5417,3.6217,3.5233,3.5233,90100,0
2010-08-03,3.5724,3.6094,3.5048,3.5663,167968,0
2010-08-04,3.6154,3.6647,3.5786,3.6278,93190,0
2010-08-05,3.6278,3.6893,3.5171,3.6893,126186,0
2010-08-06,3.7138,3.7508,3.6893,3.6893,134852,0
2010-08-09,3.7323,3.7692,3.7077,3.7445,91911,0
2010-08-10,3.7753,3.8737,3.7753,3.8369,66659,0
2010-08-11,3.7938,3.8615,3.7876,3.8491,51880,0
2010-08-12,3.7384,3.8554,3.7384,3.8184,51320,0
2010-08-13,3.8184,3.8246,3.8123,3.8123,51460,0
2010-08-16,3.8123,3.8369,3.6154,3.72,84497,0
2010-08-17,3.7015,3.8369,3.7015,3.7262,140974,0
2010-08-18,3.7753,3.843,3.7753,3.8,161301,0
2010-08-19,3.8369,4.0521,3.8,3.9167,416443,0
2010-08-20,3.9967,4.3042,3.9905,4.1258,340900,0
2010-08-23,4.2427,4.3472,3.9414,3.9905,282271,0
2010-08-24,3.8984,4.0275,3.8369,3.843,116159,0
2010-08-25,3.8369,4.2181,3.8369,4.2058,28122,0
2010-08-26,4.2181,4.2181,4.1258,4.1258,62614,0
2010-08-27,4.1567,4.1567,4.0275,4.0397,52971,0
2010-08-30,4.0213,4.0521,3.9721,4.0336,51066,0
2010-08-31,4.0705,4.1444,4.0643,4.0643,35291,0
2010-09-01,4.0643,4.1567,4.0643,4.0766,63719,0
2010-09-02,4.0458,4.1567,4.0397,4.1444,61836,0
2010-09-03,4.1935,4.1997,4.0336,4.0951,54309,0
2010-09-07,4.0397,4.0581,3.9414,3.9414,113359,0
2010-09-08,4.0521,4.0951,3.9045,3.9352,53295,0
2010-09-09,3.9352,4.1136,3.9352,4.0828,25230,0
2010-09-10,4.0275,4.2365,4.0275,4.2181,48969,0
2010-09-13,4.2673,4.2858,4.1504,4.2488,129335,0
2010-09-14,4.2427,4.255,4.2427,4.2488,25290,0
2010-09-15,4.2427,4.298,4.2427,4.2673,89096,0
2010-09-16,4.2734,4.5809,4.255,4.544,249590,0
2010-09-17,4.5501,4.6116,4.5194,4.5562,70160,0
2010-09-20,4.5379,4.5624,4.4394,4.4579,113387,0
2010-09-21,4.4209,4.4209,4.1997,4.1997,82705,0
2010-09-22,4.2427,4.3595,4.0643,4.1136,125367,0
2010-09-23,4.0766,4.2427,4.0581,4.2304,42893,0
2010-09-24,4.2858,4.3288,4.2427,4.3042,49772,0
2010-09-27,4.2734,4.3533,4.2734,4.3472,17149,0
2010-09-28,4.2918,4.3472,4.2673,4.3103,32742,0
2010-09-29,4.2734,4.298,4.1874,4.1935,53915,0
2010-09-30,4.2181,4.3042,4.2181,4.3042,54774,0
2010-10-01,4.3042,4.3964,4.1874,4.3656,299796,0
2010-10-04,4.3964,4.3964,4.1997,4.2181,109527,0
2010-10-05,4.2734,4.4148,4.2734,4.2918,45082,0
2010-10-06,4.3042,4.3042,4.0951,4.1196,160781,0
2010-10-07,4.1504,4.3042,4.1504,4.2858,100926,0
2010-10-08,4.3042,4.3042,4.2365,4.2365,44652,0
2010-10-11,4.2427,4.3042,4.1567,4.1997,115401,0
2010-10-12,4.2673,4.3349,4.2488,4.2795,54688,0
2010-10-13,4.3042,4.3656,4.1689,4.2243,56863,0
2010-10-14,4.2673,4.3042,4.1812,4.298,57114,0
2010-10-15,4.3656,4.4271,4.3042,4.4271,253457,0
2010-10-18,4.4271,4.4579,4.3902,4.4271,95407,0
2010-10-19,4.3472,4.5993,4.2918,4.4456,158523,0
2010-10-20,4.4456,4.5624,4.4456,4.544,69281,0
2010-10-21,4.5686,4.5686,4.4825,4.5194,209729,0
2010-10-22,4.5501,4.5624,4.5194,4.5379,47967,0
2010-10-25,4.5809,4.5809,4.4086,4.4764,174391,0
2010-10-26,4.4394,4.5501,4.3964,4.5255,140586,0
2010-10-27,4.5255,4.5501,4.4887,4.5501,50359,0
2010-10-28,4.544,4.544,4.464,4.4702,50028,0
2010-10-29,4.4589,4.5041,4.317,4.3492,123373,0
2010-11-01,4.3225,4.464,4.3225,4.3902,51616,0
2010-11-02,4.4394,4.4579,4.3288,4.3533,47894,0
2010-11-03,4.3288,4.3902,4.2858,4.3042,48237,0
2010-11-04,4.3165,4.3964,4.2365,4.3964,203327,0
2010-11-05,4.4947,4.7592,4.4947,4.6485,751329,0
2010-11-08,4.9129,4.9129,4.6853,4.7899,345017,0
2010-11-09,4.8453,4.8453,4.6178,4.6423,345536,0
2010-11-10,4.6731,4.8022,4.6116,4.6731,224816,0
2010-11-11,4.6853,4.8022,4.6669,4.6731,188089,0
2010-11-12,4.7038,4.7038,4.6116,4.6116,141852,0
2010-11-15,4.6116,4.6731,4.5317,4.5686,115543,0
2010-11-16,4.587,4.6301,4.3656,4.3656,289251,0
2010-11-17,4.3042,4.5686,4.3042,4.3779,193359,0
2010-11-18,4.4887,4.5562,4.3288,4.3472,333761,0
2010-11-19,4.3165,4.5993,4.3103,4.5194,211876,0
2010-11-22,4.6116,4.6731,4.5809,4.6178,147910,0
2010-11-23,4.4887,4.7407,4.4887,4.7222,320843,0
2010-11-24,4.6178,4.6546,4.5993,4.6116,71748,0
2010-11-26,4.5993,4.6915,4.5993,4.6116,89710,0
2010-11-29,4.6054,4.6485,4.5255,4.6116,110830,0
2010-11-30,4.587,4.6546,4.4825,4.6485,168564,0
2010-12-01,4.6485,4.7222,4.5993,4.6731,208887,0
2010-12-02,4.6915,4.7407,4.6361,4.6977,40487,0
2010-12-03,4.6915,4.7038,4.6054,4.6361,55087,0
2010-12-06,4.7038,4.7345,4.6608,4.6977,139828,0
2010-12-07,4.7284,4.7652,4.6731,4.6977,86875,0
2010-12-08,4.7284,4.7284,4.6178,4.6546,54331,0
2010-12-09,4.6669,4.6669,4.587,4.6116,19028,0
2010-12-10,4.5993,4.6116,4.587,4.587,51473,0
2010-12-13,4.6178,4.6731,4.4764,4.5132,135430,0
2010-12-14,4.5809,4.5809,4.4825,4.5071,22643,0
2010-12-15,4.4025,4.5071,4.3656,4.4517,193415,0
2010-12-16,4.4825,4.5686,4.4825,4.5194,76932,0
2010-12-17,4.6608,4.6608,4.464,4.5194,149246,0
2010-12-20,4.4947,4.4947,4.4579,4.4887,116275,0
2010-12-21,4.5379,4.6731,4.4947,4.5809,53615,0
2010-12-22,4.5809,4.6301,4.5747,4.6116,46209,0
2010-12-23,4.6178,4.6178,4.5747,4.6116,14280,0
2010-12-27,4.5809,4.6116,4.5501,4.6054,12431,0
2010-12-28,4.6608,4.6669,4.3902,4.4947,64582,0
2010-12-29,4.5194,4.5562,4.5132,4.5501,10664,0
2010-12-30,4.5809,4.6423,4.4764,4.5686,108819,0
2010-12-31,4.5299,4.5686,4.517,4.5428,12687,0
2011-01-03,4.5194,4.5379,4.464,4.5071,36553,0
2011-01-04,4.4887,4.5747,4.4887,4.5194,37951,0
2011-01-05,4.5379,4.5379,4.501,4.5194,39053,0
2011-01-06,4.5317,4.6669,4.5317,4.6116,54223,0
2011-01-07,4.6608,4.6977,4.6301,4.6423,137865,0
2011-01-10,4.7161,4.7161,4.6178,4.6423,67590,0
2011-01-11,4.6731,4.6731,4.5379,4.6608,117680,0
2011-01-12,4.6669,4.6731,4.6054,4.6239,44074,0
2011-01-13,4.6301,4.6731,4.6116,4.6301,46036,0
2011-01-14,4.6423,4.6423,4.5624,4.6116,21494,0
2011-01-18,4.5379,4.5747,4.5194,4.544,29783,0
2011-01-19,4.5255,4.5379,4.4579,4.4579,164994,0
2011-01-20,4.464,4.501,4.4086,4.4887,110434,0
2011-01-21,4.4825,4.5624,4.4825,4.544,110266,0
2011-01-24,4.587,4.587,4.4332,4.5624,285260,0
2011-01-25,4.5624,4.6423,4.544,4.5747,156041,0
2011-01-26,4.6731,4.6731,4.5809,4.6054,39564,0
2011-01-27,4.6239,4.6301,4.587,4.6116,84866,0
2011-01-28,4.6116,4.6301,4.4394,4.4702,105215,0
2011-01-31,4.5944,4.5944,4.4332,4.4396,92714,0
2011-02-01,4.4394,4.4394,4.3103,4.3533,89504,0
2011-02-02,4.3533,4.3841,4.3349,4.3472,63539,0
2011-02-03,4.3225,4.3288,4.2795,4.2795,83280,0
2011-02-04,4.2795,4.2795,4.1751,4.1997,81740,0
2011-02-07,4.2119,4.2918,4.1997,4.2181,19201,0
2011-02-08,4.2365,4.255,4.1935,4.1935,46556,0
2011-02-09,4.2119,4.2611,4.0888,4.1627,99552,0
2011-02-10,4.1196,4.1196,4.0275,4.0336,35882,0
2011-02-11,4.0397,4.0888,3.9475,4.0705,89633,0
2011-02-14,4.0828,4.0828,3.8799,3.9967,47570,0
2011-02-15,3.9721,3.9845,3.9352,3.9414,19719,0
2011-02-16,3.9967,3.9967,3.8307,3.8799,30492,0
2011-02-18,3.9045,3.9721,3.8554,3.9045,42547,0
2011-02-22,3.886,3.9352,3.8615,3.886,84377,0
2011-02-23,3.8491,4.3042,3.7876,4.1136,125511,0
2011-02-24,4.0028,4.1567,4.0028,4.0643,34207,0
2011-02-25,4.0581,4.1196,3.8307,3.843,59643,0
2011-02-28,3.8737,3.8922,3.8491,3.8491,22702,0
2011-03-01,3.8491,3.8922,3.843,3.8554,34335,0
2011-03-02,3.929,3.929,3.8615,3.8615,20779,0
2011-03-03,3.9106,3.9106,3.8491,3.8491,28513,0
2011-03-04,3.8984,3.9045,3.843,3.8737,25620,0
2011-03-07,3.8922,3.9167,3.8491,3.8554,10131,0
2011-03-08,3.8554,3.8676,3.8184,3.8184,21946,0
2011-03-09,3.8246,3.8369,3.7938,3.8,23741,0
2011-03-10,3.6339,3.7876,3.6339,3.72,47440,0
2011-03-11,3.7015,3.9045,3.6032,3.886,96480,0
2011-03-14,3.843,3.8799,3.8307,3.8369,4229,0
2011-03-15,3.8307,3.8307,3.6893,3.6954,28392,0
2011-03-16,3.7077,3.7138,3.5663,3.5663,43752,0
2011-03-17,3.554,3.5602,3.1851,3.2281,167738,0
2011-03-18,3.3203,3.3203,3.2404,3.2404,153674,0
2011-03-21,3.265,3.3572,3.2527,3.2589,155044,0
2011-03-22,3.2834,3.2834,3.2281,3.2281,195027,0
2011-03-23,3.2527,3.2958,3.1051,3.1667,196256,0
2011-03-24,3.1482,3.2711,3.0744,3.1112,442877,0
2011-03-25,3.1297,3.6401,3.0805,3.511,361512,0
2011-03-28,3.6154,4.0151,3.554,3.5786,400593,0
2011-03-29,3.5847,3.6708,3.4495,3.4987,164588,0
2011-03-30,3.5048,3.5294,3.4864,3.4864,74638,0
2011-03-31,3.4845,3.5426,3.3813,3.4717,193558,0
2011-04-01,3.4987,3.6217,3.4926,3.5602,67460,0
2011-04-04,3.5479,3.6032,3.4926,3.5233,28086,0
2011-04-05,3.5847,3.5847,3.388,3.4065,68032,0
2011-04-06,3.4187,3.6094,3.4125,3.6032,39440,0
2011-04-07,3.5479,3.5786,3.4926,3.5171,25875,0
2011-04-08,3.5233,3.5602,3.4741,3.4741,81047,0
2011-04-11,3.4803,3.5909,3.4803,3.5663,72601,0
2011-04-12,3.554,3.5786,3.4987,3.5602,42845,0
2011-04-13,3.5786,3.5786,3.4926,3.554,66074,0
2011-04-14,3.5356,3.6278,3.5356,3.6032,54275,0
2011-04-15,3.597,3.6217,3.554,3.5602,54494,0
2011-04-18,3.6154,3.6154,3.5602,3.5602,20024,0
2011-04-19,3.5724,3.5724,3.4002,3.4432,35542,0
2011-04-20,3.4432,3.4987,3.4248,3.4617,14007,0
2011-04-21,3.4864,3.4864,3.4495,3.4679,27160,0
2011-04-25,3.4679,3.4679,3.3818,3.3818,18738,0
2011-04-26,3.388,3.4065,3.3818,3.4002,30404,0
2011-04-27,3.4125,3.4187,3.3818,3.3818,57762,0
2011-04-28,3.4002,3.4125,3.388,3.4125,21016,0
2011-04-29,3.4071,3.42,3.3297,3.3555,41837,0
2011-05-02,3.3326,3.3757,3.142,3.1912,121895,0
2011-05-03,3.1728,3.179,3.1051,3.1051,77979,0
2011-05-04,3.1297,3.1544,3.0129,3.0437,71392,0
2011-05-05,3.0437,3.2589,3.0437,3.1912,51584,0
2011-05-06,3.1236,3.1667,3.0805,3.0805,25128,0
2011-05-09,3.0805,3.1667,3.0744,3.0867,32589,0
2011-05-10,3.0805,3.1667,3.0744,3.1605,29526,0
2011-05-11,3.1174,3.1728,3.1051,3.1174,56859,0
2011-05-12,3.1051,3.1667,3.0989,3.1112,98653,0
2011-05-13,3.0805,3.0928,2.6809,2.7301,152283,0
2011-05-16,2.7546,2.8224,2.7116,2.7362,52467,0
2011-05-17,2.7485,2.8899,2.7116,2.8284,90141,0
2011-05-18,2.8592,2.8715,2.7177,2.7546,107766,0
2011-05-19,2.7362,2.7362,2.6502,2.687,98150,0
2011-05-20,2.6747,2.6747,2.5825,2.5825,40880,0
2011-05-23,2.5211,2.5334,2.3734,2.478,129992,0
2011-05-24,2.4349,2.4595,2.3795,2.4349,300397,0
2011-05-25,2.4349,2.4349,2.3242,2.4042,87281,0
2011-05-26,2.4042,2.5702,2.4042,2.5395,46047,0
2011-05-27,2.5087,2.6747,2.5087,2.6255,106735,0
2011-05-31,2.6779,2.7038,2.6392,2.6844,81904,0
2011-06-01,2.81,2.81,2.6378,2.6932,118689,0
2011-06-02,2.7177,2.7362,2.6993,2.7116,58898,0
2011-06-03,2.7055,2.7546,2.644,2.6562,59687,0
2011-06-06,2.6685,2.7362,2.6685,2.7055,75021,0
2011-06-07,2.6932,2.7669,2.6685,2.7055,182268,0
2011-06-08,2.7362,2.7916,2.5948,2.6747,187316,0
2011-06-09,2.6932,2.6932,2.6132,2.644,47490,0
2011-06-10,2.6255,2.6685,2.601,2.644,54547,0
2011-06-13,2.6317,2.6685,2.6132,2.6132,18490,0
2011-06-14,2.6378,2.6747,2.6378,2.644,28006,0
2011-06-15,2.644,2.6685,2.5825,2.6194,60639,0
2011-06-16,2.6392,2.6586,2.6134,2.6457,26811,0
2011-06-17,2.6625,2.6685,2.5886,2.6255,61303,0
2011-06-20,2.4595,2.5641,2.4103,2.4533,206740,0
2011-06-21,2.4595,2.6132,2.4472,2.5579,94114,0
2011-06-22,2.5764,2.6132,2.5334,2.5579,15411,0
2011-06-23,2.5579,2.5825,2.5149,2.5702,10894,0
2011-06-24,2.5825,2.5825,2.5518,2.5764,13519,0
2011-06-27,2.5825,2.5886,2.4964,2.5641,35726,0
2011-06-28,2.5825,2.5825,2.4964,2.5334,43773,0
2011-06-29,2.5579,2.6255,2.5518,2.6255,68097,0
2011-06-30,2.6586,2.6586,2.5876,2.6005,18684,0
2011-07-01,2.5579,2.6071,2.5456,2.5825,11959,0
2011-07-05,2.5825,2.6378,2.5702,2.6255,24395,0
2011-07-06,2.6199,2.6521,2.5812,2.607,24709,0
2011-07-07,2.5886,2.6317,2.5886,2.6255,34490,0
2011-07-08,2.5395,2.6255,2.5395,2.6255,27365,0
2011-07-11,2.5886,2.5886,2.5334,2.5518,16883,0
2011-07-12,2.5518,2.6317,2.5334,2.6071,66261,0
2011-07-13,2.6194,2.6317,2.5886,2.6071,36207,0
2011-07-14,2.6071,2.6562,2.601,2.6071,26607,0
2011-07-15,2.6255,2.644,2.601,2.6071,40202,0
2011-07-18,2.6071,2.6071,2.5518,2.5518,8377,0
2011-07-19,2.5424,2.5683,2.4457,2.4521,18160,0
2011-07-20,2.4042,2.4225,2.3365,2.3427,94370,0
2011-07-21,2.3489,2.3673,2.1521,2.1828,158629,0
2011-07-22,2.1521,2.1706,2.0967,2.1521,443191,0
2011-07-25,2.1521,2.1521,2.0352,2.0352,693130,0
2011-07-26,2.0455,2.1552,2.0455,2.1552,74943,0
2011-07-27,2.1521,2.1891,2.1521,2.1706,308082,0
2011-07-28,2.181,2.2842,2.181,2.2456,107216,0
2011-07-29,2.2778,2.4457,2.2262,2.2907,243293,0
2011-08-01,2.3058,2.3489,2.2197,2.3058,89693,0
2011-08-02,2.2907,2.2972,2.2262,2.2262,51496,0
2011-08-03,2.2321,2.2751,2.2259,2.2259,26539,0
2011-08-04,2.2327,2.2778,2.1875,2.1875,77956,0
2011-08-05,2.2069,2.3036,2.1875,2.2778,84845,0
2011-08-08,2.2443,2.3304,2.1891,2.1891,51669,0
2011-08-09,2.2136,2.3919,2.1951,2.3489,36526,0
2011-08-10,2.3857,2.5641,2.3242,2.4903,66543,0
2011-08-11,2.5456,2.7055,2.4964,2.5087,137151,0
2011-08-12,2.5231,2.5812,2.465,2.5037,44537,0
2011-08-15,2.5026,2.5026,2.3734,2.3919,32102,0
2011-08-16,2.4964,2.4964,2.2751,2.3119,52093,0
2011-08-17,2.2714,2.3036,2.2327,2.2714,32569,0
2011-08-18,2.2004,2.2456,2.2004,2.2456,37888,0
2011-08-19,2.2262,2.2521,2.1875,2.2262,9037,0
2011-08-22,2.2456,2.2456,2.2004,2.2004,11609,0
2011-08-23,2.2133,2.2456,2.1552,2.2133,37587,0
2011-08-24,2.2327,2.323,2.2004,2.3101,24345,0
2011-08-25,2.3165,2.4263,2.3036,2.3165,39605,0
2011-08-26,2.3036,2.3489,2.3036,2.3489,17342,0
2011-08-29,2.4198,2.4521,2.3618,2.4392,23865,0
2011-08-30,2.3747,2.4457,2.3747,2.4457,6023,0
2011-08-31,2.4844,2.4908,2.4005,2.4392,16307,0
2011-09-01,2.4263,2.4392,2.3359,2.4134,38093,0
2011-09-02,2.3489,2.4198,2.3294,2.3424,10315,0
2011-09-06,2.3294,2.3294,2.181,2.2327,22853,0
2011-09-07,2.3811,2.478,2.3294,2.3294,75743,0
2011-09-08,2.3424,2.3682,2.2907,2.3165,49100,0
2011-09-09,2.2714,2.2714,2.2198,2.2456,28235,0
2011-09-12,2.181,2.181,2.0778,2.0778,19081,0
2011-09-13,2.1101,2.1423,2.0455,2.0584,58534,0
2011-09-14,2.0584,2.3359,2.0261,2.2456,50869,0
2011-09-15,2.3036,2.3036,2.1939,2.1939,59664,0
2011-09-16,2.1939,2.2907,2.1616,2.1616,27172,0
2011-09-19,2.1616,2.2327,2.0584,2.0584,10232,0
2011-09-20,2.0907,2.1746,2.0907,2.1295,40854,0
2011-09-21,2.1552,2.2327,2.1487,2.1487,5059,0
2011-09-22,2.0584,2.2649,2.0584,2.1165,53329,0
2011-09-23,2.1165,2.3101,2.1165,2.3101,18751,0
2011-09-26,2.2714,2.3036,2.1616,2.3036,42461,0
2011-09-27,2.2133,2.2714,2.1681,2.1939,57418,0
2011-09-28,2.1423,2.2327,2.1423,2.1939,82602,0
2011-09-29,2.2456,2.2456,2.1423,2.1939,33911,0
2011-09-30,2.0843,2.2262,1.9746,2.0391,123007,0
2011-10-03,1.9617,2.0261,1.9487,1.9487,69768,0
2011-10-04,2.1101,2.1165,1.9875,2.0326,32422,0
2011-10-05,2.0326,2.0326,1.9746,1.994,57939,0
2011-10-06,2.0197,2.0197,1.9035,1.91,81561,0
2011-10-07,1.91,2.0004,1.91,1.9875,24360,0
2011-10-10,1.994,2.0004,1.9746,1.981,37348,0
2011-10-11,2.0004,2.0004,1.9617,1.9681,25733,0
2011-10-12,1.9746,2.0649,1.9746,2.0584,31919,0
2011-10-13,2.0584,2.1616,2.0584,2.1165,66632,0
2011-10-14,2.123,2.181,2.0907,2.1487,31486,0
2011-10-17,2.1359,2.2262,2.1359,2.181,34624,0
2011-10-18,2.1616,2.1875,2.0843,2.0843,24895,0
2011-10-19,2.1295,2.1875,2.1295,2.1875,23221,0
2011-10-20,2.1939,2.1939,2.1295,2.1359,14580,0
2011-10-21,2.1746,2.2456,2.1101,2.1746,23266,0
2011-10-24,2.1746,2.2456,2.1746,2.2391,22252,0
2011-10-25,2.2456,2.3554,2.2262,2.2778,31954,0
2011-10-26,2.3165,2.3876,2.2585,2.2585,70659,0
2011-10-27,2.2778,2.3811,2.2714,2.2778,40038,0
2011-10-28,2.2907,2.3747,2.2585,2.3359,18876,0
2011-10-31,2.3747,2.3811,2.3165,2.3424,27623,0
2011-11-01,2.323,2.3747,2.2842,2.323,35306,0
2011-11-02,2.3359,2.3747,2.323,2.323,12357,0
2011-11-03,2.3618,2.3811,2.3489,2.3682,21104,0
2011-11-04,2.3876,2.4198,2.3747,2.3747,44415,0
2011-11-07,2.3876,2.4392,2.3811,2.3811,13335,0
2011-11-08,2.4005,2.4521,2.4005,2.4069,35000,0
2011-11-09,2.4328,2.4521,2.3618,2.3876,135882,0
2011-11-10,2.4328,2.4521,2.4198,2.4198,15038,0
2011-11-11,2.323,2.5101,2.323,2.4521,33426,0
2011-11-14,2.4521,2.4521,2.3359,2.3554,22593,0
2011-11-15,2.2972,2.394,2.2972,2.323,32755,0
2011-11-16,2.3554,2.3554,2.2004,2.2198,88223,0
2011-11-17,2.2198,2.2778,2.2198,2.2521,13007,0
2011-11-18,2.2198,2.2456,2.1681,2.1681,9191,0
2011-11-21,2.1423,2.2198,2.1423,2.2198,14513,0
2011-11-22,2.2198,2.2327,2.2004,2.2133,8524,0
2011-11-23,2.1681,2.2198,2.1616,2.1875,13041,0
2011-11-25,2.1746,2.2262,2.1487,2.1487,21970,0
2011-11-28,2.2198,2.2907,2.2133,2.2198,74750,0
2011-11-29,2.2069,2.2585,2.1616,2.2521,18168,0
2011-11-30,2.2585,2.2585,2.1423,2.2262,27724,0
2011-12-01,2.1552,2.2456,2.1487,2.2262,52047,0
2011-12-02,2.2133,2.2585,2.1036,2.2456,66426,0
2011-12-05,2.2585,2.2585,2.181,2.2198,127846,0
2011-12-06,2.2069,2.2262,2.1487,2.1487,45367,0
2011-12-07,2.1746,2.1746,2.1101,2.123,21665,0
2011-12-08,2.0907,2.1101,2.0713,2.0778,25108,0
2011-12-09,2.0649,2.0649,1.9746,1.9746,16945,0
2011-12-12,2.0133,2.0326,1.9746,1.9746,39354,0
2011-12-13,2.0004,2.0326,1.9617,1.9617,146454,0
2011-12-14,1.9423,2.0326,1.9423,2.0133,65212,0
2011-12-15,2.0326,2.1939,1.981,2.0326,148767,0
2011-12-16,2.0261,2.1875,2.0133,2.0907,39701,0
2011-12-19,2.0649,2.2262,2.0391,2.0391,95928,0
2011-12-20,2.1295,2.2262,2.1295,2.2004,44871,0
2011-12-21,2.1746,2.2198,2.1552,2.181,42307,0
2011-12-22,2.1939,2.2262,2.1552,2.1939,39616,0
2011-12-23,2.181,2.2198,2.1681,2.1875,46087,0
2011-12-27,2.1616,2.2262,1.9487,1.9681,178799,0
2011-12-28,1.9681,2.2585,1.9681,2.2521,70676,0
2011-12-29,2.1939,2.2521,2.0972,2.1423,89039,0
2011-12-30,2.1423,2.3489,2.0843,2.0843,136685,0
2012-01-03,2.2004,2.2714,2.1681,2.2262,77308,0
2012-01-04,2.2521,2.323,2.1939,2.2198,33778,0
2012-01-05,2.2198,2.2714,2.1939,2.2714,90006,0
2012-01-06,2.2714,2.3101,2.2262,2.2778,56561,0
2012-01-09,2.3101,2.3101,2.2069,2.2907,75407,0
2012-01-10,2.2907,2.394,2.1165,2.3876,51322,0
2012-01-11,2.3876,2.4198,2.3618,2.394,75978,0
2012-01-12,2.4198,2.4198,2.3359,2.4005,72309,0
2012-01-13,2.4134,2.4134,2.3682,2.3876,48429,0
2012-01-17,2.4198,2.4198,2.3424,2.3424,38640,0
2012-01-18,2.3747,2.394,2.3294,2.3876,21540,0
2012-01-19,2.3747,2.394,2.2778,2.2842,35132,0
2012-01-20,2.2198,2.394,2.1616,2.3554,45438,0
2012-01-23,2.3554,2.4198,2.3489,2.3876,52059,0
2012-01-24,2.3682,2.3876,2.3554,2.3554,25958,0
2012-01-25,2.3554,2.4005,2.3554,2.3811,36433,0
2012-01-26,2.3876,2.4069,2.3682,2.394,23092,0
2012-01-27,2.3618,2.4005,2.3618,2.3876,33474,0
2012-01-30,2.3876,2.4069,2.3618,2.394,17066,0
2012-01-31,2.3682,2.394,2.3294,2.3294,16142,0
2012-02-01,2.3876,2.3876,2.3554,2.3747,18598,0
2012-02-02,2.3747,2.4973,2.3747,2.4328,27042,0
2012-02-03,2.4586,2.465,2.4392,2.4392,37998,0
2012-02-06,2.4263,2.5812,2.4263,2.5812,92478,0
2012-02-07,2.4973,2.607,2.4973,2.5812,54011,0
2012-02-08,2.5941,2.6134,2.5489,2.5747,70357,0
2012-02-09,2.5812,2.6005,2.5747,2.5812,60505,0
2012-02-10,2.5618,2.5812,2.4973,2.5553,15992,0
2012-02-13,2.5683,2.5683,2.5424,2.5489,50936,0
2012-02-14,2.5295,2.6134,2.5295,2.5489,98920,0
2012-02-15,2.5489,2.5618,2.5295,2.5553,23649,0
2012-02-16,2.5489,2.5489,2.5295,2.5295,40965,0
2012-02-17,2.5166,2.5489,2.4973,2.5295,21969,0
2012-02-21,2.5683,2.5876,2.5166,2.5166,46429,0
2012-02-22,2.5166,2.5812,2.5166,2.5231,45981,0
2012-02-23,2.5553,2.5683,2.5295,2.5295,37947,0
2012-02-24,2.5553,2.5747,2.4198,2.4973,55946,0
2012-02-27,2.478,2.5295,2.478,2.5231,4220,0
2012-02-28,2.465,2.5747,2.4198,2.5101,55157,0
2012-02-29,2.5037,2.5553,2.478,2.5037,16737,0
2012-03-01,2.5231,2.5231,2.478,2.4844,37650,0
2012-03-02,2.5489,2.5683,2.4521,2.4521,65324,0
2012-03-05,2.5295,2.536,2.478,2.5101,126874,0
2012-03-06,2.5037,2.5489,2.2262,2.323,242235,0
2012-03-07,2.3489,2.4521,2.2649,2.4521,139023,0
2012-03-08,2.5037,2.5166,2.3876,2.4521,81686,0
2012-03-09,2.4392,2.5037,2.4392,2.4457,22990,0
2012-03-12,2.4521,2.6586,2.4521,2.5876,52515,0
2012-03-13,2.6134,2.6392,2.5812,2.5941,62958,0
2012-03-14,2.5812,2.5812,2.5231,2.5489,164948,0
2012-03-15,2.5489,2.5553,2.4521,2.4908,42973,0
2012-03-16,2.4844,2.5101,2.4198,2.4715,44727,0
2012-03-19,2.4715,2.4844,2.4715,2.478,32350,0
2012-03-20,2.465,2.4908,2.4521,2.4521,54846,0
2012-03-21,2.4521,2.5812,2.4198,2.5489,93555,0
2012-03-22,2.478,2.478,2.323,2.323,153312,0
2012-03-23,2.3489,2.5489,2.3489,2.4457,210001,0
2012-03-26,2.4005,2.4844,2.4005,2.4069,48083,0
2012-03-27,2.3747,2.4586,2.3747,2.4069,10545,0
2012-03-28,2.4263,2.5166,2.3876,2.5037,52925,0
2012-03-29,2.478,2.5166,2.4521,2.4521,42356,0
2012-03-30,2.5037,2.5424,2.478,2.478,42835,0
2012-04-02,2.5037,2.5166,2.4521,2.4521,22926,0
2012-04-03,2.4586,2.4844,2.3876,2.4521,45991,0
2012-04-04,2.4715,2.5101,2.4521,2.4844,25744,0
2012-04-05,2.4908,2.5231,2.4908,2.4973,23710,0
2012-04-09,2.4844,2.5166,2.465,2.4973,17077,0
2012-04-10,2.5037,2.5166,2.465,2.4715,22237,0
2012-04-11,2.4973,2.5166,2.4263,2.4263,4041,0
2012-04-12,2.4586,2.5166,2.4586,2.5101,30984,0
2012-04-13,2.4715,2.5166,2.4198,2.5166,22983,0
2012-04-16,2.5037,2.5037,2.465,2.465,17434,0
2012-04-17,2.4908,2.5101,2.4392,2.4392,15571,0
2012-04-18,2.4457,2.4973,2.4457,2.4844,17046,0
2012-04-19,2.5037,2.5037,2.478,2.478,17821,0
2012-04-20,2.4715,2.5037,2.4198,2.4263,22827,0
2012-04-23,2.4457,2.4844,2.4392,2.4392,9143,0
2012-04-24,2.4521,2.4973,2.4521,2.4715,14069,0
2012-04-25,2.4521,2.4715,2.4457,2.4521,11778,0
2012-04-26,2.4908,2.4908,2.4457,2.4586,9881,0
2012-04-27,2.465,2.465,2.3876,2.4198,58111,0
2012-04-30,2.4134,2.4715,2.4134,2.4715,11391,0
2012-05-01,2.4521,2.465,2.4005,2.4392,17124,0
2012-05-02,2.3876,2.4005,2.323,2.4005,45900,0
2012-05-03,2.3424,2.4005,2.3424,2.3876,90301,0
2012-05-04,2.3682,2.3811,2.323,2.3554,8412,0
2012-05-07,2.3036,2.3101,2.2649,2.3036,12582,0
2012-05-08,2.2714,2.2714,2.1552,2.181,31180,0
2012-05-09,2.1423,2.181,2.1295,2.181,20067,0
2012-05-10,2.181,2.2262,2.181,2.1939,11205,0
2012-05-11,2.1359,2.2004,2.1359,2.1616,15455,0
2012-05-14,2.1295,2.2198,2.1295,2.1875,10212,0
2012-05-15,2.1423,2.2327,2.1295,2.1295,11178,0
2012-05-16,2.1423,2.1875,2.0972,2.0972,50410,0
2012-05-17,2.1101,2.1939,2.0972,2.0972,13326,0
2012-05-18,2.1036,2.2456,2.1036,2.2004,14555,0
2012-05-21,2.2004,2.2262,2.1746,2.2004,25747,0
2012-05-22,2.1552,2.1616,2.0972,2.0972,21250,0
2012-05-23,2.1165,2.1295,2.0972,2.0972,36454,0
2012-05-24,2.1165,2.2456,2.1165,2.2456,10133,0
2012-05-25,2.2327,2.2391,2.0972,2.0972,17592,0
2012-05-29,2.123,2.1875,2.0972,2.1875,48861,0
2012-05-30,2.1552,2.2198,2.0004,2.1487,135054,0
2012-05-31,2.1423,2.1423,2.0069,2.0843,36410,0
2012-06-01,2.0197,2.0197,1.8197,1.9358,107972,0
2012-06-04,1.9487,1.9875,1.9165,1.9423,42515,0
2012-06-05,1.9487,1.9746,1.8714,1.8843,304032,0
2012-06-06,1.8714,1.9423,1.8714,1.9358,17117,0
2012-06-07,1.9165,1.981,1.9035,1.9035,15303,0
2012-06-08,1.9165,1.9746,1.9165,1.9423,20185,0
2012-06-11,1.9423,1.994,1.8714,1.8714,60141,0
2012-06-12,1.8714,1.8971,1.8132,1.8714,79479,0
2012-06-13,1.8843,1.9358,1.8843,1.8907,17625,0
2012-06-14,1.8778,1.9358,1.8391,1.8455,129762,0
2012-06-15,1.852,1.8907,1.6777,1.6777,170128,0
2012-06-18,1.6777,1.8262,1.6713,1.7036,73974,0
2012-06-19,1.6777,1.8068,1.6777,1.7488,99284,0
2012-06-20,1.7488,1.8971,1.7488,1.8391,30510,0
2012-06-21,1.8584,1.8584,1.7939,1.8068,82916,0
2012-06-22,1.7939,1.8778,1.7939,1.8714,24716,0
2012-06-25,1.8714,1.9035,1.8714,1.8843,62842,0
2012-06-26,1.8971,1.9358,1.8714,1.8714,65413,0
2012-06-27,1.8778,1.9035,1.8714,1.8714,101971,0
2012-06-28,1.8649,1.8714,1.8391,1.8391,56099,0
2012-06-29,1.8391,1.8907,1.7874,1.8907,39701,0
2012-07-02,1.8714,1.8714,1.8391,1.852,41345,0
2012-07-03,1.8714,1.8778,1.8326,1.8714,76687,0
2012-07-05,1.8714,1.8714,1.8391,1.8391,58246,0
2012-07-06,1.8391,1.8778,1.8391,1.8714,42749,0
2012-07-09,1.8714,1.8714,1.8391,1.8391,33474,0
2012-07-10,1.8391,1.8649,1.8391,1.8649,18971,0
2012-07-11,1.8714,1.8714,1.8326,1.852,55131,0
2012-07-12,1.8714,1.8714,1.852,1.852,71906,0
2012-07-13,1.8455,1.8714,1.8132,1.8584,31386,0
2012-07-16,1.8132,1.8714,1.8132,1.8584,13947,0
2012-07-17,1.8262,1.8649,1.7423,1.7423,20624,0
2012-07-18,1.7423,1.8649,1.7423,1.7939,25070,0
2012-07-19,1.8326,1.8649,1.8197,1.8584,20921,0
2012-07-20,1.8584,1.8584,1.8197,1.8197,12441,0
2012-07-23,1.7745,1.8649,1.7745,1.8132,36951,0
2012-07-24,1.8197,1.8391,1.8132,1.8132,1690,0
2012-07-25,1.8326,1.8649,1.8326,1.8326,15673,0
2012-07-26,1.8584,1.8714,1.8262,1.8262,19930,0
2012-07-27,1.8391,1.8714,1.7874,1.8068,34092,0
2012-07-30,1.8132,1.8714,1.8068,1.8714,8854,0
2012-07-31,1.8714,1.8714,1.8326,1.8326,13226,0
2012-08-01,1.8197,1.8714,1.8068,1.8714,16653,0
2012-08-02,1.8455,1.8584,1.7165,1.7359,91858,0
2012-08-03,1.7681,1.7681,1.6391,1.7423,501302,0
2012-08-06,1.7552,1.8132,1.71,1.8003,8892,0
2012-08-07,1.781,1.8391,1.781,1.8132,13907,0
2012-08-08,1.8068,1.8262,1.7874,1.8262,27411,0
2012-08-09,1.8132,1.8391,1.7874,1.8262,35643,0
2012-08-10,1.8068,1.9358,1.8068,1.8262,891911,0
2012-08-13,1.8262,1.8262,1.7874,1.8197,45824,0
2012-08-14,1.8068,1.8391,1.7939,1.8391,33896,0
2012-08-15,1.8197,1.8714,1.8003,1.8068,27894,0
2012-08-16,1.8584,1.91,1.8455,1.8714,38304,0
2012-08-17,1.8714,1.8714,1.8391,1.8391,4283,0
2012-08-20,1.8971,1.9035,1.8778,1.8778,52660,0
2012-08-21,1.8778,1.9035,1.8714,1.8778,94446,0
2012-08-22,1.8714,1.8971,1.8714,1.8907,33858,0
2012-08-23,1.9035,1.9035,1.8907,1.8971,131492,0
2012-08-24,1.8971,1.9294,1.8714,1.8907,33629,0
2012-08-27,1.9035,1.9358,1.9035,1.9035,64004,0
2012-08-28,1.9165,1.9358,1.9165,1.9165,77773,0
2012-08-29,1.9165,1.9487,1.9165,1.9487,161516,0
2012-08-30,1.9358,1.9423,1.91,1.9358,1306869,0
2012-08-31,1.9294,1.9487,1.9229,1.9229,23465,0
2012-09-04,1.9358,2.0778,1.9358,2.0391,95943,0
2012-09-05,2.0649,2.5166,2.0261,2.181,279053,0
2012-09-06,2.1681,2.4457,2.1036,2.4005,113921,0
2012-09-07,2.4844,2.4844,2.3876,2.4005,195349,0
2012-09-10,2.4198,2.4521,2.4005,2.4005,84410,0
2012-09-11,2.4005,2.4198,2.3554,2.394,57591,0
2012-09-12,2.3489,2.4392,2.3359,2.4392,50731,0
2012-09-13,2.4198,2.4198,2.323,2.323,52121,0
2012-09-14,2.2972,2.4134,2.2778,2.4134,66547,0
2012-09-17,2.3876,2.3876,2.3554,2.3618,64159,0
2012-09-18,2.3811,2.4521,2.3618,2.4069,17907,0
2012-09-19,2.4198,2.5424,2.4198,2.465,83773,0
2012-09-20,2.4844,2.5812,2.4844,2.5747,153777,0
2012-09-21,2.6263,2.7682,2.6263,2.6909,194981,0
2012-09-24,2.6457,2.6457,2.1552,2.2714,287873,0
2012-09-25,2.2907,2.4069,2.2907,2.3424,91292,0
2012-09-26,2.2972,2.323,2.2649,2.2778,51539,0
2012-09-27,2.3101,2.3165,2.2778,2.2972,22502,0
2012-09-28,2.2907,2.536,2.2907,2.4198,167776,0
2012-10-01,2.478,2.607,2.3747,2.5424,129354,0
2012-10-02,2.5618,2.6457,2.3618,2.3618,105173,0
2012-10-03,2.3294,2.4392,2.323,2.3747,161505,0
2012-10-04,2.4005,2.4392,2.3811,2.4263,18276,0
2012-10-05,2.4069,2.4392,2.4069,2.4134,11924,0
2012-10-08,2.3618,2.5812,2.3618,2.5812,48498,0
2012-10-09,2.5037,2.5812,2.4521,2.536,58019,0
2012-10-10,2.5683,2.6134,2.5295,2.5618,37992,0
2012-10-11,2.5812,2.6134,2.536,2.5489,30670,0
2012-10-12,2.5231,2.6715,2.5231,2.6715,71552,0
2012-10-15,2.6779,2.7102,2.5812,2.5941,61279,0
2012-10-16,2.6134,2.7102,2.6134,2.7102,31917,0
2012-10-17,2.7038,2.7296,2.6134,2.6134,45759,0
2012-10-18,2.5941,2.7812,2.5941,2.7812,58898,0
2012-10-19,2.7747,2.7747,2.7296,2.7296,33836,0
2012-10-22,2.7553,2.7747,2.7038,2.7747,6510,0
2012-10-23,2.7296,2.7747,2.7167,2.736,32071,0
2012-10-24,2.7553,2.9038,2.7489,2.9038,34619,0
2012-10-25,2.8393,2.8908,2.8199,2.8586,42144,0
2012-10-26,2.8393,2.9038,2.8264,2.8973,35627,0
2012-10-31,2.8973,2.8973,2.7747,2.8393,19377,0
2012-11-01,2.8522,2.9038,2.7747,2.9038,71106,0
2012-11-02,2.9038,2.9167,2.8522,2.8779,47163,0
2012-11-05,2.9231,2.9683,2.8586,2.9683,14258,0
2012-11-06,2.9683,3.0457,2.9683,3.007,38792,0
2012-11-07,3.0199,3.2844,2.9619,3.1941,92224,0
2012-11-08,3.1941,3.1941,2.9941,3.0651,82981,0
2012-11-09,3.0586,3.0974,3.0457,3.0974,75893,0
2012-11-12,3.1554,3.1619,3.0328,3.1489,40881,0
2012-11-13,3.1425,3.1425,3.0328,3.0586,36591,0
2012-11-14,3.0328,3.0328,2.9231,2.936,40492,0
2012-11-15,2.936,2.949,2.8005,2.9038,112817,0
2012-11-16,2.8651,2.8651,2.7553,2.8393,31614,0
2012-11-19,2.8393,2.8651,2.7296,2.7747,60489,0
2012-11-20,2.8457,2.8715,2.736,2.8715,40888,0
2012-11-21,2.8586,2.8715,2.7747,2.7941,53350,0
2012-11-23,2.8393,3.0328,2.8328,3.0328,158798,0
2012-11-26,2.9167,3.0005,2.9167,3.0005,55531,0
2012-11-27,3.007,3.0199,2.9038,2.9038,46866,0
2012-11-28,2.9038,2.9102,2.8651,2.8973,31442,0
2012-11-29,2.9038,2.9038,2.8522,2.8651,17260,0
2012-11-30,2.8134,2.8973,2.807,2.8651,99456,0
2012-12-03,2.8393,2.8651,2.807,2.8393,22526,0
2012-12-04,2.8134,2.9038,2.7876,2.9038,16790,0
2012-12-05,2.9038,2.9038,2.807,2.807,10065,0
2012-12-06,2.807,2.8393,2.7747,2.7812,29780,0
2012-12-07,2.7812,2.7941,2.7167,2.7296,28200,0
2012-12-10,2.807,2.8393,2.7296,2.8393,58008,0
2012-12-11,2.8134,2.8134,2.5812,2.5812,191369,0
2012-12-12,2.5812,2.5812,2.1939,2.4069,198436,0
2012-12-13,2.4263,2.6327,2.4263,2.5747,28581,0
2012-12-14,2.665,2.7038,2.6005,2.6457,32688,0
2012-12-17,2.6457,2.6457,2.5489,2.607,7594,0
2012-12-18,2.6199,2.6263,2.4844,2.4908,41939,0
2012-12-19,2.5231,2.5812,2.4844,2.5101,39538,0
2012-12-20,2.536,2.607,2.4844,2.5876,85073,0
2012-12-21,2.607,2.6715,2.5553,2.6521,160490,0
2012-12-24,2.6199,2.6715,2.6199,2.6715,936,0
2012-12-26,2.6586,2.6715,2.6134,2.6134,30119,0
2012-12-27,2.6457,2.6715,2.6457,2.6457,98163,0
2012-12-28,2.665,2.6779,2.6457,2.6521,11665,0
2012-12-31,2.6779,2.7038,2.665,2.665,75812,0
2013-01-02,2.6909,2.7489,2.6909,2.7167,13576,0
2013-01-03,2.736,2.736,2.6779,2.6779,12642,0
2013-01-04,2.6973,2.7425,2.6973,2.7038,17324,0
2013-01-07,2.7167,2.736,2.7102,2.7102,64099,0
2013-01-08,2.7231,2.736,2.7167,2.736,29439,0
2013-01-09,2.7167,2.7425,2.7167,2.736,53944,0
2013-01-10,2.736,2.807,2.7231,2.807,51086,0
2013-01-11,2.7812,2.7941,2.7682,2.7682,22703,0
2013-01-14,2.7747,2.7876,2.7618,2.7618,12844,0
2013-01-15,2.7747,2.7747,2.7618,2.7618,27429,0
2013-01-16,2.7618,2.7747,2.736,2.736,104644,0
2013-01-17,2.736,2.7747,2.736,2.7489,20943,0
2013-01-18,2.7553,2.8005,2.7425,2.8005,17327,0
2013-01-22,2.807,2.807,2.7425,2.7618,72485,0
2013-01-23,2.7425,2.7876,2.7102,2.7747,19061,0
2013-01-24,2.7618,2.7747,2.7102,2.7231,11072,0
2013-01-25,2.7038,2.7941,2.6973,2.7102,18379,0
2013-01-28,2.7167,2.7876,2.7102,2.7747,17369,0
2013-01-29,2.7618,2.7941,2.7489,2.7553,31655,0
2013-01-30,2.7425,2.8005,2.7425,2.7747,78179,0
2013-01-31,2.7425,2.7941,2.7425,2.7682,82103,0
2013-02-01,2.7553,2.807,2.7489,2.807,16121,0
2013-02-04,2.7618,2.7682,2.7618,2.7618,8213,0
2013-02-05,2.7812,2.8005,2.7618,2.7682,36248,0
2013-02-06,2.7812,2.7941,2.7425,2.7425,13080,0
2013-02-07,2.7553,2.7812,2.7425,2.7425,24565,0
2013-02-08,2.7553,2.7682,2.7489,2.7618,19832,0
2013-02-11,2.7553,2.7682,2.7102,2.7102,16892,0
2013-02-12,2.7102,2.7102,2.6457,2.6586,58133,0
2013-02-13,2.6586,2.6909,2.6586,2.6909,10227,0
2013-02-14,2.6844,2.6909,2.6779,2.6779,15188,0
2013-02-15,2.6844,2.6973,2.6779,2.6973,3410,0
2013-02-19,2.6779,2.6973,2.6779,2.6779,4106,0
2013-02-20,2.6779,2.7167,2.665,2.7167,9158,0
2013-02-22,2.6844,2.7231,2.6844,2.6844,9205,0
2013-02-25,2.6973,2.7747,2.6973,2.736,44718,0
2013-02-26,2.736,2.736,2.7296,2.736,17512,0
2013-02-27,2.7425,2.7425,2.7102,2.7102,19682,0
2013-02-28,2.7167,2.7425,2.7167,2.7425,7825,0
2013-03-01,2.7102,2.7812,2.7102,2.7812,29639,0
2013-03-04,2.7425,2.7682,2.7038,2.7682,25651,0
2013-03-05,2.7553,2.7812,2.7038,2.7682,24781,0
2013-03-06,2.7425,2.7425,2.6973,2.6973,21851,0
2013-03-07,2.7231,2.7876,2.7231,2.7876,14943,0
2013-03-08,2.7553,2.7553,2.6973,2.6973,14635,0
2013-03-11,2.7102,2.7167,2.6844,2.6844,19754,0
2013-03-12,2.7102,2.7102,2.6586,2.6586,15584,0
2013-03-13,2.6779,2.6844,2.6586,2.6586,3254,0
2013-03-14,2.6586,2.7425,2.6521,2.7296,37935,0
2013-03-15,2.7425,2.8715,2.7425,2.7747,70070,0
2013-03-18,2.7747,2.9038,2.7425,2.7425,52519,0
2013-03-19,2.7553,2.7747,2.7425,2.7747,7729,0
2013-03-20,2.7425,2.8199,2.7425,2.7747,67542,0
2013-03-21,2.7941,2.8973,2.7425,2.7747,66404,0
2013-03-22,2.7941,2.8005,2.7425,2.7747,24482,0
2013-03-25,2.7747,2.807,2.7425,2.807,34199,0
2013-03-26,2.807,2.8134,2.7489,2.7941,23652,0
2013-03-27,2.807,2.807,2.7618,2.807,14814,0
2013-03-28,2.7941,2.807,2.7425,2.807,39087,0
2013-04-01,2.7812,2.7812,2.7425,2.7425,7519,0
2013-04-02,2.7553,2.8908,2.7425,2.8651,31547,0
2013-04-03,2.8393,2.8393,2.7425,2.7489,24962,0
2013-04-04,2.7682,2.7747,2.7425,2.7618,15264,0
2013-04-05,2.7489,2.7747,2.7231,2.7231,6301,0
2013-04-08,2.7425,2.7553,2.7425,2.7425,2517,0
2013-04-09,2.7425,2.7618,2.7425,2.7618,14774,0
2013-04-10,2.7425,2.7489,2.7425,2.7425,55850,0
2013-04-11,2.7425,2.7489,2.7102,2.736,49341,0
2013-04-12,2.7425,2.7489,2.736,2.736,53853,0
2013-04-15,2.7231,2.7682,2.7102,2.7682,5784,0
2013-04-16,2.7425,2.7425,2.6973,2.7038,2711,0
2013-04-17,2.6457,2.6521,2.6457,2.6521,1252,0
2013-04-18,2.6457,2.7682,2.5876,2.6973,60517,0
2013-04-19,2.7102,2.7102,2.6521,2.6521,3910,0
2013-04-22,2.665,2.7553,2.665,2.6973,20098,0
2013-04-23,2.7296,2.7682,2.7296,2.7618,21698,0
2013-04-24,2.7425,2.7747,2.736,2.7747,5478,0
2013-04-25,2.7553,2.7618,2.7231,2.7553,19343,0
2013-04-26,2.7296,2.7618,2.7296,2.7489,58744,0
2013-04-29,2.7618,2.7682,2.7167,2.7682,6978,0
2013-04-30,2.7231,2.736,2.7231,2.736,924,0
2013-05-01,2.7553,2.7618,2.665,2.7618,7220,0
2013-05-02,2.7682,2.7747,2.7425,2.7553,4608,0
2013-05-03,2.7618,2.7618,2.6844,2.7489,42308,0
2013-05-06,2.7489,2.7553,2.7102,2.7296,4961,0
2013-05-07,2.7296,2.736,2.7167,2.7167,1369,0
2013-05-08,2.6973,2.6973,2.6521,2.6586,6564,0
2013-05-09,2.6586,2.6779,2.6134,2.6715,44702,0
2013-05-10,2.6973,2.7231,2.6457,2.7231,4438,0
2013-05-13,2.6715,2.7296,2.6521,2.6521,3765,0
2013-05-14,2.6715,2.6909,2.6521,2.6844,5026,0
2013-05-15,2.7038,2.7102,2.6005,2.6457,91999,0
2013-05-16,2.6457,2.7038,2.6134,2.6844,2941,0
2013-05-17,2.6586,2.6586,2.6586,2.6586,2526,0
2013-05-20,2.6586,2.7102,2.6586,2.7102,26876,0
2013-05-21,2.665,2.6973,2.6586,2.6586,3286,0
2013-05-22,2.6586,2.6715,2.6521,2.6715,49981,0
2013-05-23,2.665,2.6909,2.6521,2.6779,25883,0
2013-05-24,2.6586,2.7038,2.6521,2.6521,9935,0
2013-05-28,2.6586,2.6586,2.6521,2.6521,59390,0
2013-05-29,2.6521,2.6715,2.6521,2.6715,2353,0
2013-05-30,2.665,2.665,2.6586,2.6586,969,0
2013-05-31,2.665,2.665,2.6521,2.6521,15154,0
2013-06-03,2.6521,2.6521,2.6457,2.6457,7007,0
2013-06-04,2.6909,2.6909,2.6263,2.6263,20483,0
2013-06-05,2.6327,2.6327,2.6134,2.6134,21577,0
2013-06-06,2.6199,2.6779,2.6199,2.6457,16366,0
2013-06-07,2.6457,2.6973,2.6457,2.6973,4233,0
2013-06-10,2.6779,2.6779,2.6457,2.6779,79875,0
2013-06-11,2.6457,2.6779,2.6457,2.6779,38523,0
2013-06-12,2.665,2.6973,2.665,2.6973,1435,0
2013-06-13,2.6779,2.7038,2.6779,2.7038,3842,0
2013-06-14,2.6779,2.7038,2.6779,2.7038,37849,0
2013-06-17,2.6844,2.6844,2.6779,2.6779,5061,0
2013-06-18,2.6779,2.6844,2.6779,2.6844,49514,0
2013-06-19,2.6844,2.7038,2.6779,2.7038,8904,0
2013-06-20,2.6844,2.6844,2.6715,2.6715,10403,0
2013-06-21,2.6457,2.6973,2.6457,2.6457,4764,0
2013-06-24,2.6327,2.6327,2.6005,2.6005,7833,0
2013-06-25,2.5941,2.6005,2.5876,2.5941,26382,0
2013-06-26,2.6457,2.6457,2.5941,2.5941,2807,0
2013-06-27,2.6005,2.6457,2.5812,2.5812,2813,0
2013-06-28,2.5941,2.6327,2.5941,2.5941,12742,0
2013-07-01,2.6005,2.6199,2.5941,2.5941,8185,0
2013-07-02,2.5941,2.6327,2.5812,2.5812,4522,0
2013-07-03,2.5941,2.6134,2.5812,2.5812,8372,0
2013-07-05,2.5941,2.6327,2.5941,2.6005,6787,0
2013-07-08,2.6199,2.6521,2.5941,2.5941,1732,0
2013-07-09,2.6199,2.6973,2.6199,2.6973,7628,0
2013-07-10,2.7038,2.7231,2.6779,2.6779,14283,0
2013-07-11,2.7425,2.7425,2.7102,2.7102,13168,0
2013-07-12,2.7425,2.7812,2.7425,2.7489,3381,0
2013-07-15,2.7682,2.807,2.7489,2.7489,4166,0
2013-07-16,2.7102,2.807,2.7038,2.7038,3262,0
2013-07-17,2.7167,2.7167,2.7167,2.7167,284,0
2013-07-18,2.7747,2.7747,2.7747,2.7747,1705,0
2013-07-19,2.7876,2.7876,2.7296,2.7425,4184,0
2013-07-22,2.7167,2.7553,2.665,2.665,18751,0
2013-07-23,2.7102,2.7167,2.7102,2.7102,1123,0
2013-07-25,2.7425,2.7425,2.6586,2.7102,4346,0
2013-07-26,2.7102,2.7102,2.665,2.665,1126,0
2013-07-29,2.6844,2.6844,2.6844,2.6844,309,0
2013-07-30,2.6844,2.6844,2.6457,2.6779,6675,0
2013-07-31,2.6779,2.6779,2.6586,2.6586,5598,0
2013-08-01,2.6457,2.6715,2.6457,2.6457,8442,0
2013-08-02,2.6844,2.7747,2.6844,2.7747,8447,0
2013-08-05,2.7296,2.7682,2.665,2.6779,1084,0
2013-08-06,2.7231,2.7618,2.665,2.6715,32079,0
2013-08-07,2.6909,2.7553,2.6909,2.7102,3875,0
2013-08-08,2.7102,2.7102,2.6779,2.6779,11313,0
2013-08-09,2.6715,2.7296,2.665,2.6844,46117,0
2013-08-12,2.7038,2.8393,2.7038,2.7747,45429,0
2013-08-13,2.7747,2.7876,2.7425,2.7425,76679,0
2013-08-14,2.7747,2.7747,2.7102,2.7102,23962,0
2013-08-15,2.7941,3.3684,2.7102,3.1103,439167,0
2013-08-16,3.2264,3.3426,2.9231,3.0199,122857,0
2013-08-19,2.9812,3.2071,2.9812,3.1877,218952,0
2013-08-20,3.2006,3.2264,3.1038,3.2264,146633,0
2013-08-21,3.1554,3.2586,3.1554,3.2135,54748,0
2013-08-22,3.2264,3.2844,3.22,3.22,78879,0
2013-08-23,3.2264,3.2522,3.2135,3.2135,69398,0
2013-08-26,3.22,3.278,3.2135,3.2393,47547,0
2013-08-27,3.2264,3.2264,3.2006,3.2264,35094,0
2013-08-28,3.2264,3.2329,3.22,3.2329,39208,0
2013-08-29,3.2457,3.2522,3.2264,3.2264,17128,0
2013-08-30,3.2264,3.2393,3.2264,3.2264,34005,0
2013-09-03,3.22,3.2264,3.1748,3.1748,36749,0
2013-09-04,3.1619,3.2264,3.1296,3.2264,39111,0
2013-09-05,3.2264,3.2586,3.1877,3.2586,69447,0
2013-09-06,3.2329,3.2329,3.1877,3.2264,62053,0
2013-09-09,2.6199,3.2586,2.6199,3.2457,60639,0
2013-09-10,3.2457,3.2457,3.1877,3.2135,68164,0
2013-09-11,3.2393,3.2586,3.2135,3.2393,65484,0
2013-09-12,3.2264,3.5039,3.2264,3.42,302647,0
2013-09-13,3.42,3.5168,3.4136,3.4588,56834,0
2013-09-16,3.4781,3.8717,3.4781,3.562,291104,0
2013-09-17,3.562,3.6394,3.5039,3.5426,212218,0
2013-09-18,3.5491,3.5491,3.4845,3.4845,47973,0
2013-09-19,3.4845,3.5039,3.3619,3.3813,38482,0
2013-09-20,3.42,3.4394,3.3619,3.3619,10872,0
2013-09-23,3.3878,3.3942,3.3619,3.3748,35747,0
2013-09-24,3.3748,3.3813,3.3619,3.3619,2896,0
2013-09-25,3.4136,3.4781,3.3878,3.42,15623,0
2013-09-26,3.4071,3.4459,3.3619,3.3684,8742,0
2013-09-27,3.3942,3.4523,3.3942,3.42,9379,0
2013-09-30,3.4136,3.4523,3.3878,3.433,27757,0
2013-10-01,3.4459,3.4459,3.4136,3.4136,13308,0
2013-10-02,3.42,3.42,3.3555,3.42,26744,0
2013-10-03,3.4136,3.4136,3.3168,3.3878,24802,0
2013-10-04,3.3878,3.3878,3.3233,3.3297,38303,0
2013-10-07,3.3168,3.5814,3.2975,3.491,184991,0
2013-10-08,3.5233,3.5233,3.4265,3.4265,27644,0
2013-10-09,3.3942,3.4394,3.3684,3.3684,9334,0
2013-10-10,3.4717,3.5168,3.4717,3.4781,75385,0
2013-10-11,3.491,3.5168,3.4845,3.4845,26151,0
2013-10-14,3.5103,3.5878,3.491,3.5556,119045,0
2013-10-15,3.5491,3.5491,3.5039,3.5039,38194,0
2013-10-16,3.5556,3.8072,3.491,3.5749,127283,0
2013-10-17,3.5491,3.5491,3.5039,3.5491,42984,0
2013-10-18,3.5491,3.6071,3.5362,3.6071,161697,0
2013-10-21,3.5943,3.6071,3.562,3.6071,94511,0
2013-10-22,3.5814,3.6781,3.5297,3.5491,828236,0
2013-10-23,3.5685,3.6652,3.5297,3.5491,75046,0
2013-10-24,3.5491,3.5491,3.5168,3.5362,101262,0
2013-10-25,3.5168,3.5297,3.5168,3.5168,50040,0
2013-10-28,3.5168,3.5168,3.4523,3.5039,83818,0
2013-10-29,3.4845,3.4845,3.3878,3.3878,34385,0
2013-10-30,3.3878,3.4588,3.3878,3.4071,25073,0
2013-10-31,3.4071,3.4459,3.3878,3.3878,14411,0
2013-11-01,3.3878,3.3942,3.3233,3.3684,55610,0
2013-11-04,3.3555,3.3619,3.2329,3.3362,69428,0
2013-11-05,3.3168,3.4781,3.3039,3.4071,195436,0
2013-11-06,3.4652,3.4652,3.3039,3.4071,98037,0
2013-11-07,3.4459,3.4459,3.3039,3.3104,24050,0
2013-11-08,3.3104,3.3297,3.3039,3.3039,7275,0
2013-11-11,3.2909,3.4845,3.2909,3.4136,127305,0
2013-11-12,3.4394,3.4394,3.278,3.278,29991,0
2013-11-13,3.2651,3.3233,3.2006,3.2006,55736,0
2013-11-14,3.2071,3.2264,3.1748,3.1941,39517,0
2013-11-15,3.3168,3.3426,3.1683,3.2975,137633,0
2013-11-18,3.2522,3.4845,3.2522,3.4781,122892,0
2013-11-19,3.4845,3.5168,3.4136,3.4845,188522,0
2013-11-20,3.4845,3.4845,3.42,3.4588,9652,0
2013-11-21,3.4652,3.4781,3.4136,3.433,6586,0
2013-11-22,3.3491,3.433,3.3168,3.3942,15027,0
2013-11-25,3.42,3.4845,3.42,3.4459,23117,0
2013-11-26,3.4717,3.4845,3.4523,3.4781,69450,0
2013-11-27,3.4781,3.4845,3.4523,3.4523,7331,0
2013-11-29,3.4459,3.4459,3.3942,3.4007,4428,0
2013-12-02,3.42,3.42,3.3491,3.3748,40891,0
2013-12-03,3.4652,3.4717,3.3878,3.4071,3818,0
2013-12-04,3.3748,3.4394,3.3555,3.3878,57447,0
2013-12-05,3.4071,3.4717,3.4071,3.4459,18490,0
2013-12-06,3.4845,3.5103,3.4265,3.433,26655,0
2013-12-09,3.4523,3.5943,3.4459,3.5426,221123,0
2013-12-10,3.4974,3.562,3.4652,3.5491,69736,0
2013-12-11,3.5426,3.5491,3.5168,3.5491,41941,0
2013-12-12,3.5233,3.5362,3.491,3.491,9750,0
2013-12-13,3.5039,3.5168,3.4523,3.4523,14375,0
2013-12-16,3.5039,3.5297,3.4588,3.4652,13762,0
2013-12-17,3.4652,3.5426,3.4652,3.4781,11632,0
2013-12-18,3.5168,3.6394,3.5103,3.5426,121924,0
2013-12-19,3.5426,3.5491,3.4523,3.5103,88360,0
2013-12-20,3.5362,3.5491,3.4523,3.5426,59083,0
2013-12-23,3.5103,3.5168,3.4588,3.4974,19936,0
2013-12-24,3.4588,3.5168,3.4588,3.5168,8555,0
2013-12-26,3.5491,3.5491,3.491,3.5426,11177,0
2013-12-27,3.5168,3.5362,3.5168,3.5362,26116,0
2013-12-30,3.5491,3.5491,3.4845,3.5362,32157,0
2013-12-31,3.5168,3.5362,3.4909,3.5362,38314,0
2014-01-02,3.5362,3.5362,3.4974,3.5297,32181,0
2014-01-03,3.5103,3.5491,3.4974,3.5297,36292,0
2014-01-06,3.5491,3.5491,3.5039,3.5039,72520,0
2014-01-07,3.6781,3.704,3.6007,3.6975,208513,0
2014-01-08,3.7362,4.0007,3.7169,3.8975,182770,0
2014-01-09,3.9298,3.9298,3.6523,3.8201,97219,0
2014-01-10,3.8652,3.8781,3.6975,3.8007,50255,0
2014-01-13,3.8459,3.8717,3.7814,3.7878,67788,0
2014-01-14,3.8137,3.8588,3.6007,3.762,123692,0
2014-01-15,3.7491,3.8459,3.704,3.8201,223266,0
2014-01-16,4.0328,4.326,4.0328,4.2454,266741,0
2014-01-17,4.392,4.6559,4.326,4.3993,795897,0
2014-01-21,4.4359,4.4727,4.2967,4.3114,150595,0
2014-01-22,4.326,4.414,3.9374,3.974,193759,0
2014-01-23,3.9227,3.9594,3.8128,3.8787,85646,0
2014-01-24,3.8421,3.8714,3.6295,3.8128,195975,0
2014-01-27,3.8934,4.0914,3.8128,3.8348,60264,0
2014-01-28,3.8494,4.1427,3.8494,4.0254,195364,0
2014-01-29,4.0328,4.0694,3.9447,4.0328,35855,0
2014-01-30,4.0328,4.0328,3.9667,3.996,12074,0
2014-01-31,4.0914,4.128,4.0107,4.0328,25729,0
2014-02-03,4.0694,4.0694,4.0181,4.0401,55582,0
2014-02-04,4.0107,4.0987,4.0034,4.0621,121598,0
2014-02-05,4.0328,4.0621,4.0034,4.0107,55385,0
2014-02-06,4.0254,4.0621,4.0107,4.0474,39910,0
2014-02-07,4.0474,4.0547,3.996,4.0474,66214,0
2014-02-10,4.0694,4.0694,4.0254,4.0474,36418,0
2014-02-11,4.0694,4.3993,3.996,4.3993,306267,0
2014-02-12,4.3993,4.3993,4.2674,4.3187,252723,0
2014-02-13,4.3114,4.8099,4.3114,4.6926,1159172,0
2014-02-14,4.744,4.744,4.4066,4.48,439388,0
2014-02-18,4.568,4.9346,4.568,4.8099,430454,0
2014-02-19,4.7953,5.3965,4.766,5.3525,628509,0
2014-02-20,5.3965,5.4259,5.1986,5.3525,246599,0
2014-02-21,5.3525,6.3057,5.3232,6.2324,1761713,0
2014-02-24,6.4157,6.8703,6.2324,6.4523,1718414,0
2014-02-25,6.5183,6.5183,5.9391,6.1957,454231,0
2014-02-26,6.269,6.6869,6.2324,6.5697,456089,0
2014-02-27,6.5843,6.6137,6.3644,6.4597,283130,0
2014-02-28,6.4597,6.5843,6.4303,6.5036,155049,0
2014-03-03,6.5404,7.0609,6.4083,6.5257,626891,0
2014-03-04,6.8629,6.9069,6.6063,6.6796,488039,0
2014-03-05,6.6723,7.3908,6.6723,7.3029,893300,0
2014-03-06,7.3322,7.3908,6.8996,7.1342,450484,0
2014-03-07,7.1049,7.2516,6.8923,7.0463,542192,0
2014-03-10,6.9876,6.995,5.8365,6.4157,1398193,0
2014-03-11,6.4157,6.599,6.2837,6.533,368929,0
2014-03-12,6.4816,6.4816,5.8878,5.9098,612222,0
2014-03-13,5.9391,6.1444,5.3965,5.4992,614978,0
2014-03-14,5.3598,5.5651,5.2279,5.3965,268904,0
2014-03-17,6.0197,6.3277,5.7924,5.9244,487972,0
2014-03-18,5.9464,6.0784,5.9024,6.027,238398,0
2014-03-19,5.9831,6.3351,5.9831,6.181,310589,0
2014-03-20,6.0564,6.2984,6.0491,6.0491,208225,0
2014-03-21,6.0711,6.2104,5.8658,5.9684,640333,0
2014-03-24,5.9171,5.9684,5.7411,5.8511,221569,0
2014-03-25,5.8878,5.9977,5.8585,5.8585,133232,0
2014-03-26,5.9024,5.9318,5.6385,5.6678,171435,0
2014-03-27,5.6971,5.6971,5.3232,5.3745,123366,0
2014-03-28,5.3451,5.5945,5.3232,5.4478,88451,0
2014-03-31,5.4405,5.5431,5.4405,5.5358,47714,0
2014-04-01,5.5578,6.1591,5.5358,6.0564,377746,0
2014-04-02,6.0564,6.2177,5.8731,6.1591,199768,0
2014-04-03,6.181,6.181,5.8731,5.9391,102994,0
2014-04-04,5.9611,5.9611,5.5138,5.5431,185690,0
2014-04-07,5.5065,5.7411,5.4992,5.5065,130254,0
2014-04-08,5.5211,5.9464,5.5138,5.7191,198315,0
2014-04-09,5.7411,5.8218,5.6458,5.7411,122959,0
2014-04-10,5.7338,5.7778,5.4992,5.5505,183092,0
2014-04-11,5.4992,5.6385,5.4992,5.5138,72482,0
2014-04-14,5.4992,5.5871,5.2205,5.3672,465156,0
2014-04-15,5.3598,5.5431,5.2059,5.2719,80092,0
2014-04-16,5.2425,5.2645,5.1546,5.2279,41944,0
2014-04-17,5.2572,5.4698,5.2572,5.4185,29806,0
2014-04-21,5.4772,5.7851,5.3158,5.5431,100028,0
2014-04-22,5.5138,5.6092,5.3745,5.4039,75274,0
2014-04-23,5.3672,5.3965,5.2792,5.3598,30563,0
2014-04-24,5.3451,5.5285,5.2499,5.4259,57139,0
2014-04-25,5.3598,5.3745,5.2059,5.2205,38761,0
2014-04-28,5.2352,5.2499,4.5533,4.7366,150953,0
2014-04-29,4.7806,4.9859,4.744,4.9419,55538,0
2014-04-30,4.9126,5.0959,4.9126,5.0812,80390,0
2014-05-01,4.9786,5.1325,4.9199,5.0446,66564,0
2014-05-02,5.0592,5.0812,4.9199,4.9346,16293,0
2014-05-05,4.9346,4.9346,4.7366,4.7953,30380,0
2014-05-06,4.8392,4.9126,4.5313,4.6779,107021,0
2014-05-07,4.6779,4.7146,4.48,4.502,229781,0
2014-05-08,4.502,4.5533,4.26,4.282,353565,0
2014-05-09,4.282,4.4433,4.282,4.414,41710,0
2014-05-12,4.524,4.59,4.3993,4.5093,83968,0
2014-05-13,4.6926,4.7146,4.458,4.4873,68768,0
2014-05-14,4.4066,4.5533,4.326,4.4286,105266,0
2014-05-15,4.4727,4.4727,4.304,4.4066,28293,0
2014-05-16,4.4506,4.4873,4.3627,4.414,37592,0
2014-05-19,4.414,4.5093,4.2674,4.3333,52293,0
2014-05-20,4.3407,4.348,4.2747,4.2894,77107,0
2014-05-21,4.348,4.4653,4.26,4.26,73554,0
2014-05-22,4.326,5.0446,4.326,4.9199,373379,0
2014-05-23,4.9786,4.9786,4.7806,4.8832,109896,0
2014-05-27,4.9419,5.4039,4.8832,5.3965,208577,0
2014-05-28,5.3892,5.4845,5.1178,5.2132,188553,0
2014-05-29,5.3745,5.3892,5.1546,5.2059,65558,0
2014-05-30,5.1692,5.2865,5.1472,5.2572,26616,0
2014-06-02,5.3012,5.3451,5.1692,5.3232,53633,0
2014-06-03,5.2645,5.8511,5.2132,5.8511,224961,0
2014-06-04,5.8585,5.8585,5.4039,5.5065,73680,0
2014-06-05,5.4845,5.7118,5.4845,5.5798,71557,0
2014-06-06,5.5651,5.7558,5.4772,5.7118,61298,0
2014-06-09,5.6751,5.7924,5.6165,5.7924,47558,0
2014-06-10,5.7924,5.7924,5.5945,5.7924,70511,0
2014-06-11,5.7851,5.7851,5.4845,5.5651,51399,0
2014-06-12,5.5285,5.5945,5.4478,5.4918,20876,0
2014-06-13,5.4772,5.5065,5.2279,5.3158,40054,0
2014-06-16,5.3965,5.4039,5.2792,5.3158,15339,0
2014-06-17,5.2719,5.7045,5.2572,5.6238,93100,0
2014-06-18,5.6092,5.7191,5.3892,5.4332,114301,0
2014-06-19,5.4625,5.6018,5.4625,5.5431,27107,0
2014-06-20,5.5724,5.6092,5.5724,5.6092,33078,0
2014-06-23,5.6458,5.8365,5.6458,5.8218,96899,0
2014-06-24,5.8585,6.0858,5.7558,5.9537,290229,0
2014-06-25,5.9391,6.0491,5.6165,5.8731,54586,0
2014-06-26,5.8291,5.9537,5.8291,5.8805,10447,0
2014-06-27,5.8658,5.8658,5.7264,5.7264,14738,0
2014-06-30,5.6825,5.9757,5.6532,5.8878,50800,0
2014-07-01,5.8658,5.9904,5.7264,5.8585,83157,0
2014-07-02,5.8291,6.0197,5.7631,5.9244,58782,0
2014-07-03,5.9171,6.0491,5.9024,6.0491,52261,0
2014-07-07,6.0051,6.0124,5.9391,5.9684,30556,0
2014-07-08,5.9684,5.9684,5.5578,5.7997,208046,0
2014-07-09,5.9171,5.9171,5.8071,5.8658,51391,0
2014-07-10,5.8658,5.9318,5.5138,5.9318,88664,0
2014-07-11,5.8805,6.0124,5.8731,5.9611,32937,0
2014-07-14,6.0417,6.0417,5.8878,5.9318,34489,0
2014-07-15,5.9757,6.1151,5.9391,6.1078,80556,0
2014-07-16,6.1151,6.1151,5.9904,6.0344,4298,0
2014-07-17,6.1004,6.1151,6.027,6.0858,30295,0
2014-07-18,6.0417,6.2984,6.0417,6.2764,99713,0
2014-07-21,6.2324,6.2617,6.0564,6.1297,55162,0
2014-07-22,6.1444,6.2617,6.1297,6.2177,37202,0
2014-07-23,6.2324,6.9656,6.1004,6.8849,448934,0
2014-07-24,6.8776,6.8996,6.181,6.3057,168134,0
2014-07-25,6.2324,6.2324,5.6825,5.8658,207492,0
2014-07-28,6.0931,6.3351,6.0637,6.225,105801,0
2014-07-29,6.269,6.2764,5.9684,5.9684,188161,0
2014-07-30,6.1004,6.3351,5.9904,6.2617,117948,0
2014-07-31,6.1444,6.1444,6.0124,6.0931,46701,0
2014-08-01,6.0197,6.1371,6.0124,6.0637,58671,0
2014-08-04,6.0637,6.1957,5.7924,6.0931,136743,0
2014-08-05,6.5529,6.7746,6.323,6.5693,159916,0
2014-08-06,6.4051,6.4626,6.323,6.323,49111,0
2014-08-07,6.2901,6.5529,6.2491,6.2901,39942,0
2014-08-08,6.2819,6.3969,6.2409,6.3969,17870,0
2014-08-11,6.5036,6.5036,6.3723,6.4872,30749,0
2014-08-12,6.4708,6.479,6.3887,6.4215,11459,0
2014-08-13,6.4872,6.4872,6.3558,6.3723,34122,0
2014-08-14,6.3558,6.6679,6.3476,6.6515,67353,0
2014-08-15,6.5858,6.6761,6.4954,6.4954,16207,0
2014-08-18,6.4954,6.4954,6.3312,6.3558,42654,0
2014-08-19,6.2819,6.4872,6.2819,6.3887,43700,0
2014-08-20,6.4051,6.5283,6.3476,6.5283,44814,0
2014-08-21,6.5283,6.5283,6.4297,6.479,18872,0
2014-08-22,6.4215,6.5611,6.4215,6.5201,19761,0
2014-08-25,6.594,6.594,6.5119,6.5119,9076,0
2014-08-26,6.5693,6.6925,6.5365,6.5776,49132,0
2014-08-27,6.5693,6.7336,6.5201,6.7336,84678,0
2014-08-28,6.6679,6.7336,6.5036,6.6925,186617,0
2014-08-29,6.6925,6.7172,6.6843,6.6843,35480,0
2014-09-02,6.7007,6.7254,6.6432,6.6597,32129,0
2014-09-03,6.6761,6.7172,6.5693,6.6432,117973,0
2014-09-04,6.6597,6.7582,6.4708,6.5693,180814,0
2014-09-05,6.6432,6.7172,6.6432,6.7172,26164,0
2014-09-08,6.75,6.7746,6.5119,6.7746,29638,0
2014-09-09,6.7746,6.7746,6.6186,6.6186,20602,0
2014-09-10,6.6843,6.6843,6.5201,6.5201,77374,0
2014-09-11,6.7089,6.7089,6.3969,6.4462,167494,0
2014-09-12,6.5693,6.594,6.4872,6.5365,49143,0
2014-09-15,6.5776,6.5776,5.896,5.9535,171232,0
2014-09-16,5.8221,6.4051,5.7974,6.2245,286728,0
2014-09-17,6.2245,6.3887,6.2245,6.2901,28354,0
2014-09-18,6.3148,6.3312,6.2245,6.323,32897,0
2014-09-19,6.3558,6.3558,5.74,6.2409,150623,0
2014-09-22,6.0931,6.0931,5.7646,5.8221,425605,0
2014-09-23,5.8714,6.0109,5.8303,5.896,216137,0
2014-09-24,5.9124,6.0438,5.9124,5.9945,83577,0
2014-09-25,5.9945,6.0849,5.9945,6.0438,68914,0
2014-09-26,6.0356,6.1095,6.0356,6.0438,22061,0
2014-09-29,5.9945,6.1259,5.9124,5.9124,91298,0
2014-09-30,5.9945,6.0274,5.9124,5.9124,120449,0
2014-10-01,5.9124,5.9863,5.9124,5.9124,64669,0
2014-10-02,5.9535,6.0192,5.9124,5.9453,43950,0
2014-10-03,5.9945,6.3805,5.9288,6.1834,64860,0
2014-10-06,6.2162,6.3394,6.0109,6.0356,44102,0
2014-10-07,5.9288,6.0192,5.8714,5.9699,115833,0
2014-10-08,5.937,5.9945,5.9124,5.9945,94827,0
2014-10-09,6.1177,6.1177,5.9617,6.0027,43236,0
2014-10-10,6.0109,6.0602,5.5839,5.7318,121926,0
2014-10-13,5.6332,5.7646,5.6086,5.6332,53805,0
2014-10-14,5.7235,5.9042,5.6168,5.8385,107262,0
2014-10-15,5.7153,5.8878,5.6168,5.8714,33974,0
2014-10-16,5.8057,5.8631,5.74,5.8139,21802,0
2014-10-17,5.8631,6.1177,5.8631,6.0931,59245,0
2014-10-20,6.0602,6.3394,6.052,6.3394,68815,0
2014-10-21,6.3394,6.3394,6.0274,6.1095,28707,0
2014-10-22,6.0274,6.2984,6.0274,6.2984,23473,0
2014-10-23,6.3148,6.3148,6.0192,6.0192,36353,0
2014-10-24,6.0766,6.1916,5.9945,6.0684,11429,0
2014-10-27,6.0931,6.2162,6.0602,6.1177,25251,0
2014-10-28,6.0192,6.1423,5.9781,6.0602,23896,0
2014-10-29,6.1423,6.1505,6.0274,6.0766,18054,0
2014-10-30,6.0931,6.1998,5.9781,5.9781,42820,0
2014-10-31,6.1095,6.1505,6.0766,6.0766,16449,0
2014-11-03,6.0192,6.0766,5.9699,6.0356,40200,0
2014-11-04,6.0438,6.0602,5.8385,5.8385,10927,0
2014-11-05,5.9124,5.9617,5.8714,5.8714,16685,0
2014-11-06,6.0192,6.0356,5.8549,5.8549,129583,0
2014-11-07,5.9124,5.9617,5.8796,5.9124,12697,0
2014-11-10,5.9124,5.9699,5.8714,5.9206,25352,0
2014-11-11,5.8878,5.9781,5.8714,5.8714,29681,0
2014-11-12,5.9288,5.9781,5.8714,5.9042,23363,0
2014-11-13,5.8796,5.9945,5.8714,5.9042,37916,0
2014-11-14,5.9124,5.9124,5.8385,5.8714,46392,0
2014-11-17,5.8385,5.9617,5.6989,5.6989,37892,0
2014-11-18,6.4051,6.4051,5.7153,5.7153,72729,0
2014-11-19,5.6661,5.8878,5.6661,5.8385,38722,0
2014-11-20,5.8385,5.9535,5.6661,5.6743,38384,0
2014-11-21,5.6825,5.8796,5.6825,5.7974,45418,0
2014-11-24,5.8221,5.9863,5.7564,5.8057,13029,0
2014-11-25,5.8714,6.0027,5.8714,5.9124,24398,0
2014-11-26,5.9617,5.9699,5.8303,5.8303,12012,0
2014-11-28,5.8221,5.8385,5.6825,5.7071,64802,0
2014-12-01,5.7318,5.7728,5.5429,5.5511,44543,0
2014-12-02,5.5347,5.6414,5.51,5.5265,18074,0
2014-12-03,5.5347,5.8139,5.5265,5.6743,26054,0
2014-12-04,5.625,5.6496,5.469,5.469,30572,0
2014-12-05,5.5347,5.5757,5.3869,5.4279,32376,0
2014-12-08,5.4608,5.5675,5.3458,5.4197,43735,0
2014-12-09,5.2965,5.3376,5.2062,5.3294,53421,0
2014-12-10,5.3376,5.6086,5.3376,5.4361,14255,0
2014-12-11,5.5675,5.5839,5.2637,5.2719,23636,0
2014-12-12,5.2719,5.3786,5.2144,5.2391,32646,0
2014-12-15,5.2555,5.4443,5.2144,5.2555,10310,0
2014-12-16,5.3376,5.5675,5.2391,5.2555,17585,0
2014-12-17,5.2062,5.3047,4.7135,4.8859,133224,0
2014-12-18,4.9763,5.0338,4.927,4.9763,22021,0
2014-12-19,5.0009,5.1816,4.9516,5.0995,36252,0
2014-12-22,5.0748,5.083,4.9516,4.9927,19410,0
2014-12-23,4.9681,5.0091,4.7546,4.9106,41168,0
2014-12-24,4.9599,4.9599,4.8203,4.8203,17339,0
2014-12-26,4.8613,4.9763,4.8531,4.9599,27499,0
2014-12-29,4.9845,5.0912,4.8859,5.083,75994,0
2014-12-30,5.0912,5.2965,5.0912,5.1816,29837,0
2014-12-31,5.2555,5.2965,5.0995,5.2637,22122,0
2015-01-02,5.2883,5.2965,5.1405,5.2965,43763,0
2015-01-05,5.2883,5.6086,5.1816,5.4197,151969,0
2015-01-06,5.5347,5.5429,5.3294,5.4443,95328,0
2015-01-07,5.5429,5.5429,5.3869,5.4854,52003,0
2015-01-08,5.5429,5.8057,5.4033,5.6743,129457,0
2015-01-09,5.7482,6.0849,5.6825,5.9945,101379,0
2015-01-12,6.1423,6.1423,5.7892,5.9699,102951,0
2015-01-13,6.1177,6.1177,5.9535,5.9781,59985,0
2015-01-14,6.0027,6.0027,5.781,5.937,69026,0
2015-01-15,6.0684,6.1588,5.9535,6.1013,45890,0
2015-01-16,6.0766,6.3805,6.0356,6.3148,71614,0
2015-01-20,6.3312,6.3312,6.1998,6.2819,34080,0
2015-01-21,6.1916,6.2245,5.9453,6.052,95415,0
2015-01-22,5.9535,6.1259,5.9535,6.0684,29239,0
2015-01-23,6.0438,6.0849,5.9945,6.0356,36390,0
2015-01-26,6.0684,6.1341,5.9617,5.9945,33107,0
2015-01-27,5.8303,6.0274,5.8303,5.9535,35062,0
2015-01-28,5.9124,5.9535,5.6743,5.7318,92839,0
2015-01-29,5.8057,5.8057,5.6661,5.7235,26702,0
2015-01-30,5.6989,5.7071,5.3786,5.4526,36812,0
2015-02-02,5.3869,5.6496,5.3376,5.5265,23462,0
2015-02-03,5.6168,5.7482,5.5839,5.6743,25799,0
2015-02-04,5.7974,6.0027,5.7646,5.9535,36977,0
2015-02-05,6.0766,6.0766,5.6332,6.0027,38774,0
2015-02-06,5.9453,5.9453,5.7482,5.8139,46839,0
2015-02-09,5.8139,5.8714,5.7482,5.7728,22265,0
2015-02-10,5.7646,5.7892,5.5922,5.6086,33167,0
2015-02-11,5.6086,5.781,5.6086,5.6414,18133,0
2015-02-12,5.6825,5.74,5.6496,5.6989,17970,0
2015-02-13,5.6496,5.6907,5.6168,5.6168,10266,0
2015-02-17,5.5839,5.6496,5.5839,5.5839,16657,0
2015-02-18,5.3212,5.6907,5.3212,5.5018,48801,0
2015-02-19,5.5429,5.5429,5.3376,5.5347,48281,0
2015-02-20,5.4443,5.5429,5.4443,5.469,4573,0
2015-02-23,5.4526,5.6004,5.4526,5.5429,32146,0
2015-02-24,5.5922,5.8221,5.5922,5.7892,34455,0
2015-02-25,5.74,5.74,5.6414,5.6496,12616,0
2015-02-26,5.6414,5.74,5.5675,5.5922,9236,0
2015-02-27,5.5757,5.6332,5.5757,5.6332,6012,0
2015-03-02,5.6332,5.7482,5.5839,5.5839,39334,0
2015-03-03,5.5429,5.7318,5.5429,5.6086,37873,0
2015-03-04,5.5757,5.6414,5.5429,5.5675,12421,0
2015-03-05,5.5675,5.6578,5.5429,5.6168,22042,0
2015-03-06,5.6332,5.6907,5.625,5.6825,23747,0
2015-03-09,5.6825,5.6907,5.625,5.6661,18388,0
2015-03-10,5.5675,5.6414,5.5429,5.625,37386,0
2015-03-11,5.5922,5.6825,5.5429,5.5839,33976,0
2015-03-12,5.5511,5.6496,5.5511,5.5839,7916,0
2015-03-13,5.5757,5.6086,5.2555,5.2883,62594,0
2015-03-16,5.5182,5.6332,5.5018,5.5593,51268,0
2015-03-17,5.5593,5.5757,5.5018,5.5347,14492,0
2015-03-18,5.5593,5.5593,5.4936,5.4936,6211,0
2015-03-19,5.4854,5.5182,5.3704,5.5182,23747,0
2015-03-20,5.5182,5.5182,5.4361,5.4772,24356,0
2015-03-23,5.4772,5.6661,5.4361,5.5757,98396,0
2015-03-24,5.1734,5.4526,5.0912,5.1569,151004,0
2015-03-25,5.2391,5.3294,5.0502,5.2719,114593,0
2015-03-26,5.313,5.313,4.7217,4.771,197158,0
2015-03-27,4.7381,4.927,4.7381,4.8942,34828,0
2015-03-30,4.9681,5.042,4.7628,4.7792,74772,0
2015-03-31,4.7464,4.8531,4.7299,4.8203,62032,0
2015-04-01,4.7874,4.8367,4.7628,4.7956,39700,0
2015-04-02,4.8203,4.8613,4.771,4.8038,51268,0
2015-04-06,4.7792,4.8531,4.6807,4.8531,113619,0
2015-04-07,4.8613,5.0502,4.7217,4.9681,109706,0
2015-04-08,4.9106,5.4115,4.8859,5.4033,264988,0
2015-04-09,5.469,5.469,5.3047,5.3622,68817,0
2015-04-10,5.3376,5.4033,5.1077,5.2226,134686,0
2015-04-13,5.1077,5.5429,5.1077,5.4608,144916,0
2015-04-14,5.4936,5.5429,5.2473,5.2965,82565,0
2015-04-15,5.3047,5.3786,5.2226,5.3212,136674,0
2015-04-16,5.3376,5.5347,5.3376,5.5265,229426,0
2015-04-17,5.5018,5.51,5.3376,5.3786,71362,0
2015-04-20,5.3458,5.4526,5.3458,5.3704,89035,0
2015-04-21,5.4033,5.5922,5.3786,5.5922,259057,0
2015-04-22,5.5593,5.7892,5.5429,5.7153,191015,0
2015-04-23,5.7482,5.781,5.6661,5.7482,113619,0
2015-04-24,5.7318,5.9042,5.7318,5.8549,106442,0
2015-04-27,5.8796,5.9453,5.8303,5.9042,56261,0
2015-04-28,5.9206,6.0109,5.8467,5.937,182545,0
2015-04-29,5.9042,5.9617,5.7564,5.7728,32758,0
2015-04-30,5.7728,5.8796,5.7482,5.8796,67952,0
2015-05-01,5.896,5.896,5.7482,5.7892,23868,0
2015-05-04,5.8303,5.9042,5.7564,5.9042,81591,0
2015-05-05,5.8714,5.8714,5.5839,5.74,81226,0
2015-05-06,5.8385,5.8385,5.7153,5.7564,44309,0
2015-05-07,5.7892,5.7892,5.5839,5.6661,70422,0
2015-05-08,5.7071,5.7071,5.6168,5.6825,26304,0
2015-05-11,5.6496,5.7235,5.5922,5.6743,45058,0
2015-05-12,5.5675,5.6332,5.4197,5.5757,67950,0
2015-05-13,5.5675,5.6414,5.5182,5.6004,75746,0
2015-05-14,5.5922,5.6086,5.5182,5.5511,63203,0
2015-05-15,5.5839,5.8303,5.5839,5.7564,77301,0
2015-05-18,5.7318,5.7728,5.7318,5.7728,11501,0
2015-05-19,5.7482,5.9042,5.7153,5.8714,52931,0
2015-05-20,5.9206,5.9206,5.7482,5.7974,52852,0
2015-05-21,5.781,5.9453,5.7482,5.7482,69779,0
2015-05-22,5.7646,5.9535,5.7071,5.9535,94134,0
2015-05-26,5.9535,5.9535,5.5347,5.5922,89585,0
2015-05-27,5.5922,5.6496,5.4197,5.5593,67465,0
2015-05-28,5.4772,5.5593,5.4197,5.5018,49393,0
2015-05-29,5.5511,5.74,5.5182,5.6578,49198,0
2015-06-01,5.6989,5.7974,5.5922,5.7235,51141,0
2015-06-02,5.7318,5.7482,5.4197,5.4936,101779,0
2015-06-03,5.4443,5.6496,5.4443,5.5839,40917,0
2015-06-04,5.6004,5.625,5.5265,5.6086,28618,0
2015-06-05,5.5839,5.6496,5.5839,5.6004,32149,0
2015-06-08,5.5839,5.7318,5.5839,5.6907,40308,0
2015-06-09,5.6661,5.6661,5.6004,5.6004,31528,0
2015-06-10,5.6332,5.7482,5.51,5.5675,40364,0
2015-06-11,5.6004,5.781,5.5511,5.7482,310282,0
2015-06-12,5.7482,6.7582,5.7318,6.5611,678911,0
2015-06-15,6.5283,6.5283,6.1423,6.3476,171341,0
2015-06-16,6.3476,6.479,6.3312,6.3723,319910,0
2015-06-17,6.4051,6.6843,6.2737,6.3641,218591,0
2015-06-18,6.3066,6.5447,6.3066,6.4462,71727,0
2015-06-19,6.3805,6.3805,5.9945,6.2737,129084,0
2015-06-22,6.3148,6.5776,6.2901,6.2901,76111,0
2015-06-23,6.3969,6.5119,6.1505,6.3394,132674,0
2015-06-24,6.3723,6.3723,6.1834,6.2409,42988,0
2015-06-25,6.2491,6.3148,6.1177,6.3066,30566,0
2015-06-26,6.0109,6.2491,6.0109,6.1013,43231,0
2015-06-29,5.9945,6.1423,5.9781,6.1095,89020,0
2015-06-30,6.1423,6.1423,5.7318,5.7892,121760,0
2015-07-01,5.8057,5.8549,5.7235,5.8057,62472,0
2015-07-02,5.74,5.7564,5.51,5.5757,61985,0
2015-07-06,5.4936,5.4936,5.042,5.1651,273756,0
2015-07-07,5.1487,5.1569,4.5164,4.9188,483214,0
2015-07-08,4.8449,4.9188,4.6889,4.8777,90846,0
2015-07-09,5.0091,5.3376,5.0091,5.198,76355,0
2015-07-10,5.3294,5.3294,5.1816,5.2473,58088,0
2015-07-13,5.1734,5.2801,5.1734,5.2555,26669,0
2015-07-14,5.2308,5.2637,5.042,5.2555,18486,0
2015-07-15,5.2555,5.2965,5.1323,5.198,29553,0
2015-07-16,5.1734,5.6496,5.1323,5.4115,357661,0
2015-07-17,5.5182,5.5182,5.2883,5.2965,45545,0
2015-07-20,5.2965,5.2965,5.1405,5.1487,23747,0
2015-07-21,5.1323,5.2062,5.1323,5.2062,47372,0
2015-07-22,5.1487,5.198,4.9352,4.9599,29227,0
2015-07-23,5.0255,5.1159,4.9434,5.0009,41770,0
2015-07-24,5.0009,5.042,4.9681,5.0338,29105,0
2015-07-27,4.8859,4.927,4.7053,4.7628,45788,0
2015-07-28,4.8203,4.9024,4.7628,4.7628,18267,0
2015-07-29,4.7956,4.8531,4.771,4.8203,17171,0
2015-07-30,4.8038,4.8285,4.7628,4.7628,34707,0
2015-07-31,4.8038,4.8449,4.6396,4.6889,56748,0
2015-08-03,4.6971,4.7135,4.5575,4.5903,56233,0
2015-08-04,4.5164,4.5985,4.4754,4.5411,34341,0
2015-08-05,4.4918,4.5164,4.4179,4.4343,39212,0
2015-08-06,4.4918,4.4918,4.3111,4.3358,19236,0
2015-08-07,4.3276,4.3522,3.958,4.0155,156363,0
2015-08-10,4.1387,4.5985,4.1058,4.1797,129693,0
2015-08-11,4.1058,4.1797,3.9088,3.9662,93349,0
2015-08-12,4.0319,4.1141,3.9745,4.0484,27522,0
2015-08-13,4.0976,4.3522,4.0976,4.3193,143820,0
2015-08-14,4.3522,4.5082,4.2701,4.4097,57966,0
2015-08-17,4.5082,4.5082,4.3604,4.4179,29105,0
2015-08-18,4.5903,4.5985,4.2947,4.3276,42135,0
2015-08-19,4.3111,4.3111,4.1058,4.1797,24721,0
2015-08-20,4.0976,4.1633,3.9909,4.073,81104,0
2015-08-21,3.9991,4.1305,3.9991,4.0976,40552,0
2015-08-24,3.917,4.0155,3.7199,3.7609,142728,0
2015-08-25,3.9416,4.0155,3.7035,3.7035,42135,0
2015-08-26,3.7281,3.9991,3.7199,3.8923,100101,0
2015-08-27,3.9827,4.1962,3.9498,4.1551,34707,0
2015-08-28,4.0894,4.3111,4.0894,4.2208,61376,0
2015-08-31,4.1141,4.385,4.1141,4.2619,45301,0
2015-09-01,4.1058,4.229,4.0566,4.0648,46763,0
2015-09-02,4.0976,4.1469,4.0484,4.0484,22772,0
2015-09-03,4.0812,4.2044,4.0812,4.0894,27765,0
2015-09-04,4.0073,4.1797,4.0073,4.0237,28983,0
2015-09-08,4.0319,4.2208,4.0319,4.1141,20215,0
2015-09-09,4.1469,4.2536,4.1469,4.2044,22164,0
2015-09-10,4.1305,4.3029,4.1305,4.188,32543,0
2015-09-11,4.2044,4.2126,4.073,4.1469,37386,0
2015-09-14,4.188,4.188,4.0566,4.0976,34828,0
2015-09-15,4.0566,4.188,4.0566,4.1141,14370,0
2015-09-16,4.1633,4.2619,4.1633,4.2454,16440,0
2015-09-17,4.2126,4.3111,4.2126,4.2701,22954,0
2015-09-18,4.2536,4.3029,4.1223,4.2865,19850,0
2015-09-21,4.2783,4.2783,4.2126,4.2372,18388,0
2015-09-22,4.188,4.2454,4.1141,4.1223,22164,0
2015-09-23,4.1551,4.1797,4.0401,4.0401,36292,0
2015-09-24,3.9909,4.1305,3.9909,4.0648,24226,0
2015-09-25,4.0401,4.0484,3.9909,3.9991,18145,0
2015-09-28,3.9088,3.9991,3.8266,3.8923,49444,0
2015-09-29,3.9005,3.917,3.8184,3.8184,10351,0
2015-09-30,3.8759,3.9005,3.8184,3.8184,6576,0
2015-10-01,3.802,3.8923,3.802,3.8759,3897,0
2015-10-02,3.7774,3.917,3.7774,3.917,16927,0
2015-10-05,3.9088,3.958,3.8841,3.9088,34719,0
2015-10-06,3.9005,3.917,3.7774,3.8266,31297,0
2015-10-07,3.8595,4.1797,3.8595,4.1469,169880,0
2015-10-08,4.1141,4.1469,3.9745,4.1305,37629,0
2015-10-09,3.9827,4.1305,3.9827,4.1223,17536,0
2015-10-12,4.0073,4.1797,4.0073,4.1797,15525,0
2015-10-13,4.1141,4.1469,4.1058,4.1141,5236,0
2015-10-14,4.1141,4.1551,4.0319,4.0976,33367,0
2015-10-15,4.0566,4.2619,4.0566,4.1551,26182,0
2015-10-16,4.2372,4.3111,4.1715,4.3111,23990,0
2015-10-19,4.2701,4.344,4.2619,4.344,9070,0
2015-10-20,4.2701,4.3522,4.188,4.2947,6532,0
2015-10-21,4.2536,4.2701,4.1797,4.188,9377,0
2015-10-22,4.2044,4.2454,4.1962,4.1962,15953,0
2015-10-23,4.229,4.229,4.1633,4.2044,16684,0
2015-10-26,4.2044,4.2208,4.1469,4.1469,6820,0
2015-10-27,4.1223,4.3768,4.1223,4.2865,26060,0
2015-10-28,4.2372,4.2372,4.1387,4.2372,22285,0
2015-10-29,4.1797,4.1962,4.1469,4.1797,14613,0
2015-10-30,4.1469,4.1469,4.0648,4.1305,12300,0
2015-11-02,4.0894,4.229,4.0894,4.2044,23680,0
2015-11-03,4.1633,4.1962,3.9498,4.1305,46884,0
2015-11-04,4.1141,4.2126,4.0976,4.1387,20384,0
2015-11-05,4.1715,4.188,4.1058,4.1223,14613,0
2015-11-06,4.1387,4.188,4.0976,4.1797,18388,0
2015-11-09,4.1305,4.1715,4.1058,4.1223,11338,0
2015-11-10,4.1141,4.1469,4.073,4.1141,19484,0
2015-11-11,4.0976,4.1141,4.0648,4.0648,8768,0
2015-11-12,4.0812,4.0894,4.0648,4.0894,4262,0
2015-11-13,4.0894,4.1305,4.0894,4.0894,13030,0
2015-11-16,4.0894,4.1058,4.0894,4.0894,2070,0
2015-11-17,4.0894,4.1141,4.0894,4.0894,10595,0
2015-11-18,4.0894,4.1797,4.0648,4.0648,36046,0
2015-11-19,4.073,4.1797,3.8184,3.8184,68683,0
2015-11-20,3.8349,3.9088,3.7774,3.7938,23260,0
2015-11-23,3.7117,3.7774,3.6214,3.6214,42257,0
2015-11-24,3.6131,3.8923,3.6131,3.7117,183884,0
2015-11-25,3.7445,3.8841,3.7363,3.8266,71484,0
2015-11-27,3.7117,3.9909,3.7035,3.9005,40187,0
2015-11-30,3.8595,4.073,3.8184,3.9745,59915,0
2015-12-01,3.9252,4.0237,3.6542,3.8102,191097,0
2015-12-02,3.8184,4.0073,3.8184,3.9088,71169,0
2015-12-03,3.8595,4.0566,3.8595,3.917,51212,0
2015-12-04,3.9005,3.9005,3.8184,3.8513,29836,0
2015-12-07,3.8431,3.8923,3.7938,3.8266,40796,0
2015-12-08,3.7363,3.8513,3.7281,3.7938,38294,0
2015-12-09,3.7774,3.8595,3.7609,3.802,69779,0
2015-12-10,3.7774,3.8759,3.6542,3.6624,141262,0
2015-12-11,3.9416,4.2126,3.9252,4.1797,181205,0
2015-12-14,4.1715,4.1715,4.1058,4.1058,72187,0
2015-12-15,4.0484,4.0976,3.9498,3.9827,68561,0
2015-12-16,3.9662,4.4179,3.9662,4.2701,121412,0
2015-12-17,4.3604,4.7381,4.3358,4.4507,216156,0
2015-12-18,4.4672,4.7628,4.4261,4.5985,259265,0
2015-12-21,4.5985,4.6232,4.4507,4.5,295068,0
2015-12-22,4.5164,4.5164,4.4179,4.5,106144,0
2015-12-23,4.74,4.98,4.7,4.9,92900,0
2015-12-24,5,5.0701,4.76,4.82,57783,0
2015-12-28,4.8,4.9622,4.8,4.94,73854,0
2015-12-29,4.94,4.9666,4.81,4.81,80336,0
2015-12-30,4.81,5.18,4.81,4.98,149578,0
2015-12-31,4.97,4.97,4.81,4.84,45601,0
2016-01-04,4.79,4.826,4.74,4.77,32061,0
2016-01-05,4.8,5.1348,4.76,5.06,75738,0
2016-01-06,4.97,5.01,4.96,4.99,23268,0
2016-01-07,4.9,4.91,4.66,4.7,89927,0
2016-01-08,4.72,4.82,4.62,4.67,37179,0
2016-01-11,4.67,4.73,4.66,4.66,34533,0
2016-01-12,4.67,4.72,4.6,4.6,30906,0
2016-01-13,4.6,4.6903,4.31,4.32,109146,0
2016-01-14,4.22,4.549,4.22,4.39,33278,0
2016-01-15,4.38,4.47,4.26,4.38,38852,0
2016-01-19,4.3,4.51,4.3,4.38,45800,0
2016-01-20,4.3,4.33,4.07,4.19,63871,0
2016-01-21,4.12,4.61,4.11,4.4,39529,0
2016-01-22,4.4,4.58,4.4,4.52,23702,0
2016-01-25,4.49,4.7,4.49,4.62,23280,0
2016-01-26,4.57,4.59,4.47,4.47,28682,0
2016-01-27,4.5,4.82,4.5,4.62,32875,0
2016-01-28,4.48,4.76,4.48,4.64,17378,0
2016-01-29,4.64,4.8084,4.56,4.72,10810,0
2016-02-01,4.7,5.05,4.7,5,63179,0
2016-02-02,4.95,4.95,4.81,4.82,16684,0
2016-02-03,4.82,4.9432,4.82,4.9,15971,0
2016-02-04,4.86,4.95,4.86,4.9,5166,0
2016-02-05,4.82,4.9533,4.82,4.87,16676,0
2016-02-08,4.81,4.8403,4.61,4.61,21804,0
2016-02-09,4.55,4.85,4.52,4.6,90788,0
2016-02-10,4.73,4.73,4.56,4.66,4813,0
2016-02-11,4.46,4.63,4.46,4.52,16976,0
2016-02-12,4.61,4.83,4.61,4.71,25590,0
2016-02-16,4.69,4.88,4.69,4.76,12267,0
2016-02-17,4.86,4.88,4.795,4.84,25034,0
2016-02-18,4.86,4.88,4.75,4.82,9917,0
2016-02-19,4.76,4.88,4.76,4.82,6310,0
2016-02-22,4.85,4.85,4.78,4.78,11123,0
2016-02-23,4.779,4.79,4.7,4.732,7162,0
2016-02-24,4.79,4.82,4.76,4.81,4563,0
2016-02-25,4.84,4.88,4.75,4.83,15042,0
2016-02-26,4.79,4.88,4.74,4.82,12736,0
2016-02-29,4.74,4.78,4.57,4.58,35895,0
2016-03-01,4.6,4.63,4.54,4.61,16439,0
2016-03-02,4.63,4.64,4.55,4.55,12177,0
2016-03-03,4.61,4.65,4.5835,4.6,7669,0
2016-03-04,4.65,4.88,4.51,4.6,191506,0
2016-03-07,4.7,4.8,4.6746,4.8,36382,0
2016-03-08,4.83,4.83,4.68,4.75,32102,0
2016-03-09,4.75,4.75,4.63,4.75,35443,0
2016-03-10,4.75,4.75,4.6767,4.69,20622,0
2016-03-11,4.71,4.93,4.7,4.93,24732,0
2016-03-14,4.96,4.96,4.84,4.84,14932,0
2016-03-15,4.8,5,4.7,4.77,27718,0
2016-03-16,4.82,4.99,4.82,4.99,87470,0
2016-03-17,5,5,4.86,4.9,70158,0
2016-03-18,4.92,4.92,4.82,4.84,20136,0
2016-03-21,4.9,5.02,4.89,5.02,132724,0
2016-03-22,4.99,4.99,4.87,4.95,97584,0
2016-03-23,4.98,4.98,4.8,4.85,33807,0
2016-03-24,4.89,4.9,4.81,4.85,35357,0
2016-03-28,4.9,4.9,4.7706,4.84,48687,0
2016-03-29,4.7,4.8694,4.7,4.84,47168,0
2016-03-30,4.85,5,4.85,4.97,27878,0
2016-03-31,4.97,5,4.9,4.92,32712,0
2016-04-01,4.9,5,4.8101,4.99,51879,0
2016-04-04,4.95,5,4.92,4.92,22357,0
2016-04-05,4.95,4.99,4.8947,4.9,42477,0
2016-04-06,4.9,4.9,4.8,4.9,38743,0
2016-04-07,4.88,4.9,4.88,4.88,23841,0
2016-04-08,4.9,4.98,4.89,4.96,15013,0
2016-04-11,4.93,4.93,4.7819,4.8101,25725,0
2016-04-12,4.78,4.94,4.78,4.87,13125,0
2016-04-13,4.84,5,4.825,4.95,210969,0
2016-04-14,4.89,4.95,4.88,4.92,23847,0
2016-04-15,4.81,4.91,4.81,4.85,15383,0
2016-04-18,4.81,4.995,4.81,4.95,40913,0
2016-04-19,4.9,4.97,4.81,4.83,126057,0
2016-04-20,4.87,4.97,4.82,4.95,18600,0
2016-04-21,4.84,4.92,4.83,4.83,19505,0
2016-04-22,4.86,4.89,4.84,4.88,4913,0
2016-04-25,4.84,4.89,4.8175,4.82,13488,0
2016-04-26,4.87,4.91,4.83,4.88,11006,0
2016-04-27,4.88,4.9,4.87,4.87,9255,0
2016-04-28,4.81,4.87,4.8,4.8,15858,0
2016-04-29,4.82,4.93,4.8111,4.89,10780,0
2016-05-02,4.9,4.9,4.83,4.85,13166,0
2016-05-03,4.81,4.89,4.8,4.81,13721,0
2016-05-04,4.83,5,4.81,4.82,25971,0
2016-05-05,4.82,4.89,4.82,4.83,10674,0
2016-05-06,4.82,4.89,4.81,4.82,18847,0
2016-05-09,4.8,4.8001,4.56,4.6,28349,0
2016-05-10,4.56,4.5899,4.25,4.25,87915,0
2016-05-11,4.25,4.36,4.2,4.2,40941,0
2016-05-12,4.1,4.1,3.6701,3.75,104872,0
2016-05-13,3.85,3.896,3.72,3.77,63518,0
2016-05-16,3.78,3.9,3.74,3.82,40010,0
2016-05-17,3.8301,3.88,3.82,3.82,16618,0
2016-05-18,3.75,3.82,3.75,3.79,25233,0
2016-05-19,3.71,3.7401,3.54,3.59,73572,0
2016-05-20,3.69,3.7641,3.58,3.68,43860,0
2016-05-23,4,4.0999,3.74,3.87,191993,0
2016-05-24,3.72,3.95,3.5101,3.87,82700,0
2016-05-25,3.86,3.95,3.76,3.92,36308,0
2016-05-26,3.84,3.97,3.84,3.95,16618,0
2016-05-27,3.8201,3.99,3.8201,3.9,18734,0
2016-05-31,3.8901,3.93,3.84,3.93,16290,0
2016-06-01,3.91,3.93,3.71,3.71,20683,0
2016-06-02,3.75,3.9141,3.75,3.85,32978,0
2016-06-03,3.85,3.87,3.82,3.85,12472,0
2016-06-06,3.84,3.84,3.7,3.71,54731,0
2016-06-07,3.8,3.8499,3.7,3.8,30927,0
2016-06-08,3.76,3.8,3.72,3.72,10278,0
2016-06-09,3.71,3.7761,3.66,3.72,26544,0
2016-06-10,3.69,3.76,3.61,3.73,14514,0
2016-06-13,3.64,3.75,3.61,3.69,56109,0
2016-06-14,3.66,4.06,3.66,3.71,43047,0
2016-06-15,3.68,3.82,3.61,3.7,11865,0
2016-06-16,3.72,3.75,3.62,3.69,4813,0
2016-06-17,3.7,3.83,3.62,3.78,33956,0
2016-06-20,3.78,3.9,3.78,3.84,57043,0
2016-06-21,3.87,3.88,3.81,3.8264,62475,0
2016-06-22,3.87,3.89,3.85,3.85,9732,0
2016-06-23,3.826,3.8364,3.79,3.79,9048,0
2016-06-24,3.7,3.83,3.6657,3.76,24467,0
2016-06-27,3.68,3.77,3.52,3.52,78508,0
2016-06-28,3.53,3.8308,3.53,3.76,42041,0
2016-06-29,3.9599,3.9599,3.83,3.9,51492,0
2016-06-30,3.88,3.895,3.78,3.85,1464,0
2016-07-01,3.8,3.89,3.79,3.82,1630,0
2016-07-05,3.81,3.88,3.81,3.88,460,0
2016-07-06,3.81,3.89,3.76,3.76,18934,0
2016-07-07,3.76,3.94,3.63,3.82,96308,0
2016-07-08,3.89,3.92,3.8,3.88,22492,0
2016-07-11,4.2,4.45,4.2,4.2867,137650,0
2016-07-12,4.3,4.4,4.28,4.34,83764,0
2016-07-13,4.32,4.39,4.19,4.38,106560,0
2016-07-14,4.325,4.42,4.3,4.42,20665,0
2016-07-15,4.42,4.44,4.27,4.38,63454,0
2016-07-18,4.42,4.42,4.29,4.355,143141,0
2016-07-19,4.35,4.37,4.34,4.36,9951,0
2016-07-20,4.33,4.35,4.32,4.34,14643,0
2016-07-21,4.31,4.3501,4.31,4.34,5074,0
2016-07-22,4.34,4.55,4.34,4.42,211901,0
2016-07-25,4.46,4.46,4.36,4.39,74488,0
2016-07-26,4.37,4.39,4.34,4.37,15374,0
2016-07-27,4.3411,4.38,4.31,4.34,7989,0
2016-07-28,4.31,4.37,4.3,4.32,11010,0
2016-07-29,4.38,4.38,4.35,4.3501,31276,0
2016-08-01,4.35,4.37,4.35,4.35,6352,0
2016-08-02,4.39,4.39,4.31,4.35,11386,0
2016-08-03,4.377,4.377,4.34,4.35,940,0
2016-08-04,4.34,4.35,4.3,4.3008,21117,0
2016-08-05,4.338,4.36,4.32,4.36,8784,0
2016-08-08,4.32,4.355,4.32,4.32,20237,0
2016-08-09,4.29,4.34,4.29,4.32,17605,0
2016-08-10,4.29,4.33,4.29,4.3,2010,0
2016-08-11,4.31,4.33,4.29,4.3,16373,0
2016-08-12,4.3311,4.34,4.29,4.34,9225,0
2016-08-15,4.31,4.365,4.3,4.365,58113,0
2016-08-16,4.34,4.34,4.3,4.3,6136,0
2016-08-17,4.29,4.3,4.28,4.29,10570,0
2016-08-18,4.2842,4.33,4.28,4.325,75268,0
2016-08-19,4.37,4.379,4.3,4.37,8607,0
2016-08-22,4.35,4.37,4.333,4.37,529,0
2016-08-23,4.35,4.38,4.3,4.3,18571,0
2016-08-24,4.33,4.38,4.3,4.37,13837,0
2016-08-25,4.33,4.37,4.3,4.37,3139,0
2016-08-26,4.33,4.33,4.28,4.29,6432,0
2016-08-29,4.28,4.3,4.19,4.3,22715,0
2016-08-30,4.2101,4.24,4.2,4.23,36291,0
2016-08-31,4.2,4.24,4.15,4.24,22459,0
2016-09-02,4.24,4.245,4.21,4.24,4149,0
2016-09-06,4.2028,4.24,4.2028,4.2202,3088,0
2016-09-07,4.2199,4.221,4.2199,4.22,324,0
2016-09-08,4.24,4.25,4.24,4.24,6347,0
2016-09-09,4.21,4.21,4.2,4.2,1138,0
2016-09-12,4.24,4.24,4.2,4.2,18105,0
2016-09-13,4.1365,4.1678,4.13,4.13,3645,0
2016-09-14,4.15,4.17,4.13,4.13,8808,0
2016-09-15,4.114,4.119,4.08,4.08,3505,0
2016-09-16,4.06,4.1,4.02,4.02,10815,0
2016-09-19,4.08,4.08,3.81,3.83,21313,0
2016-09-20,4.02,4.03,3.85,3.88,26663,0
2016-09-21,3.85,3.92,3.85,3.88,9993,0
2016-09-22,3.9895,4,3.94,3.97,3098,0
2016-09-23,3.94,3.94,3.7681,3.8,46358,0
2016-09-26,3.9302,3.96,3.82,3.95,26642,0
2016-09-27,3.92,3.92,3.8,3.8,42420,0
2016-09-28,3.93,3.95,3.86,3.86,5423,0
2016-09-29,4,4.07,3.8099,3.89,71319,0
2016-09-30,3.86,3.98,3.82,3.98,8323,0
2016-10-03,3.88,3.93,3.85,3.87,4821,0
2016-10-04,3.87,4.11,3.87,4.1,85596,0
2016-10-05,4.15,4.18,4.1,4.145,26626,0
2016-10-06,4.15,4.17,4.12,4.1579,11490,0
2016-10-07,4.17,4.21,4.17,4.17,900,0
2016-10-10,4.17,4.23,4.17,4.215,4402,0
2016-10-11,4.21,4.21,4.02,4.18,25391,0
2016-10-12,4.25,4.33,4.235,4.32,25424,0
2016-10-13,4.34,4.34,4.18,4.29,19776,0
2016-10-14,4.3,4.32,4.28,4.28,3385,0
2016-10-17,4.27,4.28,4.18,4.18,7067,0
2016-10-18,4.25,4.32,4.2,4.29,10705,0
2016-10-19,4.32,4.37,4.32,4.36,10564,0
2016-10-20,4.34,4.39,4.28,4.36,12815,0
2016-10-21,4.32,4.37,4.32,4.37,5201,0
2016-10-24,4.37,4.47,4.37,4.41,13302,0
2016-10-25,4.4,4.43,4.4,4.4,6538,0
2016-10-26,4.42,4.42,4.38,4.38,9126,0
2016-10-27,4.42,4.43,4.4,4.41,5400,0
2016-10-28,4.371,4.41,4.36,4.4,3963,0
2016-10-31,4.36,4.45,4.36,4.41,23325,0
2016-11-01,4.36,4.3641,4.25,4.29,11722,0
2016-11-02,4.1404,4.3,4.1404,4.3,1444,0
2016-11-03,4.0897,4.29,4.0897,4.29,7844,0
2016-11-04,4.27,4.44,4.26,4.41,35289,0
2016-11-07,4.42,4.4392,4.3175,4.4,36373,0
2016-11-08,4.4,4.5,4.36,4.4,28209,0
2016-11-09,4.24,4.44,4.24,4.41,14097,0
2016-11-10,4.2607,4.44,4.1372,4.43,13562,0
2016-11-11,4.37,4.46,4.37,4.42,10011,0
2016-11-14,4.4,4.45,4.322,4.4,13555,0
2016-11-15,4.36,4.44,4.36,4.41,12839,0
2016-11-16,4.37,4.44,4.37,4.42,5908,0
2016-11-17,4.4,4.44,4.4,4.42,3726,0
2016-11-18,4.42,4.42,4.4014,4.42,809,0
2016-11-21,4.4082,4.42,4.4,4.42,3065,0
2016-11-22,4.4,4.42,4.4,4.42,1019,0
2016-11-23,4.4,4.42,4.4,4.42,5449,0
2016-11-25,4.4,4.42,4.2,4.2,9087,0
2016-11-28,4.2,4.6,4.2,4.5399,36995,0
2016-11-29,4.54,4.55,4.48,4.5,29021,0
2016-11-30,4.52,4.52,4.42,4.52,19993,0
2016-12-01,4.45,4.58,4.42,4.5,15043,0
2016-12-02,4.52,4.59,4.5,4.51,6216,0
2016-12-05,4.54,4.54,4.45,4.5,16060,0
2016-12-06,4.53,4.59,4.5156,4.53,7177,0
2016-12-07,4.59,4.59,4.51,4.59,6683,0
2016-12-08,4.61,4.61,4.51,4.56,3745,0
2016-12-09,4.49,4.62,4.4001,4.5,311945,0
2016-12-12,4.5,4.61,4.5,4.505,11801,0
2016-12-13,4.52,4.52,4.52,4.52,594,0
2016-12-14,4.47,4.55,4.47,4.55,4147,0
2016-12-15,4.51,4.52,4.5,4.52,3806,0
2016-12-16,4.56,4.6,4.5,4.55,14448,0
2016-12-19,4.51,4.51,4.455,4.5,37482,0
2016-12-20,4.48,4.54,4.25,4.5,46674,0
2016-12-21,4.5,4.51,4.5,4.51,7870,0
2016-12-22,4.52,4.52,4.5,4.52,15083,0
2016-12-23,4.51,4.52,4.5,4.5,15208,0
2016-12-27,4.51,4.52,4.41,4.51,29398,0
2016-12-28,4.5,4.58,4.5,4.53,27683,0
2016-12-29,4.56,4.61,4.54,4.54,5211,0
2016-12-30,4.55,4.62,4.52,4.595,5358,0
2017-01-03,4.56,4.63,4.53,4.59,28858,0
2017-01-04,4.6,4.6,4.535,4.58,25270,0
2017-01-05,4.58,4.62,4.58,4.6,3194,0
2017-01-06,4.63,4.63,4.57,4.57,30575,0
2017-01-09,4.6,4.6,4.55,4.575,12156,0
2017-01-10,4.58,4.58,4.52,4.56,3838,0
2017-01-11,4.57,4.57,4.53,4.53,1484,0
2017-01-12,4.57,4.57,4.5,4.54,4071,0
2017-01-13,4.55,4.55,4.52,4.55,3805,0
2017-01-17,4.55,4.55,4.52,4.55,24646,0
2017-01-18,4.55,4.55,4.515,4.535,28408,0
2017-01-19,4.53,4.54,4.52,4.53,7994,0
2017-01-20,4.5252,4.55,4.52,4.53,15655,0
2017-01-23,4.5201,4.57,4.52,4.54,11900,0
2017-01-24,4.511,4.56,4.5,4.56,25865,0
2017-01-25,4.536,4.57,4.51,4.565,55598,0
2017-01-26,4.54,4.57,4.54,4.57,14000,0
2017-01-27,4.57,4.57,4.57,4.57,913,0
2017-01-30,4.55,4.59,4.55,4.58,15622,0
2017-01-31,4.57,4.57,4.555,4.57,16898,0
2017-02-01,4.57,4.59,4.57,4.57,1006,0
2017-02-02,4.52,4.58,4.52,4.58,4950,0
2017-02-03,4.56,4.59,4.55,4.57,7804,0
2017-02-06,4.56,4.589,4.53,4.54,10158,0
2017-02-07,4.54,4.58,4.54,4.58,8361,0
2017-02-08,4.5055,4.58,4.5055,4.58,2200,0
2017-02-09,4.58,4.58,4.54,4.58,5493,0
2017-02-10,4.59,4.68,4.59,4.68,75906,0
2017-02-13,4.7,4.7,4.65,4.67,24489,0
2017-02-14,4.65,4.68,4.65,4.67,17863,0
2017-02-15,4.65,4.68,4.65,4.66,20016,0
2017-02-16,4.67,4.72,4.665,4.7,18746,0
2017-02-17,4.69,4.88,4.69,4.88,30972,0
2017-02-21,4.85,4.91,4.85,4.9,12611,0
2017-02-22,4.86,4.93,4.86,4.92,6578,0
2017-02-23,4.88,4.92,4.88,4.92,2132,0
2017-02-24,4.91,4.94,4.88,4.88,12946,0
2017-02-27,4.85,4.94,4.85,4.91,7874,0
2017-02-28,4.96,4.96,4.8,4.85,13384,0
2017-03-01,4.8834,4.9,4.86,4.88,7984,0
2017-03-02,4.9,4.91,4.88,4.88,24603,0
2017-03-03,4.88,4.91,4.8101,4.9,6481,0
2017-03-06,4.86,4.87,4.85,4.87,4422,0
2017-03-07,4.85,4.85,4.65,4.74,39325,0
2017-03-08,4.7,4.71,4.67,4.7,35715,0
2017-03-09,4.69,4.75,4.63,4.71,81922,0
2017-03-10,4.71,4.75,4.67,4.75,25728,0
2017-03-13,4.75,4.84,4.75,4.77,24199,0
2017-03-14,4.85,4.85,4.52,4.68,75866,0
2017-03-15,4.74,4.81,4.68,4.69,21408,0
2017-03-16,4.691,4.74,4.63,4.68,110467,0
2017-03-17,4.67,4.79,4.67,4.78,6026,0
2017-03-20,4.78,4.87,4.767,4.84,46289,0
2017-03-21,4.83,4.84,4.811,4.83,21510,0
2017-03-22,4.8,4.8,4.75,4.8,18241,0
2017-03-23,4.78,4.83,4.7,4.82,19585,0
2017-03-24,4.8104,4.8264,4.7,4.75,27418,0
2017-03-27,4.72,4.7605,4.7,4.72,17394,0
2017-03-28,4.72,4.77,4.72,4.74,15538,0
2017-03-29,4.7178,4.75,4.7178,4.74,6730,0
2017-03-30,4.78,4.79,4.7,4.72,17910,0
2017-03-31,4.7,4.72,4.6,4.72,20001,0
2017-04-03,4.63,4.65,4.6,4.62,50385,0
2017-04-04,4.68,4.76,4.68,4.74,118542,0
2017-04-05,4.75,4.75,4.6199,4.68,42609,0
2017-04-06,4.65,4.71,4.6199,4.68,29338,0
2017-04-07,4.68,4.74,4.6,4.63,19536,0
2017-04-10,4.68,4.69,4.62,4.62,54566,0
2017-04-11,4.66,4.66,4.52,4.55,32265,0
2017-04-12,4.55,4.66,4.535,4.66,95866,0
2017-04-13,4.64,4.7,4.6,4.66,55448,0
2017-04-17,4.7,4.71,4.6,4.68,5875,0
2017-04-18,4.61,4.69,4.61,4.67,20686,0
2017-04-19,4.61,4.65,4.6,4.6,10600,0
2017-04-20,4.61,4.65,4.55,4.55,24110,0
2017-04-21,4.54,4.6,4.5099,4.53,13032,0
2017-04-24,4.55,4.58,4.4,4.4,16763,0
2017-04-25,4.5114,4.58,4.46,4.5,8165,0
2017-04-26,4.45,4.5,4.43,4.45,21037,0
2017-04-27,4.45,4.51,4.4,4.44,7514,0
2017-04-28,4.42,4.43,4.37,4.39,9790,0
2017-05-01,4.46,4.66,4.46,4.6,22809,0
2017-05-02,4.5889,4.6,4.5,4.55,6813,0
2017-05-03,4.54,4.54,4.4199,4.43,21411,0
2017-05-04,4.42,4.5,4.39,4.39,23708,0
2017-05-05,4.38,4.47,4.38,4.42,13722,0
2017-05-08,4.42,4.46,4.4,4.45,10655,0
2017-05-09,4.45,4.52,4.4177,4.42,8569,0
2017-05-10,4.42,4.44,4.38,4.44,13752,0
2017-05-11,4.45,4.45,4.3989,4.4,6960,0
2017-05-12,4.3701,4.44,4.3601,4.38,14135,0
2017-05-15,4.3944,4.4,4.23,4.27,28281,0
2017-05-16,4.22,4.22,4.16,4.2,19293,0
2017-05-17,4.27,4.27,4.22,4.23,4510,0
2017-05-18,4.28,4.28,4.18,4.19,7455,0
2017-05-19,4.15,4.16,4,4.16,10505,0
2017-05-22,4.12,4.15,4.0658,4.13,3637,0
2017-05-23,4.101,4.11,3.22,3.59,155758,0
2017-05-24,3.5,3.5,3.38,3.44,40298,0
2017-05-25,3.38,3.76,3.38,3.45,72732,0
2017-05-26,3.45,3.679,3.45,3.54,33031,0
2017-05-30,3.61,3.73,3.55,3.62,33092,0
2017-05-31,3.64,3.74,3.64,3.69,10373,0
2017-06-01,3.6756,3.72,3.6,3.64,22533,0
2017-06-02,3.6281,3.67,3.6,3.6,16420,0
2017-06-05,3.6,3.67,3.54,3.58,50730,0
2017-06-06,3.5321,3.65,3.45,3.45,19830,0
2017-06-07,3.51,3.621,3.51,3.58,19607,0
2017-06-08,3.6,3.6989,3.35,3.53,68884,0
2017-06-09,3.5508,3.68,3.5508,3.59,18252,0
2017-06-12,3.55,3.64,3.46,3.57,11718,0
2017-06-13,3.58,3.61,3.35,3.43,44051,0
2017-06-14,3.6,3.6,3.4165,3.49,9620,0
2017-06-15,3.58,3.6,3.44,3.48,26304,0
2017-06-16,3.52,3.68,3.48,3.53,51262,0
2017-06-19,3.5,3.57,3.46,3.55,7965,0
2017-06-20,3.44,3.6,3.3511,3.47,3634,0
2017-06-21,3.46,3.58,3.45,3.54,7239,0
2017-06-22,3.57,3.6,3.44,3.54,20517,0
2017-06-23,3.64,3.66,3.35,3.525,29614,0
2017-06-26,3.61,3.61,3.54,3.57,40458,0
2017-06-27,3.63,3.65,3.53,3.58,22504,0
2017-06-28,3.59,3.75,3.54,3.67,37111,0
2017-06-29,3.68,3.75,3.63,3.72,19773,0
2017-06-30,3.69,3.75,3.69,3.75,22069,0
2017-07-03,3.73,3.78,3.71,3.78,18279,0
2017-07-05,3.78,3.9,3.69,3.89,21026,0
2017-07-06,3.89,4.1,3.89,4,31493,0
2017-07-07,4.08,4.08,4,4,1619,0
2017-07-10,3.96,4.09,3.96,4,12076,0
2017-07-11,4.05,4.08,4.0251,4.04,1344,0
2017-07-12,4.03,4.03,3.9753,4.01,9323,0
2017-07-13,4,4.02,3.96,4.02,3535,0
2017-07-14,3.848,4.07,3.81,4.07,6976,0
2017-07-17,4.01,4.07,3.99,4,13193,0
2017-07-18,4.0831,4.0831,3.96,4.01,15777,0
2017-07-19,3.99,4.05,3.99,4,7019,0
2017-07-20,4,4.05,3.97,3.99,18013,0
2017-07-21,4,4,3.95,4,23464,0
2017-07-24,4,4,3.8,3.81,19044,0
2017-07-25,3.9,4,3.88,3.97,44448,0
2017-07-26,4,4,3.9,3.99,18113,0
2017-07-27,3.99,4,3.86,3.98,21094,0
2017-07-28,3.98,3.98,3.9525,3.97,18220,0
2017-07-31,3.98,3.98,3.94,3.98,15448,0
2017-08-01,4,4,3.87,3.93,23604,0
2017-08-02,3.95,4,3.95,4,27802,0
2017-08-03,4,4,3.98,4,21700,0
2017-08-04,4,4,3.98,4,22410,0
2017-08-07,4,4,3.965,3.98,23406,0
2017-08-08,4,4.19,3.68,4.01,122761,0
2017-08-09,3.88,4.03,3.88,4.03,4678,0
2017-08-10,3.961,4.03,3.92,4,18625,0
2017-08-11,4.05,4.05,3.97,4,7100,0
2017-08-14,4.0848,4.13,4.01,4.04,2340,0
2017-08-15,3.99,4.12,3.99,4.01,2341,0
2017-08-16,4.02,4.02,4,4,920,0
2017-08-17,4.06,4.06,3.89,4,6632,0
2017-08-18,4.29,4.29,4.007,4.01,5081,0
2017-08-21,4.0499,4.07,4,4,4601,0
2017-08-22,4.03,4.03,4,4,6287,0
2017-08-23,3.99,4.0246,3.95,4,9959,0
2017-08-24,4.0122,4.04,4.0122,4.03,841,0
2017-08-25,4.01,4.07,4,4.01,21459,0
2017-08-28,3.94,4.028,3.85,4,24023,0
2017-08-29,4,4.01,3.91,4,6718,0
2017-08-30,3.9748,4.05,3.97,4.04,5818,0
2017-08-31,4.12,4.2,4.02,4.02,13622,0
2017-09-01,4.02,4.2325,3.96,3.97,7289,0
2017-09-05,4,4.07,4,4,1367,0
2017-09-06,4,4.01,3.81,3.81,26933,0
2017-09-07,4,4.01,3.84,3.97,26041,0
2017-09-08,3.92,3.99,3.86,3.99,10184,0
2017-09-11,4,4,3.94,3.943,5869,0
2017-09-12,3.86,3.9377,3.86,3.93,4245,0
2017-09-13,3.96,4.02,3.95,4,18076,0
2017-09-14,4,4.02,3.96,4,21516,0
2017-09-15,3.98,4,3.91,3.99,16016,0
2017-09-18,3.98,4,3.95,4,17980,0
2017-09-19,4,4.02,3.9366,3.94,18301,0
2017-09-20,3.95,4.02,3.91,3.99,16077,0
2017-09-21,3.85,4,3.51,3.99,44775,0
2017-09-22,3.99,4,3.9,4,16881,0
2017-09-25,3.97,4,3.9401,3.95,17365,0
2017-09-26,3.95,3.95,3.849,3.85,1733,0
2017-09-27,3.85,3.87,3.65,3.65,21954,0
2017-09-28,3.62,3.62,3.5,3.58,10957,0
2017-09-29,3.6,3.63,3.51,3.51,6354,0
2017-10-02,3.8,3.87,3.62,3.64,35790,0
2017-10-03,3.67,3.67,3.56,3.6,33134,0
2017-10-04,3.63,3.67,3.6,3.61,25846,0
2017-10-05,3.68,3.68,3.54,3.54,1803,0
2017-10-06,3.59,3.7,3.5,3.5,28721,0
2017-10-09,3.51,3.51,3.4882,3.49,18737,0
2017-10-10,3.52,3.59,3.41,3.41,82507,0
2017-10-11,3.45,3.68,3.45,3.45,43296,0
2017-10-12,3.48,3.55,3.45,3.45,32233,0
2017-10-13,3.47,3.55,3.4618,3.5,37490,0
2017-10-16,3.46,3.6,3.46,3.51,19783,0
2017-10-17,3.55,3.7666,3.55,3.65,27174,0
2017-10-18,3.65,3.65,3.5152,3.53,5347,0
2017-10-19,3.59,3.74,3.59,3.68,20656,0
2017-10-20,3.72,3.75,3.6701,3.75,35915,0
2017-10-23,3.79,3.88,3.7,3.77,9284,0
2017-10-24,3.73,3.8,3.55,3.58,9148,0
2017-10-25,3.55,3.55,3.49,3.53,3211,0
2017-10-26,3.6,3.6,3.5,3.51,27700,0
2017-10-27,3.48,3.5,3.4435,3.5,112229,0
2017-10-30,3.46,3.61,3.46,3.5249,11129,0
2017-10-31,3.58,3.7,3.51,3.7,53676,0
2017-11-01,3.72,3.87,3.712,3.78,63844,0
2017-11-02,3.75,3.85,3.75,3.8,7426,0
2017-11-03,3.77,3.8686,3.75,3.8,7635,0
2017-11-06,3.77,3.85,3.77,3.85,9403,0
2017-11-07,3.86,3.86,3.839,3.84,782,0
2017-11-08,3.86,3.86,3.75,3.8,2753,0
2017-11-09,3.84,3.84,3.78,3.7824,4878,0
2017-11-10,3.83,3.88,3.8,3.86,1573,0
