Date,Open,High,Low,Close,Volume,OpenInt
2008-08-15,7.1336,7.6123,7.0378,7.3155,249050,0
2008-08-18,7.4782,7.7081,6.8464,7.0282,60578,0
2008-08-19,6.9803,7.0761,6.8559,7.0378,60605,0
2008-08-20,6.9516,7.0857,6.9421,7.0474,73597,0
2008-08-21,7.0761,7.1144,6.9421,6.9803,98508,0
2008-08-22,7.0857,7.1049,6.9803,7.1049,91172,0
2008-08-25,7.1718,7.1718,6.8846,6.8942,141197,0
2008-08-26,6.9421,6.9708,6.7697,6.8464,69718,0
2008-08-27,6.7888,6.8846,6.7793,6.7985,907699,0
2008-08-28,6.7985,6.7985,6.7506,6.7888,102608,0
2008-08-29,6.7985,6.8942,6.7985,6.8175,26642,0
2008-09-02,6.99,6.99,6.8175,6.8464,102204,0
2008-09-03,6.8464,6.9421,6.808,6.9421,64446,0
2008-09-04,6.8846,6.9995,6.808,6.9325,37689,0
2008-09-05,6.8846,6.9613,6.741,6.9229,36088,0
2008-09-08,7.057,7.057,6.741,6.9038,92646,0
2008-09-09,6.9133,6.9133,6.6931,6.7314,45378,0
2008-09-10,6.7123,6.7697,6.4824,6.6452,89409,0
2008-09-11,6.5111,6.7027,6.4729,6.6357,48526,0
2008-09-12,6.5973,6.6931,6.559,6.6836,61023,0
2008-09-15,6.5878,6.6549,6.4537,6.6261,51557,0
2008-09-16,6.607,6.6452,6.0324,6.6357,160051,0
2008-09-17,6.7027,6.7027,6.425,6.4633,50617,0
2008-09-18,6.5016,6.7027,6.2335,6.6357,90536,0
2008-09-19,6.7218,6.7218,6.4442,6.6261,27044,0
2008-09-22,6.7123,6.7123,6.2239,6.3675,50224,0
2008-09-23,6.3675,6.4633,6.1281,6.2048,67987,0
2008-09-24,6.4154,6.4154,5.9845,6.0707,98679,0
2008-09-25,6.109,6.2431,6.0994,6.176,109919,0
2008-09-26,6.2718,6.2718,6.0611,6.0611,40344,0
2008-09-29,5.8888,6.5782,5.8888,6.1952,94391,0
2008-09-30,6.2239,6.2239,5.9942,6.0994,51360,0
2008-10-01,6.0899,6.1378,5.8984,6.0324,36500,0
2008-10-02,5.9366,5.9942,5.5441,5.8217,68686,0
2008-10-03,5.8314,5.8409,5.5632,5.6494,350751,0
2008-10-06,5.5058,5.6111,4.644,4.6919,189463,0
2008-10-07,4.6536,4.711,4.2706,4.3567,73187,0
2008-10-08,4.2036,4.2036,3.4566,3.7439,276619,0
2008-10-09,3.7918,4.1173,3.7918,3.945,97182,0
2008-10-10,3.8684,3.8684,3.0258,3.5332,103654,0
2008-10-13,3.562,4.0216,3.562,3.8875,131558,0
2008-10-14,4.1078,4.1461,3.878,4.0121,165719,0
2008-10-15,4.0791,4.0791,3.6865,3.7439,71069,0
2008-10-16,3.8206,3.8206,3.5907,3.6386,34767,0
2008-10-17,3.6673,3.6673,3.1886,3.5524,81640,0
2008-10-20,3.6386,3.6578,3.4088,3.6386,49186,0
2008-10-21,3.6481,3.8206,3.6481,3.8206,18851,0
2008-10-22,3.9259,3.9259,3.7727,3.7822,37991,0
2008-10-23,3.8301,3.8301,3.5332,3.5429,82859,0
2008-10-24,3.2173,3.4566,3.2173,3.2173,36744,0
2008-10-27,3.1981,3.1981,3.0545,3.0737,17419,0
2008-10-28,3.1886,3.1886,2.9587,3.0353,59759,0
2008-10-29,2.9587,3.0928,2.7768,2.7768,99189,0
2008-10-30,2.8726,3.1599,2.863,2.8726,243825,0
2008-10-31,2.8822,3.045,2.8726,2.9492,108829,0
2008-11-03,2.9013,2.9205,2.8248,2.8917,319032,0
2008-11-04,3.0353,3.2939,2.8917,3.2173,96180,0
2008-11-05,3.2556,3.2748,3.1407,3.2364,53897,0
2008-11-06,3.2748,3.2748,3.1311,3.1407,49679,0
2008-11-07,3.2556,3.2556,3.1215,3.1694,48344,0
2008-11-10,3.2077,3.2748,3.1981,3.2269,96522,0
2008-11-11,3.0737,3.1215,2.8726,2.9396,91252,0
2008-11-12,2.9396,2.9684,2.662,2.681,71406,0
2008-11-13,3.112,3.112,2.8535,2.9779,102037,0
2008-11-14,2.8343,3.0737,2.8248,2.8726,227079,0
2008-11-17,2.9013,2.9587,2.8248,2.9205,52375,0
2008-11-18,2.9205,2.9684,2.9013,2.9205,44159,0
2008-11-19,2.8151,2.8151,2.5087,2.6045,88614,0
2008-11-20,2.4608,2.6045,2.4321,2.4992,68805,0
2008-11-21,2.5662,2.5662,2.3746,2.3746,79883,0
2008-11-24,2.3843,2.4608,2.3172,2.4608,53590,0
2008-11-25,2.5087,2.5279,2.413,2.4513,75852,0
2008-11-26,2.4608,2.5183,2.3651,2.4417,138900,0
2008-11-28,2.4705,2.5853,2.4705,2.547,33391,0
2008-12-01,2.5183,2.6715,2.5183,2.5374,33187,0
2008-12-02,2.6236,2.6236,2.4417,2.4992,49682,0
2008-12-03,2.4992,2.4992,2.413,2.4225,42284,0
2008-12-04,2.4225,2.4225,2.3459,2.3938,72447,0
2008-12-05,2.3843,2.3843,2.2693,2.298,63673,0
2008-12-08,2.4608,2.4608,2.3459,2.3938,152320,0
2008-12-09,2.3267,2.7481,2.2885,2.681,448411,0
2008-12-10,2.7959,3.045,2.5566,3.045,1213938,0
2008-12-11,3.0066,3.0832,2.8726,3.0162,91087,0
2008-12-12,3.0162,3.0737,2.7959,3.0258,82620,0
2008-12-15,3.0353,3.1599,2.681,2.7577,158930,0
2008-12-16,2.7385,2.7864,2.4417,2.6715,249214,0
2008-12-17,2.6236,2.7864,2.5853,2.7672,197253,0
2008-12-18,2.8726,2.8726,2.5087,2.5087,94683,0
2008-12-19,2.5279,2.7959,2.3938,2.3938,151490,0
2008-12-22,2.413,2.4417,2.2215,2.3938,179202,0
2008-12-23,2.413,2.5087,2.2215,2.3364,114044,0
2008-12-24,2.3459,2.3843,2.3267,2.3843,38906,0
2008-12-26,2.3938,2.413,2.1544,2.298,88217,0
2008-12-29,2.298,2.3843,2.1928,2.2598,101511,0
2008-12-30,2.2406,2.2789,2.0778,2.2406,104509,0
2008-12-31,2.1831,2.7864,2.1544,2.7385,739035,0
2009-01-02,2.7577,3.4088,2.7577,3.3514,205884,0
2009-01-05,3.4663,3.4663,3.0832,3.0832,297777,0
2009-01-06,3.3035,3.5907,3.2556,3.3227,120415,0
2009-01-07,3.3035,3.4279,3.2843,3.3705,35003,0
2009-01-08,3.4088,3.4758,3.3609,3.4471,32962,0
2009-01-09,3.5045,3.5045,3.313,3.3417,58215,0
2009-01-12,3.3896,3.3992,2.9779,3.0353,93470,0
2009-01-13,3.0545,3.1407,3.0066,3.1407,29909,0
2009-01-14,3.1215,3.1502,2.9971,3.0353,27675,0
2009-01-15,3.045,3.1789,2.9971,3.1311,67142,0
2009-01-16,3.2652,3.3035,3.1407,3.1886,28513,0
2009-01-20,3.112,3.1694,2.8726,2.9779,39346,0
2009-01-21,2.9971,3.0737,2.9779,2.9874,11592,0
2009-01-22,3.0258,3.0832,2.93,2.9874,20569,0
2009-01-23,2.9874,3.0545,2.7864,3.0545,118169,0
2009-01-26,3.112,3.3992,3.0545,3.2939,321241,0
2009-01-27,3.3801,3.3992,3.2556,3.3417,115080,0
2009-01-28,3.3417,3.4375,3.2748,3.3609,167413,0
2009-01-29,3.3514,3.3801,3.2269,3.2652,78849,0
2009-01-30,3.2843,3.3417,3.2077,3.2556,42603,0
2009-02-02,3.3227,3.3227,3.1599,3.2364,38745,0
2009-02-03,3.2843,3.3417,3.2077,3.2556,35124,0
2009-02-04,3.2939,3.3514,3.2556,3.3035,54720,0
2009-02-05,3.2939,3.3417,3.1599,3.2939,46017,0
2009-02-06,3.3227,3.3609,3.2556,3.3514,52844,0
2009-02-09,3.3322,3.4375,3.3035,3.3514,21070,0
2009-02-10,3.4375,3.6865,3.2652,3.2652,101721,0
2009-02-11,3.2843,3.4184,3.2077,3.3896,121387,0
2009-02-12,3.3705,3.3705,3.2269,3.3035,153383,0
2009-02-13,3.3035,3.4471,3.3035,3.3322,104790,0
2009-02-17,3.3514,3.3705,2.9492,3.1215,313859,0
2009-02-18,3.0545,3.0641,2.6523,2.7385,348977,0
2009-02-19,2.6523,2.7289,2.1736,2.3938,358942,0
2009-02-20,2.2885,2.2885,1.9151,2.0683,360261,0
2009-02-23,2.1449,2.231,2.0683,2.1162,65798,0
2009-02-24,2.0587,2.2502,2.0587,2.2502,108467,0
2009-02-25,2.231,2.2789,2.1544,2.1544,31967,0
2009-02-26,2.1641,2.2119,2.1065,2.1257,40769,0
2009-02-27,2.0491,2.1544,2.0395,2.0395,65010,0
2009-03-02,1.9342,1.9821,1.5799,1.7619,120683,0
2009-03-03,1.7427,2.0013,1.7044,2.0013,106944,0
2009-03-04,2.1162,2.1544,1.9438,2.03,75351,0
2009-03-05,2.0108,2.0108,1.8193,1.8767,45144,0
2009-03-06,1.9342,2.097,1.7714,1.9151,50187,0
2009-03-09,1.848,1.9916,1.848,1.9342,29943,0
2009-03-10,1.9629,2.0108,1.9438,1.9916,72507,0
2009-03-11,2.0491,2.1257,1.9725,2.0108,39845,0
2009-03-12,2.0108,2.48,1.9629,2.1928,131716,0
2009-03-13,2.2502,2.4321,2.2215,2.3651,61839,0
2009-03-16,2.4513,2.6428,2.3938,2.5853,108964,0
2009-03-17,2.681,2.681,2.48,2.4895,75116,0
2009-03-18,2.5183,2.5566,2.2789,2.4417,39404,0
2009-03-19,2.4417,2.4417,2.3555,2.3938,16406,0
2009-03-20,2.3651,2.413,2.0395,2.1353,75001,0
2009-03-23,2.2693,2.2885,2.1928,2.2502,42626,0
2009-03-24,2.231,2.3267,2.1544,2.2023,88856,0
2009-03-25,2.2502,2.3364,2.1065,2.1928,53111,0
2009-03-26,2.2598,2.3267,2.2406,2.2598,19582,0
2009-03-27,2.2406,2.2502,2.1353,2.1736,36579,0
2009-03-30,2.1449,2.2023,1.9438,2.0108,63720,0
2009-03-31,2.0491,2.1257,1.8672,1.9342,111991,0
2009-04-01,1.9629,1.9629,1.8385,1.9246,59302,0
2009-04-02,2.0203,2.0778,1.9151,2.0013,79199,0
2009-04-03,2.0491,2.0491,1.9246,2.0203,74385,0
2009-04-06,2.03,2.0491,1.9342,1.9629,49001,0
2009-04-07,1.9629,2.0395,1.8672,1.9342,72597,0
2009-04-08,1.9534,2.0203,1.9151,2.0108,35550,0
2009-04-09,2.03,2.1162,1.9916,2.0491,25620,0
2009-04-13,2.1257,2.1736,2.0395,2.1162,59837,0
2009-04-14,2.1641,2.1928,2.0013,2.0778,65364,0
2009-04-15,2.0874,2.1544,1.9246,2.0683,65777,0
2009-04-16,2.0587,2.1353,2.0108,2.0587,221884,0
2009-04-17,2.0395,2.1162,2.0395,2.0874,346680,0
2009-04-20,2.1257,2.1257,2.0108,2.03,53655,0
2009-04-21,2.0587,2.097,2.0108,2.0683,58301,0
2009-04-22,2.0587,2.1736,2.0395,2.1736,88599,0
2009-04-23,2.231,2.2885,2.1544,2.2023,88798,0
2009-04-24,2.2598,2.2693,2.2023,2.2502,176358,0
2009-04-27,2.2885,2.298,2.1544,2.231,106070,0
2009-04-28,2.1544,2.1928,1.8672,1.9151,687656,0
2009-04-29,1.9629,1.9916,1.9055,1.9342,317904,0
2009-04-30,1.9342,1.9821,1.8672,1.9055,188377,0
2009-05-01,1.9055,1.9151,1.6182,1.6949,799325,0
2009-05-04,1.7906,1.848,1.7331,1.8001,283076,0
2009-05-05,1.8001,1.848,1.7044,1.781,200808,0
2009-05-06,1.8098,1.8672,1.8098,1.8576,262176,0
2009-05-07,1.8959,1.9246,1.7523,1.8001,135777,0
2009-05-08,1.7619,1.8098,1.7236,1.7523,170994,0
2009-05-11,1.7906,1.9151,1.7236,1.7906,96899,0
2009-05-12,1.8098,1.8672,1.7236,1.7619,109568,0
2009-05-13,1.8098,1.8098,1.7044,1.7427,122983,0
2009-05-14,1.7427,1.7427,1.6757,1.6949,44864,0
2009-05-15,1.6949,1.7427,1.5799,1.6757,61295,0
2009-05-18,1.666,1.7523,1.666,1.7523,79098,0
2009-05-19,1.8767,1.9055,1.7427,1.7906,335981,0
2009-05-20,1.8193,1.8959,1.8001,1.8001,217136,0
2009-05-21,1.8098,1.8288,1.7236,1.7714,184546,0
2009-05-22,1.8193,1.8385,1.7619,1.8385,71272,0
2009-05-26,1.8672,1.8959,1.848,1.8576,202193,0
2009-05-27,1.9055,1.9055,1.8385,1.8576,84417,0
2009-05-28,1.8767,1.8863,1.7906,1.8576,232362,0
2009-05-29,1.8767,1.8959,1.8288,1.8672,86098,0
2009-06-01,1.8576,1.9534,1.8576,1.9151,552384,0
2009-06-02,1.9151,2.03,1.9151,1.9725,204537,0
2009-06-03,1.9438,2.0587,1.9438,1.9725,107237,0
2009-06-04,2.0108,2.1544,1.9821,2.097,158312,0
2009-06-05,2.1353,2.1831,2.03,2.0874,146096,0
2009-06-08,2.1449,2.1449,1.9725,2.0683,138324,0
2009-06-09,2.1353,2.1353,2.0203,2.0491,56859,0
2009-06-10,2.0491,2.1449,2.0491,2.0683,129643,0
2009-06-11,2.1065,2.1065,1.9725,2.0491,83506,0
2009-06-12,2.0491,2.0491,1.9821,2.0013,39646,0
2009-06-15,1.9916,2.0203,1.8288,1.8767,104029,0
2009-06-16,1.8576,1.9629,1.8288,1.9055,28323,0
2009-06-17,1.9438,1.9438,1.781,1.8098,105450,0
2009-06-18,1.8288,1.8385,1.781,1.7906,43955,0
2009-06-19,1.848,1.848,1.7714,1.848,46865,0
2009-06-22,1.848,1.848,1.7714,1.8001,37906,0
2009-06-23,1.7714,1.8385,1.7714,1.7906,35073,0
2009-06-24,1.8193,1.8672,1.7714,1.7714,83844,0
2009-06-25,1.7906,1.8193,1.7714,1.8193,29159,0
2009-06-26,1.8193,1.8959,1.781,1.7906,147922,0
2009-06-29,1.8672,1.8672,1.7619,1.7619,47675,0
2009-06-30,1.7236,1.8193,1.7236,1.7236,44181,0
2009-07-01,1.7619,1.781,1.7236,1.7619,31943,0
2009-07-02,1.781,1.781,1.7236,1.7427,28166,0
2009-07-06,1.7236,1.7236,1.666,1.6852,60246,0
2009-07-07,1.6757,1.6949,1.6565,1.6565,24063,0
2009-07-08,1.6757,1.6757,1.5512,1.5703,54183,0
2009-07-09,1.5703,1.5703,1.4842,1.5129,112096,0
2009-07-10,1.5034,1.5321,1.4842,1.5321,36600,0
2009-07-13,1.5608,1.5991,1.5129,1.5416,48266,0
2009-07-14,1.5703,1.5703,1.2927,1.3501,2005894,0
2009-07-15,1.4363,1.4555,1.3022,1.3406,538070,0
2009-07-16,1.3309,1.3406,1.015,1.1491,567672,0
2009-07-17,1.1491,1.2256,1.1491,1.1681,185785,0
2009-07-20,1.1969,1.2352,1.1491,1.1873,330371,0
2009-07-21,1.2256,1.2256,1.1586,1.1586,123170,0
2009-07-22,1.1969,1.1969,1.1491,1.1491,81688,0
2009-07-23,1.1586,1.2065,1.1586,1.1778,218160,0
2009-07-24,1.1969,1.2065,1.1394,1.1491,373483,0
2009-07-27,1.1586,1.1873,1.1299,1.1491,251999,0
2009-07-28,1.1299,1.1778,1.1203,1.1394,205787,0
2009-07-29,1.1491,1.1778,1.1299,1.1491,184969,0
2009-07-30,1.2735,1.2735,1.1203,1.1394,484223,0
2009-07-31,1.1873,1.3406,1.1778,1.3406,670634,0
2009-08-03,1.4555,1.5512,1.3884,1.5321,1045703,0
2009-08-04,1.5799,1.6086,1.4363,1.5224,466768,0
2009-08-05,1.5416,1.5512,1.4076,1.465,483718,0
2009-08-06,1.4842,1.4842,1.3214,1.3501,348163,0
2009-08-07,1.4363,1.4363,1.3214,1.3597,317488,0
2009-08-10,1.3884,1.5224,1.3309,1.4842,416209,0
2009-08-11,1.5129,1.5129,1.3693,1.4458,204409,0
2009-08-12,1.4363,1.465,1.3884,1.465,314381,0
2009-08-13,1.465,1.6565,1.4363,1.6565,327861,0
2009-08-14,1.6757,1.8385,1.666,1.8288,478042,0
2009-08-17,1.7714,1.9629,1.7427,1.8385,481123,0
2009-08-18,1.8385,2.0203,1.8385,2.0013,328434,0
2009-08-19,2.0013,2.03,1.9151,2.0013,157305,0
2009-08-20,2.03,2.03,1.9534,2.0108,219002,0
2009-08-21,2.1831,2.3938,1.7236,1.9151,1412930,0
2009-08-24,1.9629,1.9629,1.7236,1.7619,499223,0
2009-08-25,1.7619,1.7619,1.4842,1.5608,1093996,0
2009-08-26,1.5895,1.647,1.5608,1.647,220220,0
2009-08-27,1.6757,1.6757,1.5799,1.6565,178960,0
2009-08-28,1.6757,1.6757,1.5895,1.5991,164524,0
2009-08-31,1.5895,1.5991,1.4937,1.5129,150952,0
2009-09-01,1.4746,1.5416,1.4746,1.5129,183022,0
2009-09-02,1.5608,1.5991,1.5321,1.5991,135170,0
2009-09-03,1.6182,1.6182,1.5608,1.6086,61333,0
2009-09-04,1.5608,1.666,1.5608,1.6182,89065,0
2009-09-08,1.6182,1.6373,1.5416,1.5895,200252,0
2009-09-09,1.5416,1.5608,1.4746,1.4937,470720,0
2009-09-10,1.5224,1.5224,1.465,1.4842,281070,0
2009-09-11,1.4937,1.5321,1.4458,1.4555,299889,0
2009-09-14,1.4555,1.4842,1.4458,1.4842,198461,0
2009-09-15,1.4842,1.5034,1.4458,1.4555,345334,0
2009-09-16,1.4458,1.5703,1.4458,1.5703,425268,0
2009-09-17,1.5799,1.7619,1.5703,1.6949,681119,0
2009-09-18,1.7714,1.781,1.6373,1.647,195718,0
2009-09-21,1.647,1.647,1.5224,1.5703,186114,0
2009-09-22,1.5416,1.6565,1.5416,1.5895,301957,0
2009-09-23,1.6757,1.6757,1.5129,1.5224,204858,0
2009-09-24,1.5321,1.5512,1.4555,1.4746,284480,0
2009-09-25,1.4555,1.5034,1.4458,1.5034,114476,0
2009-09-28,1.4746,1.5799,1.4746,1.5224,158056,0
2009-09-29,1.5512,1.5799,1.5129,1.5416,124438,0
2009-09-30,1.5799,1.5991,1.4937,1.5416,297841,0
2009-10-01,1.5416,1.5416,1.4267,1.465,377851,0
2009-10-02,1.4842,1.5416,1.4267,1.5321,310662,0
2009-10-05,1.5799,1.5895,1.5321,1.5895,519175,0
2009-10-06,1.5991,1.5991,1.5321,1.5799,92210,0
2009-10-07,1.5991,1.5991,1.5321,1.5703,105676,0
2009-10-08,1.6278,1.6278,1.5703,1.5895,200146,0
2009-10-09,1.5895,1.5991,1.5608,1.5895,84557,0
2009-10-12,1.5895,1.6182,1.5512,1.5895,545952,0
2009-10-13,1.5608,1.5895,1.5321,1.5416,27809,0
2009-10-14,1.5416,1.5608,1.5224,1.5321,61754,0
2009-10-15,1.5416,1.5512,1.4937,1.5129,50693,0
2009-10-16,1.4937,1.5129,1.4937,1.4937,38361,0
2009-10-19,1.4937,1.5416,1.465,1.4746,125672,0
2009-10-20,1.4842,1.4842,1.4555,1.4842,47241,0
2009-10-21,1.465,1.4842,1.4363,1.465,71434,0
2009-10-22,1.4458,1.4555,1.4076,1.4076,208598,0
2009-10-23,1.4076,1.4267,1.3501,1.3788,156177,0
2009-10-26,1.3501,1.4458,1.3501,1.3884,38750,0
2009-10-27,1.3884,1.4076,1.3406,1.3597,26145,0
2009-10-28,1.3597,1.3788,1.2448,1.3022,250902,0
2009-10-29,1.2352,1.2927,1.1491,1.216,318905,0
2009-10-30,1.216,1.216,0.9863,1.082,790388,0
2009-11-02,1.082,1.1491,1.0054,1.0054,414953,0
2009-11-03,1.015,1.0629,1.015,1.0245,159454,0
2009-11-04,1.216,1.216,1.0629,1.0724,250668,0
2009-11-05,1.1681,1.1681,1.0342,1.0437,1233311,0
2009-11-06,1.0533,1.0629,1.0245,1.0629,302314,0
2009-11-09,1.1012,1.1012,1.0342,1.0437,272995,0
2009-11-10,1.082,1.082,1.0245,1.0342,474611,0
2009-11-11,1.0342,1.0916,1.0342,1.082,449021,0
2009-11-12,1.0916,1.1107,1.0437,1.0724,899287,0
2009-11-13,1.0533,1.0916,1.0437,1.0916,251762,0
2009-11-16,1.1107,1.1299,0.9863,1.0342,1209172,0
2009-11-17,1.0342,1.0533,1.0054,1.0342,568965,0
2009-11-18,1.0533,1.1491,1.0533,1.1491,912761,0
2009-11-19,1.2065,1.3884,1.1299,1.3597,1070476,0
2009-11-20,1.3406,1.5034,1.3022,1.465,801174,0
2009-11-23,1.5034,1.6086,1.4171,1.4267,701336,0
2009-11-24,1.4171,1.4937,1.4171,1.4363,216391,0
2009-11-25,1.4842,1.5034,1.3118,1.3118,202018,0
2009-11-27,1.2352,1.3118,1.2256,1.2735,142709,0
2009-11-30,1.3022,1.465,1.3022,1.4171,314108,0
2009-12-01,1.398,1.4363,1.3118,1.3788,106875,0
2009-12-02,1.3884,1.4267,1.3118,1.3309,104223,0
2009-12-03,1.3406,1.4076,1.3022,1.3022,116288,0
2009-12-04,1.3788,1.3788,1.2544,1.2735,133191,0
2009-12-07,1.2639,1.2831,1.2448,1.2544,105651,0
2009-12-08,1.2448,1.2639,1.2065,1.2256,123732,0
2009-12-09,1.2256,1.2352,1.1873,1.216,138811,0
2009-12-10,1.1873,1.1969,1.1681,1.1778,171467,0
2009-12-11,1.2065,1.2352,1.1873,1.2065,86395,0
2009-12-14,1.216,1.2544,1.1969,1.2065,85340,0
2009-12-15,1.1969,1.216,1.1969,1.216,74871,0
2009-12-16,1.2544,1.2544,1.1873,1.2352,169224,0
2009-12-17,1.2352,1.2831,1.1681,1.2831,152632,0
2009-12-18,1.2448,1.3118,1.2065,1.2927,282547,0
2009-12-21,1.2927,1.3022,1.1873,1.2352,137466,0
2009-12-22,1.216,1.3022,1.2065,1.2639,294348,0
2009-12-23,1.2448,1.4076,1.2448,1.3501,282827,0
2009-12-24,1.3501,1.3501,1.3309,1.3309,61968,0
2009-12-28,1.3406,1.4267,1.3406,1.3501,94053,0
2009-12-29,1.3501,1.3884,1.3406,1.3597,77466,0
2009-12-30,1.3501,1.398,1.3214,1.398,120793,0
2009-12-31,1.398,1.398,1.3309,1.3788,117404,0
2010-01-04,1.4076,1.4267,1.3597,1.3884,182814,0
2010-01-05,1.4076,1.4171,1.3693,1.398,120979,0
2010-01-06,1.4171,1.4171,1.3884,1.4076,112855,0
2010-01-07,1.4171,1.5129,1.398,1.4937,233049,0
2010-01-08,1.4937,1.5321,1.4363,1.5224,148235,0
2010-01-11,1.5512,1.5703,1.5224,1.5321,235161,0
2010-01-12,1.5224,1.5224,1.4555,1.4842,144002,0
2010-01-13,1.5129,1.5129,1.4937,1.5129,112767,0
2010-01-14,1.5224,1.5512,1.4842,1.5129,78381,0
2010-01-15,1.5129,1.5224,1.4842,1.4937,282479,0
2010-01-19,1.4937,1.5416,1.4555,1.5321,152217,0
2010-01-20,1.4937,1.5608,1.4746,1.4746,116347,0
2010-01-21,1.5034,1.5129,1.398,1.4363,122254,0
2010-01-22,1.398,1.4267,1.3884,1.398,107276,0
2010-01-25,1.4171,1.5799,1.3406,1.5799,288929,0
2010-01-26,1.5799,1.5799,1.465,1.5129,280811,0
2010-01-27,1.4746,1.5034,1.4363,1.465,154039,0
2010-01-28,1.4937,1.5129,1.4555,1.5129,111257,0
2010-01-29,1.5224,1.5224,1.4555,1.5224,214660,0
2010-02-01,1.5321,1.5608,1.4842,1.5224,164741,0
2010-02-02,1.4937,1.5799,1.4746,1.5321,151546,0
2010-02-03,1.4937,1.5799,1.4937,1.5799,322235,0
2010-02-04,1.5703,1.5799,1.4937,1.5416,209595,0
2010-02-05,1.5512,1.5703,1.4937,1.5224,230685,0
2010-02-08,1.5321,1.5512,1.5129,1.5321,69413,0
2010-02-09,1.5224,1.5416,1.4937,1.5416,142300,0
2010-02-10,1.5321,1.5512,1.4937,1.5321,115259,0
2010-02-11,1.5129,1.5416,1.4937,1.5224,102464,0
2010-02-12,1.5034,1.5512,1.4937,1.5416,94477,0
2010-02-16,1.5512,1.5703,1.5321,1.5703,90221,0
2010-02-17,1.5703,1.5703,1.5129,1.5224,106929,0
2010-02-18,1.5034,1.5991,1.5034,1.5608,189687,0
2010-02-19,1.5416,1.5703,1.5224,1.5608,96013,0
2010-02-22,1.5512,1.5512,1.5129,1.5224,91442,0
2010-02-23,1.5321,1.5512,1.5129,1.5224,57688,0
2010-02-24,1.5129,1.5991,1.5129,1.5512,68014,0
2010-02-25,1.5608,1.5991,1.5512,1.5991,94180,0
2010-02-26,1.5991,1.7714,1.5991,1.7714,602714,0
2010-03-01,1.7714,1.9342,1.7331,1.8001,361865,0
2010-03-02,1.7906,1.9151,1.7906,1.8767,447582,0
2010-03-03,1.8959,1.8959,1.7906,1.8098,184151,0
2010-03-04,1.7906,1.8001,1.7236,1.7427,176455,0
2010-03-05,1.7331,1.8098,1.7331,1.781,125442,0
2010-03-08,1.8098,1.9342,1.8098,1.9342,297495,0
2010-03-09,1.9342,2.0874,1.8959,2.0683,457544,0
2010-03-10,2.0395,2.1065,1.9725,2.0013,264701,0
2010-03-11,1.9151,2.1353,1.9151,2.1353,227634,0
2010-03-12,2.3938,2.4321,2.1353,2.4321,413917,0
2010-03-15,2.4034,2.4608,2.2023,2.3555,264231,0
2010-03-16,2.3364,2.4321,2.3364,2.3555,101859,0
2010-03-17,2.3843,2.4225,2.3459,2.3459,69646,0
2010-03-18,2.3843,2.4608,2.2502,2.2502,145036,0
2010-03-19,2.2215,2.547,2.1544,2.547,406465,0
2010-03-22,2.4513,2.5183,2.3746,2.413,155672,0
2010-03-23,2.4417,2.4513,2.298,2.4417,141614,0
2010-03-24,2.4895,2.5087,2.413,2.5087,118976,0
2010-03-25,2.5374,2.5374,2.413,2.4417,123134,0
2010-03-26,2.4321,2.4321,2.298,2.3364,158386,0
2010-03-29,2.3172,2.3459,2.1353,2.1928,261906,0
2010-03-30,2.1641,2.2119,1.9916,2.0683,216051,0
2010-03-31,2.0587,2.3555,2.0587,2.3077,133640,0
2010-04-01,2.298,2.4225,2.2023,2.2119,90402,0
2010-04-05,2.2693,2.3077,2.1641,2.2885,58902,0
2010-04-06,2.3459,2.3651,2.2789,2.3651,68166,0
2010-04-07,2.3843,2.4895,2.3746,2.4705,139817,0
2010-04-08,2.4895,2.4895,2.413,2.4513,74900,0
2010-04-09,2.4321,2.4608,2.3843,2.4417,31237,0
2010-04-12,2.4513,2.4513,2.413,2.4321,39281,0
2010-04-13,2.4705,2.8535,2.4705,2.7768,514305,0
2010-04-14,2.7864,2.8535,2.4895,2.8151,343541,0
2010-04-15,2.8535,2.8535,2.6715,2.6907,101669,0
2010-04-16,2.6907,2.863,2.6907,2.8343,129106,0
2010-04-19,2.863,2.863,2.681,2.7002,112997,0
2010-04-20,2.6715,2.7672,2.5374,2.681,210820,0
2010-04-21,2.7289,2.7385,2.5949,2.662,23695,0
2010-04-22,2.6045,2.7672,2.5566,2.7672,105555,0
2010-04-23,2.7672,3.0066,2.7672,3.0066,250803,0
2010-04-26,3.0258,3.1789,3.0066,3.1024,212539,0
2010-04-27,3.0832,3.246,3.0641,3.1024,222279,0
2010-04-28,3.0545,3.0737,2.9492,2.9874,72657,0
2010-04-29,3.1311,3.1407,2.9874,3.0928,64634,0
2010-04-30,3.0641,3.2077,3.0641,3.1502,125292,0
2010-05-03,3.2077,3.3035,3.112,3.1599,270116,0
2010-05-04,3.1886,3.1886,3.0162,3.0353,181492,0
2010-05-05,2.9874,3.1789,2.5757,3.0258,695142,0
2010-05-06,2.9779,3.045,1.9151,2.863,317026,0
2010-05-07,2.7959,2.7959,2.5757,2.5949,200293,0
2010-05-10,2.6045,3.0832,2.6045,2.9874,166615,0
2010-05-11,3.0641,3.0641,2.4895,2.9492,116593,0
2010-05-12,2.8726,2.9874,2.7194,2.9874,151213,0
2010-05-13,2.9971,3.1215,2.9109,3.0066,128741,0
2010-05-14,2.9874,2.9874,2.8726,2.9396,71499,0
2010-05-17,2.9109,2.9205,2.7289,2.863,90065,0
2010-05-18,2.8917,2.9587,2.7002,2.7385,87939,0
2010-05-19,2.7289,2.7289,2.5087,2.5853,121228,0
2010-05-20,2.6045,2.6045,2.3172,2.3459,209264,0
2010-05-21,2.1353,2.5853,2.1162,2.4608,154268,0
2010-05-24,2.4034,2.5662,2.3555,2.48,54388,0
2010-05-25,2.3938,2.4705,2.3077,2.4608,56876,0
2010-05-26,2.5374,2.7002,2.4705,2.6715,83216,0
2010-05-27,2.8151,2.9396,2.7098,2.8822,113975,0
2010-05-28,2.9109,2.9874,2.8822,2.9492,69230,0
2010-06-01,2.9109,2.9109,2.7672,2.8248,105683,0
2010-06-02,2.8056,2.9684,2.7385,2.8438,54143,0
2010-06-03,2.9492,2.9684,2.8438,2.9396,98451,0
2010-06-04,2.93,2.9587,2.6332,2.7864,48983,0
2010-06-07,2.7672,2.9013,2.6141,2.7002,48317,0
2010-06-08,2.6523,2.7098,2.4417,2.5374,76431,0
2010-06-09,2.4992,2.662,2.4513,2.6523,57685,0
2010-06-10,2.681,2.7768,2.6332,2.681,42188,0
2010-06-11,2.681,2.863,2.5949,2.8535,114350,0
2010-06-14,2.8726,2.93,2.7672,2.8438,78591,0
2010-06-15,2.9205,2.9205,2.8248,2.9205,48030,0
2010-06-16,2.8535,2.9205,2.8248,2.8535,42085,0
2010-06-17,2.9109,2.9779,2.9109,2.9492,99944,0
2010-06-18,2.9587,2.9587,2.7864,2.7864,55215,0
2010-06-21,2.8822,2.8822,2.6907,2.863,81403,0
2010-06-22,2.8822,2.8822,2.7002,2.7577,62675,0
2010-06-23,2.7481,2.7481,2.681,2.7002,76220,0
2010-06-24,2.681,2.7289,2.681,2.7289,19191,0
2010-06-25,2.7289,2.8151,2.6907,2.7289,99488,0
2010-06-28,2.7672,2.7672,2.6907,2.7002,10277,0
2010-06-29,2.681,2.681,2.5183,2.5374,150620,0
2010-06-30,2.5853,2.7289,2.5757,2.6332,112342,0
2010-07-01,2.5662,2.6523,2.4417,2.48,663462,0
2010-07-02,2.5279,2.5279,2.3938,2.4417,203671,0
2010-07-06,2.4513,2.5566,2.231,2.2885,142174,0
2010-07-07,2.2502,2.4034,2.231,2.3746,41491,0
2010-07-08,2.3459,2.4034,2.298,2.3459,70742,0
2010-07-09,2.3938,2.4895,2.3651,2.4895,20236,0
2010-07-12,2.4705,2.4895,2.413,2.4417,39769,0
2010-07-13,2.5087,2.5279,2.4417,2.4417,123538,0
2010-07-14,2.4417,2.4417,2.3746,2.413,30823,0
2010-07-15,2.3938,2.413,2.3459,2.3938,63078,0
2010-07-16,2.3938,2.3938,2.2693,2.2693,54688,0
2010-07-19,2.3172,2.3172,2.1736,2.2023,74398,0
2010-07-20,2.2023,2.2406,2.1641,2.1831,59455,0
2010-07-21,2.1641,2.1831,2.0778,2.1544,128514,0
2010-07-22,2.1831,2.2215,2.1736,2.1928,248097,0
2010-07-23,2.1831,2.2215,2.1353,2.1544,78079,0
2010-07-26,1.9438,2.1736,1.9438,2.1544,209578,0
2010-07-27,2.2023,2.2885,2.2023,2.2119,272844,0
2010-07-28,2.2406,2.3459,2.2119,2.2502,161716,0
2010-07-29,2.3172,2.4417,2.3077,2.3459,173333,0
2010-07-30,2.3459,2.3843,2.2789,2.3172,102493,0
2010-08-02,2.3172,2.5374,2.3172,2.4417,181227,0
2010-08-03,2.4705,2.5566,2.4705,2.5087,176461,0
2010-08-04,2.5374,2.5662,2.5183,2.5374,133807,0
2010-08-05,2.5374,2.5853,2.4513,2.4513,81782,0
2010-08-06,2.3843,2.5087,2.3843,2.4417,71575,0
2010-08-09,2.4034,2.5566,2.4034,2.4608,97458,0
2010-08-10,2.4225,2.6141,2.4225,2.5566,136249,0
2010-08-11,2.4608,2.547,2.4417,2.4608,84837,0
2010-08-12,2.4895,2.662,2.4705,2.5757,151273,0
2010-08-13,2.5757,2.6141,2.48,2.5374,76298,0
2010-08-16,2.5374,2.7577,2.4321,2.7481,231773,0
2010-08-17,2.7672,2.7672,2.5662,2.6523,81854,0
2010-08-18,2.6141,2.6141,2.5279,2.5662,72329,0
2010-08-19,2.547,2.5853,2.5087,2.5183,21541,0
2010-08-20,2.4895,2.5279,2.413,2.413,37307,0
2010-08-23,2.4225,2.4417,2.3938,2.3938,47109,0
2010-08-24,2.4417,2.5087,2.2789,2.3077,123196,0
2010-08-25,2.298,2.5087,2.298,2.413,31651,0
2010-08-26,2.4417,2.5087,2.4225,2.48,44577,0
2010-08-27,2.4417,2.5087,2.3077,2.48,31107,0
2010-08-30,2.4417,2.4608,2.3938,2.3938,41433,0
2010-08-31,2.413,2.4321,2.3555,2.3938,35227,0
2010-09-01,2.3938,2.5566,2.3938,2.5279,50587,0
2010-09-02,2.5566,2.6236,2.547,2.547,33676,0
2010-09-03,2.547,2.547,2.5087,2.5374,16288,0
2010-09-07,2.547,2.547,2.4895,2.5087,8850,0
2010-09-08,2.5279,2.5757,2.4895,2.5087,17635,0
2010-09-09,2.5853,2.5853,2.5183,2.5662,21267,0
2010-09-10,2.5662,2.6141,2.5374,2.5853,19967,0
2010-09-13,2.547,2.6332,2.4992,2.6332,45425,0
2010-09-14,2.6236,2.6332,2.5279,2.6236,61338,0
2010-09-15,2.6236,2.6236,2.5662,2.5949,21705,0
2010-09-16,2.6045,2.6141,2.5374,2.5374,32551,0
2010-09-17,2.5374,2.6236,2.5183,2.5183,88035,0
2010-09-20,2.5279,2.5757,2.5279,2.5374,43777,0
2010-09-21,2.5757,2.6045,2.5374,2.6045,40089,0
2010-09-22,2.5566,2.6045,2.5087,2.5949,40270,0
2010-09-23,2.547,2.5757,2.5279,2.5279,43340,0
2010-09-24,2.5566,2.5853,2.5374,2.5566,49210,0
2010-09-27,2.5853,2.6045,2.5374,2.5374,60146,0
2010-09-28,2.5853,2.5853,2.4992,2.5087,81932,0
2010-09-29,2.5087,2.5374,2.4513,2.4992,102496,0
2010-09-30,2.5087,2.5374,2.4895,2.5087,101733,0
2010-10-01,2.5374,2.5374,2.4705,2.5374,38103,0
2010-10-04,2.5374,2.5374,2.48,2.5374,43113,0
2010-10-05,2.5374,2.6045,2.4895,2.6045,44612,0
2010-10-06,2.6045,2.6141,2.5566,2.5949,52949,0
2010-10-07,2.5949,2.6045,2.5279,2.5757,58735,0
2010-10-08,2.5183,2.6045,2.4992,2.6045,186923,0
2010-10-11,2.5757,2.5757,2.4992,2.5662,130191,0
2010-10-12,2.5757,2.6141,2.5374,2.6141,72430,0
2010-10-13,2.6045,2.6236,2.5757,2.6045,51214,0
2010-10-14,2.6141,2.9109,2.5949,2.9109,393561,0
2010-10-15,2.8917,3.0737,2.8822,3.0641,247516,0
2010-10-18,3.045,3.1694,2.9779,3.1311,234138,0
2010-10-19,3.1215,3.1215,2.9971,3.0832,192951,0
2010-10-20,3.1024,3.1311,3.0545,3.1215,116153,0
2010-10-21,3.112,3.3322,3.0737,3.2556,301839,0
2010-10-22,3.2556,3.5332,3.2077,3.5332,408683,0
2010-10-25,3.5812,3.7822,3.5332,3.7344,359881,0
2010-10-26,3.7152,4.0695,3.6865,3.9929,550440,0
2010-10-27,4.0024,4.0503,3.8684,3.9737,270412,0
2010-10-28,3.9929,4.1844,3.9737,4.127,330904,0
2010-10-29,4.1461,4.4046,4.127,4.4046,318777,0
2010-11-01,4.4813,4.644,4.328,4.6344,470424,0
2010-11-02,4.8356,4.9313,4.711,4.893,1082366,0
2010-11-03,4.9313,5.1323,4.7015,5.1228,739890,0
2010-11-04,5.1898,5.2281,4.328,4.5578,1400194,0
2010-11-05,4.6153,4.7877,4.5195,4.7589,342456,0
2010-11-08,4.6823,4.7493,4.4525,4.4525,347947,0
2010-11-09,4.4525,4.5195,4.1844,4.2801,470957,0
2010-11-10,4.3088,4.5674,4.1652,4.4525,669171,0
2010-11-11,4.4142,4.4429,4.2323,4.4429,249231,0
2010-11-12,4.3951,4.4429,4.2706,4.4238,191755,0
2010-11-15,4.3663,4.6919,4.3663,4.644,234926,0
2010-11-16,4.6057,4.644,4.4046,4.6057,173347,0
2010-11-17,4.6057,4.7493,4.5578,4.577,144859,0
2010-11-18,4.6153,4.644,4.4238,4.4813,199699,0
2010-11-19,4.4621,4.6153,4.328,4.4621,194720,0
2010-11-22,4.4334,4.5003,4.3567,4.5003,91907,0
2010-11-23,4.4525,4.4908,4.3855,4.4046,51176,0
2010-11-24,4.4429,4.4429,4.2514,4.261,131295,0
2010-11-26,4.5003,4.51,4.2418,4.3951,217602,0
2010-11-29,4.4334,5.0941,4.3855,4.8738,876461,0
2010-11-30,4.8451,5.0366,4.6631,4.7015,400162,0
2010-12-01,4.7206,4.8643,4.6728,4.7877,139871,0
2010-12-02,4.7685,4.9695,4.6823,4.893,304079,0
2010-12-03,4.9121,5.3335,4.8067,5.0749,693340,0
2010-12-06,5.0461,5.0558,4.8451,4.9313,258238,0
2010-12-07,5.0174,5.0174,4.8164,4.8164,181719,0
2010-12-08,4.8067,4.8259,4.644,4.7877,142627,0
2010-12-09,4.7972,4.9025,4.7398,4.7589,80815,0
2010-12-10,4.8356,4.8356,4.7302,4.7302,87712,0
2010-12-13,4.7302,4.7589,4.4716,4.5003,291054,0
2010-12-14,4.5195,4.7589,4.5003,4.6249,93507,0
2010-12-15,4.6536,4.7302,4.5961,4.6631,129338,0
2010-12-16,4.6919,4.778,4.6057,4.7302,111359,0
2010-12-17,4.711,4.7206,4.6249,4.6823,48754,0
2010-12-20,4.6919,4.9504,4.5003,4.778,409213,0
2010-12-21,4.7685,4.8834,4.6728,4.6919,88032,0
2010-12-22,4.7206,4.778,4.6823,4.7589,54589,0
2010-12-23,4.778,4.9025,4.778,4.8164,125013,0
2010-12-27,4.8164,4.8356,4.6728,4.7206,85365,0
2010-12-28,4.778,4.8164,4.6057,4.6919,173010,0
2010-12-29,4.6823,4.7493,4.577,4.6249,116935,0
2010-12-30,4.5961,4.7685,4.5482,4.7589,98726,0
2010-12-31,4.7685,4.778,4.6823,4.7398,105695,0
2011-01-03,4.7589,4.8451,4.6631,4.8356,161262,0
2011-01-04,4.8356,4.8643,4.6919,4.7302,90162,0
2011-01-05,4.7398,4.8643,4.6728,4.8259,105379,0
2011-01-06,4.8356,5.6015,4.8067,5.5441,1443494,0
2011-01-07,5.525,5.5632,5.2281,5.4866,454128,0
2011-01-10,5.4387,5.8409,5.4196,5.6111,305604,0
2011-01-11,5.6589,5.7068,5.4771,5.5537,125507,0
2011-01-12,5.6111,5.6877,5.4771,5.6877,183535,0
2011-01-13,5.7164,5.9175,5.4771,5.7068,447341,0
2011-01-14,5.7452,5.8026,5.5058,5.7547,190222,0
2011-01-18,5.8026,6.0611,5.6781,6.0037,425622,0
2011-01-19,5.9366,6.1952,5.9366,6.1857,364945,0
2011-01-20,6.1569,6.1665,5.8601,6.1473,207542,0
2011-01-21,6.2144,6.5111,6.1473,6.3484,280731,0
2011-01-24,6.3963,6.4633,6.1952,6.2622,137726,0
2011-01-25,6.2335,6.2335,6.0037,6.0516,146591,0
2011-01-26,6.0037,6.0899,5.8984,6.042,166719,0
2011-01-27,6.0132,6.5303,6.0132,6.3771,225979,0
2011-01-28,6.3388,6.3675,6.0037,6.2431,174682,0
2011-01-31,6.1857,6.1857,5.8026,6.176,282612,0
2011-02-01,6.1952,6.3101,6.0611,6.1857,158329,0
2011-02-02,6.1665,6.3963,6.1378,6.3293,94662,0
2011-02-03,6.3388,6.559,6.3388,6.3675,134157,0
2011-02-04,6.3963,6.425,6.2718,6.3771,69789,0
2011-02-07,6.3771,6.3867,6.1569,6.2909,145507,0
2011-02-08,6.2239,6.425,6.2239,6.358,124454,0
2011-02-09,6.3867,6.607,6.2909,6.5399,142183,0
2011-02-10,6.4729,6.607,6.3963,6.607,116044,0
2011-02-11,6.5111,6.7506,6.5111,6.6357,209454,0
2011-02-14,6.6165,6.7985,6.6165,6.7601,159639,0
2011-02-15,6.8367,6.8464,6.5686,6.6836,177931,0
2011-02-16,6.6836,6.7027,6.5878,6.6836,84330,0
2011-02-18,6.7697,6.7985,6.5973,6.7506,123341,0
2011-02-22,6.7314,6.7888,6.5686,6.7793,174766,0
2011-02-23,6.7888,7.4208,6.7793,7.1144,383548,0
2011-02-24,7.1336,7.2772,6.9516,6.99,82373,0
2011-02-25,7.0761,7.1336,6.8751,7.0282,141484,0
2011-02-28,7.1431,7.2102,6.9421,7.0091,139375,0
2011-03-01,7.0378,7.0378,6.7697,6.8272,165981,0
2011-03-02,6.7985,6.8464,6.3963,6.7027,304913,0
2011-03-03,6.7601,6.8175,6.6165,6.7218,115582,0
2011-03-04,6.6739,6.7506,6.5878,6.6165,110736,0
2011-03-07,6.5495,6.9229,6.5016,6.6357,218220,0
2011-03-08,6.7027,6.8751,6.5973,6.7314,232704,0
2011-03-09,6.7027,6.7123,6.5878,6.5973,69219,0
2011-03-10,6.559,6.607,6.4154,6.4442,154775,0
2011-03-11,6.3867,6.4346,6.3484,6.425,161413,0
2011-03-14,6.3675,6.4059,6.2814,6.3388,193831,0
2011-03-15,6.1378,6.2431,5.793,6.1378,275621,0
2011-03-16,6.109,6.1952,5.8792,5.8888,166015,0
2011-03-17,5.975,6.0229,5.8505,5.8888,182615,0
2011-03-18,5.9175,6.0229,5.8409,5.9271,144594,0
2011-03-21,5.9845,6.0803,5.9654,6.0324,84716,0
2011-03-22,6.0611,6.2239,6.0611,6.0899,106341,0
2011-03-23,6.109,6.1378,5.9942,6.0899,93510,0
2011-03-24,6.0803,6.4346,6.0803,6.425,108211,0
2011-03-25,6.425,6.8175,6.3963,6.7793,139713,0
2011-03-28,6.7123,6.7697,6.5303,6.5303,91125,0
2011-03-29,6.5303,6.6549,6.3484,6.3771,76001,0
2011-03-30,6.358,6.6261,6.2909,6.5973,101223,0
2011-03-31,6.6261,6.7697,6.5973,6.741,131961,0
2011-04-01,6.7697,6.7697,6.5208,6.5303,85827,0
2011-04-04,6.5495,6.7027,6.4729,6.6357,120540,0
2011-04-05,6.6739,6.741,6.5973,6.6739,42578,0
2011-04-06,6.6836,6.7027,6.5495,6.6644,34223,0
2011-04-07,6.6452,7.0187,6.5495,6.7793,170384,0
2011-04-08,6.7793,6.8175,6.4059,6.4921,171002,0
2011-04-11,6.5016,6.5303,6.1952,6.4059,212700,0
2011-04-12,6.358,6.358,6.1952,6.2048,104601,0
2011-04-13,6.2048,6.3196,6.0803,6.2527,77785,0
2011-04-14,6.2431,6.358,5.5441,6.1952,232749,0
2011-04-15,6.2239,6.2431,6.176,6.2144,15827,0
2011-04-18,6.176,6.3771,6.0229,6.2622,79009,0
2011-04-19,6.2335,6.2335,5.9463,6.0803,85929,0
2011-04-20,6.1378,6.2144,5.8792,5.9654,215163,0
2011-04-21,5.9558,6.1569,5.8984,6.0899,48555,0
2011-04-25,6.042,6.0899,5.975,6.0611,28277,0
2011-04-26,5.8409,6.0324,5.6973,5.975,383486,0
2011-04-27,5.9366,5.9942,5.8026,5.8792,85643,0
2011-04-28,5.8122,5.9558,5.8026,5.8409,84648,0
2011-04-29,5.8217,6.0324,5.8217,6.0037,59390,0
2011-05-02,6.0037,6.0037,5.6973,5.8314,118577,0
2011-05-03,5.793,5.9175,5.7452,5.9079,47129,0
2011-05-04,5.9079,6.0611,5.793,6.0229,179106,0
2011-05-05,5.9845,6.0899,5.9654,6.0611,47978,0
2011-05-06,6.109,6.3196,6.0899,6.2909,59518,0
2011-05-09,6.3101,6.425,6.1473,6.3771,78391,0
2011-05-10,6.3293,6.607,6.176,6.5686,306198,0
2011-05-11,6.559,6.6931,6.5495,6.559,85539,0
2011-05-12,6.559,6.5782,6.2909,6.3963,196433,0
2011-05-13,6.4059,6.6452,6.3963,6.6357,159296,0
2011-05-16,6.6452,6.7123,5.6781,5.7452,502805,0
2011-05-17,5.6877,5.7068,4.7589,5.3525,594941,0
2011-05-18,5.3525,5.4196,5.2664,5.3525,97913,0
2011-05-19,5.343,5.7356,5.3047,5.6015,132938,0
2011-05-20,5.6015,5.8217,5.5345,5.7547,98333,0
2011-05-23,5.6207,5.8122,5.525,5.7835,68454,0
2011-05-24,5.7547,5.7547,5.6207,5.6589,56476,0
2011-05-25,5.592,5.7356,5.3909,5.5058,127333,0
2011-05-26,5.4866,5.6494,5.4866,5.6302,44959,0
2011-05-27,5.6302,5.7164,5.5824,5.6973,53949,0
2011-05-31,5.7164,5.7164,5.1802,5.4674,146046,0
2011-06-01,5.4866,5.525,5.2377,5.2664,53987,0
2011-06-02,5.2951,5.4771,5.2089,5.4292,38912,0
2011-06-03,5.3909,5.3909,5.2185,5.3047,42460,0
2011-06-06,5.2856,5.3717,4.8834,5.027,87296,0
2011-06-07,5.027,5.2185,4.9982,5.1707,55430,0
2011-06-08,5.161,5.161,4.8356,4.9025,79774,0
2011-06-09,4.9025,5.1323,4.3472,5.0941,258693,0
2011-06-10,5.0079,5.0366,4.8643,4.96,56009,0
2011-06-13,4.9313,4.96,4.8164,4.8546,31025,0
2011-06-14,4.8834,5.027,4.8546,4.9887,103509,0
2011-06-15,4.9217,4.9982,4.9217,4.9887,47040,0
2011-06-16,4.9982,5.027,4.96,5.0079,83281,0
2011-06-17,5.0653,5.1515,5.0079,5.0845,57566,0
2011-06-20,5.1228,5.1802,5.0749,5.1228,38595,0
2011-06-21,5.1515,5.2951,5.1228,5.2568,36193,0
2011-06-22,5.2568,5.6494,5.2568,5.6015,39311,0
2011-06-23,5.4866,5.592,5.3909,5.4674,54589,0
2011-06-24,5.3717,5.41,5.2185,5.2856,27229,0
2011-06-27,5.2664,5.3143,5.0749,5.1898,46961,0
2011-06-28,5.1898,5.2281,4.9313,5.0174,71745,0
2011-06-29,5.027,5.1036,4.9792,5.0461,29693,0
2011-06-30,5.0845,5.1036,4.9313,5.1036,8233,0
2011-07-01,5.0941,5.3047,5.0845,5.276,30665,0
2011-07-05,5.276,5.3335,5.1994,5.2664,19545,0
2011-07-06,5.2377,5.276,4.9792,5.0941,84816,0
2011-07-07,5.142,5.2089,5.0653,5.0941,29886,0
2011-07-08,5.0366,5.0653,4.9792,5.0174,13872,0
2011-07-11,4.9792,5.0079,4.9504,5.0079,17667,0
2011-07-12,4.9887,4.9887,4.8356,4.8738,40060,0
2011-07-13,4.8643,4.8643,4.6057,4.7493,62927,0
2011-07-14,4.8067,4.8259,4.644,4.7398,36134,0
2011-07-15,4.7302,4.7398,4.644,4.6631,31519,0
2011-07-18,4.6249,4.6344,3.9354,4.1078,443998,0
2011-07-19,4.0886,4.2036,3.7727,4.0886,362519,0
2011-07-20,4.0791,4.0982,3.9929,4.0695,86509,0
2011-07-21,4.0599,4.0695,3.9163,4.0024,102450,0
2011-07-22,3.9737,4.0312,3.9067,3.9546,63965,0
2011-07-25,3.9163,4.0024,3.8588,4.0024,18768,0
2011-07-26,3.9834,4.0024,3.9546,3.9929,10566,0
2011-07-27,3.945,3.9737,3.7344,3.8014,89591,0
2011-07-28,3.8396,3.8396,3.6578,3.7631,79421,0
2011-07-29,3.7152,3.8109,3.6865,3.7631,36363,0
2011-08-01,3.8493,4.0312,3.3992,3.4471,335102,0
2011-08-02,3.4471,3.5429,3.3035,3.4088,208959,0
2011-08-03,3.4088,3.4375,3.2364,3.3896,103554,0
2011-08-04,3.3705,3.3705,3.0641,3.1407,193881,0
2011-08-05,3.2556,3.3417,3.1024,3.2077,371843,0
2011-08-08,3.0832,3.0832,2.681,2.7194,170209,0
2011-08-09,2.5757,2.8917,2.5757,2.8343,273356,0
2011-08-10,2.7768,3.0545,2.7481,2.9684,38367,0
2011-08-11,3.0066,3.1694,2.9971,3.0832,133292,0
2011-08-12,3.2077,3.3035,3.0641,3.0641,121332,0
2011-08-15,3.112,3.5237,3.0737,3.4566,84413,0
2011-08-16,3.4566,3.4758,3.3705,3.4088,61331,0
2011-08-17,3.3801,3.4375,3.313,3.3609,46370,0
2011-08-18,3.3322,3.3322,3.0545,3.1981,65977,0
2011-08-19,3.1599,3.2077,2.7864,2.8726,123424,0
2011-08-22,2.9779,2.9779,2.7002,2.7385,72998,0
2011-08-23,2.7481,2.9205,2.681,2.8822,49853,0
2011-08-24,2.9109,2.9874,2.7481,2.9587,39184,0
2011-08-25,3.0066,3.0066,2.8056,2.8248,41899,0
2011-08-26,2.8248,2.9109,2.7002,2.9013,49804,0
2011-08-29,2.9971,3.0258,2.9205,3.0066,32268,0
2011-08-30,3.0258,3.2077,2.9874,3.2077,35989,0
2011-08-31,3.1886,3.2939,3.0545,3.112,53573,0
2011-09-01,3.1502,3.1502,3.0353,3.0353,33508,0
2011-09-02,2.9684,2.9779,2.8917,2.9396,14987,0
2011-09-06,2.863,2.8917,2.7768,2.8343,30588,0
2011-09-07,2.8917,2.9492,2.8248,2.8917,19832,0
2011-09-08,2.8726,2.8726,2.7289,2.7768,102163,0
2011-09-09,2.7481,2.7481,2.5949,2.681,113459,0
2011-09-12,2.5949,2.681,2.5853,2.6236,68286,0
2011-09-13,2.6236,2.681,2.5087,2.5757,74769,0
2011-09-14,2.6428,2.681,2.4705,2.6428,58367,0
2011-09-15,2.662,2.6715,2.5757,2.6428,48343,0
2011-09-16,2.6332,2.662,2.5949,2.6045,14977,0
2011-09-19,2.5662,2.5662,2.3459,2.4225,153799,0
2011-09-20,2.4034,2.4321,2.2502,2.2885,140727,0
2011-09-21,2.2693,2.2885,1.9055,1.9916,261206,0
2011-09-22,1.8863,2.03,1.8385,1.9916,142019,0
2011-09-23,2.0013,2.231,1.9725,2.1065,96412,0
2011-09-26,2.1065,2.1257,2.0108,2.0683,59742,0
2011-09-27,2.0778,2.1353,2.03,2.03,47467,0
2011-09-28,2.03,2.0395,1.9438,1.9438,43852,0
2011-09-29,2.0013,2.0108,1.8098,1.8672,98824,0
2011-09-30,1.8288,2.0683,1.7236,2.0108,130635,0
2011-10-03,1.9629,2.0203,1.8672,1.9534,156748,0
2011-10-04,1.8959,1.9438,1.7236,1.9438,125746,0
2011-10-05,1.9342,2.0013,1.8385,1.9151,28494,0
2011-10-06,1.8767,1.9438,1.8672,1.8767,24951,0
2011-10-07,1.8959,1.9055,1.7331,1.7714,46843,0
2011-10-10,1.8385,1.9055,1.8193,1.8767,41964,0
2011-10-11,1.8385,1.9151,1.8385,1.8767,24810,0
2011-10-12,1.8959,2.2693,1.8959,2.1449,116825,0
2011-10-13,2.1928,2.5853,2.1831,2.5566,166551,0
2011-10-14,2.5374,2.6332,2.4705,2.5949,56795,0
2011-10-17,2.5757,2.5853,2.3459,2.4321,42038,0
2011-10-18,2.4034,2.4034,2.298,2.3267,27295,0
2011-10-19,2.3267,2.3267,2.231,2.2789,8911,0
2011-10-20,2.2502,2.3746,2.1544,2.3267,31384,0
2011-10-21,2.3267,2.547,2.3267,2.5087,74506,0
2011-10-24,2.5662,2.6236,2.4608,2.5087,30667,0
2011-10-25,2.5183,2.5566,2.4705,2.4705,25616,0
2011-10-26,2.5853,2.6141,2.5279,2.5374,52527,0
2011-10-27,2.662,2.8917,2.6236,2.662,78723,0
2011-10-28,2.6907,2.7577,2.5183,2.5949,32777,0
2011-10-31,2.5853,2.5853,2.4608,2.4895,10872,0
2011-11-01,2.4417,2.4895,2.1544,2.1544,48628,0
2011-11-02,2.1736,2.2215,2.1353,2.2023,20229,0
2011-11-03,2.2023,2.2023,2.1353,2.1544,9499,0
2011-11-04,2.1353,2.1353,2.0395,2.1065,30160,0
2011-11-07,2.0587,2.0778,1.9725,2.0395,47096,0
2011-11-08,2.0683,2.0874,2.0108,2.0491,51097,0
2011-11-09,1.9916,2.0587,1.9342,1.9725,27318,0
2011-11-10,2.0874,2.0874,1.8767,1.9629,104883,0
2011-11-11,1.9916,2.0108,1.8767,2.0108,42911,0
2011-11-14,2.0203,2.1065,1.6086,1.7619,298031,0
2011-11-15,1.7427,1.7523,1.7044,1.7236,63057,0
2011-11-16,1.7236,1.7236,1.6852,1.6852,130972,0
2011-11-17,1.714,1.7427,1.6757,1.6949,113481,0
2011-11-18,1.6949,1.8098,1.6949,1.8098,54194,0
2011-11-21,1.7714,1.8001,1.714,1.714,81469,0
2011-11-22,1.7236,1.7714,1.7236,1.7523,51801,0
2011-11-23,1.7714,1.8098,1.714,1.7331,50313,0
2011-11-25,1.7427,1.8193,1.7236,1.7714,4773,0
2011-11-28,1.8576,1.8576,1.6373,1.6373,91480,0
2011-11-29,1.6565,1.6757,1.5512,1.5991,123991,0
2011-11-30,1.5512,1.8672,1.5512,1.8672,209043,0
2011-12-01,1.8767,2.0587,1.8193,2.0491,77553,0
2011-12-02,2.097,2.1831,2.0587,2.097,81148,0
2011-12-05,2.1544,2.1544,2.0013,2.03,38826,0
2011-12-06,2.0491,2.1257,2.0013,2.0683,14047,0
2011-12-07,2.0013,2.0683,1.9821,2.0108,17594,0
2011-12-08,2.0013,2.03,1.8193,1.9821,40221,0
2011-12-09,1.9725,2.0013,1.9438,1.9534,6105,0
2011-12-12,1.9151,1.9534,1.8193,1.8576,7700,0
2011-12-13,1.848,1.848,1.6757,1.7427,53933,0
2011-12-14,1.7714,1.7714,1.714,1.7236,96452,0
2011-12-15,1.7619,1.7619,1.4458,1.5799,226852,0
2011-12-16,1.5895,1.6757,1.5321,1.6757,37456,0
2011-12-19,1.6565,1.7236,1.5895,1.6757,72107,0
2011-12-20,1.6949,1.714,1.5512,1.6278,99037,0
2011-12-21,1.5991,1.7523,1.5799,1.7523,30117,0
2011-12-22,1.7427,1.7619,1.7044,1.7523,13533,0
2011-12-23,1.714,1.7236,1.647,1.6757,42245,0
2011-12-27,1.666,1.7236,1.6373,1.6852,31640,0
2011-12-28,1.6852,1.7236,1.666,1.7044,29942,0
2011-12-29,1.7044,1.7427,1.6757,1.6757,28780,0
2011-12-30,1.666,1.7619,1.6373,1.7331,62674,0
2012-01-03,1.7331,1.8288,1.6565,1.6757,24655,0
2012-01-04,1.6852,1.7044,1.5321,1.5321,139595,0
2012-01-05,1.5512,1.6949,1.5512,1.6757,43177,0
2012-01-06,1.6757,1.714,1.647,1.6852,22627,0
2012-01-09,1.7044,1.781,1.6852,1.781,46760,0
2012-01-10,1.7906,1.8576,1.7619,1.7906,35864,0
2012-01-11,1.8001,1.848,1.8001,1.8288,13410,0
2012-01-12,1.7906,1.8576,1.7523,1.8193,24453,0
2012-01-13,1.7523,1.8288,1.666,1.7236,33558,0
2012-01-17,1.714,1.7714,1.714,1.714,37075,0
2012-01-18,1.714,1.7331,1.6852,1.7236,17988,0
2012-01-19,1.7331,1.8193,1.7331,1.7906,20765,0
2012-01-20,1.8098,1.9629,1.8001,1.9246,34881,0
2012-01-23,1.9342,2.0874,1.9342,2.0203,175400,0
2012-01-24,2.0203,2.0587,1.8576,1.8959,141462,0
2012-01-25,1.8288,1.8288,1.7427,1.7619,122943,0
2012-01-26,1.8098,1.848,1.714,1.7714,60138,0
2012-01-27,1.7331,1.8098,1.7044,1.7331,26244,0
2012-01-30,1.7236,1.7906,1.714,1.7906,28187,0
2012-01-31,1.7714,1.8385,1.7714,1.8193,56671,0
2012-02-01,1.8576,1.8959,1.8193,1.8672,90405,0
2012-02-02,1.8959,1.9629,1.8385,1.9534,115008,0
2012-02-03,1.9151,2.0108,1.9055,2.0108,43530,0
2012-02-06,2.0108,2.1928,1.9725,2.1831,220039,0
2012-02-07,2.2023,2.2023,2.0874,2.1544,33804,0
2012-02-08,2.2119,2.2693,2.1544,2.2502,59425,0
2012-02-09,2.3555,2.3843,2.231,2.3364,74252,0
2012-02-10,2.3651,2.4895,2.298,2.48,93127,0
2012-02-13,2.4608,2.7768,2.0683,2.6907,146484,0
2012-02-14,2.6907,2.6907,2.4608,2.662,64756,0
2012-02-15,2.6715,2.8151,2.5853,2.6523,81710,0
2012-02-16,2.6332,2.7768,2.6141,2.681,62530,0
2012-02-17,2.7481,2.7577,2.5566,2.6141,85663,0
2012-02-21,2.6428,2.6523,2.3843,2.4417,117183,0
2012-02-22,2.3843,2.413,2.3459,2.4034,69132,0
2012-02-23,2.3843,2.5374,2.3843,2.5374,36911,0
2012-02-24,2.5949,2.6332,2.4992,2.4992,11842,0
2012-02-27,2.5183,2.5374,2.4608,2.4992,24047,0
2012-02-28,2.4513,2.4895,2.3938,2.48,65775,0
2012-02-29,2.4895,2.4895,2.298,2.3459,53296,0
2012-03-01,2.3746,2.48,2.298,2.3459,48029,0
2012-03-02,2.3651,2.3651,2.2502,2.298,50065,0
2012-03-05,2.3172,2.3172,2.2598,2.3172,69291,0
2012-03-06,2.2598,2.4705,2.2502,2.413,54336,0
2012-03-07,2.5853,2.8726,2.5757,2.7768,335320,0
2012-03-08,2.8726,3.112,2.7864,2.9492,292407,0
2012-03-09,2.9684,2.9684,2.7385,2.8248,138705,0
2012-03-12,2.8822,3.1502,2.8248,3.1502,247202,0
2012-03-13,3.2556,3.3514,3.1694,3.2843,320439,0
2012-03-14,3.3035,3.3035,2.7959,3.045,308067,0
2012-03-15,3.0641,3.2364,3.0641,3.1694,94356,0
2012-03-16,3.246,3.3705,3.1981,3.246,167109,0
2012-03-19,3.2843,3.3992,3.2556,3.3417,97303,0
2012-03-20,3.3992,3.4375,3.3227,3.4088,87134,0
2012-03-21,3.4088,3.4184,3.2843,3.3417,53057,0
2012-03-22,3.3514,3.3514,2.9874,3.2556,151373,0
2012-03-23,3.2843,3.3322,3.2556,3.313,30143,0
2012-03-26,3.2939,3.3705,3.2748,3.3322,54184,0
2012-03-27,3.3035,3.313,3.2269,3.313,28504,0
2012-03-28,3.3514,3.3609,3.2652,3.3514,45023,0
2012-03-29,3.313,3.3609,3.2269,3.3417,162648,0
2012-03-30,3.3227,3.3609,3.2652,3.3514,30470,0
2012-04-02,3.3992,3.3992,3.3227,3.3896,36639,0
2012-04-03,3.4184,3.4854,3.3992,3.4758,45478,0
2012-04-04,3.5142,3.6291,3.4088,3.5429,69054,0
2012-04-05,3.5429,3.5716,3.2077,3.3035,132412,0
2012-04-09,3.2077,3.246,3.0162,3.0641,82586,0
2012-04-10,3.1024,3.1024,2.8726,2.9492,122972,0
2012-04-11,3.0353,3.2077,3.0353,3.1599,62310,0
2012-04-12,3.1981,3.3896,3.1599,3.2364,122008,0
2012-04-13,3.2652,3.3035,3.1599,3.2652,13446,0
2012-04-16,3.313,3.3609,3.2077,3.2939,47453,0
2012-04-17,3.3035,3.3514,3.2269,3.3322,32054,0
2012-04-18,3.313,3.3322,3.1981,3.2364,25107,0
2012-04-19,3.2077,3.3035,3.2077,3.2652,23013,0
2012-04-20,3.3322,3.3322,3.1215,3.1599,29667,0
2012-04-23,3.112,3.4663,2.9874,3.4663,123930,0
2012-04-24,3.5429,3.6194,3.495,3.6003,42256,0
2012-04-25,3.562,3.6865,3.495,3.5907,55022,0
2012-04-26,3.6386,3.6865,3.4566,3.6578,45375,0
2012-04-27,3.6291,3.7152,3.6003,3.7152,104644,0
2012-04-30,3.7344,3.7344,3.5812,3.7057,83689,0
2012-05-01,3.6865,3.7535,3.6865,3.7248,39280,0
2012-05-02,3.6865,3.7822,3.6673,3.7344,42751,0
2012-05-03,3.7727,3.7727,3.6194,3.6769,40092,0
2012-05-04,3.6194,3.6386,3.5237,3.5812,52594,0
2012-05-07,3.5332,3.5812,3.4375,3.5429,61231,0
2012-05-08,3.4854,3.495,3.2652,3.4663,125536,0
2012-05-09,3.3992,3.4854,3.3609,3.4375,19105,0
2012-05-10,3.4184,3.5812,3.3609,3.5237,37718,0
2012-05-11,3.5429,3.6291,3.4758,3.5429,54661,0
2012-05-14,3.3514,3.5907,3.3035,3.3609,93169,0
2012-05-15,3.3609,3.5045,3.2843,3.3992,55049,0
2012-05-16,3.3705,3.4471,3.2748,3.3801,68046,0
2012-05-17,3.3514,3.4471,3.1789,3.3705,122303,0
2012-05-18,3.3417,3.3417,3.0832,3.1886,129660,0
2012-05-21,3.2077,3.3322,3.0737,3.3322,21984,0
2012-05-22,3.2939,3.3609,3.1599,3.2269,34348,0
2012-05-23,3.1789,3.1789,2.8917,3.0641,157385,0
2012-05-24,3.045,3.1502,2.9779,3.045,13543,0
2012-05-25,3.0737,3.1407,2.9684,2.9684,60451,0
2012-05-29,2.9684,3.1311,2.8726,3.112,77917,0
2012-05-30,3.0162,3.0641,2.9013,3.045,29054,0
2012-05-31,3.0737,3.2269,3.0162,3.112,19729,0
2012-06-01,3.0737,3.0928,2.9492,2.9587,17343,0
2012-06-04,3.0258,3.0353,2.9492,2.9779,11036,0
2012-06-05,2.9492,3.0162,2.9205,2.9684,12308,0
2012-06-06,2.9684,3.2652,2.9684,3.1599,60115,0
2012-06-07,3.2269,3.2364,3.1024,3.1215,19437,0
2012-06-08,3.0258,3.0928,2.9874,3.0928,16547,0
2012-06-11,3.0928,3.2173,2.9971,3.0928,2935,0
2012-06-12,2.9587,3.1024,2.9205,3.0545,14034,0
2012-06-13,3.0737,3.0737,2.9971,3.0162,4105,0
2012-06-14,3.0066,3.1407,2.9684,3.045,16318,0
2012-06-15,3.0928,3.112,2.9684,3.112,9346,0
2012-06-18,3.0353,3.0641,3.0066,3.0162,4036,0
2012-06-19,3.0737,3.112,2.93,3.0641,18619,0
2012-06-20,3.0353,3.112,2.7768,3.0641,86278,0
2012-06-21,3.0641,3.0641,2.8438,3.0353,28608,0
2012-06-22,3.0162,3.0737,2.9205,3.0545,30417,0
2012-06-25,2.9874,3.0641,2.9492,2.9874,10443,0
2012-06-26,2.9492,3.0162,2.9492,3.0066,7109,0
2012-06-27,3.0162,3.0545,2.9205,3.0258,31499,0
2012-06-28,2.9684,2.9971,2.8726,2.9971,6953,0
2012-06-29,3.0258,3.0641,2.9396,3.0641,16365,0
2012-07-02,3.0641,3.1311,2.9874,3.1024,31802,0
2012-07-03,3.0545,3.1981,3.0162,3.1886,37708,0
2012-07-05,3.1215,3.2556,3.0545,3.2173,59724,0
2012-07-06,3.1502,3.2364,3.0737,3.2364,15391,0
2012-07-09,3.2077,3.2077,3.0066,3.1311,31425,0
2012-07-10,3.0737,3.1694,2.9971,3.0737,15937,0
2012-07-11,3.0737,3.112,2.9971,3.0258,10271,0
2012-07-12,3.045,3.1599,2.9684,3.0353,23473,0
2012-07-13,3.0928,3.3035,3.0641,3.246,58169,0
2012-07-16,3.2556,3.3322,3.112,3.1599,45116,0
2012-07-17,3.2173,3.3322,3.1599,3.2077,25130,0
2012-07-18,3.1694,3.1694,3.112,3.1407,13704,0
2012-07-19,3.112,3.2843,3.112,3.2269,25298,0
2012-07-20,3.2748,3.3035,3.2364,3.3035,16982,0
2012-07-23,3.1886,3.3035,3.1599,3.2748,27440,0
2012-07-24,3.246,3.3609,3.1407,3.2173,59512,0
2012-07-25,3.2364,3.2652,3.1024,3.2173,26536,0
2012-07-26,3.3322,3.3322,3.112,3.246,15297,0
2012-07-27,3.2364,3.2843,3.1789,3.2077,46022,0
2012-07-30,3.1694,3.2748,3.1215,3.2556,9218,0
2012-07-31,3.246,3.2556,3.112,3.1789,22275,0
2012-08-01,3.1789,3.2556,3.1215,3.2077,11169,0
2012-08-02,3.2173,3.246,3.1886,3.2077,7974,0
2012-08-03,3.2556,3.2939,3.1215,3.2173,10921,0
2012-08-06,3.2556,3.2843,3.1981,3.2843,36516,0
2012-08-07,3.2843,3.3227,3.1311,3.2652,78133,0
2012-08-08,3.1981,3.246,3.0162,3.1024,80034,0
2012-08-09,3.1311,3.2748,2.9779,3.0641,22885,0
2012-08-10,3.0258,3.1981,2.8726,3.1981,46944,0
2012-08-13,3.2364,3.246,3.0066,3.0641,62382,0
2012-08-14,2.9971,3.0545,2.7768,2.9684,155938,0
2012-08-15,2.9971,3.0162,2.8822,2.9396,14021,0
2012-08-16,2.93,3.0162,2.93,2.9684,37830,0
2012-08-17,2.9684,2.9874,2.9013,2.9684,14031,0
2012-08-20,2.9396,3.0258,2.93,2.9684,10981,0
2012-08-21,2.9492,3.0162,2.8726,3.0066,17650,0
2012-08-22,2.9779,3.045,2.8917,2.9971,63176,0
2012-08-23,3.0066,3.0737,2.9779,2.9971,74313,0
2012-08-24,2.9874,3.0737,2.9874,3.0641,36718,0
2012-08-27,3.0641,3.112,2.9684,3.112,56288,0
2012-08-28,3.112,3.1311,3.0258,3.112,47186,0
2012-08-29,3.112,3.1502,3.0928,3.1502,12000,0
2012-08-30,3.112,3.1502,3.0737,3.0928,21628,0
2012-08-31,3.1311,3.1502,3.0353,3.0737,18729,0
2012-09-04,3.0641,3.1407,3.0641,3.1024,18215,0
2012-09-05,3.1215,3.1215,3.0737,3.112,26271,0
2012-09-06,3.1024,3.1407,3.0928,3.1215,10194,0
2012-09-07,3.0928,3.1407,3.0928,3.1024,9543,0
2012-09-10,3.0928,3.3322,3.0737,3.246,127932,0
2012-09-11,3.2843,3.3035,3.2556,3.3035,73851,0
2012-09-12,3.3514,3.3514,3.2748,3.3514,70550,0
2012-09-13,3.3227,3.3705,3.2556,3.3322,80959,0
2012-09-14,3.3801,3.4471,3.3035,3.4088,80430,0
2012-09-17,3.4758,3.495,3.3609,3.495,36030,0
2012-09-18,3.495,3.495,3.3609,3.4184,45448,0
2012-09-19,3.3801,3.4854,3.3705,3.4471,30088,0
2012-09-20,3.4566,3.495,3.3609,3.4471,58520,0
2012-09-21,3.4184,3.5429,3.4184,3.5142,75142,0
2012-09-24,3.5332,3.5332,3.3514,3.3705,37386,0
2012-09-25,3.3705,3.4184,3.2556,3.3609,87368,0
2012-09-26,3.3322,3.3705,3.2556,3.3705,26736,0
2012-09-27,3.3417,3.3514,3.1789,3.246,82698,0
2012-09-28,3.1886,3.2652,3.1599,3.2652,20398,0
2012-10-01,3.2843,3.313,3.1789,3.2077,22707,0
2012-10-02,3.2364,3.2556,3.1694,3.1789,5483,0
2012-10-03,3.1502,3.2652,3.1407,3.246,31932,0
2012-10-04,3.2173,3.246,3.1981,3.2077,11698,0
2012-10-05,3.313,3.313,3.1599,3.1599,20371,0
2012-10-08,3.1407,3.1694,3.1215,3.1502,11524,0
2012-10-09,3.1311,3.2077,3.045,3.0928,13975,0
2012-10-10,3.0641,3.0928,3.0162,3.0737,47309,0
2012-10-11,3.1024,3.1407,2.9874,3.045,68502,0
2012-10-12,3.0258,3.0641,2.9971,3.0641,11474,0
2012-10-15,3.045,3.0832,2.9874,3.0832,21751,0
2012-10-16,3.0641,3.2939,3.0641,3.246,170220,0
2012-10-17,3.2077,3.2939,3.1886,3.2556,36889,0
2012-10-18,3.2077,3.3514,3.2077,3.3417,129614,0
2012-10-19,3.2843,3.3417,3.1215,3.3035,19999,0
2012-10-22,3.2939,3.3035,3.2556,3.2748,15969,0
2012-10-23,3.2652,3.2652,3.112,3.2364,30918,0
2012-10-24,3.2269,3.2748,3.1981,3.2556,25220,0
2012-10-25,3.2939,3.2939,3.1981,3.2556,28198,0
2012-10-26,3.2269,3.246,3.1311,3.2077,11259,0
2012-10-31,3.1694,3.2269,3.0641,3.2077,7224,0
2012-11-01,3.1694,3.2077,3.0737,3.1789,13882,0
2012-11-02,3.1981,3.2843,3.1981,3.2269,16229,0
2012-11-05,3.246,3.2556,3.1981,3.2077,39222,0
2012-11-06,3.2364,3.2556,3.1024,3.2269,35191,0
2012-11-07,3.1886,3.2269,3.1215,3.2077,20245,0
2012-11-08,3.1599,3.1981,3.0832,3.1407,8974,0
2012-11-09,3.0928,3.1311,3.0737,3.0832,30627,0
2012-11-12,3.0737,3.1024,2.9971,3.0258,10378,0
2012-11-13,3.0545,3.0545,2.8822,2.8917,89221,0
2012-11-14,2.9109,2.9109,2.3938,2.5662,219528,0
2012-11-15,2.5566,2.5566,2.3651,2.413,135997,0
2012-11-16,2.413,2.7672,2.4034,2.7098,144122,0
2012-11-19,2.7768,2.8917,2.7194,2.8056,81451,0
2012-11-20,2.8726,2.9205,2.7672,2.8917,37769,0
2012-11-21,2.9109,3.0162,2.863,3.0066,51879,0
2012-11-23,3.045,3.045,2.9587,3.0258,2649,0
2012-11-26,2.9874,3.0162,2.8438,2.8726,48999,0
2012-11-27,2.8343,2.9205,2.8151,2.9109,13192,0
2012-11-28,2.8726,2.9587,2.8343,2.9492,6945,0
2012-11-29,2.93,2.9587,2.8822,2.9492,11488,0
2012-11-30,2.9013,2.9587,2.7768,2.9492,33716,0
2012-12-03,2.93,2.93,2.8151,2.8917,18650,0
2012-12-04,2.8726,2.93,2.8726,2.9205,7588,0
2012-12-05,2.9013,2.9109,2.7194,2.8822,34530,0
2012-12-06,2.8726,2.9109,2.7959,2.9013,45665,0
2012-12-07,2.9013,2.9492,2.8248,2.9396,29523,0
2012-12-10,2.9013,2.9396,2.863,2.9205,32869,0
2012-12-11,2.9492,2.9587,2.8438,2.9587,18656,0
2012-12-12,2.9684,2.9684,2.863,2.8726,38108,0
2012-12-13,2.863,2.9205,2.863,2.8822,27803,0
2012-12-14,2.8535,2.9013,2.8438,2.8726,20161,0
2012-12-17,2.8726,2.8726,2.8248,2.8726,148523,0
2012-12-18,2.863,2.8822,2.7768,2.8248,104638,0
2012-12-19,2.7864,2.8151,2.6523,2.7768,57765,0
2012-12-20,2.7385,2.8726,2.7385,2.8343,88653,0
2012-12-21,2.8248,2.8343,2.7481,2.8151,20673,0
2012-12-24,2.7577,2.8248,2.7385,2.7577,12636,0
2012-12-26,2.7385,2.8056,2.7002,2.7289,52351,0
2012-12-27,2.7289,2.7672,2.7002,2.7672,100529,0
2012-12-28,2.7768,2.863,2.5279,2.7959,133618,0
2012-12-31,2.7289,2.863,2.6332,2.8151,87531,0
2013-01-02,2.8438,2.9587,2.8343,2.9396,84534,0
2013-01-03,2.93,2.9396,2.8248,2.93,47368,0
2013-01-04,2.9013,3.0066,2.8917,3.0066,40828,0
2013-01-07,3.0066,3.0066,2.9492,2.9874,28302,0
2013-01-08,2.9587,3.0258,2.9396,3.0258,42244,0
2013-01-09,3.0258,3.2173,2.9587,3.1789,60624,0
2013-01-10,3.1981,3.246,3.1599,3.2077,82820,0
2013-01-11,3.2364,3.3417,3.1789,3.2939,58070,0
2013-01-14,3.112,3.2652,2.9779,3.2173,58593,0
2013-01-15,3.1407,3.2556,3.1215,3.1981,18209,0
2013-01-16,3.1502,3.2652,3.1215,3.2652,27672,0
2013-01-17,3.2843,3.313,3.2077,3.2748,27150,0
2013-01-18,3.3035,3.3035,3.2077,3.2843,12732,0
2013-01-22,3.246,3.3035,3.2077,3.2939,43956,0
2013-01-23,3.2556,3.313,3.2077,3.3035,22663,0
2013-01-24,3.2748,3.3514,3.2748,3.3514,46359,0
2013-01-25,3.3322,3.495,3.2652,3.4471,67865,0
2013-01-28,3.4471,3.5429,3.3801,3.4758,36715,0
2013-01-29,3.4184,3.6291,3.4184,3.6291,42301,0
2013-01-30,3.6578,3.7344,3.6291,3.6769,58730,0
2013-01-31,3.6769,3.7248,3.6578,3.7057,44285,0
2013-02-01,3.7152,3.878,3.7152,3.7439,90600,0
2013-02-04,3.7439,3.8206,3.5907,3.7248,81811,0
2013-02-05,3.696,3.7344,3.562,3.6865,36931,0
2013-02-06,3.6578,3.7057,3.5045,3.6673,63539,0
2013-02-07,3.6386,3.6578,3.5429,3.6099,28790,0
2013-02-08,3.6386,3.6386,3.4663,3.5907,31297,0
2013-02-11,3.5907,3.6291,3.3417,3.3992,93626,0
2013-02-12,3.3992,3.495,3.3417,3.4566,58783,0
2013-02-13,3.495,3.495,3.3801,3.4471,30841,0
2013-02-14,3.3514,3.495,3.3514,3.495,22230,0
2013-02-15,3.5332,3.5332,3.3035,3.4184,71636,0
2013-02-19,3.3992,3.5142,3.3514,3.4758,61885,0
2013-02-20,3.4758,3.4854,3.3514,3.3992,42725,0
2013-02-21,3.3705,3.4088,3.2939,3.3322,43729,0
2013-02-22,3.2748,3.3992,3.2364,3.3609,72226,0
2013-02-25,3.3992,3.4184,3.1407,3.3417,50070,0
2013-02-26,3.2843,3.3705,3.2269,3.3514,43857,0
2013-02-27,3.3322,3.3896,3.2843,3.3035,25452,0
2013-02-28,3.3322,3.3417,3.2269,3.2556,48623,0
2013-03-01,3.2364,3.2652,3.0832,3.1502,99992,0
2013-03-04,3.1311,3.1599,3.0353,3.1311,78506,0
2013-03-05,3.112,3.2556,3.112,3.2364,54734,0
2013-03-06,3.2364,3.2748,3.1407,3.1599,53642,0
2013-03-07,3.1215,3.3035,3.112,3.2843,43371,0
2013-03-08,3.3417,3.495,3.2939,3.4663,42885,0
2013-03-11,3.4184,3.9067,3.3896,3.878,350319,0
2013-03-12,3.7152,3.9929,3.6578,3.8588,160312,0
2013-03-13,3.7918,3.8971,3.7918,3.8493,57962,0
2013-03-14,3.8971,3.9546,3.8588,3.9163,75918,0
2013-03-15,3.945,3.9737,3.8014,3.8684,66458,0
2013-03-18,3.8875,3.8971,3.7918,3.8301,22695,0
2013-03-19,3.8396,3.9067,3.8301,3.8396,66672,0
2013-03-20,3.8971,3.945,3.8301,3.8301,30424,0
2013-03-21,3.8014,4.0408,3.7918,4.0121,187740,0
2013-03-22,4.0599,4.1652,4.0024,4.1078,185509,0
2013-03-25,4.1652,4.1844,3.9737,4.0216,104388,0
2013-03-26,4.1173,4.1557,4.0024,4.0886,48882,0
2013-03-27,4.0886,4.5865,4.0886,4.4142,530848,0
2013-03-28,4.4238,4.6631,4.2131,4.3088,354120,0
2013-04-01,4.3376,4.4046,4.0695,4.1939,142101,0
2013-04-02,4.1557,4.2418,4.0024,4.2036,129065,0
2013-04-03,4.2514,4.2514,4.0121,4.0599,66994,0
2013-04-04,4.0312,4.0312,3.8588,3.9642,71726,0
2013-04-05,3.9259,4.1557,3.9259,4.1365,59775,0
2013-04-08,4.1557,4.2418,4.0408,4.0599,40600,0
2013-04-09,4.2227,4.2227,4.0886,4.1078,12871,0
2013-04-10,4.1173,4.1461,4.0408,4.0503,24341,0
2013-04-11,4.0216,4.1652,4.0121,4.0982,37487,0
2013-04-12,4.0695,4.127,3.9834,4.0408,28815,0
2013-04-15,3.945,4.0216,3.878,3.8875,52693,0
2013-04-16,3.9163,3.9642,3.8875,3.945,29806,0
2013-04-17,3.9737,4.0408,3.8493,4.0312,76561,0
2013-04-18,3.9737,4.1939,3.945,4.1844,65030,0
2013-04-19,4.1078,4.1749,4.0121,4.1365,48835,0
2013-04-22,4.0982,4.1749,4.0695,4.1652,24796,0
2013-04-23,4.1652,4.2993,4.1365,4.1939,63735,0
2013-04-24,4.1749,4.2131,4.0503,4.0982,58771,0
2013-04-25,4.1557,4.2418,4.0695,4.1939,31747,0
2013-04-26,4.1461,4.2801,4.1461,4.1939,29206,0
2013-04-29,4.2323,4.3567,4.2227,4.3376,38459,0
2013-04-30,4.2897,4.4046,4.261,4.2706,45546,0
2013-05-01,4.261,4.3088,4.2131,4.2131,29030,0
2013-05-02,4.2131,4.2323,4.1365,4.2323,13986,0
2013-05-03,4.2993,4.3185,4.2323,4.2897,48057,0
2013-05-06,4.2993,4.4238,4.261,4.261,35686,0
2013-05-07,4.2706,4.4046,4.2323,4.3472,36231,0
2013-05-08,4.3759,4.4046,4.3185,4.3185,30123,0
2013-05-09,4.3759,4.5674,4.3567,4.4813,69773,0
2013-05-10,4.5003,4.5003,4.3376,4.4238,27683,0
2013-05-13,4.3759,4.4238,4.3088,4.3088,28760,0
2013-05-14,4.3088,4.3663,4.1749,4.2036,45309,0
2013-05-15,4.2036,4.3088,4.2036,4.2418,10578,0
2013-05-16,4.2131,4.4238,4.2131,4.3855,44668,0
2013-05-17,4.4046,4.4142,4.2801,4.328,35442,0
2013-05-20,4.2706,4.3663,4.2706,4.3185,20428,0
2013-05-21,4.3855,4.5195,4.3185,4.3855,163494,0
2013-05-22,4.3855,4.4334,4.261,4.261,83005,0
2013-05-23,4.261,4.261,4.0216,4.1461,149041,0
2013-05-24,4.1749,4.3376,4.1652,4.3088,43062,0
2013-05-28,4.3088,4.328,4.2131,4.2993,42755,0
2013-05-29,4.3088,4.3855,4.2514,4.3088,48880,0
2013-05-30,4.328,4.3376,4.2418,4.2801,39868,0
2013-05-31,4.3088,4.328,4.2706,4.2993,20148,0
2013-06-03,4.2131,4.328,4.2036,4.3185,63255,0
2013-06-04,4.3185,4.3472,4.2706,4.2706,14977,0
2013-06-05,4.2993,4.328,4.2227,4.2418,35646,0
2013-06-06,4.2227,4.3185,4.2131,4.2897,31594,0
2013-06-07,4.2418,4.3185,4.2418,4.2993,5795,0
2013-06-10,4.2706,4.2706,4.127,4.2131,54368,0
2013-06-11,4.1749,4.2131,4.1461,4.1461,22701,0
2013-06-12,4.1173,4.127,4.0216,4.0312,47193,0
2013-06-13,4.0216,4.1557,3.9929,4.1365,38086,0
2013-06-14,4.1365,4.1749,4.0695,4.0695,24004,0
2013-06-17,4.0599,4.1652,3.9834,4.0216,77618,0
2013-06-18,3.9834,4.0216,3.878,3.9259,97192,0
2013-06-19,3.8971,3.9834,3.8301,3.878,74610,0
2013-06-20,3.8396,3.8971,3.7918,3.8014,193009,0
2013-06-21,3.8109,3.9067,3.7727,3.9067,86000,0
2013-06-24,3.8588,3.9067,3.7248,3.7344,50746,0
2013-06-25,3.7439,3.8684,3.7344,3.8588,12740,0
2013-06-26,3.9163,3.9546,3.8396,3.8396,11072,0
2013-06-27,3.8493,3.9163,3.7631,3.7918,226598,0
2013-06-28,3.7727,3.8971,3.7439,3.8109,227170,0
2013-07-01,3.878,3.878,3.5907,3.8301,170096,0
2013-07-02,3.8301,3.8588,3.7822,3.8301,125821,0
2013-07-03,3.7822,3.8301,3.7631,3.8206,36175,0
2013-07-05,3.8301,3.8301,3.7918,3.8301,23902,0
2013-07-08,3.8301,3.8301,3.8014,3.8206,36035,0
2013-07-09,3.8301,3.8301,3.7918,3.8206,226910,0
2013-07-10,3.8109,3.8301,3.8109,3.8109,14967,0
2013-07-11,3.8301,3.8301,3.7631,3.7918,93980,0
2013-07-12,3.8396,3.8396,3.8014,3.8014,38133,0
2013-07-15,3.8014,3.8301,3.7822,3.8014,94665,0
2013-07-16,3.8014,4.1557,3.7918,4.0886,445748,0
2013-07-17,4.127,4.2131,4.1173,4.127,35510,0
2013-07-18,4.1749,4.3855,4.1652,4.328,63474,0
2013-07-19,4.3472,4.4429,4.3088,4.4238,39976,0
2013-07-22,4.2897,4.5387,4.2897,4.3759,52564,0
2013-07-23,4.4046,4.4525,4.3185,4.4046,39659,0
2013-07-24,4.3855,4.4525,4.3088,4.4429,54677,0
2013-07-25,4.4142,4.5482,4.3951,4.5291,70552,0
2013-07-26,4.5291,4.5387,4.4046,4.4525,53096,0
2013-07-29,4.4813,4.5003,4.3759,4.4716,16102,0
2013-07-30,4.4142,4.4813,4.3855,4.4621,10449,0
2013-07-31,4.4621,4.4716,4.4046,4.4716,20767,0
2013-08-01,4.4621,4.4813,4.4238,4.4716,44037,0
2013-08-02,4.4525,4.4813,4.4238,4.4621,28116,0
2013-08-05,4.4429,4.4429,4.3088,4.4429,13476,0
2013-08-06,4.3951,4.5003,4.3376,4.4716,41654,0
2013-08-07,4.5003,4.5195,4.328,4.4525,18020,0
2013-08-08,4.4525,4.4525,4.3951,4.4334,22509,0
2013-08-09,4.4142,4.4525,4.3951,4.4046,7232,0
2013-08-12,4.4046,4.4429,4.3759,4.4142,28503,0
2013-08-13,4.4334,4.4429,4.3759,4.3855,18450,0
2013-08-14,4.4046,4.4716,4.2706,4.3472,38290,0
2013-08-15,4.4046,4.4046,4.1844,4.2801,39310,0
2013-08-16,4.2514,4.4429,4.2514,4.4334,40914,0
2013-08-19,4.4716,4.4716,4.2801,4.4238,47951,0
2013-08-20,4.4142,4.4142,4.2418,4.4046,35644,0
2013-08-21,4.3376,4.4046,4.261,4.3376,15392,0
2013-08-22,4.328,4.4429,4.3088,4.4046,21502,0
2013-08-23,4.4046,4.4621,4.3567,4.4621,19639,0
2013-08-26,4.4142,4.4525,4.3951,4.4334,22831,0
2013-08-27,4.3951,4.4142,4.261,4.3376,33116,0
2013-08-28,4.3472,4.4334,4.2706,4.2801,27169,0
2013-08-29,4.2801,4.3855,4.2801,4.3376,12611,0
2013-08-30,4.2897,4.3663,4.1652,4.2514,22532,0
2013-09-03,4.261,4.3088,4.1939,4.2706,27026,0
2013-09-04,4.2514,4.3567,4.2227,4.3376,149134,0
2013-09-05,4.3376,4.3951,4.1461,4.2897,33200,0
2013-09-06,4.3088,4.3567,4.1939,4.328,12814,0
2013-09-09,4.3185,4.3855,4.261,4.3759,29235,0
2013-09-10,4.3663,4.4429,4.3472,4.4429,99501,0
2013-09-11,4.4238,4.5195,4.3472,4.4908,37612,0
2013-09-12,4.4908,4.5003,4.3185,4.4813,58995,0
2013-09-13,4.4908,4.5291,4.4429,4.5195,79276,0
2013-09-16,4.5482,4.644,4.51,4.6153,99366,0
2013-09-17,4.644,4.8643,4.644,4.8164,110507,0
2013-09-18,4.8451,4.9504,4.7877,4.8738,155898,0
2013-09-19,4.9982,5.1994,4.9408,4.9408,221855,0
2013-09-20,4.9504,5.0653,4.7206,4.8356,77302,0
2013-09-23,4.9025,4.9504,4.5961,4.8067,140890,0
2013-09-24,4.8259,4.9504,4.778,4.8546,45607,0
2013-09-25,4.9121,4.9313,4.7877,4.7877,31041,0
2013-09-26,4.8164,4.8643,4.7493,4.8546,76239,0
2013-09-27,4.8451,4.8834,4.7589,4.8738,35034,0
2013-09-30,4.9025,5.0174,4.7685,4.96,140177,0
2013-10-01,4.9025,5.1323,4.9025,5.1323,82467,0
2013-10-02,5.1323,5.1515,5.0749,5.1132,51534,0
2013-10-03,5.1323,5.1323,4.9121,5.0079,34776,0
2013-10-04,4.9887,5.1132,4.96,5.0845,32287,0
2013-10-07,4.9792,5.0174,4.7877,4.9313,109486,0
2013-10-08,4.893,5.0079,4.8259,4.893,41795,0
2013-10-09,4.893,4.96,4.8259,4.8834,45701,0
2013-10-10,4.9121,5.0079,4.8834,5.0079,29076,0
2013-10-11,5.0366,5.0366,4.9025,4.9695,17346,0
2013-10-14,4.8834,4.9695,4.7015,4.9504,122628,0
2013-10-15,4.9121,4.9695,4.8259,4.96,75585,0
2013-10-16,4.96,5.0461,4.9217,4.9695,85014,0
2013-10-17,4.9695,5.0845,4.9504,5.027,53342,0
2013-10-18,5.0558,5.1132,5.0366,5.1036,32771,0
2013-10-21,5.142,5.142,4.9313,5.1036,45798,0
2013-10-22,5.0845,5.1036,4.9982,5.0941,32530,0
2013-10-23,5.0653,5.0653,4.9408,5.0174,39643,0
2013-10-24,4.9792,4.9887,4.8546,4.96,42419,0
2013-10-25,4.96,4.9887,4.8834,4.9025,24397,0
2013-10-28,4.893,5.0174,4.8738,4.9504,46293,0
2013-10-29,4.9504,4.9792,4.8164,4.8834,47782,0
2013-10-30,4.8546,4.9217,4.8259,4.8259,30897,0
2013-10-31,4.8451,4.8738,4.778,4.7972,37493,0
2013-11-01,4.8259,4.8356,4.7493,4.7972,55855,0
2013-11-04,4.8067,4.9792,4.7685,4.9695,28189,0
2013-11-05,4.96,5.0079,4.8356,4.9792,49253,0
2013-11-06,4.9792,4.9792,4.8356,4.9121,52501,0
2013-11-07,4.893,4.9695,4.8451,4.8546,29644,0
2013-11-08,4.7972,4.9121,4.7493,4.8067,65286,0
2013-11-11,4.778,4.8834,4.7685,4.8643,20563,0
2013-11-12,4.778,4.8451,4.5003,4.8356,105487,0
2013-11-13,4.778,4.778,4.6536,4.7015,88252,0
2013-11-14,4.8067,4.8738,4.6919,4.7877,98071,0
2013-11-15,4.7589,4.9982,4.7589,4.9982,206938,0
2013-11-18,5.027,5.0941,4.8546,5.0941,90324,0
2013-11-19,5.1036,5.1036,4.9504,5.027,24654,0
2013-11-20,4.9695,5.0653,4.893,5.0461,36496,0
2013-11-21,5.0461,5.0941,4.9121,5.0653,45794,0
2013-11-22,5.0558,5.1228,5.0079,5.0749,13791,0
2013-11-25,5.0845,5.1132,4.9792,5.0941,77561,0
2013-11-26,5.0366,5.1228,5.0079,5.0845,38370,0
2013-11-27,5.0941,5.1707,5.0941,5.1228,19963,0
2013-11-29,5.161,5.2377,5.1323,5.1323,200927,0
2013-12-02,5.1994,5.2377,5.1323,5.2377,128381,0
2013-12-03,5.1707,5.2377,5.027,5.2281,45349,0
2013-12-04,5.161,5.2377,5.142,5.1994,59587,0
2013-12-05,5.1515,5.2472,5.0749,5.2377,58136,0
2013-12-06,5.2377,5.2664,5.0941,5.2664,44211,0
2013-12-09,5.2664,5.2664,5.0941,5.161,62734,0
2013-12-10,5.1802,5.1802,5.0653,5.161,38287,0
2013-12-11,5.6015,5.8505,5.3717,5.7739,361437,0
2013-12-12,5.726,6.1378,5.726,5.8696,372141,0
2013-12-13,5.8026,5.9271,5.7356,5.8984,177968,0
2013-12-16,5.9366,6.0707,5.8217,6.0707,282049,0
2013-12-17,6.1186,6.1281,5.9271,6.0324,170752,0
2013-12-18,6.0516,6.0516,5.7068,5.793,280292,0
2013-12-19,5.7164,5.7643,5.0749,5.2281,790161,0
2013-12-20,5.1802,5.1802,4.7493,4.96,539291,0
2013-12-23,5.2281,5.41,5.0749,5.2185,436539,0
2013-12-24,5.2664,5.3335,5.1228,5.3238,101251,0
2013-12-26,5.3622,5.7356,5.3238,5.6781,113213,0
2013-12-27,5.6973,5.8505,5.525,5.8026,154435,0
2013-12-30,5.8314,5.9366,5.525,5.7739,374477,0
2013-12-31,5.7356,5.8314,5.6686,5.7547,150616,0
2014-01-02,5.7835,5.8505,5.5824,5.5824,117869,0
2014-01-03,5.6207,5.726,5.5153,5.6015,65535,0
2014-01-06,5.5824,5.6302,5.3909,5.4292,177136,0
2014-01-07,5.4579,5.4579,5.1802,5.4292,171067,0
2014-01-08,5.3813,5.4579,5.2856,5.4196,62964,0
2014-01-09,5.4387,5.4674,5.2951,5.4292,103617,0
2014-01-10,5.3909,5.5058,5.2281,5.4387,120817,0
2014-01-13,5.3813,5.3813,4.9313,5.2281,453234,0
2014-01-14,5.2281,5.343,5.1515,5.1515,81458,0
2014-01-15,5.1515,5.3525,5.1228,5.3047,87225,0
2014-01-16,5.3238,5.4962,5.2856,5.4484,157061,0
2014-01-17,5.4674,5.4771,5.2951,5.4579,61143,0
2014-01-21,5.4292,5.4292,5.1802,5.2951,118296,0
2014-01-22,5.2951,5.2951,5.1323,5.1515,65944,0
2014-01-23,5.161,5.2377,5.0653,5.2185,42656,0
2014-01-24,5.2185,5.2568,4.96,5.2089,169409,0
2014-01-27,5.1707,5.1707,4.7972,4.8259,390764,0
2014-01-28,4.7972,5.4771,4.7972,5.2856,206172,0
2014-01-29,5.2664,5.2664,5.1515,5.2377,38508,0
2014-01-30,5.2856,5.2856,5.1228,5.1898,27005,0
2014-01-31,5.1323,5.2185,4.9121,5.1323,26235,0
2014-02-03,5.1036,5.1228,4.8546,4.9313,113469,0
2014-02-04,4.9025,5.1132,4.8834,5.0079,72354,0
2014-02-05,4.96,5.1036,4.8834,5.0558,154807,0
2014-02-06,5.0366,5.1515,5.0079,5.1132,47298,0
2014-02-07,5.1515,5.4196,5.1515,5.3813,119743,0
2014-02-10,5.3335,5.3525,5.1323,5.2281,73437,0
2014-02-11,5.2185,5.3622,5.2089,5.3622,44451,0
2014-02-12,5.3622,5.3622,5.1994,5.2664,135749,0
2014-02-13,5.2089,5.3047,5.1515,5.2664,101806,0
2014-02-14,5.2281,5.2568,5.2089,5.2568,53273,0
2014-02-18,5.2281,5.3525,5.0749,5.1994,156190,0
2014-02-19,5.1515,5.2089,5.0461,5.0653,52639,0
2014-02-20,5.1132,5.1515,5.0174,5.1132,29801,0
2014-02-21,5.1132,5.1132,4.9217,4.9887,122997,0
2014-02-24,4.9695,4.9792,4.7398,4.8067,205943,0
2014-02-25,4.7972,4.8164,4.7398,4.7493,112563,0
2014-02-26,4.778,5.1802,4.7493,4.9982,395349,0
2014-02-27,4.9982,5.1036,4.893,4.9982,52159,0
2014-02-28,5.0174,5.1323,5.0079,5.0845,35973,0
2014-03-03,5.0461,5.3143,4.9887,5.2472,76806,0
2014-03-04,5.3143,5.3238,5.2664,5.2664,42760,0
2014-03-05,5.2472,5.3238,5.1515,5.1707,130717,0
2014-03-06,5.142,5.161,4.9982,5.1515,33113,0
2014-03-07,5.142,5.1515,5.0461,5.1323,30729,0
2014-03-10,5.41,5.41,5.2281,5.343,142362,0
2014-03-11,5.343,5.3622,5.1994,5.2281,40066,0
2014-03-12,5.2281,5.2281,4.7015,4.8356,229382,0
2014-03-13,4.8738,4.9025,4.2418,4.6153,324254,0
2014-03-14,4.6153,4.6823,4.4813,4.577,214100,0
2014-03-17,4.5961,4.6631,4.4525,4.5195,82268,0
2014-03-18,4.5003,4.711,4.4908,4.6344,63286,0
2014-03-19,4.6728,4.8164,4.51,4.6249,146587,0
2014-03-20,4.5961,4.6344,4.4908,4.5387,180053,0
2014-03-21,4.5387,4.5482,4.3567,4.3951,160879,0
2014-03-24,4.3567,4.3951,4.0982,4.1078,310367,0
2014-03-25,4.1173,4.1652,4.0886,4.0982,125765,0
2014-03-26,4.1173,4.1173,3.945,3.945,86681,0
2014-03-27,3.9163,4.0312,3.878,3.9929,60740,0
2014-03-28,4.0216,4.1365,3.9642,4.0216,28641,0
2014-03-31,4.0312,4.2514,4.0312,4.1652,163056,0
2014-04-01,4.1939,4.2131,4.0695,4.0982,86740,0
2014-04-02,4.0982,4.1461,4.0312,4.0695,158786,0
2014-04-03,4.0791,4.1078,3.9546,3.9737,74835,0
2014-04-04,3.9834,4.0695,3.8493,4.0503,101756,0
2014-04-07,4.0695,4.0982,3.9737,4.0791,85612,0
2014-04-08,4.0695,4.0982,3.9737,4.0791,31667,0
2014-04-09,4.0695,4.1749,4.0312,4.1461,38438,0
2014-04-10,4.1461,4.1844,4.0121,4.0599,46752,0
2014-04-11,4.0408,4.0886,3.9163,3.9259,60518,0
2014-04-14,3.9259,4.0408,3.9067,3.9642,101325,0
2014-04-15,3.945,4.0121,3.3514,3.7439,485367,0
2014-04-16,3.7918,3.7918,3.6386,3.7727,56794,0
2014-04-17,3.8301,3.8301,3.6769,3.7439,56339,0
2014-04-21,3.7439,3.7439,3.5142,3.562,145010,0
2014-04-22,3.5429,3.6194,3.495,3.6099,147094,0
2014-04-23,3.6003,3.6865,3.5332,3.6481,147087,0
2014-04-24,3.6673,3.7439,3.6194,3.7248,116881,0
2014-04-25,3.7057,3.7057,3.6386,3.6865,34315,0
2014-04-28,3.696,3.696,3.562,3.6099,32162,0
2014-04-29,3.6386,3.6386,3.5524,3.6386,20913,0
2014-04-30,3.6578,3.8301,3.6386,3.6386,198183,0
2014-05-01,3.6769,3.8588,3.6769,3.8206,84476,0
2014-05-02,3.8396,3.8684,3.8301,3.8684,36813,0
2014-05-05,3.878,3.878,3.6673,3.7344,49924,0
2014-05-06,3.7344,3.8684,3.7344,3.7631,60169,0
2014-05-07,3.7631,3.8493,3.7439,3.8396,51558,0
2014-05-08,3.8396,3.8493,3.7727,3.8109,63157,0
2014-05-09,3.7918,3.8875,3.7631,3.8396,65302,0
2014-05-12,3.8684,3.945,3.8588,3.8971,34689,0
2014-05-13,3.8875,3.8875,3.7727,3.8396,30661,0
2014-05-14,3.8684,3.9067,3.8301,3.8875,59797,0
2014-05-15,3.8971,3.8971,3.8014,3.8396,24568,0
2014-05-16,3.8396,3.8588,3.8109,3.8588,14700,0
2014-05-19,3.8396,3.9067,3.8396,3.8875,16475,0
2014-05-20,3.8684,3.945,3.7822,3.9067,19770,0
2014-05-21,3.9067,3.9259,3.8588,3.8684,18846,0
2014-05-22,3.9067,3.9067,3.7631,3.7822,25366,0
2014-05-23,3.8109,3.8684,3.8014,3.8301,30212,0
2014-05-27,3.8301,3.8588,3.8014,3.8109,41000,0
2014-05-28,3.8588,3.8588,3.7918,3.8301,9975,0
2014-05-29,3.8109,3.8109,3.696,3.7535,47086,0
2014-05-30,3.7344,3.8588,3.7152,3.8588,26308,0
2014-06-02,3.878,3.878,3.8301,3.8684,113525,0
2014-06-03,3.8875,3.9546,3.8684,3.9067,28631,0
2014-06-04,3.9163,4.0024,3.8396,3.9737,63596,0
2014-06-05,3.9834,4.0503,3.9546,4.0312,63144,0
2014-06-06,4.0312,4.1078,3.9737,4.0886,50174,0
2014-06-09,4.0886,4.1557,4.0024,4.1557,28073,0
2014-06-10,4.1461,4.2418,4.1365,4.2323,56082,0
2014-06-11,4.2131,4.2323,4.1173,4.1749,30197,0
2014-06-12,4.1939,4.2131,4.127,4.1557,19704,0
2014-06-13,4.0599,4.1461,4.0216,4.0503,36062,0
2014-06-16,4.0886,4.0886,3.945,4.0408,29853,0
2014-06-17,4.0599,4.1173,4.0121,4.0695,16607,0
2014-06-18,4.0886,4.1173,4.0408,4.0599,31175,0
2014-06-19,4.0695,4.1173,3.9834,4.0599,19590,0
2014-06-20,4.0408,4.0599,4.0121,4.0408,19448,0
2014-06-23,4.0695,4.0695,4.0024,4.0599,27207,0
2014-06-24,4.0695,4.0886,4.0216,4.0216,154843,0
2014-06-25,4.0408,4.1078,4.0024,4.0695,38968,0
2014-06-26,4.0886,4.0982,3.9259,3.9929,24957,0
2014-06-27,3.9834,4.0121,3.878,3.945,20656,0
2014-06-30,3.9354,3.9642,3.8396,3.945,24021,0
2014-07-01,3.9259,3.9642,3.8301,3.878,57697,0
2014-07-02,3.8493,3.9163,3.8493,3.8588,145583,0
2014-07-03,3.878,3.878,3.8109,3.8109,24541,0
2014-07-07,3.8109,3.8109,3.6194,3.696,127726,0
2014-07-08,3.6673,3.696,3.5716,3.6291,85247,0
2014-07-09,3.6099,3.696,3.5429,3.6769,69296,0
2014-07-10,3.5907,3.6578,3.5237,3.6386,37734,0
2014-07-11,3.6481,3.6481,3.4758,3.5907,106960,0
2014-07-14,3.562,3.6481,3.562,3.6386,20430,0
2014-07-15,3.696,3.696,3.5907,3.6673,15765,0
2014-07-16,3.6865,3.6865,3.5907,3.6481,22033,0
2014-07-17,3.6673,3.6865,3.6194,3.6769,16093,0
2014-07-18,3.5907,3.7439,3.5907,3.7152,22120,0
2014-07-21,3.696,3.7152,3.562,3.6769,47933,0
2014-07-22,3.7057,3.7439,3.6481,3.7344,31092,0
2014-07-23,3.7248,3.8301,3.7248,3.8014,30987,0
2014-07-24,3.7822,3.878,3.7535,3.8014,36333,0
2014-07-25,3.7822,3.7822,3.7344,3.7344,9398,0
2014-07-28,3.7248,3.7248,3.4184,3.4758,79052,0
2014-07-29,3.495,3.5332,3.4758,3.5237,11373,0
2014-07-30,3.5429,3.5812,3.5237,3.562,42981,0
2014-07-31,3.5237,3.6578,3.5237,3.6578,39142,0
2014-08-01,3.6673,3.6673,3.5524,3.562,75398,0
2014-08-04,3.5907,3.5907,3.5524,3.5524,11421,0
2014-08-05,3.5524,3.5907,3.495,3.562,43538,0
2014-08-06,3.5429,3.5907,3.5142,3.562,21642,0
2014-08-07,3.6099,3.696,3.5524,3.5907,33823,0
2014-08-08,3.5429,3.6481,3.5237,3.6099,35242,0
2014-08-11,3.5716,3.6291,3.5332,3.6291,41783,0
2014-08-12,3.6099,3.6386,3.5429,3.5524,25649,0
2014-08-13,3.562,3.7727,3.5524,3.7248,122998,0
2014-08-14,3.7535,3.7822,3.696,3.7344,38999,0
2014-08-15,3.7535,3.7535,3.6099,3.6673,20399,0
2014-08-18,3.6673,3.6673,3.6194,3.6194,25067,0
2014-08-19,3.6099,3.6194,3.5524,3.6099,16543,0
2014-08-20,3.6003,3.6099,3.5524,3.5907,26292,0
2014-08-21,3.562,3.6578,3.5524,3.6291,28554,0
2014-08-22,3.6291,3.6291,3.5716,3.5716,40319,0
2014-08-25,3.6386,3.6386,3.5812,3.5907,15392,0
2014-08-26,3.6003,3.6386,3.5716,3.6099,28377,0
2014-08-27,3.6003,3.6386,3.5812,3.5812,23372,0
2014-08-28,3.5907,3.6865,3.5716,3.6865,21158,0
2014-08-29,3.7152,3.8301,3.6865,3.8109,30563,0
2014-09-02,3.8206,3.878,3.7918,3.8109,66061,0
2014-09-03,3.8206,3.8206,3.7822,3.8109,13463,0
2014-09-04,3.8301,3.8493,3.8206,3.8301,19475,0
2014-09-05,3.8014,3.8301,3.7727,3.7918,81835,0
2014-09-08,3.8396,3.8396,3.8014,3.8301,32623,0
2014-09-09,3.8301,3.8588,3.7918,3.8493,27528,0
2014-09-10,3.8206,3.878,3.8206,3.8684,35421,0
2014-09-11,3.878,3.9067,3.8396,3.878,26543,0
2014-09-12,3.878,3.9067,3.8396,3.878,96483,0
2014-09-15,3.8493,3.9163,3.8493,3.9067,38767,0
2014-09-16,3.9067,4.0024,3.8971,3.9163,171770,0
2014-09-17,3.945,4.0503,3.9163,4.0024,229036,0
2014-09-18,4.0695,4.1461,3.9737,4.0886,658157,0
2014-09-19,4.1173,4.2897,4.0791,4.2131,102592,0
2014-09-22,4.2131,4.2131,4.0695,4.0695,86086,0
2014-09-23,4.0982,4.1078,3.7918,3.8588,52408,0
2014-09-24,3.878,3.9642,3.7918,3.9163,37326,0
2014-09-25,3.9163,3.9259,3.8588,3.8971,24387,0
2014-09-26,3.878,3.9259,3.8014,3.8875,30590,0
2014-09-29,3.878,3.9163,3.8588,3.9163,25359,0
2014-09-30,3.8971,3.9259,3.7918,3.8396,54374,0
2014-10-01,3.8014,3.8684,3.7439,3.7535,35463,0
2014-10-02,3.7727,3.8301,3.6194,3.696,71792,0
2014-10-03,3.7344,3.8684,3.7057,3.8684,22732,0
2014-10-06,3.8396,3.8396,3.7152,3.8014,33398,0
2014-10-07,3.7822,3.7822,3.6386,3.6865,31883,0
2014-10-08,3.6865,3.6865,3.4471,3.5716,165682,0
2014-10-09,3.5524,3.6194,2.8726,2.9874,289044,0
2014-10-10,3.0258,3.3322,3.0258,3.1981,104051,0
2014-10-13,3.2173,3.2556,3.0258,3.045,36276,0
2014-10-14,3.0641,3.0832,2.7864,3.0545,177916,0
2014-10-15,3.0162,3.1024,2.9013,3.0545,39664,0
2014-10-16,3.0162,3.1981,3.0162,3.1311,34851,0
2014-10-17,3.1599,3.1789,3.0928,3.1694,23892,0
2014-10-20,3.1694,3.1789,3.112,3.1694,10040,0
2014-10-21,3.1311,3.2748,2.9874,3.2652,123125,0
2014-10-22,3.2652,3.2652,3.1599,3.1886,11719,0
2014-10-23,3.2173,3.2748,3.045,3.246,54900,0
2014-10-24,3.2556,3.2556,3.2269,3.2556,1793,0
2014-10-27,3.2364,3.2364,3.1215,3.2269,13677,0
2014-10-28,3.1502,3.246,3.0258,3.1789,53859,0
2014-10-29,3.1694,3.1981,3.0928,3.1886,41473,0
2014-10-30,3.1981,3.3992,3.1789,3.3896,48121,0
2014-10-31,3.3227,3.5907,3.3227,3.4566,87792,0
2014-11-03,3.4854,3.6291,3.3992,3.6291,73991,0
2014-11-04,3.5812,3.6291,3.5429,3.5907,9977,0
2014-11-05,3.5907,3.5907,3.4566,3.5045,15512,0
2014-11-06,3.4854,3.5142,3.3609,3.4854,49355,0
2014-11-07,3.4566,3.5907,3.4088,3.5812,38484,0
2014-11-10,3.5142,3.5237,3.4088,3.4566,59748,0
2014-11-11,3.4758,3.6673,3.4566,3.6291,57517,0
2014-11-12,3.562,3.7439,3.562,3.7439,84349,0
2014-11-13,3.7631,3.9737,3.6865,3.7822,141586,0
2014-11-14,3.7439,3.8301,3.6578,3.8206,90069,0
2014-11-17,3.8396,3.8396,3.6673,3.7918,25733,0
2014-11-18,3.7535,3.8684,3.7344,3.8206,51507,0
2014-11-19,3.7918,3.7918,3.696,3.7631,11221,0
2014-11-20,3.7439,3.8014,3.7057,3.7535,51116,0
2014-11-21,3.7535,3.8206,3.7344,3.7631,14096,0
2014-11-24,3.7439,3.7822,3.7439,3.7535,14526,0
2014-11-25,3.7918,3.8588,3.7727,3.8109,43186,0
2014-11-26,3.7727,3.8301,3.7727,3.7918,22784,0
2014-11-28,3.8206,3.8206,3.696,3.7344,153230,0
2014-12-01,3.7152,3.7344,3.6578,3.7057,47627,0
2014-12-02,3.6865,3.7822,3.6865,3.7727,69438,0
2014-12-03,3.7248,3.8206,3.7152,3.8014,51564,0
2014-12-04,3.8109,3.8206,3.6578,3.6865,42868,0
2014-12-05,3.6481,3.8493,3.6386,3.7822,114574,0
2014-12-08,3.7822,3.7822,3.6003,3.696,44414,0
2014-12-09,3.5907,3.7344,3.5045,3.6865,83663,0
2014-12-10,3.6769,3.7822,3.6099,3.6578,148981,0
2014-12-11,3.6673,3.6769,3.4854,3.5812,47814,0
2014-12-12,3.4566,3.6865,3.4566,3.6673,60200,0
2014-12-15,3.6481,3.8014,3.5812,3.6481,51265,0
2014-12-16,3.6291,3.7822,3.5237,3.7631,42094,0
2014-12-17,3.7439,3.8684,3.6578,3.8493,53076,0
2014-12-18,3.878,4.1365,3.8396,4.0886,157028,0
2014-12-19,4.1078,4.4429,4.0408,4.1652,176555,0
2014-12-22,4.1365,4.3472,4.1365,4.2418,80302,0
2014-12-23,4.2993,4.2993,3.878,3.9834,65227,0
2014-12-24,3.9929,4.0791,3.9163,4.0599,39065,0
2014-12-26,4.0408,4.1173,3.8493,4.0886,225464,0
2014-12-29,4.0503,4.0982,3.9642,4.0216,45507,0
2014-12-30,4.0408,4.2036,4.0216,4.1557,63630,0
2014-12-31,4.1652,4.3567,4.0886,4.3088,108992,0
2015-01-02,4.328,4.5003,4.3088,4.4525,114410,0
2015-01-05,4.3855,4.644,4.3376,4.5961,159691,0
2015-01-06,4.5482,4.5482,4.3088,4.5195,41252,0
2015-01-07,4.4238,4.5291,4.3185,4.4334,32541,0
2015-01-08,4.4334,4.6728,4.3855,4.5195,143505,0
2015-01-09,4.4621,4.6153,4.4621,4.577,65429,0
2015-01-12,4.5961,4.6823,4.3951,4.6536,84523,0
2015-01-13,4.6536,4.6823,4.5291,4.6153,95961,0
2015-01-14,4.5291,4.6249,4.3855,4.5578,67166,0
2015-01-15,4.644,4.644,4.4142,4.577,37324,0
2015-01-16,4.5387,4.6536,4.4525,4.6249,67855,0
2015-01-20,4.6344,4.6919,4.5578,4.6344,56953,0
2015-01-21,4.6728,4.7685,4.6631,4.6919,38843,0
2015-01-22,4.7398,4.8643,4.7015,4.8546,110306,0
2015-01-23,4.8259,4.8738,4.5961,4.8451,62712,0
2015-01-26,4.8356,4.8356,4.6919,4.7302,42899,0
2015-01-27,4.6919,4.6919,4.5482,4.6153,41578,0
2015-01-28,4.644,4.6536,4.5003,4.5195,28092,0
2015-01-29,4.5003,4.5387,4.4142,4.4429,43074,0
2015-01-30,4.4238,4.644,4.2801,4.644,92319,0
2015-02-02,4.644,4.644,4.4046,4.5387,24014,0
2015-02-03,4.5291,4.6536,4.4142,4.4525,27541,0
2015-02-04,4.3951,4.5387,4.3951,4.4621,41024,0
2015-02-05,4.4142,4.4813,4.4046,4.4621,31367,0
2015-02-06,4.3855,4.7877,4.3759,4.7398,117659,0
2015-02-09,4.7398,5.0845,4.7398,5.0845,236232,0
2015-02-10,5.0749,5.1132,4.9313,5.027,104021,0
2015-02-11,4.9982,5.027,4.893,4.96,92382,0
2015-02-12,4.9887,5.0845,4.9792,4.9887,121035,0
2015-02-13,5.1132,5.1707,5.0079,5.142,210962,0
2015-02-17,5.161,5.2089,5.0845,5.1802,48266,0
2015-02-18,5.1802,5.1994,5.1132,5.1228,33291,0
2015-02-19,5.1515,5.1898,5.0749,5.1323,30410,0
2015-02-20,5.1323,5.2185,5.0461,5.1323,45077,0
2015-02-23,5.0845,5.0845,4.893,5.0174,91361,0
2015-02-24,5.0845,5.1515,5.0174,5.1323,28099,0
2015-02-25,5.0749,5.1707,4.9217,5.1228,14963,0
2015-02-26,5.1036,5.2185,5.0558,5.142,77314,0
2015-02-27,5.1515,5.1802,4.9792,5.1515,51213,0
2015-03-02,5.1036,5.2664,5.0366,5.2377,50860,0
2015-03-03,5.1802,5.2664,5.1802,5.1898,52427,0
2015-03-04,5.1802,5.4004,5.0558,5.4004,215346,0
2015-03-05,5.3622,5.3717,5.2281,5.2377,69554,0
2015-03-06,5.2568,5.2664,5.027,5.1515,20992,0
2015-03-09,5.1132,5.1707,5.027,5.1036,45116,0
2015-03-10,5.0558,5.1036,4.778,4.893,39164,0
2015-03-11,4.9792,5.0174,4.893,4.9313,13681,0
2015-03-12,4.9408,4.9887,4.6728,4.778,54202,0
2015-03-13,4.7589,4.9408,4.7493,4.9217,45743,0
2015-03-16,4.8164,5.1228,4.8164,5.0749,53158,0
2015-03-17,5.0558,5.1228,4.893,5.1228,21723,0
2015-03-18,5.1036,5.1036,4.9887,5.0845,14203,0
2015-03-19,5.0845,5.0941,4.9792,5.0941,20678,0
2015-03-20,5.0941,5.1707,5.0653,5.1132,63915,0
2015-03-23,5.1323,5.1707,5.027,5.0845,54934,0
2015-03-24,5.0749,5.2472,5.027,5.1994,19948,0
2015-03-25,5.2185,5.2185,4.9695,5.0174,20783,0
2015-03-26,5.0174,5.2185,5.0174,5.1898,104018,0
2015-03-27,5.1898,5.3047,5.0845,5.1707,14412,0
2015-03-30,5.1132,5.2472,5.0941,5.1707,17963,0
2015-03-31,5.1132,5.2664,5.0653,5.1898,19645,0
2015-04-01,5.2185,5.2377,4.9982,5.1802,53053,0
2015-04-02,5.1802,5.2472,5.0749,5.0845,38015,0
2015-04-06,5.0941,5.1323,4.9408,5.0079,54620,0
2015-04-07,4.9887,5.0461,4.8164,4.8834,50877,0
2015-04-08,4.8451,5.0845,4.8451,5.0845,67465,0
2015-04-09,5.0366,5.1036,4.9313,4.9313,13603,0
2015-04-10,5.0174,5.0749,4.8834,5.0079,55873,0
2015-04-13,5.0366,5.1036,4.8643,5.0653,109239,0
2015-04-14,5.0653,5.0749,4.96,5.0174,25065,0
2015-04-15,4.9982,5.027,4.9695,5.027,16643,0
2015-04-16,5.0174,5.1228,4.9887,5.0174,19930,0
2015-04-17,5.0461,5.0941,4.8067,5.0079,36344,0
2015-04-20,4.9792,5.3335,4.9792,5.3335,73292,0
2015-04-21,5.3238,5.41,5.2568,5.3622,105163,0
2015-04-22,5.3622,5.3813,5.1898,5.2185,62489,0
2015-04-23,5.1898,5.2377,5.1036,5.1036,36657,0
2015-04-24,5.1323,5.2568,5.1323,5.2281,57098,0
2015-04-27,5.1802,5.2377,5.1228,5.161,23394,0
2015-04-28,5.1323,5.2185,5.0653,5.1802,10339,0
2015-04-29,5.1707,5.2568,5.1228,5.2568,160100,0
2015-04-30,5.2856,5.2951,5.0366,5.1132,76029,0
2015-05-01,5.1132,5.3238,5.0941,5.3047,27466,0
2015-05-04,5.3238,5.3238,5.2185,5.2856,35926,0
2015-05-05,5.2856,5.2856,5.2089,5.2568,17128,0
2015-05-06,5.2281,5.2281,5.0941,5.161,33678,0
2015-05-07,5.1707,5.2185,5.1228,5.161,57332,0
2015-05-08,5.1994,5.4579,5.161,5.3047,126994,0
2015-05-11,5.3525,5.3622,5.2856,5.3525,37074,0
2015-05-12,5.276,5.3525,5.2185,5.3047,19098,0
2015-05-13,5.3335,5.3335,5.2281,5.276,25169,0
2015-05-14,5.3525,5.6399,5.2856,5.5345,169081,0
2015-05-15,5.4484,5.5153,5.343,5.41,46857,0
2015-05-18,5.4387,5.5441,5.3909,5.4196,123226,0
2015-05-19,5.4196,5.4962,5.3143,5.3238,58387,0
2015-05-20,5.3047,5.3238,5.2089,5.2472,42192,0
2015-05-21,5.2664,5.3909,5.2568,5.2664,46682,0
2015-05-22,5.2185,5.3143,5.1515,5.1898,57649,0
2015-05-26,5.161,5.276,5.1036,5.276,55292,0
2015-05-27,5.2664,5.5058,5.2472,5.4771,106838,0
2015-05-28,5.4579,5.4674,5.2664,5.4292,24671,0
2015-05-29,5.4292,5.5058,5.3238,5.4674,87517,0
2015-06-01,5.4579,5.6877,5.3717,5.6207,215572,0
2015-06-02,5.6207,5.6877,5.5345,5.5728,51247,0
2015-06-03,5.5153,5.5441,5.4387,5.4866,54098,0
2015-06-04,5.4962,5.5824,5.343,5.5537,77700,0
2015-06-05,5.5537,5.6015,5.4292,5.6015,28407,0
2015-06-08,5.6111,5.6494,5.5441,5.6015,28510,0
2015-06-09,5.6207,5.7356,5.592,5.7164,65559,0
2015-06-10,5.7356,5.793,5.6686,5.6781,161123,0
2015-06-11,5.6494,5.7068,5.5728,5.6494,44985,0
2015-06-12,5.6877,5.6973,5.5345,5.5537,78014,0
2015-06-15,5.4866,5.5441,5.4292,5.4674,46474,0
2015-06-16,5.4387,5.4771,5.3909,5.4484,26840,0
2015-06-17,5.4674,5.5345,5.3622,5.4292,105585,0
2015-06-18,5.4292,5.5537,5.343,5.5153,86159,0
2015-06-19,5.5153,5.525,5.4292,5.5153,35822,0
2015-06-22,5.4387,5.525,5.3717,5.5153,58693,0
2015-06-23,5.5058,5.6973,5.4674,5.6781,30622,0
2015-06-24,5.6207,5.6686,5.5058,5.5824,40416,0
2015-06-25,5.6015,5.6015,5.4484,5.4962,78953,0
2015-06-26,5.4866,5.5345,5.3622,5.4866,51905,0
2015-06-29,5.4579,5.4674,5.3238,5.3335,28198,0
2015-06-30,5.3622,5.5824,5.343,5.5441,35678,0
2015-07-01,5.5058,5.5728,5.4674,5.5632,18277,0
2015-07-02,5.5345,5.5537,5.4579,5.4866,44177,0
2015-07-06,5.4387,5.4962,5.41,5.4387,25273,0
2015-07-07,5.41,5.4579,5.2185,5.4579,93783,0
2015-07-08,5.3622,5.4579,5.3238,5.4387,75089,0
2015-07-09,5.4579,5.5345,5.4292,5.4292,33420,0
2015-07-10,5.5058,5.6207,5.4866,5.592,72896,0
2015-07-13,5.5824,5.6302,5.4674,5.4674,41774,0
2015-07-14,5.4579,5.5058,5.343,5.4292,150141,0
2015-07-15,5.3525,5.4962,5.3335,5.41,92511,0
2015-07-16,5.41,5.525,5.4004,5.4579,37493,0
2015-07-17,5.4579,5.6399,5.4196,5.6399,40208,0
2015-07-20,5.6686,5.6686,5.4579,5.6302,38328,0
2015-07-21,5.6302,5.6589,5.525,5.6015,126158,0
2015-07-22,5.5537,5.6494,5.4387,5.5058,84593,0
2015-07-23,5.5058,5.592,5.3622,5.3909,51382,0
2015-07-24,5.3909,5.41,5.161,5.2951,96186,0
2015-07-27,5.2377,5.2472,5.027,5.027,154147,0
2015-07-28,5.0749,5.2377,5.0749,5.1898,14726,0
2015-07-29,5.2472,5.4004,5.1228,5.2664,75716,0
2015-07-30,5.1898,5.2664,5.0845,5.0941,71434,0
2015-07-31,5.1323,5.4579,5.0558,5.4579,105167,0
2015-08-03,5.4484,5.4484,4.8067,4.9695,228981,0
2015-08-04,5.2664,5.793,5.2664,5.7452,428813,0
2015-08-05,5.5537,6.0516,5.5537,5.8217,134722,0
2015-08-06,5.8314,6.0229,5.7835,5.975,100847,0
2015-08-07,5.9271,5.975,5.8314,5.8984,26422,0
2015-08-10,6.0132,6.1281,5.9366,6.0229,224954,0
2015-08-11,6.0037,6.0611,5.9175,6.0037,104544,0
2015-08-12,5.9648,5.9842,5.7215,5.8383,59504,0
2015-08-13,5.8188,5.9842,5.8091,5.9648,33709,0
2015-08-14,5.9842,6.0523,5.9258,5.9842,93829,0
2015-08-17,5.8383,5.955,5.6339,5.8285,75844,0
2015-08-18,5.8285,5.8772,5.5658,5.7702,77283,0
2015-08-19,5.741,5.741,5.4491,5.5269,68034,0
2015-08-20,5.5074,5.7118,5.3712,5.5658,67931,0
2015-08-21,5.6923,5.7994,5.5074,5.5853,80469,0
2015-08-24,5.3128,5.488,5.0306,5.1669,103446,0
2015-08-25,5.2934,5.4491,4.9042,4.9723,183753,0
2015-08-26,5.1085,5.2058,4.9528,5.1474,145111,0
2015-08-27,5.2544,5.3031,5.0112,5.1961,141720,0
2015-08-28,5.0988,5.3615,5.0209,5.235,101845,0
2015-08-31,5.2058,5.3907,5.0501,5.235,123324,0
2015-09-01,5.0112,5.235,4.9723,5.1182,104928,0
2015-09-02,5.1571,5.1766,4.9723,5.1571,60737,0
2015-09-03,5.1377,5.1766,5.0209,5.0598,35147,0
2015-09-04,5.1182,5.1474,4.9917,5.1377,46966,0
2015-09-08,5.2739,5.4491,5.1085,5.4004,99379,0
2015-09-09,5.4004,5.4004,5.3031,5.3518,50049,0
2015-09-10,5.3518,5.4004,5.342,5.3907,32572,0
2015-09-11,5.4004,5.4199,5.342,5.3518,34839,0
2015-09-14,5.2058,5.4393,5.2058,5.3615,99995,0
2015-09-15,5.3809,5.5366,5.3518,5.4491,50768,0
2015-09-16,5.4393,5.5464,5.3809,5.4977,20246,0
2015-09-17,5.5464,5.6923,5.5074,5.5756,54573,0
2015-09-18,5.5464,5.5464,5.4685,5.5074,20657,0
2015-09-21,5.5172,5.6437,5.5172,5.5853,65670,0
2015-09-22,5.4685,5.4782,5.3615,5.3712,27851,0
2015-09-23,5.3809,5.4782,5.1377,5.2642,23945,0
2015-09-24,5.2544,5.3031,4.875,5.1961,224490,0
2015-09-25,5.1182,5.342,4.836,4.8652,165152,0
2015-09-28,4.7971,4.8068,4.5441,4.7971,80030,0
2015-09-29,4.7874,4.8458,4.2619,4.2814,161555,0
2015-09-30,4.3009,4.5247,4.3009,4.5149,37306,0
2015-10-01,4.5149,4.6804,4.3884,4.4371,29084,0
2015-10-02,4.3982,4.476,4.2911,4.369,87149,0
2015-10-05,4.369,4.4857,4.3009,4.4079,103304,0
2015-10-06,4.3982,4.6317,4.3982,4.5636,31037,0
2015-10-07,4.622,4.6901,4.4079,4.4079,52721,0
2015-10-08,4.4468,4.5441,4.4371,4.476,24665,0
2015-10-09,4.4565,4.6317,4.4565,4.5636,37922,0
2015-10-12,4.6025,4.6025,4.3982,4.4176,36166,0
2015-10-13,4.3884,4.4955,4.1744,4.2327,39155,0
2015-10-14,4.2619,4.3203,4.1063,4.2717,106984,0
2015-10-15,4.2522,4.2717,4.1549,4.2036,36689,0
2015-10-16,4.1841,4.1938,4.1452,4.1938,26104,0
2015-10-19,4.1354,4.2717,4.116,4.1938,43558,0
2015-10-20,4.1646,4.1841,4.1063,4.1452,78207,0
2015-10-21,4.2036,4.2327,4.0965,4.1452,41314,0
2015-10-22,4.1452,4.1938,4.116,4.1646,31242,0
2015-10-23,4.1938,4.2327,4.0965,4.2327,46349,0
2015-10-26,4.2327,4.2425,4.0771,4.1452,119933,0
2015-10-27,4.1549,4.1549,3.9895,4.0381,110786,0
2015-10-28,4.0965,4.1452,4.0381,4.1452,81086,0
2015-10-29,4.1257,4.2522,4.0576,4.0868,18704,0
2015-10-30,4.1063,4.1063,3.9214,3.9895,111917,0
2015-11-02,3.9895,4.0673,3.9019,4.0479,81549,0
2015-11-03,4.0479,4.1354,4.0089,4.0771,100715,0
2015-11-04,4.1549,4.1646,3.9214,3.9603,75505,0
2015-11-05,3.9408,3.9408,3.2694,3.8338,739225,0
2015-11-06,3.7754,3.863,3.6878,3.8046,48816,0
2015-11-09,3.756,3.8338,3.7268,3.7657,90748,0
2015-11-10,3.7462,3.7657,3.5127,3.5808,209959,0
2015-11-11,3.6878,3.6878,3.5322,3.61,84271,0
2015-11-12,3.68,3.69,3.46,3.52,82600,0
2015-11-13,3.46,3.6,3.41,3.59,85700,0
2015-11-16,3.51,3.61,3.47,3.54,80300,0
2015-11-17,3.54,3.6,3.3,3.35,239900,0
2015-11-18,3.37,3.41,3.32,3.41,61000,0
2015-11-19,3.4,3.46,3.35,3.4,43900,0
2015-11-20,3.37,3.41,3.33,3.38,112400,0
2015-11-23,3.39,3.4,3.3,3.33,166600,0
2015-11-24,3.37,3.43,3.32,3.41,20897,0
2015-11-25,3.41,3.43,3.31,3.35,59300,0
2015-11-27,3.36,3.46,3.33,3.44,44700,0
2015-11-30,3.53,3.53,3.39,3.44,38100,0
2015-12-01,3.44,3.44,3.39,3.4,44471,0
2015-12-02,3.41,3.46,3.07,3.17,270029,0
2015-12-03,3.23,3.24,3.11,3.2,94500,0
2015-12-04,3.25,3.26,3.15,3.18,207900,0
2015-12-07,3.14,3.17,2.96,3.06,458100,0
2015-12-08,2.98,3.17,2.98,3.06,142857,0
2015-12-09,3.05,3.21,3.05,3.15,96500,0
2015-12-10,3.17,3.17,2.95,3,148100,0
2015-12-11,2.99,3.05,2.92,3,261800,0
2015-12-14,3.02,3.03,2.9,2.93,124374,0
2015-12-15,2.94,2.98,2.92,2.94,86700,0
2015-12-16,2.93,2.99,2.91,2.94,92100,0
2015-12-17,2.94,2.94,2.59,2.7,135300,0
2015-12-18,2.7,2.72,2.59,2.67,56900,0
2015-12-21,2.74,2.74,2.6,2.64,31600,0
2015-12-22,2.65,2.72,2.61,2.68,49746,0
2015-12-23,2.7,2.72,2.65,2.67,137200,0
2015-12-24,2.65,2.69,2.58,2.58,64542,0
2015-12-28,2.58,2.61,2.51,2.53,46828,0
2015-12-29,2.57,2.6,2.49,2.55,172125,0
2015-12-30,2.51,2.54,2.5,2.5,81339,0
2015-12-31,2.57,2.6,2.51,2.6,95388,0
2016-01-04,2.6,2.6,2.51,2.6,77815,0
2016-01-05,2.57,2.6,2.37,2.37,159551,0
2016-01-06,2.37,2.43,2.26,2.41,71345,0
2016-01-07,2.35,2.6,2.32,2.57,98084,0
2016-01-08,2.56,2.6,2.49,2.51,66091,0
2016-01-11,2.51,2.51,2.3,2.32,100060,0
2016-01-12,2.33,2.34,2.31,2.31,53597,0
2016-01-13,2.3,2.32,2.2,2.23,189983,0
2016-01-14,2.21,2.21,1.735,1.908,604268,0
2016-01-15,1.84,1.86,1.75,1.79,193402,0
2016-01-19,1.79,1.85,1.67,1.71,110400,0
2016-01-20,1.7258,1.7258,1.64,1.67,147528,0
2016-01-21,1.69,1.77,1.67,1.69,37203,0
2016-01-22,1.71,1.77,1.69,1.72,44719,0
2016-01-25,1.73,1.8,1.67,1.73,86457,0
2016-01-26,1.77,1.796,1.69,1.74,145034,0
2016-01-27,1.77,1.79,1.6799,1.72,80145,0
2016-01-28,1.75,1.79,1.66,1.67,66244,0
2016-01-29,1.68,1.7599,1.6601,1.75,114800,0
2016-02-01,1.76,1.76,1.54,1.65,194906,0
2016-02-02,1.65,1.6783,1.55,1.56,130362,0
2016-02-03,1.56,1.86,1.55,1.85,153918,0
2016-02-04,1.86,2.06,1.86,2.06,174296,0
2016-02-05,2.05,2.05,1.87,1.871,176947,0
2016-02-08,1.88,1.88,1.72,1.75,65539,0
2016-02-09,1.73,1.7311,1.58,1.61,142969,0
2016-02-10,1.61,1.615,1.51,1.54,221771,0
2016-02-11,1.54,1.6,1.46,1.53,181703,0
2016-02-12,1.53,1.63,1.49,1.63,47495,0
2016-02-16,1.66,1.85,1.63,1.83,31479,0
2016-02-17,1.89,1.98,1.8376,1.96,83990,0
2016-02-18,1.92,2.05,1.88,2.05,56822,0
2016-02-19,2.04,2.13,1.94,2.13,39065,0
2016-02-22,2.16,2.19,2.09,2.11,73710,0
2016-02-23,2.09,2.1,1.93,2,107630,0
2016-02-24,1.98,2.006,1.92,1.99,48894,0
2016-02-25,1.96,2.0216,1.86,1.88,73227,0
2016-02-26,1.86,1.95,1.85,1.94,54637,0
2016-02-29,1.95,2.18,1.95,2.12,99252,0
2016-03-01,2.09,2.09,1.22,1.27,1106933,0
2016-03-02,1.3,1.3,1.02,1.0978,1057470,0
2016-03-03,1.45,1.51,1.14,1.1799,845903,0
2016-03-04,1.19,1.34,1.16,1.28,699195,0
2016-03-07,1.29,1.36,1.24,1.32,664980,0
2016-03-08,1.36,1.36,1.17,1.22,360266,0
2016-03-09,1.23,1.29,1.224,1.275,108833,0
2016-03-10,1.29,1.3068,1.16,1.18,325621,0
2016-03-11,1.19,1.24,1.17,1.1799,184589,0
2016-03-14,1.18,1.22,1.16,1.2,294657,0
2016-03-15,1.2,1.2,1.13,1.13,206064,0
2016-03-16,1.14,1.1599,1.09,1.12,117891,0
2016-03-17,1.13,1.14,1.1,1.11,86035,0
2016-03-18,1.12,1.16,1.12,1.15,69701,0
2016-03-21,1.15,1.19,1.1286,1.19,202353,0
2016-03-22,1.19,1.2,1.17,1.2,47180,0
2016-03-23,1.2,1.3,1.2,1.23,305552,0
2016-03-24,1.24,1.24,1.15,1.1699,239114,0
2016-03-28,1.18,1.2,1.07,1.09,144498,0
2016-03-29,1.08,1.09,1.06,1.07,90610,0
2016-03-30,1.08,1.12,1.08,1.12,89092,0
2016-03-31,1.12,1.16,1.12,1.15,41765,0
2016-04-01,1.16,1.16,1.12,1.14,94328,0
2016-04-04,1.15,1.16,1.09,1.1,105456,0
2016-04-05,1.09,1.14,1.09,1.1,74570,0
2016-04-06,1.1,1.14,1.09,1.13,72265,0
2016-04-07,1.15,1.15,1.11,1.13,34176,0
2016-04-08,1.15,1.15,1.08,1.14,114885,0
2016-04-11,1.15,1.15,1.11,1.15,109544,0
2016-04-12,1.15,1.15,1.11,1.1201,110511,0
2016-04-13,1.11,1.19,1.11,1.17,208847,0
2016-04-14,1.15,1.18,1.15,1.16,89012,0
2016-04-15,1.17,1.39,1.15,1.32,345640,0
2016-04-18,1.33,1.42,1.29,1.38,230595,0
2016-04-19,1.38,1.44,1.31,1.31,190125,0
2016-04-20,1.34,1.4017,1.34,1.34,198892,0
2016-04-21,1.35,1.47,1.35,1.4368,133933,0
2016-04-22,1.44,1.62,1.44,1.62,187304,0
2016-04-25,1.66,1.914,1.65,1.81,413502,0
2016-04-26,1.85,1.9,1.82,1.88,358436,0
2016-04-27,1.9,2.1,1.896,2.01,427446,0
2016-04-28,2.11,2.39,1.97,2.3,763364,0
2016-04-29,2.6,2.6,2.17,2.29,439136,0
2016-05-02,2.29,2.31,2.0412,2.26,264210,0
2016-05-03,2.23,2.23,1.81,1.91,314112,0
2016-05-04,1.95,2.05,1.85,2.05,290917,0
2016-05-05,2.06,2.11,1.86,1.9,98532,0
2016-05-06,1.88,1.94,1.82,1.85,73628,0
2016-05-09,1.91,1.91,1.66,1.71,199434,0
2016-05-10,1.71,1.8,1.6701,1.74,102028,0
2016-05-11,1.71,1.84,1.7,1.77,54668,0
2016-05-12,1.8,1.82,1.67,1.68,97117,0
2016-05-13,1.6,1.69,1.52,1.68,172583,0
2016-05-16,1.69,1.7399,1.62,1.68,51010,0
2016-05-17,1.69,1.784,1.68,1.71,57092,0
2016-05-18,1.7001,1.76,1.68,1.74,67261,0
2016-05-19,1.74,1.768,1.62,1.73,73538,0
2016-05-20,1.74,1.79,1.63,1.69,29411,0
2016-05-23,1.65,1.69,1.595,1.66,46798,0
2016-05-24,1.68,1.68,1.53,1.55,101207,0
2016-05-25,1.56,1.57,1.43,1.5,113056,0
2016-05-26,1.5,1.5,1.4,1.4499,87822,0
2016-05-27,1.43,1.6,1.43,1.58,156737,0
2016-05-31,1.56,1.65,1.56,1.62,80225,0
2016-06-01,1.63,1.6411,1.59,1.59,77426,0
2016-06-02,1.59,1.6161,1.47,1.54,138906,0
2016-06-03,1.55,1.56,1.5,1.5,24014,0
2016-06-06,1.5,1.62,1.5,1.62,18778,0
2016-06-07,1.6,1.6,1.55,1.55,35822,0
2016-06-08,1.62,1.631,1.55,1.55,39218,0
2016-06-09,1.55,1.58,1.48,1.48,37473,0
2016-06-10,1.48,1.49,1.42,1.43,29268,0
2016-06-13,1.42,1.47,1.38,1.38,54857,0
2016-06-14,1.39,1.46,1.3,1.34,59261,0
2016-06-15,1.31,1.42,1.31,1.4,26747,0
2016-06-16,1.38,1.4,1.31,1.31,98379,0
2016-06-17,1.32,1.35,1.32,1.33,19999,0
2016-06-20,1.34,1.43,1.34,1.42,18702,0
2016-06-21,1.41,1.49,1.35,1.35,62682,0
2016-06-22,1.38,1.4499,1.32,1.32,44452,0
2016-06-23,1.33,1.47,1.33,1.39,55790,0
2016-06-24,1.37,1.446,1.32,1.32,95936,0
2016-06-27,1.32,1.3486,1.21,1.21,113876,0
2016-06-28,1.27,1.3599,1.22,1.24,69444,0
2016-06-29,1.28,1.31,1.25,1.25,98070,0
2016-06-30,1.29,1.3,1.16,1.27,166861,0
2016-07-01,1.3,1.5,1.3,1.44,297763,0
2016-07-05,1.47,1.48,1.25,1.33,211686,0
2016-07-06,1.38,1.406,1.33,1.39,58221,0
2016-07-07,1.39,1.39,1.3,1.34,116003,0
2016-07-08,1.34,1.39,1.28,1.38,147616,0
2016-07-11,1.4,1.4199,1.29,1.32,63733,0
2016-07-12,1.33,1.46,1.33,1.41,180276,0
2016-07-13,1.42,1.4433,1.34,1.35,75629,0
2016-07-14,1.35,1.3955,1.35,1.37,38801,0
2016-07-15,1.37,1.37,1.3,1.33,34593,0
2016-07-18,1.33,1.39,1.31,1.34,53954,0
2016-07-19,1.35,1.36,1.3,1.33,51941,0
2016-07-20,1.33,1.33,1.301,1.33,15679,0
2016-07-21,1.33,1.63,1.33,1.5,640796,0
2016-07-22,1.51,1.55,1.45,1.49,98239,0
2016-07-25,1.51,1.53,1.4,1.5,115039,0
2016-07-26,1.5,1.59,1.4708,1.56,56963,0
2016-07-27,1.58,1.8,1.53,1.71,346920,0
2016-07-28,1.7,1.8,1.65,1.7,253806,0
2016-07-29,1.8,1.81,1.69,1.71,137847,0
2016-08-01,1.7,1.729,1.66,1.66,56705,0
2016-08-02,1.66,1.66,1.4235,1.47,220593,0
2016-08-03,1.62,1.62,1.48,1.59,203996,0
2016-08-04,1.61,1.66,1.55,1.6,30067,0
2016-08-05,1.6,1.66,1.57,1.59,35497,0
2016-08-08,1.62,1.65,1.49,1.5801,133880,0
2016-08-09,1.59,1.65,1.57,1.62,59039,0
2016-08-10,1.56,1.74,1.56,1.61,151837,0
2016-08-11,1.64,1.66,1.62,1.64,21391,0
2016-08-12,1.66,1.69,1.56,1.6,76195,0
2016-08-15,1.6,1.69,1.6,1.66,133964,0
2016-08-16,1.67,1.69,1.58,1.62,54159,0
2016-08-17,1.64,1.64,1.59,1.6,22371,0
2016-08-18,1.6,1.65,1.598,1.65,12639,0
2016-08-19,1.66,1.66,1.58,1.6099,25821,0
2016-08-22,1.62,1.62,1.55,1.57,33313,0
2016-08-23,1.54,1.64,1.54,1.56,52712,0
2016-08-24,1.57,1.649,1.5683,1.63,150987,0
2016-08-25,1.63,1.64,1.6,1.64,52502,0
2016-08-26,1.65,1.7288,1.61,1.67,85422,0
2016-08-29,1.68,1.7384,1.641,1.67,34422,0
2016-08-30,1.69,1.73,1.684,1.72,66122,0
2016-08-31,1.75,1.75,1.69,1.72,38666,0
2016-09-01,1.68,1.7656,1.68,1.74,73069,0
2016-09-02,1.75,1.75,1.701,1.74,30227,0
2016-09-06,1.74,1.79,1.72,1.78,75093,0
2016-09-07,1.79,1.9,1.74,1.89,140297,0
2016-09-08,1.83,1.97,1.83,1.88,282855,0
2016-09-09,1.89,1.8999,1.64,1.76,254180,0
2016-09-12,1.74,1.81,1.7076,1.75,38730,0
2016-09-13,1.75,1.85,1.6105,1.68,73982,0
2016-09-14,1.64,1.7201,1.54,1.62,82464,0
2016-09-15,1.63,1.7,1.62,1.679,44749,0
2016-09-16,1.68,1.75,1.6425,1.72,45792,0
2016-09-19,1.72,1.72,1.62,1.6533,50503,0
2016-09-20,1.66,1.69,1.63,1.67,26793,0
2016-09-21,1.7,1.7081,1.64,1.69,37260,0
2016-09-22,1.71,1.74,1.69,1.71,37737,0
2016-09-23,1.7,1.72,1.66,1.7,46235,0
2016-09-26,1.72,1.72,1.65,1.69,34286,0
2016-09-27,1.6564,1.67,1.6042,1.63,39165,0
2016-09-28,1.66,1.66,1.61,1.62,21603,0
2016-09-29,1.65,1.65,1.52,1.56,76496,0
2016-09-30,1.55,1.67,1.52,1.66,58232,0
2016-10-03,1.67,1.67,1.55,1.6146,40764,0
2016-10-04,1.5948,1.62,1.56,1.57,35254,0
2016-10-05,1.5989,1.61,1.57,1.58,12973,0
2016-10-06,1.59,1.62,1.45,1.56,130607,0
2016-10-07,1.61,1.6199,1.531,1.59,18291,0
2016-10-10,1.63,1.63,1.561,1.5799,33122,0
2016-10-11,1.57,1.63,1.5,1.51,38504,0
2016-10-12,1.53,1.56,1.42,1.4997,108583,0
2016-10-13,1.461,1.48,1.41,1.4492,73792,0
2016-10-14,1.43,1.44,1.3936,1.42,50226,0
2016-10-17,1.37,1.42,1.33,1.4,71269,0
2016-10-18,1.4,1.44,1.3838,1.43,46867,0
2016-10-19,1.44,1.5,1.39,1.4045,30796,0
2016-10-20,1.45,1.45,1.35,1.39,79337,0
2016-10-21,1.38,1.42,1.35,1.41,25342,0
2016-10-24,1.4366,1.44,1.38,1.39,9721,0
2016-10-25,1.4,1.4355,1.35,1.37,95979,0
2016-10-26,1.38,1.38,1.26,1.279,174182,0
2016-10-27,1.25,1.302,1.2479,1.3,94823,0
2016-10-28,1.32,1.35,1.2804,1.34,35290,0
2016-10-31,1.36,1.38,1.31,1.31,21157,0
2016-11-01,1.3,1.3,1.25,1.26,77113,0
2016-11-02,1.26,1.2785,1.2,1.26,187968,0
2016-11-03,1.2307,1.29,1.19,1.2,25315,0
2016-11-04,1.18,1.23,1.18,1.19,65882,0
2016-11-07,1.19,1.25,1.19,1.22,47872,0
2016-11-08,1.2,1.24,1.1972,1.22,48727,0
2016-11-09,1.22,1.23,1.1,1.22,82254,0
2016-11-10,1.23,1.2899,1.15,1.2477,360228,0
2016-11-11,1.23,1.355,1.21,1.24,202637,0
2016-11-14,1.2,1.28,1.2,1.25,218231,0
2016-11-15,1.31,1.66,1.26,1.56,1285981,0
2016-11-16,2.06,3.19,1.65,2,11566264,0
2016-11-17,3.96,4.5,2.14,2.5,20269994,0
2016-11-18,2.27,2.46,1.82,2.13,4102996,0
2016-11-21,2.12,2.2,1.86,2.01,1230669,0
2016-11-22,1.97,1.97,1.65,1.69,1049177,0
2016-11-23,1.72,1.96,1.65,1.78,1669850,0
2016-11-25,1.8,1.81,1.675,1.69,393720,0
2016-11-28,1.67,1.8137,1.6,1.67,833485,0
2016-11-29,1.67,1.7399,1.57,1.68,593914,0
2016-11-30,1.66,1.77,1.62,1.69,657827,0
2016-12-01,1.8,1.9,1.72,1.78,578155,0
2016-12-02,1.76,1.77,1.67,1.72,162415,0
2016-12-05,1.73,1.7586,1.69,1.73,171047,0
2016-12-06,1.75,1.83,1.73,1.8,303556,0
2016-12-07,1.78,1.94,1.77,1.85,594801,0
2016-12-08,1.83,1.85,1.67,1.85,382137,0
2016-12-09,1.85,1.85,1.72,1.75,247799,0
2016-12-12,1.7,1.72,1.52,1.61,605095,0
2016-12-13,1.59,1.62,1.53,1.59,155256,0
2016-12-14,1.58,1.58,1.51,1.52,250640,0
2016-12-15,1.55,1.7,1.45,1.68,846352,0
2016-12-16,1.8,1.8,1.54,1.56,667978,0
2016-12-19,1.6,1.62,1.55,1.59,201164,0
2016-12-20,1.58,1.64,1.55,1.56,106736,0
2016-12-21,1.6,1.6074,1.55,1.57,125627,0
2016-12-22,1.56,1.59,1.55,1.57,103447,0
2016-12-23,1.55,1.59,1.55,1.58,72762,0
2016-12-27,1.55,1.56,1.5,1.56,131995,0
2016-12-28,1.54,1.57,1.54,1.55,78021,0
2016-12-29,1.54,1.5477,1.52,1.53,111877,0
2016-12-30,1.53,1.53,1.5,1.5,157331,0
2017-01-03,1.5,1.55,1.5,1.55,125411,0
2017-01-04,1.55,1.59,1.54,1.59,172863,0
2017-01-05,1.59,1.66,1.59,1.65,166935,0
2017-01-06,1.65,1.65,1.6,1.65,91188,0
2017-01-09,1.65,1.65,1.6076,1.62,67939,0
2017-01-10,1.64,1.65,1.57,1.58,104862,0
2017-01-11,1.58,1.63,1.5499,1.605,191674,0
2017-01-12,1.57,1.5851,1.52,1.55,126010,0
2017-01-13,1.57,1.7,1.53,1.63,872724,0
2017-01-17,1.64,1.64,1.55,1.58,127174,0
2017-01-18,1.59,1.69,1.55,1.62,519897,0
2017-01-19,1.62,1.64,1.55,1.57,261365,0
2017-01-20,1.58,1.62,1.5601,1.61,205643,0
2017-01-23,1.61,1.7,1.59,1.61,270267,0
2017-01-24,1.62,1.63,1.5126,1.59,192007,0
2017-01-25,1.58,1.62,1.57,1.59,153247,0
2017-01-26,1.6,1.7499,1.59,1.7,487185,0
2017-01-27,1.71,1.71,1.63,1.65,171174,0
2017-01-30,1.62,1.62,1.56,1.6,278132,0
2017-01-31,1.62,1.64,1.57,1.59,484632,0
2017-02-01,1.6,1.6,1.56,1.58,195538,0
2017-02-02,1.58,1.59,1.43,1.45,447181,0
2017-02-03,1.48,1.49,1.45,1.48,156726,0
2017-02-06,1.51,1.51,1.39,1.45,209975,0
2017-02-07,1.45,1.45,1.35,1.37,438736,0
2017-02-08,1.37,1.39,1.26,1.32,233377,0
2017-02-09,1.35,1.39,1.29,1.33,178643,0
2017-02-10,1.39,1.39,1.35,1.35,102808,0
2017-02-13,1.35,1.44,1.35,1.41,182656,0
2017-02-14,1.44,1.449,1.36,1.36,215219,0
2017-02-15,1.39,1.4,1.34,1.37,87401,0
2017-02-16,1.37,1.42,1.36,1.39,76720,0
2017-02-17,1.41,1.53,1.39,1.52,688967,0
2017-02-21,1.54,1.575,1.52,1.54,263027,0
2017-02-22,1.5,1.57,1.47,1.49,222402,0
2017-02-23,1.49,1.526,1.46,1.47,76808,0
2017-02-24,1.48,1.5,1.45,1.47,111349,0
2017-02-27,1.48,1.55,1.48,1.53,106630,0
2017-02-28,1.55,1.55,1.5,1.52,42928,0
2017-03-01,1.55,1.57,1.51,1.53,235716,0
2017-03-02,1.51,1.53,1.5,1.51,85775,0
2017-03-03,1.5,1.56,1.5,1.5499,177204,0
2017-03-06,1.56,1.56,1.5,1.53,123690,0
2017-03-07,1.5,1.56,1.5,1.54,247717,0
2017-03-08,1.53,1.53,1.38,1.38,243034,0
2017-03-09,1.39,1.4,1.3,1.32,143567,0
2017-03-10,1.29,1.44,1.29,1.38,154928,0
2017-03-13,1.35,1.37,1.331,1.34,93182,0
2017-03-14,1.3,1.41,1.3,1.36,95964,0
2017-03-15,1.39,1.48,1.379,1.46,141171,0
2017-03-16,1.47,1.56,1.46,1.51,326199,0
2017-03-17,1.53,1.55,1.4804,1.5,121845,0
2017-03-20,1.48,1.49,1.47,1.48,65718,0
2017-03-21,1.5,1.5,1.3831,1.39,120394,0
2017-03-22,1.39,1.4,1.36,1.37,49740,0
2017-03-23,1.38,1.42,1.36,1.42,74824,0
2017-03-24,1.43,1.43,1.4,1.41,72361,0
2017-03-27,1.36,1.3979,1.36,1.38,124166,0
2017-03-28,1.4,1.48,1.4,1.46,250612,0
2017-03-29,1.5,1.52,1.47,1.49,147592,0
2017-03-30,1.5,1.56,1.47,1.47,208590,0
2017-03-31,1.47,1.5,1.46,1.48,60207,0
2017-04-03,1.46,1.49,1.45,1.46,53300,0
2017-04-04,1.45,1.49,1.45,1.45,31101,0
2017-04-05,1.46,1.47,1.4,1.41,35748,0
2017-04-06,1.4,1.45,1.4,1.41,47305,0
2017-04-07,1.42,1.45,1.4,1.4,128818,0
2017-04-10,1.4,1.45,1.38,1.39,119468,0
2017-04-11,1.42,1.47,1.37,1.44,161300,0
2017-04-12,1.47,1.47,1.4,1.4056,79856,0
2017-04-13,1.43,1.46,1.38,1.4,47852,0
2017-04-17,1.4,1.41,1.4,1.41,28738,0
2017-04-18,1.4,1.41,1.4,1.41,56486,0
2017-04-19,1.4,1.4046,1.36,1.37,78229,0
2017-04-20,1.37,1.38,1.36,1.376,49138,0
2017-04-21,1.42,1.42,1.36,1.37,50200,0
2017-04-24,1.37,1.37,1.36,1.37,43587,0
2017-04-25,1.35,1.37,1.35,1.35,64598,0
2017-04-26,1.34,1.37,1.33,1.35,72143,0
2017-04-27,1.35,1.354,1.32,1.32,78954,0
2017-04-28,1.34,1.34,1.28,1.31,126902,0
2017-05-01,1.34,1.3799,1.32,1.35,57025,0
2017-05-02,1.49,1.49,1.35,1.42,208984,0
2017-05-03,1.4,1.45,1.4,1.41,38057,0
2017-05-04,1.4,1.41,1.25,1.34,144082,0
2017-05-05,1.34,1.35,1.29,1.33,35580,0
2017-05-08,1.3608,1.3608,1.28,1.31,256698,0
2017-05-09,1.3,1.32,1.28,1.31,42714,0
2017-05-10,1.29,1.317,1.29,1.3,21889,0
2017-05-11,1.3,1.32,1.29,1.29,42592,0
2017-05-12,1.29,1.3,1.28,1.29,31666,0
2017-05-15,1.32,1.33,1.28,1.29,116341,0
2017-05-16,1.31,1.3399,1.27,1.27,62479,0
2017-05-17,1.26,1.2777,1.23,1.2381,41552,0
2017-05-18,1.23,1.2953,1.15,1.18,190250,0
2017-05-19,1.18,1.25,1.18,1.2,47606,0
2017-05-22,1.23,1.23,1.18,1.2,67002,0
2017-05-23,1.19,1.24,1.19,1.21,57747,0
2017-05-24,1.2014,1.24,1.2014,1.21,71900,0
2017-05-25,1.21,1.229,1.21,1.21,38203,0
2017-05-26,1.21,1.22,1.17,1.19,71697,0
2017-05-30,1.2,1.22,1.18,1.18,16902,0
2017-05-31,1.21,1.21,1.16,1.17,36848,0
2017-06-01,1.17,1.28,1.17,1.25,56216,0
2017-06-02,1.27,1.28,1.26,1.27,92549,0
2017-06-05,1.26,1.2709,1.24,1.241,10510,0
2017-06-06,1.22,1.2599,1.22,1.24,23146,0
2017-06-07,1.28,1.28,1.23,1.23,26839,0
2017-06-08,1.24,1.27,1.24,1.26,16433,0
2017-06-09,1.28,1.337,1.27,1.28,57244,0
2017-06-12,1.28,1.33,1.28,1.28,38154,0
2017-06-13,1.27,1.3012,1.22,1.22,77357,0
2017-06-14,1.22,1.249,1.19,1.19,42831,0
2017-06-15,1.2,1.3029,1.1993,1.26,81575,0
2017-06-16,1.29,1.3128,1.26,1.28,61265,0
2017-06-19,1.31,1.31,1.28,1.29,23936,0
2017-06-20,1.25,1.292,1.23,1.24,62521,0
2017-06-21,1.25,1.25,1.21,1.22,46445,0
2017-06-22,1.249,1.25,1.21,1.22,44654,0
2017-06-23,1.21,1.24,1.21,1.23,30548,0
2017-06-26,1.27,1.29,1.2028,1.2499,49717,0
2017-06-27,1.26,1.26,1.22,1.22,35202,0
2017-06-28,1.25,1.25,1.18,1.21,93072,0
2017-06-29,1.21,1.24,1.1801,1.23,35164,0
2017-06-30,1.23,1.23,1.22,1.22,17968,0
2017-07-03,1.2,1.27,1.1995,1.24,42276,0
2017-07-05,1.24,1.26,1.2078,1.21,63509,0
2017-07-06,1.21,1.21,1.1901,1.21,8744,0
2017-07-07,1.21,1.24,1.1939,1.23,37877,0
2017-07-10,1.18,1.25,1.18,1.24,51448,0
2017-07-11,1.25,1.28,1.245,1.27,51388,0
2017-07-12,1.28,1.28,1.24,1.27,35020,0
2017-07-13,1.26,1.3,1.25,1.27,45845,0
2017-07-14,1.29,1.31,1.28,1.3,52235,0
2017-07-17,1.3,1.38,1.29,1.37,105531,0
2017-07-18,1.42,1.45,1.31,1.333,263360,0
2017-07-19,1.38,1.41,1.33,1.39,37442,0
2017-07-20,1.41,1.4368,1.3501,1.39,35427,0
2017-07-21,1.41,1.4348,1.37,1.41,72516,0
2017-07-24,1.4,1.43,1.37,1.38,41112,0
2017-07-25,1.37,1.39,1.35,1.36,56273,0
2017-07-26,1.39,1.39,1.32,1.34,56846,0
2017-07-27,1.3452,1.37,1.33,1.35,115889,0
2017-07-28,1.36,1.39,1.35,1.36,72595,0
2017-07-31,1.4,1.41,0.9661,1.191,915189,0
2017-08-01,1.2,1.223,1.15,1.19,127448,0
2017-08-02,1.18,1.18,1.11,1.17,147429,0
2017-08-03,1.16,1.17,1.15,1.16,60733,0
2017-08-04,1.12,1.1382,1.05,1.12,112494,0
2017-08-07,1.11,1.15,1.1,1.13,53899,0
2017-08-08,1.14,1.1555,1.13,1.14,16291,0
2017-08-09,1.15,1.2,1.13,1.17,123426,0
2017-08-10,1.2,1.2,1.1,1.12,67011,0
2017-08-11,1.14,1.1568,1.09,1.0993,78849,0
2017-08-14,1.12,1.12,1.05,1.09,60163,0
2017-08-15,1.12,1.12,1.09,1.11,32654,0
2017-08-16,1.12,1.18,1.1,1.16,54524,0
2017-08-17,1.17,1.1799,1.125,1.17,44025,0
2017-08-18,1.17,1.185,1.14,1.1665,71418,0
2017-08-21,1.14,1.2,1.14,1.14,21462,0
2017-08-22,1.13,1.16,1.11,1.16,16234,0
2017-08-23,1.16,1.16,1.12,1.13,22872,0
2017-08-24,1.16,1.18,1.13,1.15,51516,0
2017-08-25,1.19,1.19,1.12,1.12,32990,0
2017-08-28,1.17,1.17,1.08,1.101,144081,0
2017-08-29,1.1,1.11,1.07,1.07,57006,0
2017-08-30,1.09,1.09,1.07,1.07,43655,0
2017-08-31,1.09,1.1,1.07,1.08,68544,0
2017-09-01,1.09,1.1,1.08,1.095,49796,0
2017-09-05,1.1,1.12,1.1,1.11,51996,0
2017-09-06,1.12,1.15,1.12,1.14,20215,0
2017-09-07,1.13,1.14,1.11,1.1175,43858,0
2017-09-08,1.13,1.18,1.101,1.16,125035,0
2017-09-11,1.15,1.15,1.11,1.11,58208,0
2017-09-12,1.11,1.14,1.1,1.13,35790,0
2017-09-13,1.12,1.15,1.12,1.14,27231,0
2017-09-14,1.13,1.15,1.12,1.15,21056,0
2017-09-15,1.13,1.1666,1.13,1.16,37841,0
2017-09-18,1.14,1.22,1.14,1.21,139783,0
2017-09-19,1.24,1.247,1.1,1.23,190980,0
2017-09-20,1.23,1.26,1.2,1.26,123861,0
2017-09-21,1.26,1.3,1.23,1.27,160374,0
2017-09-22,1.28,1.31,1.25,1.3,64853,0
2017-09-25,1.3,1.31,1.28,1.3,163114,0
2017-09-26,1.2567,1.37,1.06,1.35,403862,0
2017-09-27,1.35,1.389,1.34,1.38,73092,0
2017-09-28,1.39,1.53,1.39,1.46,362803,0
2017-09-29,1.51,1.57,1.46,1.57,232259,0
2017-10-02,1.56,1.589,1.47,1.54,279199,0
2017-10-03,1.52,1.53,1.5,1.52,114102,0
2017-10-04,1.51,1.56,1.51,1.56,284006,0
2017-10-05,1.53,1.57,1.53,1.55,124875,0
2017-10-06,1.55,1.59,1.5456,1.59,207443,0
2017-10-09,1.58,1.6,1.5,1.51,197557,0
2017-10-10,1.5089,1.5093,1.3,1.31,238899,0
2017-10-11,1.28,1.36,1.28,1.35,148009,0
2017-10-12,1.34,1.38,1.32,1.36,44748,0
2017-10-13,1.33,1.42,1.33,1.39,79161,0
2017-10-16,1.39,1.41,1.38,1.4,45980,0
2017-10-17,1.4,1.51,1.4,1.49,176165,0
2017-10-18,1.51,1.55,1.49,1.53,203666,0
2017-10-19,1.52,1.57,1.47,1.55,127843,0
2017-10-20,1.56,1.61,1.5,1.58,271919,0
2017-10-23,1.61,1.61,1.5,1.54,179687,0
2017-10-24,1.54,1.55,1.52,1.5202,50952,0
2017-10-25,1.52,1.55,1.5,1.5,50952,0
2017-10-26,1.52,1.52,1.45,1.48,84581,0
2017-10-27,1.47,1.48,1.43,1.4501,49561,0
2017-10-30,1.47,1.48,1.45,1.46,18034,0
2017-10-31,1.47,1.47,1.45,1.45,26005,0
2017-11-01,1.47,1.47,1.45,1.46,76774,0
2017-11-02,1.47,1.48,1.4,1.436,103509,0
2017-11-03,1.45,1.56,1.4,1.43,1005358,0
2017-11-06,1.44,1.5,1.43,1.47,300781,0
2017-11-07,1.52,1.94,1.5,1.94,5869874,0
2017-11-08,1.63,1.648,1.38,1.49,2513309,0
2017-11-09,1.45,1.45,1.36,1.37,648049,0
2017-11-10,1.4,1.4,1.26,1.28,427926,0
