Date,Open,High,Low,Close,Volume,OpenInt
2009-07-13,0.8808,0.8808,0.7983,0.8808,386455,0
2009-07-14,0.7983,0.8368,0.7047,0.8148,1632647,0
2009-07-15,0.8257,0.8257,0.8038,0.8038,2724,0
2009-07-16,0.8038,0.8038,0.7707,0.8038,53586,0
2009-07-17,0.8038,0.8148,0.7707,0.7707,272182,0
2009-07-20,0.7927,0.7927,0.7707,0.7729,84490,0
2009-07-21,0.7707,0.7707,0.7707,0.7707,31790,0
2009-07-22,0.7707,0.7707,0.7597,0.7597,38145,0
2009-07-23,0.7707,0.7707,0.7487,0.7553,228490,0
2009-07-24,0.7597,0.7597,0.7443,0.7487,629496,0
2009-07-27,0.7487,0.7487,0.7487,0.7487,49954,0
2009-07-28,0.7487,0.7487,0.7487,0.7487,5223,0
2009-07-29,0.7487,0.7487,0.7267,0.7267,1798013,0
2009-07-30,0.7597,0.7597,0.7575,0.7575,31790,0
2009-07-31,0.7597,0.7597,0.7487,0.7597,570232,0
2009-08-03,0.7487,0.7487,0.7377,0.7487,150030,0
2009-08-04,0.7487,0.7487,0.7487,0.7487,41780,0
2009-08-05,0.7487,0.8257,0.7377,0.7707,423261,0
2009-08-06,0.7927,0.8038,0.7818,0.8038,470917,0
2009-08-07,0.8479,0.8808,0.8082,0.8368,466603,0
2009-08-10,0.8479,1.1011,0.8368,1.0239,296832,0
2009-08-11,1.0461,1.0461,1.0239,1.0306,115662,0
2009-08-12,1.013,1.0681,0.9909,1.0461,243859,0
2009-08-13,1.0417,1.0461,0.9909,1.035,514154,0
2009-08-14,1.1011,1.2992,1.035,1.2552,1054764,0
2009-08-17,1.2552,1.3213,1.2441,1.2663,195048,0
2009-08-18,1.2663,1.2772,1.2441,1.2441,491694,0
2009-08-19,1.2772,1.2772,1.2663,1.2663,830985,0
2009-08-20,1.2663,1.2772,1.2111,1.2552,31333,0
2009-08-21,1.2552,1.3213,1.2552,1.3213,472603,0
2009-08-24,1.3653,1.3741,1.3433,1.3741,2595273,0
2009-08-25,1.3653,1.6185,1.3653,1.5746,2016528,0
2009-08-26,1.5746,1.6516,1.5746,1.6405,1574660,0
2009-08-27,1.6516,1.7067,1.6516,1.6956,1005198,0
2009-08-28,1.6956,1.7067,1.6847,1.7067,343412,0
2009-08-31,1.6847,1.7067,1.6516,1.6847,693871,0
2009-09-01,1.6803,1.6803,1.5855,1.5899,246411,0
2009-09-02,1.5966,1.6097,1.5746,1.5966,295401,0
2009-09-03,1.5966,1.5966,1.4865,1.5415,223880,0
2009-09-04,1.5415,1.5415,1.5415,1.5415,35967,0
2009-09-08,1.5415,1.5811,1.5415,1.5746,248738,0
2009-09-09,1.579,1.579,1.5415,1.5746,40875,0
2009-09-10,1.579,1.579,1.5304,1.5304,7267,0
2009-09-11,1.5635,1.6075,1.5635,1.6075,32241,0
2009-09-14,1.6075,1.6516,1.6075,1.6405,239234,0
2009-09-15,1.6405,1.6405,1.5855,1.5966,193614,0
2009-09-16,1.6185,1.6185,1.5966,1.6185,41780,0
2009-09-17,1.5855,1.6185,1.5855,1.6185,103282,0
2009-09-18,1.6185,1.6185,1.6185,1.6185,66818,0
2009-09-21,1.6185,1.6295,1.613,1.6141,543015,0
2009-09-22,1.6273,1.6273,1.6185,1.6185,400984,0
2009-09-23,1.6516,1.6627,1.6185,1.6295,942291,0
2009-09-24,1.6185,1.6516,1.6075,1.6405,124281,0
2009-09-25,1.6075,1.6075,1.5966,1.5966,99691,0
2009-09-28,1.5746,1.5746,1.4974,1.4974,30131,0
2009-09-29,1.5415,1.5855,1.5415,1.5415,26794,0
2009-09-30,1.5415,1.5415,1.5194,1.5304,5451,0
2009-10-01,1.5304,1.5415,1.5304,1.5415,13625,0
2009-10-02,1.4865,1.5194,1.4754,1.5084,37237,0
2009-10-05,1.5084,1.5084,1.4754,1.4754,24568,0
2009-10-06,1.4754,1.4798,1.4754,1.4754,68160,0
2009-10-07,1.4974,1.4974,1.4974,1.4974,456,0
2009-10-08,1.5304,1.5723,1.5304,1.5723,118981,0
2009-10-09,1.5524,1.5524,1.5524,1.5524,9486,0
2009-10-12,1.5723,1.5723,1.5591,1.5635,145318,0
2009-10-13,1.5524,1.5524,1.5371,1.5371,110943,0
2009-10-14,1.5415,1.5415,1.5194,1.5194,54949,0
2009-10-15,1.5524,1.5524,1.5194,1.5194,47682,0
2009-10-16,1.5128,1.5128,1.4645,1.4645,16983,0
2009-10-19,1.5415,1.5658,1.5415,1.5415,127150,0
2009-10-20,1.5415,1.5524,1.5415,1.5524,3180,0
2009-10-22,1.5128,1.5128,1.5128,1.5128,1364,0
2009-10-23,1.5415,1.5524,1.5415,1.5524,635761,0
2009-10-26,1.5415,1.5524,1.5415,1.548,87273,0
2009-10-27,1.5436,1.5635,1.5436,1.5635,35421,0
2009-10-28,1.5746,1.5966,1.5436,1.5746,221839,0
2009-10-29,1.5415,1.5415,1.5415,1.5415,2272,0
2009-10-30,1.5194,1.5194,1.5194,1.5194,2272,0
2009-11-02,1.5172,1.5172,1.5172,1.5172,456,0
2009-11-03,1.4974,1.5304,1.4974,1.5304,2724,0
2009-11-04,1.4974,1.5084,1.4645,1.4645,144687,0
2009-11-05,1.4974,1.4974,1.4974,1.4974,27399,0
2009-11-06,1.5216,1.5216,1.4666,1.4666,16576,0
2009-11-09,1.4865,1.4974,1.4865,1.4865,9082,0
2009-11-11,1.4974,1.5084,1.4974,1.5084,45411,0
2009-11-12,1.5084,1.5084,1.5084,1.5084,997,0
2009-11-13,1.4865,1.5084,1.4865,1.5084,17768,0
2009-11-16,1.5084,1.5194,1.4886,1.5172,119888,0
2009-11-17,1.515,1.5194,1.4446,1.4446,140775,0
2009-11-18,1.4446,1.4534,1.4446,1.4467,22024,0
2009-11-19,1.4534,1.4821,1.4534,1.4821,34057,0
2009-11-20,1.4557,1.4557,1.4423,1.4423,1297502,0
2009-11-23,1.4645,1.4865,1.4534,1.4865,32910,0
2009-11-24,1.4645,1.4754,1.4247,1.4534,296507,0
2009-11-25,1.4645,1.4865,1.4645,1.4821,651882,0
2009-11-27,1.4534,1.4534,1.4534,1.4534,1532,0
2009-11-30,1.4821,1.4865,1.4821,1.4865,70719,0
2009-12-01,1.4865,1.4865,1.4865,1.4865,47328,0
2009-12-02,1.5084,1.5084,1.4974,1.5084,17657,0
2009-12-03,1.4974,1.5018,1.4865,1.5018,23668,0
2009-12-04,1.4865,1.4865,1.4865,1.4865,234325,0
2009-12-07,1.4865,1.4974,1.4865,1.4865,19072,0
2009-12-08,1.4865,1.4865,1.4865,1.4865,5902,0
2009-12-09,1.4645,1.4645,1.4534,1.4534,12261,0
2009-12-11,1.4534,1.4534,1.4314,1.4314,21796,0
2009-12-14,1.4093,1.4645,1.3764,1.3873,62145,0
2009-12-15,1.3764,1.3984,1.3764,1.3764,807881,0
2009-12-16,1.3984,1.3984,1.3653,1.3764,137780,0
2009-12-17,1.3544,1.3984,1.3213,1.3213,556677,0
2009-12-18,1.3213,1.3653,1.2332,1.319,932477,0
2009-12-21,1.2772,1.2772,1.2663,1.2772,61304,0
2009-12-22,1.2992,1.2992,1.2772,1.2772,48135,0
2009-12-23,1.2992,1.2992,1.2663,1.2663,35354,0
2009-12-24,1.2663,1.2663,1.2552,1.2552,9082,0
2009-12-28,1.2772,1.2772,1.242,1.242,29328,0
2009-12-29,1.2552,1.2663,1.2552,1.2663,83103,0
2009-12-30,1.2663,1.2772,1.2552,1.2772,1385055,0
2009-12-31,1.2663,1.2684,1.242,1.2663,43139,0
2010-01-04,1.2441,1.3764,1.2441,1.3764,63576,0
2010-01-05,1.3764,1.4093,1.3764,1.3873,52678,0
2010-01-06,1.4093,1.4314,1.406,1.4203,864030,0
2010-01-07,1.4093,1.4335,1.4093,1.4314,80679,0
2010-01-08,1.4335,1.4335,1.4314,1.4314,53586,0
2010-01-11,1.4314,1.4358,1.4314,1.4358,28495,0
2010-01-12,1.4534,1.4534,1.4314,1.4402,12037,0
2010-01-13,1.4402,1.4402,1.4402,1.4402,3124,0
2010-01-14,1.4423,1.4423,1.4203,1.4402,9082,0
2010-01-15,1.4203,1.4203,1.4093,1.4093,4543,0
2010-01-19,1.4534,1.4534,1.4423,1.4423,908,0
2010-01-20,1.4645,1.4645,1.4314,1.4314,2724,0
2010-01-21,1.4314,1.4314,1.3764,1.3873,170294,0
2010-01-22,1.3873,1.3873,1.3764,1.3764,6810,0
2010-01-25,1.3433,1.3873,1.3433,1.3873,158940,0
2010-01-27,1.3653,1.3984,1.3653,1.3984,24975,0
2010-01-28,1.3322,1.4423,1.3322,1.4423,183916,0
2010-01-29,1.3322,1.4314,1.3322,1.4314,2307378,0
2010-02-02,1.4314,1.4314,1.4314,1.4314,1513,0
2010-02-03,1.3544,1.4314,1.3544,1.4314,22820,0
2010-02-04,1.3433,1.4534,1.3433,1.4093,64484,0
2010-02-05,1.3764,1.4534,1.3676,1.4314,47754,0
2010-02-10,1.3433,1.4754,1.3433,1.4182,165067,0
2010-02-11,1.4093,1.4093,1.3544,1.4071,14077,0
2010-02-16,1.4093,1.4093,1.3213,1.3764,38600,0
2010-02-17,1.3984,1.3984,1.3984,1.3984,4543,0
2010-02-22,1.3213,1.4093,1.3213,1.3653,793622,0
2010-02-23,1.3653,1.3653,1.3544,1.3653,93093,0
2010-02-24,1.3544,1.3653,1.3544,1.3653,13625,0
2010-02-25,1.3653,1.3653,1.2772,1.3213,152130,0
2010-02-26,1.3102,1.3102,1.3102,1.3102,13625,0
2010-03-01,1.2772,1.3213,1.2663,1.3102,452481,0
2010-03-02,1.2992,1.2992,1.2663,1.2663,28610,0
2010-03-03,1.2772,1.2772,1.2772,1.2772,19527,0
2010-03-04,1.2992,1.3322,1.2772,1.3213,703688,0
2010-03-05,1.3544,1.4005,1.3433,1.3873,1932438,0
2010-03-08,1.3873,1.3873,1.3653,1.3653,38966,0
2010-03-09,1.3433,1.4314,1.3322,1.4148,273355,0
2010-03-10,1.4093,1.4093,1.4093,1.4093,26794,0
2010-03-12,1.3873,1.4314,1.3873,1.4093,55191,0
2010-03-15,1.4093,1.4314,1.3764,1.4314,3770,0
2010-03-16,1.3873,1.3984,1.3873,1.3984,4994,0
2010-03-17,1.3873,1.4645,1.3873,1.4423,2499460,0
2010-03-18,1.4645,1.4953,1.4534,1.4865,665280,0
2010-03-19,1.4865,1.4974,1.4358,1.4557,115782,0
2010-03-22,1.5084,1.5767,1.4865,1.5524,617249,0
2010-03-23,1.4974,1.5966,1.4534,1.5503,64841,0
2010-03-25,1.4974,1.5834,1.4974,1.5635,50059,0
2010-03-26,1.5503,1.5503,1.5503,1.5503,17257,0
2010-03-29,1.5503,1.5503,1.5084,1.5084,49954,0
2010-03-30,1.5415,1.5415,1.5415,1.5415,227749,0
2010-03-31,1.5084,1.5084,1.5084,1.5084,6810,0
2010-04-01,1.5084,1.5084,1.493,1.493,13625,0
2010-04-06,1.5304,1.5304,1.5304,1.5304,456,0
2010-04-07,1.5084,1.5304,1.5084,1.5084,68208,0
2010-04-08,1.4754,1.504,1.4534,1.4974,429594,0
2010-04-09,1.4754,1.4953,1.4754,1.4754,7718,0
2010-04-12,1.4754,1.5194,1.4666,1.4865,392581,0
2010-04-13,1.4733,1.4865,1.4733,1.4865,217292,0
2010-04-14,1.4865,1.4865,1.4754,1.4754,8896,0
2010-04-15,1.4754,1.4754,1.4754,1.4754,1020,0
2010-04-16,1.4865,1.4865,1.4754,1.4754,6359,0
2010-04-19,1.4314,1.4314,1.3764,1.3873,20435,0
2010-04-20,1.3873,1.3873,1.3544,1.3764,1250295,0
2010-04-21,1.3764,1.3764,1.3609,1.3609,118068,0
2010-04-22,1.3764,1.3764,1.3544,1.3565,105456,0
2010-04-23,1.3565,1.4314,1.3565,1.4314,12601,0
2010-04-26,1.4314,1.4314,1.4314,1.4314,13625,0
2010-04-27,1.4093,1.4093,1.4093,1.4093,2272,0
2010-04-28,1.4093,1.4093,1.4093,1.4093,90822,0
2010-04-29,1.4093,1.4093,1.4093,1.4093,33763,0
2010-04-30,1.3984,1.3984,1.3984,1.3984,11353,0
2010-05-04,1.3873,1.4314,1.3653,1.4314,3231337,0
2010-05-05,1.3984,1.3984,1.3984,1.3984,99153,0
2010-05-06,1.3984,1.3984,1.3544,1.3545,37692,0
2010-05-10,1.3984,1.4314,1.3984,1.3984,5396067,0
2010-05-12,1.4203,1.4203,1.4203,1.4203,119754,0
2010-05-13,1.4534,1.4534,1.4423,1.4423,19445,0
2010-05-14,1.4645,1.4777,1.4203,1.4777,31333,0
2010-05-17,1.4754,1.4754,1.3984,1.4203,170354,0
2010-05-18,1.4203,1.4754,1.4203,1.4645,153004,0
2010-05-19,1.4534,1.4754,1.4534,1.4733,194488,0
2010-05-20,1.4534,1.4534,1.4314,1.4314,49793,0
2010-05-21,1.4314,1.4534,1.4314,1.4534,66303,0
2010-05-24,1.4534,1.4645,1.4534,1.4645,8515,0
2010-05-25,1.4314,1.4645,1.4314,1.4423,680993,0
2010-05-26,1.4423,1.4423,1.4314,1.4314,133965,0
2010-05-27,1.4423,1.4754,1.4314,1.4314,328778,0
2010-05-28,1.4645,1.5635,1.4645,1.5194,294269,0
2010-06-01,1.5194,1.5415,1.5194,1.5415,136711,0
2010-06-03,1.5415,1.5524,1.5194,1.5415,188914,0
2010-06-04,1.5415,1.5415,1.5415,1.5415,91218,0
2010-06-07,1.5415,1.5415,1.5415,1.5415,2272,0
2010-06-08,1.5415,1.5415,1.5415,1.5415,9082,0
2010-06-09,1.5415,1.5415,1.5415,1.5415,908,0
2010-06-10,1.5084,1.5084,1.4865,1.4865,680264,0
2010-06-11,1.4865,1.4865,1.4865,1.4865,2134346,0
2010-06-14,1.5415,1.5415,1.5415,1.5415,141011,0
2010-06-15,1.5415,1.5415,1.5415,1.5415,113530,0
2010-06-16,1.5415,1.6185,1.5415,1.5855,1027757,0
2010-06-17,1.6075,1.6405,1.6075,1.6075,501300,0
2010-06-18,1.6185,1.6516,1.6075,1.6097,32152,0
2010-06-21,1.6273,1.6604,1.6273,1.6449,175696,0
2010-06-22,1.6493,1.6493,1.6405,1.6449,108534,0
2010-06-23,1.6405,1.6405,1.6097,1.6405,78624,0
2010-06-24,1.6097,1.6405,1.6097,1.6405,14141,0
2010-06-25,1.6405,1.6516,1.6317,1.6516,19611,0
2010-06-28,1.6295,1.6339,1.6295,1.6295,147482,0
2010-06-29,1.6295,1.6295,1.6097,1.6097,4543,0
2010-06-30,1.6097,1.6097,1.5436,1.5524,60074,0
2010-07-02,1.5524,1.5524,1.5459,1.5459,4543,0
2010-07-06,1.5459,1.5746,1.5459,1.5746,928457,0
2010-07-07,1.5966,1.6295,1.5746,1.6185,2424146,0
2010-07-08,1.6075,1.6163,1.6075,1.6163,59488,0
2010-07-09,1.6163,1.6185,1.6075,1.6185,382312,0
2010-07-12,1.6295,1.6516,1.6295,1.6516,77880,0
2010-07-13,1.6516,1.6736,1.6516,1.6736,525680,0
2010-07-14,1.6627,1.6956,1.6405,1.6405,899937,0
2010-07-15,1.6405,1.6736,1.6405,1.6736,13334,0
2010-07-16,1.6847,1.6847,1.6736,1.6736,6343,0
2010-07-19,1.6736,1.6847,1.6537,1.6847,5328,0
2010-07-20,1.6537,1.6847,1.6516,1.6847,7928,0
2010-07-21,1.6516,1.6715,1.6405,1.6715,96728,0
2010-07-22,1.6516,1.6516,1.6516,1.6516,87807,0
2010-07-23,1.6296,1.6405,1.6295,1.6405,45023,0
2010-07-26,1.6405,1.6516,1.6405,1.6516,4543,0
2010-07-27,1.6405,1.6516,1.6405,1.6516,6863,0
2010-07-28,1.6736,1.6736,1.6516,1.6736,57445,0
2010-07-29,1.6736,1.6847,1.6516,1.6516,75729,0
2010-07-30,1.6736,1.6736,1.6736,1.6736,3180,0
2010-08-02,1.6405,1.6405,1.6295,1.6339,86283,0
2010-08-03,1.6405,1.6405,1.5635,1.6185,342340,0
2010-08-04,1.6076,1.6076,1.6075,1.6075,9082,0
2010-08-05,1.6075,1.6384,1.6075,1.6384,17713,0
2010-08-06,1.6384,1.6384,1.6384,1.6384,4087,0
2010-08-11,1.6185,1.6516,1.6163,1.6405,72844,0
2010-08-12,1.5635,1.6075,1.5635,1.6075,5421,0
2010-08-13,1.6295,1.6295,1.6295,1.6295,4543,0
2010-08-16,1.6251,1.6516,1.6251,1.6428,243520,0
2010-08-17,1.6736,1.6736,1.6075,1.6075,39292,0
2010-08-18,1.6075,1.6185,1.6075,1.6075,41780,0
2010-08-19,1.5746,1.5746,1.5415,1.5635,94868,0
2010-08-20,1.5834,1.5966,1.5834,1.5966,9990,0
2010-08-23,1.5834,1.5834,1.5834,1.5834,2272,0
2010-08-24,1.5436,1.5436,1.5415,1.5415,10218,0
2010-08-25,1.5415,1.5415,1.5415,1.5415,7666,0
2010-08-26,1.5415,1.5415,1.5329,1.5329,2500,0
2010-08-27,1.4997,1.4997,1.4997,1.4997,4543,0
2010-08-31,1.5635,1.5635,1.5524,1.5524,22480,0
2010-09-01,1.5415,1.5635,1.5415,1.5635,232860,0
2010-09-02,1.5524,1.5524,1.5304,1.5304,25494,0
2010-09-07,1.5415,1.5415,1.4974,1.4974,12261,0
2010-09-08,1.5415,1.5524,1.4865,1.4865,90370,0
2010-09-09,1.5194,1.5194,1.5194,1.5194,24007,0
2010-09-10,1.4865,1.4865,1.4865,1.4865,35103,0
2010-09-13,1.5084,1.5084,1.5084,1.5084,2272,0
2010-09-14,1.5415,1.5415,1.5415,1.5415,13625,0
2010-09-15,1.5415,1.5415,1.5084,1.5084,540337,0
2010-09-21,1.5304,1.5304,1.5304,1.5304,4543,0
2010-09-22,1.5106,1.5106,1.5106,1.5106,1364,0
2010-09-23,1.5304,1.5304,1.5304,1.5304,18164,0
2010-09-24,1.5084,1.6075,1.5084,1.5966,183008,0
2010-09-27,1.5966,1.5966,1.5415,1.5524,84919,0
2010-09-28,1.5524,1.5524,1.5415,1.5415,49046,0
2010-09-29,1.5966,1.5966,1.5635,1.5746,23425,0
2010-09-30,1.5746,1.5746,1.5746,1.5746,4543,0
2010-10-01,1.5746,1.6295,1.5415,1.6295,198800,0
2010-10-04,1.5966,1.6516,1.5966,1.6516,166547,0
2010-10-05,1.6516,1.6516,1.6405,1.6516,44503,0
2010-10-06,1.6516,1.6516,1.6516,1.6516,7812,0
2010-10-07,1.6516,1.6516,1.6516,1.6516,9082,0
2010-10-08,1.6516,1.6516,1.6516,1.6516,8626,0
2010-10-11,1.5966,1.6405,1.5966,1.6295,7887,0
2010-10-12,1.5966,1.6295,1.5746,1.5966,25958,0
2010-10-13,1.6185,1.7067,1.6185,1.6736,192998,0
2010-10-14,1.6516,1.6692,1.6317,1.6493,891022,0
2010-10-15,1.6581,1.6847,1.6339,1.6516,2332922,0
2010-10-18,1.6516,1.7728,1.6516,1.7728,603680,0
2010-10-19,1.7617,1.971,1.7506,1.8496,800664,0
2010-10-20,1.8607,2.0039,1.8607,1.9819,252725,0
2010-10-21,2.0039,2.2021,1.9819,2.169,412943,0
2010-10-22,2.1889,2.2132,2.169,2.1713,150567,0
2010-10-25,2.1933,2.1933,2.114,2.1912,91835,0
2010-10-26,2.2021,2.2351,2.114,2.2021,90101,0
2010-10-27,2.1031,2.2021,2.1031,2.1912,14533,0
2010-10-28,2.1801,2.1801,2.169,2.169,4543,0
2010-10-29,2.1912,2.2021,2.114,2.114,15441,0
2010-11-01,2.0943,2.0943,2.015,2.015,46184,0
2010-11-02,2.015,2.092,2.015,2.092,7267,0
2010-11-03,2.0259,2.092,2.0259,2.0369,11189,0
2010-11-04,2.0369,2.0369,2.0369,2.0369,6810,0
2010-11-05,2.0369,2.0589,2.0369,2.0589,6810,0
2010-11-08,2.0589,2.1801,2.0589,2.1579,18392,0
2010-11-09,2.07,2.1075,2.07,2.1075,696676,0
2010-11-10,2.1075,2.1075,2.1075,2.1075,4994,0
2010-11-11,2.1251,2.2241,2.1251,2.2241,49091,0
2010-11-12,2.2132,2.2241,2.092,2.1912,713499,0
2010-11-15,2.147,2.2351,2.147,2.2351,38918,0
2010-11-16,2.2021,2.4223,2.147,2.4223,71458,0
2010-11-17,2.4223,2.5324,2.3122,2.5104,382348,0
2010-11-18,2.5104,2.5544,2.4223,2.4223,582632,0
2010-11-19,2.4223,2.4223,2.3672,2.4202,29372,0
2010-11-22,2.4202,2.4223,2.4202,2.4202,33822,0
2010-11-23,2.3672,2.3672,2.3562,2.3672,16412,0
2010-11-24,2.4223,2.5324,2.3672,2.3672,78172,0
2010-11-26,2.3672,2.3672,2.3672,2.3672,17257,0
2010-11-29,2.3562,2.3672,2.3562,2.3672,180963,0
2010-11-30,2.3672,2.3672,2.3342,2.3342,17937,0
2010-12-01,2.3672,2.3672,2.3562,2.3562,39605,0
2010-12-02,2.3386,2.3386,2.2571,2.2571,23839,0
2010-12-03,2.2571,2.3562,2.2571,2.3562,21572,0
2010-12-06,2.3562,2.3672,2.3562,2.3672,7939,0
2010-12-08,2.2902,2.6096,2.2902,2.6096,213209,0
2010-12-09,2.6096,2.8187,2.6096,2.8078,153945,0
2010-12-10,2.7526,2.7965,2.7526,2.7746,72254,0
2010-12-13,2.7746,2.8627,2.7746,2.7746,294721,0
2010-12-14,2.8078,2.8078,2.6645,2.7856,106263,0
2010-12-15,2.8187,3.0829,2.7526,2.8627,412936,0
2010-12-16,2.8627,2.8627,2.8187,2.8627,570788,0
2010-12-17,2.8627,2.8627,2.843,2.8627,154162,0
2010-12-20,2.8627,2.8627,2.8407,2.8407,75291,0
2010-12-21,2.8407,2.8407,2.6601,2.7526,74929,0
2010-12-22,2.7526,2.7965,2.7526,2.7965,4543,0
2010-12-23,2.7021,2.8605,2.7021,2.7197,6583,0
2010-12-27,2.8605,2.8605,2.6977,2.7526,23839,0
2010-12-28,2.7526,2.7526,2.7526,2.7526,19527,0
2010-12-29,2.7021,2.7197,2.6535,2.6962,199831,0
2010-12-30,2.7526,2.7526,2.7526,2.7526,3407,0
2010-12-31,2.7084,2.7526,2.6535,2.7526,78109,0
2011-01-03,2.7526,2.7526,2.7417,2.7526,66139,0
2011-01-04,2.7526,3.0167,2.7526,2.9399,1693798,0
2011-01-05,2.9728,2.9728,2.9223,2.9332,938477,0
2011-01-06,2.8913,2.9706,2.8913,2.9487,79516,0
2011-01-07,2.9487,2.9728,2.9464,2.9684,136236,0
2011-01-10,2.975,3.171,2.9728,3.171,1202620,0
2011-01-11,3.1469,3.5784,3.1469,3.3692,1174947,0
2011-01-12,3.3868,3.4684,3.3692,3.411,159837,0
2011-01-13,3.411,3.4154,3.3692,3.4022,222232,0
2011-01-14,3.3736,3.4131,3.3692,3.4131,127632,0
2011-01-18,3.4131,3.4131,3.303,3.4131,191237,0
2011-01-19,3.4066,3.4066,3.3472,3.3659,211401,0
2011-01-20,3.3912,3.411,3.3692,3.3802,108777,0
2011-01-21,3.4,3.4131,3.3583,3.3802,223517,0
2011-01-24,3.4043,3.4066,3.3802,3.4043,39053,0
2011-01-25,3.4043,3.4771,3.3604,3.4242,502308,0
2011-01-26,3.4508,3.4573,3.4042,3.4307,340902,0
2011-01-27,3.4175,3.4242,3.2811,3.3934,296025,0
2011-01-28,3.3736,3.4131,3.3692,3.4,414153,0
2011-01-31,3.3934,3.4728,3.3428,3.4022,533223,0
2011-02-01,3.4043,3.4684,3.4043,3.4684,204635,0
2011-02-02,3.4684,3.4684,3.4131,3.4617,328263,0
2011-02-03,3.4596,3.4596,3.3361,3.4242,413253,0
2011-02-04,3.433,3.4684,3.4131,3.4684,147624,0
2011-02-07,3.4684,3.4684,3.4131,3.4351,244996,0
2011-02-08,3.4351,3.4351,3.4351,3.4351,183232,0
2011-02-09,3.4242,3.4464,3.4242,3.4397,222979,0
2011-02-10,3.4242,3.4464,3.3472,3.4351,148849,0
2011-02-11,3.4351,3.4464,3.3692,3.4464,31610,0
2011-02-14,3.4464,3.4464,3.433,3.4464,220775,0
2011-02-15,3.4464,3.4464,3.4242,3.4351,51052,0
2011-02-16,3.4351,3.4464,3.4131,3.4446,294385,0
2011-02-17,3.4288,3.4464,3.4288,3.4351,62439,0
2011-02-18,3.4288,3.4351,3.3692,3.4351,57927,0
2011-02-22,3.4022,3.4464,3.3912,3.4131,51377,0
2011-02-23,3.4131,3.4242,3.3516,3.3516,96527,0
2011-02-24,3.411,3.411,3.3472,3.3583,41593,0
2011-02-25,3.4022,3.4464,3.3802,3.4351,481824,0
2011-02-28,3.4464,3.4464,3.3736,3.4351,109188,0
2011-03-01,3.4351,3.4684,3.4131,3.4464,350302,0
2011-03-02,3.4573,3.4697,3.4441,3.4684,236944,0
2011-03-03,3.4351,3.4903,3.3141,3.4573,254193,0
2011-03-04,3.4351,3.4464,3.3802,3.4087,104773,0
2011-03-07,3.4087,3.4242,3.325,3.3361,47107,0
2011-03-08,3.3141,3.3583,3.3141,3.3583,156666,0
2011-03-09,3.3912,3.3912,3.325,3.3912,102452,0
2011-03-10,3.3141,3.3141,3.2591,3.303,459530,0
2011-03-11,3.2921,3.2921,3.2371,3.2438,66340,0
2011-03-14,3.2394,3.2438,3.0829,3.171,371907,0
2011-03-15,3.0829,3.182,3.028,3.182,78945,0
2011-03-16,3.193,3.193,3.0301,3.0697,213661,0
2011-03-17,2.9947,3.0697,2.6977,2.8846,522494,0
2011-03-18,2.8846,2.9662,2.8846,2.9288,380966,0
2011-03-21,2.9288,3.1048,2.9288,3.0829,104238,0
2011-03-22,3.0829,3.1048,3.0829,3.1048,120314,0
2011-03-23,3.1048,3.1337,3.0939,3.1159,55177,0
2011-03-24,3.1048,3.171,3.1048,3.1578,132026,0
2011-03-25,3.1557,3.2921,3.1557,3.2921,238289,0
2011-03-28,3.2921,3.2921,3.193,3.2371,82958,0
2011-03-29,3.2262,3.2482,3.2149,3.2482,69367,0
2011-03-30,3.2482,3.2482,3.1381,3.2149,36101,0
2011-03-31,3.204,3.2128,3.204,3.2128,61943,0
2011-04-01,3.182,3.2394,3.182,3.2061,118068,0
2011-04-04,3.2061,3.2371,3.2061,3.2262,243183,0
2011-04-05,3.2394,3.2394,3.149,3.1952,69463,0
2011-04-06,3.171,3.204,3.149,3.204,48082,0
2011-04-07,3.149,3.2149,3.149,3.193,122275,0
2011-04-08,3.204,3.204,3.149,3.204,64576,0
2011-04-11,3.149,3.193,3.149,3.171,73693,0
2011-04-12,3.171,3.2149,3.149,3.193,311582,0
2011-04-13,3.204,3.2149,3.149,3.204,125335,0
2011-04-14,3.171,3.204,3.171,3.1798,46412,0
2011-04-15,3.171,3.171,3.028,3.127,204459,0
2011-04-18,3.0873,3.0873,3.0389,3.05,28587,0
2011-04-19,3.0609,3.0609,3.0058,3.05,161574,0
2011-04-20,3.05,3.0588,2.9838,3.0389,212519,0
2011-04-21,2.9947,3.0389,2.8627,3.028,85375,0
2011-04-25,2.8627,3.028,2.8627,2.9728,64850,0
2011-04-26,2.9728,3.0301,2.9399,3.0174,320761,0
2011-04-27,2.9399,3.0389,2.8627,3.0301,443735,0
2011-04-28,2.9288,3.0324,2.9288,3.028,116936,0
2011-04-29,3.028,3.028,2.9728,3.028,45008,0
2011-05-02,2.8627,3.0167,2.8627,3.0167,28300,0
2011-05-03,2.9068,3.0345,2.9068,3.0345,125866,0
2011-05-04,3.0829,3.0829,2.9399,3.0719,66527,0
2011-05-05,2.9728,3.0148,2.9618,3.0148,38320,0
2011-05-06,3.0148,3.0719,2.9618,3.0719,102370,0
2011-05-09,3.028,3.1226,3.0058,3.1048,190875,0
2011-05-10,3.0829,3.193,3.0829,3.1381,110473,0
2011-05-11,3.0829,3.149,3.0829,3.1048,363067,0
2011-05-12,3.1004,3.1004,3.028,3.0829,167952,0
2011-05-13,3.0829,3.0829,3.0389,3.0719,59036,0
2011-05-16,3.0058,3.0167,2.9728,3.0058,25768,0
2011-05-17,3.028,3.0829,2.9947,3.0829,257713,0
2011-05-18,3.0807,3.0829,3.0167,3.0719,19510,0
2011-05-19,3.0719,3.127,3.05,3.0829,827518,0
2011-05-20,3.0829,3.193,3.0829,3.193,610349,0
2011-05-23,3.1048,3.149,3.0719,3.1381,181715,0
2011-05-24,3.193,3.2482,3.1048,3.2371,94184,0
2011-05-25,3.2371,3.2701,3.1071,3.2371,182394,0
2011-05-26,3.2371,3.2371,3.2149,3.2371,24072,0
2011-05-27,3.2482,3.2482,3.1973,3.2262,66941,0
2011-05-31,3.2262,3.2262,3.0829,3.2149,80048,0
2011-06-01,3.2061,3.2105,3.1381,3.1973,112557,0
2011-06-02,3.2105,3.2482,3.0829,3.2149,185959,0
2011-06-03,3.0829,3.193,3.0829,3.171,52745,0
2011-06-06,3.2262,3.2262,2.9728,3.171,57209,0
2011-06-07,3.1381,3.1622,3.1381,3.1622,55398,0
2011-06-08,3.171,3.171,3.1622,3.171,44958,0
2011-06-09,3.171,3.171,3.149,3.171,30807,0
2011-06-10,3.149,3.171,3.1048,3.171,102422,0
2011-06-13,3.149,3.171,3.0829,3.171,4528,0
2011-06-14,3.171,3.171,3.171,3.171,1364,0
2011-06-15,3.171,3.171,3.171,3.171,4543,0
2011-06-16,3.149,3.149,3.149,3.149,456,0
2011-06-17,3.1469,3.149,2.9728,3.149,39053,0
2011-06-20,3.1513,3.2482,3.1513,3.193,224589,0
2011-06-21,3.193,3.4684,3.193,3.4131,374403,0
2011-06-22,3.4131,3.4684,3.411,3.4464,432056,0
2011-06-23,3.4552,3.4552,3.3273,3.378,69026,0
2011-06-24,3.4596,3.4684,3.3472,3.378,169879,0
2011-06-27,3.334,3.3583,3.3185,3.3451,154368,0
2011-06-28,3.356,3.4,3.2614,3.3802,518211,0
2011-06-29,3.3583,3.3583,3.3206,3.3361,29051,0
2011-06-30,3.3294,3.3294,3.2921,3.303,1386613,0
2011-07-01,3.3097,3.3384,3.303,3.303,83208,0
2011-07-05,3.3361,3.356,3.334,3.3384,123247,0
2011-07-06,3.3162,3.3319,3.2943,3.3141,158488,0
2011-07-07,3.3319,3.3319,3.2921,3.3074,143492,0
2011-07-08,3.2304,3.2811,3.2281,3.2789,45090,0
2011-07-11,3.2304,3.303,3.2304,3.303,75206,0
2011-07-12,3.2986,3.303,3.2591,3.2701,41096,0
2011-07-13,3.2789,3.2789,3.2327,3.2371,67580,0
2011-07-14,3.257,3.2811,3.2459,3.2811,151629,0
2011-07-15,3.2591,3.3009,3.193,3.2614,354945,0
2011-07-18,3.2591,3.2811,3.1136,3.1688,136248,0
2011-07-19,3.1513,3.1513,2.986,3.1358,231583,0
2011-07-20,3.1071,3.1381,3.0102,3.127,361957,0
2011-07-21,3.096,3.1226,3.0301,3.1205,397330,0
2011-07-22,3.1004,3.149,3.1004,3.149,27112,0
2011-07-25,3.0983,3.0983,3.0719,3.0939,24552,0
2011-07-26,3.0719,3.0829,3.0719,3.0719,53357,0
2011-07-27,3.0521,3.0697,3.0167,3.05,59170,0
2011-07-28,3.0058,3.0301,2.9772,3.0058,58700,0
2011-07-29,2.8737,3.0058,2.7965,2.9926,93008,0
2011-08-01,3.0412,3.0588,2.9794,3.0345,236951,0
2011-08-02,3.0058,3.0058,2.8407,2.8869,230678,0
2011-08-03,2.9068,2.9179,2.8187,2.8561,98089,0
2011-08-04,2.7084,2.8649,2.6864,2.7724,467204,0
2011-08-05,2.7636,2.7636,2.4223,2.735,530268,0
2011-08-08,2.6425,2.6425,2.4443,2.528,366273,0
2011-08-09,2.5874,2.7306,2.5874,2.6469,77503,0
2011-08-10,2.6469,2.6535,2.5544,2.5786,158227,0
2011-08-11,2.5742,2.5964,2.5127,2.5456,146424,0
2011-08-12,2.6425,2.6954,2.6425,2.6557,152731,0
2011-08-15,2.6535,2.9001,2.6535,2.9001,69568,0
2011-08-16,2.8846,2.8846,2.7042,2.757,76263,0
2011-08-17,2.7461,2.7461,2.6755,2.6908,14559,0
2011-08-18,2.6535,2.6535,2.5985,2.5985,15135,0
2011-08-19,2.6316,2.6469,2.5985,2.6337,26566,0
2011-08-22,2.6535,2.6535,2.5632,2.6316,46865,0
2011-08-23,2.6272,2.6864,2.5148,2.5939,101582,0
2011-08-24,2.6096,2.6491,2.6096,2.6491,11582,0
2011-08-25,2.6052,2.6052,2.4443,2.5324,56373,0
2011-08-26,2.5324,2.5324,2.4465,2.506,41574,0
2011-08-29,2.484,2.5192,2.4663,2.5171,18620,0
2011-08-30,2.5215,2.5763,2.5215,2.5763,62668,0
2011-08-31,2.6184,2.6977,2.6184,2.6864,26111,0
2011-09-01,2.6864,2.6977,2.6337,2.6623,41780,0
2011-09-02,2.6228,2.6755,2.6228,2.6316,36874,0
2011-09-06,2.5985,2.6931,2.5985,2.6864,69680,0
2011-09-07,2.7592,2.8011,2.6316,2.6316,104465,0
2011-09-08,2.6096,2.6316,2.5456,2.6205,81818,0
2011-09-09,2.6228,2.6755,2.6228,2.6535,39220,0
2011-09-12,2.6535,2.6667,2.5698,2.5698,145117,0
2011-09-13,2.5874,2.6404,2.5324,2.6404,63605,0
2011-09-14,2.7065,2.7065,2.6425,2.6755,48063,0
2011-09-15,2.7197,2.7197,2.6381,2.6469,51710,0
2011-09-16,2.6623,2.6623,2.636,2.6623,107616,0
2011-09-19,2.6469,2.6557,2.6425,2.6425,20279,0
2011-09-20,2.6491,2.6491,2.6293,2.6316,17944,0
2011-09-21,2.5851,2.6316,2.475,2.4861,81860,0
2011-09-22,2.4487,2.4487,2.3189,2.3233,224761,0
2011-09-23,2.3034,2.343,2.2,2.2351,107645,0
2011-09-26,2.2682,2.2682,2.1426,2.1801,105515,0
2011-09-27,2.2044,2.2197,2.2021,2.2197,19255,0
2011-09-28,2.2021,2.2021,2.0767,2.1031,252972,0
2011-09-29,2.1096,2.222,2.1096,2.2021,424614,0
2011-09-30,2.2,2.3474,2.2,2.3408,132867,0
2011-10-03,2.3078,2.3122,2.2132,2.2241,83118,0
2011-10-04,2.2791,2.3672,2.092,2.222,565712,0
2011-10-05,2.2373,2.2571,2.2021,2.2571,102953,0
2011-10-06,2.2659,2.3474,2.2659,2.2791,258071,0
2011-10-07,2.3672,2.3894,2.3277,2.3848,84011,0
2011-10-10,2.4202,2.4706,2.4202,2.4706,124715,0
2011-10-11,2.4575,2.4575,2.4377,2.4531,100211,0
2011-10-12,2.4377,2.4553,2.4091,2.4091,11223,0
2011-10-13,2.4531,2.5104,2.4443,2.5039,82659,0
2011-10-14,2.5039,2.506,2.4663,2.4794,54952,0
2011-10-17,2.4907,2.4995,2.4003,2.4158,25542,0
2011-10-18,2.4223,2.4311,2.3804,2.4158,63123,0
2011-10-19,2.4223,2.4421,2.4003,2.4091,15892,0
2011-10-20,2.4421,2.4421,2.429,2.429,4994,0
2011-10-21,2.4531,2.6404,2.4465,2.6316,499659,0
2011-10-24,2.6161,2.636,2.5456,2.636,26383,0
2011-10-25,2.6052,2.6469,2.5786,2.6008,106263,0
2011-10-26,2.5918,2.6337,2.5698,2.5918,44678,0
2011-10-27,2.5763,2.7285,2.5324,2.6205,132964,0
2011-10-28,2.6096,2.6425,2.5192,2.5897,198610,0
2011-10-31,2.5918,2.5964,2.5434,2.5874,132833,0
2011-11-01,2.5478,2.5763,2.5127,2.5698,62432,0
2011-11-02,2.5964,2.5964,2.5259,2.5434,114830,0
2011-11-03,2.5544,2.5544,2.5104,2.5324,92709,0
2011-11-04,2.5434,2.561,2.4995,2.5391,46080,0
2011-11-07,2.5324,2.5324,2.4995,2.5324,53765,0
2011-11-08,2.5192,2.5192,2.4773,2.4884,116768,0
2011-11-09,2.4663,2.4663,2.3894,2.4619,56910,0
2011-11-10,2.4884,2.4951,2.4267,2.4465,32906,0
2011-11-11,2.4334,2.4861,2.4334,2.4619,38309,0
2011-11-14,2.4884,2.4884,2.4026,2.4399,39908,0
2011-11-15,2.4773,2.5918,2.4246,2.5918,275373,0
2011-11-16,2.5964,2.911,2.5964,2.9091,553696,0
2011-11-17,2.9179,2.9332,2.7461,2.7833,122324,0
2011-11-18,2.7526,2.8627,2.7526,2.8627,103214,0
2011-11-21,2.8078,2.8078,2.7262,2.7702,274087,0
2011-11-22,2.7526,2.7526,2.6996,2.7394,93452,0
2011-11-23,2.6977,2.7262,2.6337,2.7065,68384,0
2011-11-25,2.7218,2.7218,2.6667,2.7084,43655,0
2011-11-28,2.7417,2.8342,2.7373,2.8187,203264,0
2011-11-29,2.8342,2.8407,2.8187,2.8187,140544,0
2011-11-30,2.8407,2.8605,2.6908,2.6908,333953,0
2011-12-01,2.6579,2.6733,2.5719,2.6667,155327,0
2011-12-02,2.6887,2.7197,2.6689,2.7197,75956,0
2011-12-05,2.7218,2.8122,2.7218,2.7965,157715,0
2011-12-06,2.7394,2.7856,2.7262,2.7329,137686,0
2011-12-07,2.7241,2.7526,2.6908,2.7065,80073,0
2011-12-08,2.713,2.713,2.6161,2.6513,100293,0
2011-12-09,2.6711,2.7084,2.6293,2.7084,98522,0
2011-12-12,2.6776,2.7197,2.6425,2.6513,98166,0
2011-12-13,2.6733,2.6733,2.6117,2.6117,7270,0
2011-12-14,2.6029,2.6249,2.5786,2.6052,22707,0
2011-12-15,2.6205,2.6404,2.5676,2.5985,61738,0
2011-12-16,2.5918,2.6425,2.5478,2.6425,123019,0
2011-12-19,2.614,2.614,2.5918,2.5985,45109,0
2011-12-20,2.6008,2.6008,2.5478,2.5918,16778,0
2011-12-21,2.5964,2.6535,2.5897,2.6535,9539,0
2011-12-22,2.6205,2.8011,2.6205,2.7504,172009,0
2011-12-23,2.7702,2.8627,2.7592,2.8078,48026,0
2011-12-27,2.7944,2.8451,2.7636,2.8342,117624,0
2011-12-28,2.821,2.821,2.6908,2.7394,80993,0
2011-12-29,2.7262,2.7944,2.6645,2.7373,251821,0
2011-12-30,2.7275,2.8185,2.7034,2.789,60187,0
2012-01-03,2.8275,2.8605,2.7877,2.7877,157834,0
2012-01-04,2.7702,2.8319,2.7548,2.8319,171982,0
2012-01-05,2.8099,2.8934,2.7702,2.8649,137705,0
2012-01-06,2.8627,2.8627,2.7923,2.7923,41799,0
2012-01-09,2.8231,2.8605,2.7526,2.7724,343490,0
2012-01-10,2.8122,2.8166,2.7526,2.8166,523386,0
2012-01-11,2.7944,2.8649,2.735,2.7636,512784,0
2012-01-12,2.757,2.757,2.7153,2.7285,89556,0
2012-01-13,2.7084,2.735,2.7065,2.7285,84119,0
2012-01-17,2.7482,2.7724,2.7306,2.7329,283087,0
2012-01-18,2.7526,2.757,2.713,2.7262,98163,0
2012-01-19,2.735,2.7417,2.6908,2.7394,42098,0
2012-01-20,2.7394,2.7394,2.6776,2.713,129942,0
2012-01-23,2.7042,2.7306,2.6977,2.6977,74226,0
2012-01-24,2.713,2.7197,2.7042,2.7084,36153,0
2012-01-25,2.6954,2.7526,2.6931,2.7504,77410,0
2012-01-26,2.7504,2.7724,2.7504,2.7592,72964,0
2012-01-27,2.7614,2.8518,2.7526,2.8143,62047,0
2012-01-30,2.8053,2.8122,2.7746,2.7768,65447,0
2012-01-31,2.7705,2.8132,2.7623,2.7944,150176,0
2012-02-01,2.7812,2.8099,2.7702,2.8078,138647,0
2012-02-02,2.8078,2.8187,2.8032,2.8032,33908,0
2012-02-03,2.7923,2.8011,2.7789,2.8011,46035,0
2012-02-06,2.7965,2.8518,2.7965,2.821,221211,0
2012-02-07,2.8363,2.8474,2.8187,2.8386,119372,0
2012-02-08,2.8298,2.8605,2.8011,2.8298,72586,0
2012-02-09,2.8386,2.9508,2.8122,2.9288,194002,0
2012-02-10,2.9068,2.9156,2.8846,2.9156,47227,0
2012-02-13,2.9045,2.9267,2.8342,2.8825,77316,0
2012-02-14,2.8495,2.8495,2.8187,2.8407,52543,0
2012-02-15,2.8407,2.8407,2.7746,2.7746,48045,0
2012-02-16,2.7746,2.9311,2.7702,2.9045,239473,0
2012-02-17,2.8913,2.8934,2.8451,2.8495,131462,0
2012-02-21,2.8627,2.8781,2.8099,2.8122,139980,0
2012-02-22,2.8298,2.8518,2.7746,2.8187,90628,0
2012-02-23,2.8342,2.8869,2.8254,2.8627,68866,0
2012-02-24,2.8627,2.9179,2.8561,2.9179,24482,0
2012-02-27,2.9022,2.9552,2.8649,2.9399,78109,0
2012-02-28,2.9399,2.9728,2.843,2.9728,124114,0
2012-02-29,2.9662,3.0653,2.9552,3.028,101387,0
2012-03-01,3.0058,3.1247,3.0058,3.1094,66579,0
2012-03-02,3.0763,3.1314,3.0345,3.1048,98641,0
2012-03-05,3.0983,3.127,3.0653,3.127,48205,0
2012-03-06,3.096,3.096,3.05,3.0763,43404,0
2012-03-07,3.0829,3.1027,3.0807,3.0939,52061,0
2012-03-08,3.0939,3.1182,3.0939,3.1159,64457,0
2012-03-09,3.1182,3.1754,3.1048,3.1205,89672,0
2012-03-12,3.0916,3.1402,3.0565,3.0983,205905,0
2012-03-13,3.1004,3.182,3.0873,3.1578,143675,0
2012-03-14,3.127,3.1776,3.0301,3.1601,492254,0
2012-03-15,3.1469,3.2921,3.1469,3.2789,294890,0
2012-03-16,3.2833,3.3141,3.2789,3.3141,172121,0
2012-03-19,3.3009,3.325,3.2438,3.2482,71130,0
2012-03-20,3.2193,3.3162,3.1732,3.2921,162751,0
2012-03-21,3.2986,3.356,3.2591,3.356,200200,0
2012-03-22,3.3206,3.4131,3.2921,3.3319,182328,0
2012-03-23,3.3384,3.5784,3.3384,3.4749,328316,0
2012-03-26,3.4749,3.5433,3.4131,3.5167,458929,0
2012-03-27,3.5454,3.5454,3.433,3.5123,82195,0
2012-03-28,3.4859,3.5144,3.4154,3.5144,104429,0
2012-03-29,3.4441,3.5674,3.4131,3.5521,213381,0
2012-03-30,3.5653,3.568,3.5412,3.5412,174923,0
2012-04-02,3.5674,3.6092,3.5232,3.5916,119328,0
2012-04-03,3.6113,3.6885,3.5784,3.6555,304159,0
2012-04-04,3.64,3.8052,3.6048,3.7964,480635,0
2012-04-05,3.7964,3.8206,3.7214,3.7214,93403,0
2012-04-09,3.7083,3.7656,3.6444,3.7258,215100,0
2012-04-10,3.739,3.7434,3.6444,3.6555,193887,0
2012-04-11,3.649,3.717,3.649,3.671,69788,0
2012-04-12,3.6841,3.7237,3.6444,3.7039,153079,0
2012-04-13,3.6775,3.7413,3.671,3.6907,58394,0
2012-04-16,3.9395,3.9395,3.7083,3.7591,1044330,0
2012-04-17,3.7767,3.8338,3.7434,3.8227,457976,0
2012-04-18,3.8162,3.8514,3.8096,3.8315,693135,0
2012-04-19,3.825,3.8294,3.761,3.761,185764,0
2012-04-20,3.792,3.8096,3.7591,3.8008,175547,0
2012-04-23,3.8096,3.8096,3.6026,3.6973,213150,0
2012-04-24,3.7237,3.7413,3.6356,3.6995,130973,0
2012-04-25,3.7369,3.7547,3.6841,3.7258,82277,0
2012-04-26,3.7258,3.7369,3.6731,3.7369,86141,0
2012-04-27,3.7325,3.8537,3.7061,3.8537,217797,0
2012-04-30,3.7635,3.8449,3.739,3.8315,173503,0
2012-05-01,3.8206,3.8426,3.7964,3.8403,106886,0
2012-05-02,3.8382,3.8824,3.8162,3.8824,125133,0
2012-05-03,3.8491,3.8692,3.792,3.8206,87003,0
2012-05-04,3.7767,3.8096,3.7591,3.7964,93034,0
2012-05-07,3.7964,3.7986,3.6798,3.7281,113301,0
2012-05-08,3.7788,3.7788,3.6157,3.7302,364431,0
2012-05-09,3.7126,3.7126,3.5718,3.6333,295439,0
2012-05-10,3.6555,3.6666,3.6026,3.6333,194040,0
2012-05-11,3.6136,3.6885,3.5232,3.5938,368612,0
2012-05-14,3.532,3.607,3.5056,3.5345,260011,0
2012-05-15,3.5013,3.5211,3.4705,3.4991,75433,0
2012-05-16,3.4684,3.5387,3.4661,3.4793,101380,0
2012-05-17,3.4771,3.4947,3.411,3.4219,222770,0
2012-05-18,3.4131,3.4464,3.3692,3.3802,77133,0
2012-05-21,3.3539,3.3583,3.2438,3.2789,217939,0
2012-05-22,3.2877,3.2986,3.1247,3.149,229155,0
2012-05-23,3.1578,3.2503,3.0916,3.2415,191985,0
2012-05-24,3.3074,3.3758,3.1842,3.356,165695,0
2012-05-25,3.3802,3.4043,3.356,3.3604,40282,0
2012-05-29,3.3802,3.4219,3.3495,3.378,66082,0
2012-05-30,3.3472,3.4043,3.3097,3.3627,101769,0
2012-05-31,3.3451,3.4881,3.3451,3.4859,54224,0
2012-06-01,3.4,3.4793,3.3978,3.4351,40894,0
2012-06-04,3.4219,3.4219,3.3118,3.3407,120366,0
2012-06-05,3.3583,3.4418,3.2986,3.4,91674,0
2012-06-06,3.4903,3.5938,3.4464,3.5211,157584,0
2012-06-07,3.5211,3.5232,3.4793,3.5167,103812,0
2012-06-08,3.5232,3.6929,3.5144,3.6465,118856,0
2012-06-11,3.6578,3.8271,3.5276,3.6863,300265,0
2012-06-12,3.7193,3.8096,3.7061,3.7503,261647,0
2012-06-13,3.7149,3.825,3.6599,3.7788,113593,0
2012-06-14,3.7788,3.8315,3.7369,3.7811,264400,0
2012-06-15,3.7788,3.8162,3.7568,3.7876,267953,0
2012-06-18,3.7503,3.8294,3.7149,3.8074,432867,0
2012-06-19,3.8096,3.8338,3.7503,3.8338,275484,0
2012-06-20,3.8315,3.8315,3.6973,3.7942,470178,0
2012-06-21,3.8889,3.9087,3.6995,3.7522,687340,0
2012-06-22,3.7876,3.7876,3.6157,3.7281,6761677,0
2012-06-25,3.7434,3.7434,3.6113,3.6444,446051,0
2012-06-26,3.6666,3.671,3.5894,3.6113,577793,0
2012-06-27,3.6092,3.7325,3.6092,3.6622,766264,0
2012-06-28,3.4066,3.4198,3.3206,3.3956,361301,0
2012-06-29,3.4342,3.4583,3.3485,3.4288,877984,0
2012-07-02,3.4705,3.7083,3.4705,3.6907,931465,0
2012-07-03,3.7061,3.7788,3.6973,3.761,341585,0
2012-07-05,3.748,3.7767,3.7061,3.7346,397308,0
2012-07-06,3.7017,3.7325,3.6841,3.7325,259364,0
2012-07-09,3.7105,3.739,3.6465,3.7325,563077,0
2012-07-10,3.7325,3.7434,3.717,3.7369,515346,0
2012-07-11,3.7369,3.7767,3.7017,3.7591,389519,0
2012-07-12,3.7522,3.7522,3.649,3.7237,278728,0
2012-07-13,3.7413,3.7656,3.7193,3.7547,192467,0
2012-07-16,3.7434,3.7434,3.6687,3.6841,85827,0
2012-07-17,3.7126,3.7635,3.6268,3.7522,294179,0
2012-07-18,3.761,3.761,3.7126,3.7302,158690,0
2012-07-19,3.748,3.748,3.6687,3.6775,168971,0
2012-07-20,3.6423,3.7039,3.6423,3.6907,93456,0
2012-07-23,3.64,3.6754,3.5741,3.6245,96680,0
2012-07-24,3.6444,3.6444,3.4947,3.5079,147142,0
2012-07-25,3.5364,3.5496,3.411,3.4154,252190,0
2012-07-26,3.4529,3.4903,3.3846,3.411,157921,0
2012-07-27,3.4043,3.4573,3.3934,3.4529,231131,0
2012-07-30,3.4418,3.4749,3.3956,3.3978,293391,0
2012-07-31,3.3887,3.485,3.3887,3.485,330187,0
2012-08-01,3.4771,3.5542,3.4529,3.4728,312728,0
2012-08-02,3.4859,3.5232,3.4508,3.5144,141232,0
2012-08-03,3.5364,3.6333,3.5364,3.6245,129433,0
2012-08-06,3.607,3.618,3.5872,3.6092,121819,0
2012-08-07,3.6333,3.6423,3.5784,3.6048,267130,0
2012-08-08,3.607,3.6113,3.4947,3.5387,185447,0
2012-08-09,3.5013,3.5013,3.1159,3.389,232513,0
2012-08-10,3.3451,3.3627,3.2986,3.3185,147134,0
2012-08-13,3.3009,3.325,3.2547,3.3053,137933,0
2012-08-14,3.3294,3.3294,3.2789,3.2811,512761,0
2012-08-15,3.2921,3.3185,3.2701,3.3118,246803,0
2012-08-16,3.3118,3.3118,3.2811,3.3074,286319,0
2012-08-17,3.2965,3.3604,3.2855,3.3451,329956,0
2012-08-20,3.3074,3.3516,3.2899,3.3053,75314,0
2012-08-21,3.303,3.3451,3.3009,3.3074,132078,0
2012-08-22,3.3009,3.3141,3.3009,3.303,21008,0
2012-08-23,3.2921,3.303,3.2614,3.2658,109924,0
2012-08-24,3.2745,3.2745,3.2128,3.2304,157408,0
2012-08-27,3.2281,3.2281,3.0829,3.1004,720938,0
2012-08-28,3.0873,3.2193,3.0873,3.2105,391547,0
2012-08-29,3.1864,3.2239,3.1601,3.1996,301794,0
2012-08-30,3.182,3.193,3.149,3.1557,81713,0
2012-08-31,3.1799,3.1799,3.1343,3.1584,131294,0
2012-09-04,3.1557,3.1557,3.096,3.1381,155339,0
2012-09-05,3.1094,3.1798,3.0939,3.1004,156112,0
2012-09-06,3.1159,3.2262,3.1159,3.2239,329705,0
2012-09-07,3.2438,3.2438,3.1908,3.1952,112860,0
2012-09-10,3.1842,3.193,3.149,3.1601,95600,0
2012-09-11,3.149,3.1776,3.149,3.1666,118673,0
2012-09-12,3.1601,3.1644,3.1226,3.1425,70087,0
2012-09-13,3.1247,3.1776,3.1226,3.1513,188305,0
2012-09-14,3.171,3.182,3.1293,3.1446,350577,0
2012-09-17,3.1446,3.1622,3.1314,3.1314,94457,0
2012-09-18,3.1381,3.1864,3.0873,3.1864,482489,0
2012-09-19,3.2017,3.2482,3.1842,3.2371,319289,0
2012-09-20,3.2149,3.2899,3.2149,3.2811,126740,0
2012-09-21,3.2986,3.3692,3.2745,3.3671,458436,0
2012-09-24,3.3692,3.3692,3.3384,3.3648,173275,0
2012-09-25,3.3758,3.3824,3.3361,3.3384,299896,0
2012-09-26,3.3565,3.3726,3.3218,3.3513,224380,0
2012-09-27,3.3565,3.4021,3.3459,3.3806,124468,0
2012-09-28,3.3539,3.3833,3.3351,3.3618,158495,0
2012-10-01,3.3758,3.4022,3.3539,3.3583,172151,0
2012-10-02,3.378,3.4087,3.3451,3.3671,199244,0
2012-10-03,3.3604,3.4198,3.3516,3.3604,169520,0
2012-10-04,3.3802,3.411,3.3583,3.3671,134454,0
2012-10-05,3.4,3.4,3.2899,3.3185,159419,0
2012-10-08,3.3185,3.3185,3.2503,3.2789,64301,0
2012-10-09,3.2943,3.3162,3.2061,3.2833,142774,0
2012-10-10,3.2767,3.3185,3.2503,3.2943,118752,0
2012-10-11,3.2986,3.3118,3.2833,3.3074,47058,0
2012-10-12,3.2943,3.2943,3.2658,3.2767,36374,0
2012-10-15,3.2745,3.2943,3.2174,3.2899,104540,0
2012-10-16,3.303,3.3053,3.2262,3.2459,39366,0
2012-10-17,3.2394,3.2855,3.1337,3.2833,149903,0
2012-10-18,3.2921,3.3384,3.2371,3.2371,136764,0
2012-10-19,3.2128,3.257,3.1776,3.204,131466,0
2012-10-22,3.2061,3.2304,3.1644,3.193,58053,0
2012-10-23,3.1851,3.2281,3.1851,3.2148,46906,0
2012-10-24,3.2128,3.2767,3.193,3.2174,102261,0
2012-10-25,3.2262,3.3407,3.1973,3.2216,49942,0
2012-10-26,3.2239,3.2482,3.193,3.1996,348814,0
2012-10-31,3.1987,3.2548,3.1104,3.2228,98626,0
2012-11-01,3.2149,3.2855,3.1973,3.2327,107974,0
2012-11-02,3.22,3.22,3.1237,3.1584,144796,0
2012-11-05,3.149,3.1578,3.1293,3.1534,47044,0
2012-11-06,3.1451,3.1825,3.1451,3.1772,63874,0
2012-11-07,3.1425,3.1666,3.0755,3.0755,242316,0
2012-11-08,3.0916,3.1343,3.0807,3.0863,124427,0
2012-11-09,3.0702,3.1317,3.0004,3.0166,239470,0
2012-11-12,3.0148,3.0148,2.8978,2.9464,139303,0
2012-11-13,2.9179,2.9596,2.8803,2.8934,163428,0
2012-11-14,2.889,2.889,2.7746,2.8166,225879,0
2012-11-15,2.9179,3.0368,2.9135,2.9728,341163,0
2012-11-16,2.9899,3.0728,2.9631,3.0514,465923,0
2012-11-19,3.2574,3.4798,3.1907,3.2148,775987,0
2012-11-20,3.2174,3.2254,3.0781,3.1104,306105,0
2012-11-21,3.161,3.161,3.0622,3.1048,537101,0
2012-11-23,3.121,3.212,3.0781,3.1237,269167,0
2012-11-26,3.0916,3.22,3.0781,3.153,250005,0
2012-11-27,3.153,3.1638,2.9711,3.1022,381497,0
2012-11-28,3.0434,3.0863,2.9524,3.0835,246023,0
2012-11-29,3.0807,3.0835,3.0245,3.0568,106532,0
2012-11-30,3.0702,3.0755,3.0086,3.0353,132748,0
2012-12-03,3.0594,3.0594,2.9604,2.9819,105048,0
2012-12-04,3.0032,3.0353,2.947,2.9978,260510,0
2012-12-05,3.0381,3.0381,2.9711,2.9845,152268,0
2012-12-06,3.0086,3.0086,2.9443,2.9631,161824,0
2012-12-07,2.9443,2.9819,2.9311,2.9658,177646,0
2012-12-10,2.9819,2.9819,2.9042,2.9443,98925,0
2012-12-11,2.9711,2.9711,2.9202,2.939,155847,0
2012-12-12,2.9578,2.9604,2.9042,2.9283,290465,0
2012-12-13,2.9443,2.9443,2.8747,2.9014,139188,0
2012-12-14,2.8881,2.9042,2.8747,2.8855,104694,0
2012-12-17,2.8934,2.9175,2.8667,2.8829,217472,0
2012-12-18,2.8908,2.8908,2.8614,2.8908,220483,0
2012-12-19,3.2464,3.3657,3.2464,3.3469,218488,0
2012-12-20,3.3594,3.3908,3.35,3.375,190787,0
2012-12-21,3.353,3.3939,3.2715,3.3407,359300,0
2012-12-24,3.328,3.3343,3.2965,3.3154,32991,0
2012-12-26,3.328,3.3594,3.3092,3.3312,51755,0
2012-12-27,3.3312,3.35,3.2495,3.3029,138090,0
2012-12-28,3.2998,3.3092,3.2684,3.2965,111848,0
2012-12-31,3.3092,3.4254,3.2903,3.4128,114555,0
2013-01-02,3.4535,3.4535,3.3939,3.4348,164599,0
2013-01-03,3.4348,3.4504,3.2965,3.3438,173673,0
2013-01-04,3.3625,3.3877,3.3154,3.375,71923,0
2013-01-07,3.353,3.353,3.1428,3.171,190452,0
2013-01-08,3.171,3.2684,3.1584,3.2684,48547,0
2013-01-09,3.2872,3.3092,3.2653,3.2903,51159,0
2013-01-10,3.2903,3.3154,3.2464,3.2965,50649,0
2013-01-11,3.306,3.3374,3.2745,3.2934,206888,0
2013-01-14,3.3123,3.3374,3.2778,3.3154,40088,0
2013-01-15,3.2965,3.3123,3.2307,3.2464,78041,0
2013-01-16,3.2495,3.3092,3.2213,3.2684,25114,0
2013-01-17,3.2684,3.3092,3.2653,3.306,32548,0
2013-01-18,3.2809,3.3688,3.2809,3.3688,79369,0
2013-01-22,3.3594,3.3657,3.2965,3.3594,43537,0
2013-01-23,3.3469,3.3594,3.3154,3.3312,25105,0
2013-01-24,3.3312,3.3343,3.2934,3.2965,22614,0
2013-01-25,3.2965,3.2965,3.2057,3.2464,109870,0
2013-01-28,3.2275,3.2369,3.1395,3.2338,88823,0
2013-01-29,3.2433,3.2965,3.1459,3.2965,109465,0
2013-01-30,3.2965,3.3438,3.1679,3.3249,172941,0
2013-01-31,3.2903,3.3563,3.2903,3.353,90269,0
2013-02-01,3.3407,3.5916,3.3249,3.5384,153547,0
2013-02-04,3.5258,3.5793,3.5195,3.5415,105009,0
2013-02-05,3.5446,3.5698,3.532,3.5635,41776,0
2013-02-06,3.5415,3.6325,3.5415,3.6263,209018,0
2013-02-07,3.6105,3.6105,3.5415,3.5604,101719,0
2013-02-08,3.5729,3.6043,3.5446,3.5949,153760,0
2013-02-11,3.5855,3.6105,3.554,3.6105,27207,0
2013-02-12,3.6013,3.6325,3.5824,3.6294,63918,0
2013-02-13,3.6263,3.7079,3.6263,3.7079,99018,0
2013-02-14,3.6921,3.7394,3.6828,3.7363,122486,0
2013-02-15,3.7581,3.7581,3.7143,3.7363,119122,0
2013-02-19,3.7143,3.7675,3.7143,3.7455,341059,0
2013-02-20,3.7363,3.7363,3.598,3.6545,168224,0
2013-02-21,3.6451,3.689,3.5635,3.576,103340,0
2013-02-22,3.6013,3.6136,3.5698,3.6105,100025,0
2013-02-25,3.642,3.6609,3.5351,3.5384,84930,0
2013-02-26,3.554,3.576,3.51,3.554,50895,0
2013-02-27,3.5793,3.6136,3.51,3.5195,98751,0
2013-02-28,3.51,3.5131,3.441,3.4504,96336,0
2013-03-01,3.4192,3.5039,3.4003,3.4535,192201,0
2013-03-04,3.4348,3.507,3.4348,3.5008,90988,0
2013-03-05,3.507,3.6013,3.485,3.6013,102560,0
2013-03-06,3.5916,3.6828,3.5916,3.667,88415,0
2013-03-07,3.6578,3.7048,3.6105,3.6578,41862,0
2013-03-08,3.689,3.7675,3.6043,3.7613,135538,0
2013-03-11,3.7613,3.8744,3.733,3.8429,87033,0
2013-03-12,3.8052,3.8052,3.6952,3.7205,80398,0
2013-03-13,3.711,3.7928,3.7079,3.7644,95234,0
2013-03-14,3.7675,3.7675,3.4254,3.6169,185914,0
2013-03-15,3.6294,3.6389,3.4724,3.5604,265423,0
2013-03-18,3.5195,3.6734,3.5195,3.6514,94826,0
2013-03-19,3.6701,3.7644,3.5666,3.6828,76993,0
2013-03-20,3.689,3.6952,3.5478,3.6389,126540,0
2013-03-21,3.576,3.6734,3.5289,3.6105,115004,0
2013-03-22,3.5949,3.6105,3.5258,3.5478,47464,0
2013-03-25,3.5573,3.6074,3.5008,3.5698,139564,0
2013-03-26,3.6043,3.6074,3.4944,3.5635,84520,0
2013-03-27,3.51,3.5131,3.485,3.5008,117049,0
2013-03-28,3.5289,3.5289,3.4192,3.4693,179639,0
2013-04-01,3.4535,3.5604,3.4535,3.4819,66912,0
2013-04-02,3.507,3.507,3.3374,3.397,54809,0
2013-04-03,3.4128,3.4473,3.3249,3.3469,70897,0
2013-04-04,3.328,3.4662,3.2872,3.4473,60173,0
2013-04-05,3.4535,3.4693,3.3594,3.375,59797,0
2013-04-08,3.3939,3.3939,3.306,3.375,75359,0
2013-04-09,3.3688,3.4096,3.3187,3.3249,45340,0
2013-04-10,3.3625,3.3814,3.2433,3.3594,123661,0
2013-04-11,3.3625,3.4159,3.3374,3.353,81774,0
2013-04-12,3.3407,3.3407,3.2934,3.3154,38807,0
2013-04-15,3.306,3.3187,3.1773,3.2118,147578,0
2013-04-16,3.2244,3.3092,3.2118,3.2653,62262,0
2013-04-17,3.2495,3.3218,3.0925,3.1114,62450,0
2013-04-18,4.1475,4.1475,3.6263,3.8775,1774554,0
2013-04-19,3.8713,3.9498,3.8366,3.9245,436224,0
2013-04-22,3.9245,3.9529,3.89,3.9183,301985,0
2013-04-23,3.9402,3.9465,3.8522,3.9183,106691,0
2013-04-24,3.9276,3.9276,3.846,3.8995,226734,0
2013-04-25,3.9214,3.934,3.8931,3.9307,95686,0
2013-04-26,3.9402,3.9465,3.8775,3.8775,90546,0
2013-04-29,3.8806,3.9371,3.8522,3.9214,57504,0
2013-04-30,3.8649,3.956,3.8649,3.9465,185598,0
2013-05-01,3.9183,3.9183,3.8649,3.8806,209655,0
2013-05-02,3.8869,3.9307,3.8617,3.868,114128,0
2013-05-03,3.9214,3.9402,3.9087,3.9371,77793,0
2013-05-06,3.9025,3.934,3.9025,3.934,51974,0
2013-05-07,3.9151,3.9654,3.9151,3.9529,111061,0
2013-05-08,3.934,4.0314,3.9245,4.0281,160974,0
2013-05-09,4.0815,4.2669,4.0534,4.2478,553550,0
2013-05-10,4.2636,4.6372,4.1631,4.2102,1514300,0
2013-05-13,4.2227,4.2291,3.6952,3.846,1065298,0
2013-05-14,3.8021,3.824,3.7205,3.7706,793686,0
2013-05-15,3.7236,3.8179,3.7236,3.8052,396783,0
2013-05-16,3.8084,3.8304,3.7486,3.7895,551728,0
2013-05-17,3.7928,3.824,3.7895,3.7928,269389,0
2013-05-20,3.7959,3.8052,3.7801,3.7928,339547,0
2013-05-21,3.7801,3.821,3.7801,3.8052,250905,0
2013-05-22,3.7959,3.824,3.7895,3.7928,385453,0
2013-05-23,3.777,3.8084,3.7675,3.7895,175954,0
2013-05-24,3.8084,3.8084,3.7455,3.777,118992,0
2013-05-28,3.8304,3.8304,3.7205,3.7519,147489,0
2013-05-29,3.711,3.7394,3.7079,3.7143,110631,0
2013-05-30,3.7425,3.7425,3.7016,3.7236,120148,0
2013-05-31,3.6952,3.7486,3.6765,3.7205,176620,0
2013-06-03,3.7205,3.7895,3.7048,3.7644,257107,0
2013-06-04,3.7613,3.777,3.7016,3.7425,203543,0
2013-06-05,3.7267,3.7801,3.6921,3.733,95585,0
2013-06-06,3.7267,3.7737,3.6921,3.7519,71744,0
2013-06-07,3.7801,3.7801,3.6921,3.7455,132172,0
2013-06-10,3.733,3.799,3.7236,3.755,102926,0
2013-06-11,3.7079,3.777,3.7079,3.7394,116533,0
2013-06-12,3.7519,3.7833,3.7236,3.733,81280,0
2013-06-13,3.7236,3.7801,3.7236,3.7425,193332,0
2013-06-14,3.733,3.7644,3.7143,3.7205,43741,0
2013-06-17,3.755,3.777,3.7143,3.7394,66380,0
2013-06-18,3.7236,3.8115,3.7236,3.7895,129439,0
2013-06-19,3.7644,3.8555,3.7644,3.7833,91619,0
2013-06-20,3.7455,3.7801,3.7205,3.7519,159369,0
2013-06-21,3.7644,3.7928,3.7363,3.7675,221504,0
2013-06-24,3.7236,3.799,3.7205,3.7675,201581,0
2013-06-25,3.7959,3.8115,3.7613,3.7895,225001,0
2013-06-26,3.7895,3.7895,3.7613,3.7675,63316,0
2013-06-27,3.9872,3.9905,3.7864,3.7864,86520,0
2013-06-28,3.7675,3.8021,3.7394,3.7486,372541,0
2013-07-01,3.7675,3.7706,3.7455,3.7581,48197,0
2013-07-02,3.7675,3.7675,3.7174,3.7363,264608,0
2013-07-03,3.7581,3.7581,3.7048,3.7299,179056,0
2013-07-05,3.7363,3.7486,3.7079,3.7363,110430,0
2013-07-08,3.7613,3.7644,3.733,3.7425,279654,0
2013-07-09,3.7675,3.7675,3.7267,3.7581,86485,0
2013-07-10,3.7644,3.7644,3.7299,3.7581,127222,0
2013-07-11,3.7519,3.7675,3.7519,3.7675,156917,0
2013-07-12,3.755,3.7833,3.7519,3.7706,90880,0
2013-07-15,3.7706,3.7928,3.7675,3.7864,203639,0
2013-07-16,3.777,3.8084,3.7581,3.7959,219118,0
2013-07-17,3.7895,3.8084,3.7675,3.7928,164726,0
2013-07-18,3.7864,3.8052,3.7644,3.7959,112781,0
2013-07-19,3.7959,3.8084,3.7519,3.7864,141287,0
2013-07-22,3.7801,3.799,3.7644,3.7675,111058,0
2013-07-23,3.7613,3.799,3.7519,3.7581,86663,0
2013-07-24,3.7928,3.7928,3.7486,3.755,98365,0
2013-07-25,3.7675,3.7864,3.7519,3.7675,48184,0
2013-07-26,3.7486,3.7864,3.7455,3.777,60252,0
2013-07-29,3.777,3.7895,3.7519,3.7581,167068,0
2013-07-30,3.7737,3.7959,3.7519,3.7613,60666,0
2013-07-31,3.7737,3.7737,3.7486,3.7613,98066,0
2013-08-01,3.7581,3.7928,3.7455,3.7675,197412,0
2013-08-02,3.7675,3.7895,3.7519,3.7675,111000,0
2013-08-05,3.7675,3.7895,3.7613,3.7833,106019,0
2013-08-06,3.7675,3.7833,3.7613,3.7833,100448,0
2013-08-07,3.8304,3.9498,3.7864,3.8366,1951103,0
2013-08-08,3.9905,3.9905,3.8617,3.8995,842068,0
2013-08-09,3.9498,3.9498,3.8304,3.8429,818807,0
2013-08-12,3.8964,3.9245,3.8775,3.8775,913296,0
2013-08-13,3.9183,3.9183,3.8775,3.9056,399640,0
2013-08-14,3.912,3.9151,3.8806,3.9087,670439,0
2013-08-15,3.9151,3.9685,3.9087,3.9245,985553,0
2013-08-16,3.9591,3.9716,3.868,3.8775,399821,0
2013-08-19,3.8995,3.9183,3.8522,3.8555,827477,0
2013-08-20,3.868,3.9025,3.8586,3.8713,240060,0
2013-08-21,3.8713,3.912,3.7706,3.8775,319723,0
2013-08-22,3.8964,3.912,3.8148,3.868,488698,0
2013-08-23,3.8555,3.9056,3.8555,3.8775,214866,0
2013-08-26,3.89,3.9245,3.8522,3.8995,612467,0
2013-08-27,3.8869,3.9245,3.8522,3.89,596262,0
2013-08-28,3.84,4.0499,3.7499,3.9801,549780,0
2013-08-29,3.9999,4.0301,3.9499,3.9801,283962,0
2013-08-30,3.97,4.06,3.91,4.02,120179,0
2013-09-03,3.9999,4.06,3.94,3.9499,237283,0
2013-09-04,4.02,4.02,3.92,3.97,105658,0
2013-09-05,3.9499,3.96,3.91,3.94,116548,0
2013-09-06,3.92,3.94,3.76,3.86,115484,0
2013-09-09,3.82,3.92,3.6801,3.81,167451,0
2013-09-10,3.7801,3.8499,3.76,3.79,95660,0
2013-09-11,3.7801,3.79,3.66,3.76,227607,0
2013-09-12,3.7301,3.7301,3.54,3.56,144901,0
2013-09-13,3.5499,3.59,3.49,3.5301,196806,0
2013-09-16,3.49,3.4999,3.31,3.34,162499,0
2013-09-17,3.35,3.41,3.3,3.41,114379,0
2013-09-18,3.4,3.46,3.3801,3.4301,59040,0
2013-09-19,3.49,3.51,3.39,3.51,168949,0
2013-09-20,3.4999,3.4999,3.4301,3.44,134747,0
2013-09-23,3.42,3.4301,3.31,3.4,95595,0
2013-09-24,3.39,3.49,3.39,3.4499,39204,0
2013-09-25,3.4499,3.47,3.36,3.3801,62106,0
2013-09-26,3.37,3.44,3.36,3.41,27076,0
2013-09-27,3.39,3.41,3.34,3.39,62307,0
2013-09-30,3.37,3.42,3.36,3.39,135569,0
2013-10-01,3.44,3.44,3.4,3.42,31066,0
2013-10-02,3.44,3.49,3.3,3.46,104079,0
2013-10-03,3.47,3.47,3.36,3.42,67793,0
2013-10-04,3.42,3.4999,3.42,3.49,52656,0
2013-10-07,3.51,3.51,3.4499,3.46,84999,0
2013-10-08,3.44,3.46,3.41,3.4499,34973,0
2013-10-09,3.4499,3.47,3.36,3.4499,80824,0
2013-10-10,3.4801,3.4999,3.4301,3.4801,25111,0
2013-10-11,3.46,3.52,3.46,3.51,153944,0
2013-10-14,3.51,3.51,3.4801,3.4999,52526,0
2013-10-15,3.4499,3.4999,3.4499,3.49,52782,0
2013-10-16,3.49,3.4999,3.49,3.49,68273,0
2013-10-17,3.46,3.5301,3.46,3.51,63606,0
2013-10-18,3.4999,3.6801,3.4801,3.62,249259,0
2013-10-21,3.6301,3.69,3.59,3.64,42551,0
2013-10-22,3.64,3.6499,3.61,3.62,34590,0
2013-10-23,3.62,3.67,3.54,3.6301,64658,0
2013-10-24,3.6499,3.6499,3.56,3.62,50365,0
2013-10-25,3.6301,3.6301,3.5801,3.5999,60856,0
2013-10-28,3.62,3.62,3.5801,3.61,32244,0
2013-10-29,3.6301,3.6499,3.5801,3.62,39208,0
2013-10-30,3.62,3.62,3.5801,3.59,42071,0
2013-10-31,3.5801,3.5999,3.52,3.52,65324,0
2013-11-01,3.4999,3.5999,3.4999,3.56,48034,0
2013-11-04,3.5801,3.61,3.52,3.61,49804,0
2013-11-05,3.5999,3.61,3.56,3.61,35951,0
2013-11-06,3.61,3.62,3.5801,3.59,41301,0
2013-11-07,3.57,3.61,3.57,3.5801,53260,0
2013-11-08,3.59,3.59,3.5499,3.5499,29990,0
2013-11-11,3.4999,3.5301,3.42,3.4499,137039,0
2013-11-12,3.44,3.49,3.4301,3.49,40083,0
2013-11-13,3.4499,3.4999,3.4499,3.47,26524,0
2013-11-14,3.4499,3.4801,3.44,3.4499,23345,0
2013-11-15,3.44,3.44,3.0601,3.0799,307958,0
2013-11-18,3.05,3.1101,3.05,3.07,264523,0
2013-11-19,3.05,3.1,2.92,2.9601,61919,0
2013-11-20,2.92,2.99,2.85,2.9,68367,0
2013-11-21,2.9,2.95,2.85,2.9,81077,0
2013-11-22,2.9101,2.97,2.85,2.89,52539,0
2013-11-25,2.8799,2.9799,2.8299,2.9101,81542,0
2013-11-26,2.8,2.99,2.8,2.9799,115858,0
2013-11-27,2.99,3.05,2.37,2.6,1693122,0
2013-11-29,2.5311,2.7101,2.25,2.7101,628067,0
2013-12-02,2.74,2.99,2.7,2.8,589409,0
2013-12-03,2.79,2.84,2.7601,2.8,36465,0
2013-12-04,2.77,2.8299,2.77,2.79,31272,0
2013-12-05,2.7799,2.85,2.75,2.84,55609,0
2013-12-06,2.8,2.85,2.8,2.825,5051,0
2013-12-09,2.82,2.85,2.8,2.8,64341,0
2013-12-10,2.7799,2.8,2.7,2.7,74246,0
2013-12-11,2.7,2.7101,2.65,2.6601,98857,0
2013-12-12,2.65,2.69,2.65,2.67,191375,0
2013-12-13,2.6601,2.8,2.6601,2.7,88236,0
2013-12-16,2.7,2.7,2.64,2.6601,165903,0
2013-12-17,2.65,2.67,2.64,2.64,50720,0
2013-12-18,2.64,2.79,2.64,2.72,22408,0
2013-12-19,2.72,2.8,2.67,2.7299,33812,0
2013-12-20,2.8,2.85,2.7,2.8,72609,0
2013-12-23,2.7,2.8299,2.7,2.8101,46611,0
2013-12-24,2.7799,2.8101,2.7799,2.8,13626,0
2013-12-26,2.8,2.84,2.7601,2.8101,27224,0
2013-12-27,2.8101,2.82,2.75,2.82,87368,0
2013-12-30,2.8101,2.85,2.8101,2.82,42137,0
2013-12-31,2.8,2.89,2.8,2.85,45338,0
2014-01-02,2.8101,2.85,2.8,2.85,14944,0
2014-01-03,2.8299,2.84,2.8,2.8299,20810,0
2014-01-06,2.89,2.99,2.885,2.99,30430,0
2014-01-07,2.95,3,2.9101,2.99,8135,0
2014-01-08,3.2,3.6499,3.2,3.62,1288148,0
2014-01-09,3.5999,3.6301,3.5999,3.5999,273865,0
2014-01-10,3.57,3.57,3.25,3.25,156671,0
2014-01-13,3.47,3.5301,3.4,3.5301,100920,0
2014-01-14,3.5301,3.5499,3.41,3.4999,81403,0
2014-01-15,3.4999,3.5801,3.39,3.5801,117229,0
2014-01-16,3.6301,3.6301,3.5499,3.5499,103984,0
2014-01-17,3.5499,3.5499,3.4999,3.5301,12756,0
2014-01-21,3.5499,3.7499,3.5499,3.6999,201454,0
2014-01-22,3.69,3.7801,3.69,3.74,117900,0
2014-01-23,3.72,3.7499,3.57,3.6999,112009,0
2014-01-24,3.6999,3.7241,3.5999,3.6499,58402,0
2014-01-27,3.66,3.69,3.61,3.69,82761,0
2014-01-28,3.69,3.8499,3.69,3.7999,125399,0
2014-01-29,3.8499,3.87,3.7301,3.7999,62260,0
2014-01-30,3.7499,3.81,3.7499,3.7999,68400,0
2014-01-31,3.7999,3.8499,3.6499,3.6732,146171,0
2014-02-03,3.7999,3.8999,3.62,3.6801,177959,0
2014-02-04,3.8499,3.8999,3.7499,3.826,124410,0
2014-02-05,3.84,3.8801,3.84,3.8499,94518,0
2014-02-06,3.8499,3.8999,3.84,3.8999,107606,0
2014-02-07,3.7499,3.92,3.7499,3.8999,114340,0
2014-02-10,3.89,3.97,3.89,3.97,366102,0
2014-02-11,3.97,3.9999,3.9499,3.9801,220209,0
2014-02-12,3.9801,4.04,3.9801,4.04,134049,0
2014-02-13,4.04,4.04,3.9999,4.02,44686,0
2014-02-14,4.02,4.02,3.99,3.9999,16650,0
2014-02-18,3.99,3.99,3.8499,3.91,18012,0
2014-02-19,3.8999,3.9499,3.76,3.7999,80375,0
2014-02-20,3.7999,3.7999,3.5999,3.6999,59673,0
2014-02-21,3.7499,3.7499,3.61,3.7499,44277,0
2014-02-24,3.7499,3.77,3.69,3.6999,47804,0
2014-02-25,3.6999,3.6999,3.6301,3.6999,19494,0
2014-02-26,3.6499,3.6999,3.6499,3.6999,2200,0
2014-02-27,3.6499,3.6999,3.5499,3.6999,12975,0
2014-02-28,3.6499,3.6999,3.5999,3.69,35121,0
2014-03-03,3.62,3.67,3.5951,3.66,89132,0
2014-03-04,3.5999,3.66,3.5999,3.656,143829,0
2014-03-05,3.6301,3.6301,3.5499,3.59,41763,0
2014-03-06,3.59,3.6999,3.5499,3.6999,56190,0
2014-03-07,3.5499,3.6999,3.5499,3.69,15085,0
2014-03-10,3.69,3.6999,3.59,3.6999,8600,0
2014-03-11,3.6999,3.71,3.6499,3.6999,63695,0
2014-03-12,3.7499,3.77,3.6499,3.77,106076,0
2014-03-13,3.7499,3.79,3.7499,3.7801,15151,0
2014-03-14,3.7801,3.7999,3.71,3.79,16608,0
2014-03-17,3.6999,3.7499,3.6499,3.7499,7859,0
2014-03-18,3.6999,3.7079,3.52,3.6999,11220,0
2014-03-19,3.6999,3.81,3.642,3.7499,222265,0
2014-03-20,3.7999,3.8999,3.734,3.7499,73801,0
2014-03-21,3.7801,3.7999,3.69,3.69,55638,0
2014-03-24,3.6999,3.7499,3.69,3.74,75536,0
2014-03-25,3.7499,3.7499,3.71,3.74,6041,0
2014-03-26,3.746,3.7499,3.7301,3.7499,21800,0
2014-03-27,3.7499,3.76,3.72,3.76,15899,0
2014-03-28,3.76,3.76,3.7301,3.7499,16996,0
2014-03-31,3.7301,3.7499,3.61,3.6499,49349,0
2014-04-01,3.61,3.6801,3.5499,3.6801,14146,0
2014-04-02,3.6801,3.7499,3.67,3.6999,72998,0
2014-04-03,3.6999,3.7499,3.69,3.72,107939,0
2014-04-04,3.6999,3.74,3.6999,3.6999,20321,0
2014-04-07,3.6499,3.6499,3.6499,3.6499,3050,0
2014-04-08,3.6499,3.7499,3.5499,3.56,75879,0
2014-04-09,3.6499,3.6499,3.56,3.6499,21750,0
2014-04-10,3.5999,3.5999,3.4999,3.5499,61470,0
2014-04-11,3.5499,3.5499,3.51,3.5499,5500,0
2014-04-14,3.5999,3.8499,3.5999,3.77,249900,0
2014-04-15,3.7999,3.97,3.79,3.84,54398,0
2014-04-16,3.86,4.06,3.86,3.96,100507,0
2014-04-17,3.9801,3.9999,3.7999,3.9499,143875,0
2014-04-21,3.9499,3.9801,3.9301,3.94,59025,0
2014-04-22,3.9499,3.9999,3.92,3.96,127921,0
2014-04-23,3.99,3.99,3.9499,3.99,212689,0
2014-04-24,3.92,3.99,3.92,3.99,46703,0
2014-04-25,3.9499,3.9801,3.8999,3.97,71781,0
2014-04-28,3.97,3.99,3.9301,3.96,23953,0
2014-04-29,3.94,3.96,3.94,3.9499,140521,0
2014-04-30,3.9499,3.9499,3.9301,3.9301,101638,0
2014-05-01,3.9499,3.9499,3.8999,3.92,24204,0
2014-05-02,3.92,3.94,3.81,3.9301,53067,0
2014-05-05,3.8999,3.8999,3.8499,3.8999,8036,0
2014-05-06,3.86,3.8801,3.7801,3.7999,52371,0
2014-05-07,3.7999,3.7999,3.77,3.7999,4431,0
2014-05-08,3.77,3.7999,3.74,3.7999,6370,0
2014-05-09,3.8301,3.8301,3.6999,3.7999,23074,0
2014-05-12,3.77,3.7999,3.72,3.77,21326,0
2014-05-13,3.7499,3.92,3.5999,3.8999,284949,0
2014-05-14,3.96,3.96,3.8999,3.8999,56022,0
2014-05-15,3.91,3.96,3.91,3.94,104462,0
2014-05-16,3.9499,3.9499,3.84,3.9301,130382,0
2014-05-19,3.96,3.9801,3.8801,3.9801,182374,0
2014-05-20,3.9801,3.9999,3.9499,3.97,106309,0
2014-05-21,3.99,4.02,3.9499,3.99,374126,0
2014-05-22,4.01,4.01,3.9499,3.9999,214114,0
2014-05-23,4.01,4.01,3.97,3.9801,127570,0
2014-05-27,4.02,4.02,3.9801,4.01,291975,0
2014-05-28,4.02,4.0801,3.9999,4.0499,695411,0
2014-05-29,4.0499,4.06,4.02,4.0499,110124,0
2014-05-30,4.0499,4.07,4.0499,4.0499,210050,0
2014-06-02,4.06,4.09,4.0499,4.0801,124900,0
2014-06-03,4.0801,4.0999,4.01,4.07,76805,0
2014-06-04,4.04,4.04,3.9999,4.02,32620,0
2014-06-05,4.02,4.0499,3.9999,4.04,14539,0
2014-06-06,4.01,4.0499,3.99,4.04,24282,0
2014-06-09,4.02,4.0499,3.9801,3.9999,197694,0
2014-06-10,3.9999,4.0801,3.9999,4.0499,72749,0
2014-06-11,4.0499,4.0499,3.9999,4.02,46568,0
2014-06-12,4.04,4.0499,4.02,4.0499,122385,0
2014-06-13,4.04,4.0499,4.04,4.0499,79593,0
2014-06-16,4.0499,4.06,4.0301,4.04,86555,0
2014-06-17,4.0301,4.0499,4.02,4.0499,16688,0
2014-06-18,4.04,4.04,3.9499,4.0301,57591,0
2014-06-19,4.0301,4.0301,3.9999,4.02,47534,0
2014-06-20,3.9999,4.0301,3.97,4.0301,48851,0
2014-06-23,4.04,4.07,3.9499,3.9801,181711,0
2014-06-24,3.96,3.96,3.7999,3.8499,142028,0
2014-06-25,3.84,3.8499,3.8301,3.84,54976,0
2014-06-26,3.84,3.8499,3.81,3.8301,89808,0
2014-06-27,3.7999,3.9801,3.7801,3.9499,115076,0
2014-06-30,3.9301,4.0301,3.92,3.99,124018,0
2014-07-01,3.99,3.99,3.91,3.97,35502,0
2014-07-02,3.99,3.9999,3.9301,3.9499,75400,0
2014-07-03,3.9499,4.04,3.94,4.04,66775,0
2014-07-07,4.0499,4.0499,3.9999,4.02,46802,0
2014-07-08,4.02,4.0499,3.97,3.9999,46335,0
2014-07-09,3.9999,3.9999,3.97,3.9999,9807,0
2014-07-10,3.9499,3.9999,3.9499,3.9999,14694,0
2014-07-11,3.9999,3.9999,3.91,3.97,116019,0
2014-07-14,3.9801,3.9801,3.9499,3.9499,37112,0
2014-07-15,3.9301,3.97,3.8999,3.97,47418,0
2014-07-16,3.96,3.96,3.8999,3.9499,18056,0
2014-07-17,3.9499,3.9801,3.92,3.9801,50600,0
2014-07-18,3.9801,3.9801,3.97,3.9801,24836,0
2014-07-21,3.97,3.9999,3.9499,3.99,32154,0
2014-07-22,3.99,3.9999,3.9499,3.9499,103761,0
2014-07-23,3.9499,3.9499,3.9499,3.9499,2500,0
2014-07-24,3.9499,3.97,3.8941,3.8999,172637,0
2014-07-25,3.9499,3.97,3.8801,3.97,274869,0
2014-07-28,3.97,3.9801,3.96,3.97,23676,0
2014-07-29,3.9999,3.9999,3.92,3.947,19050,0
2014-07-30,3.9499,3.9801,3.94,3.9801,38042,0
2014-07-31,3.9801,3.9801,3.92,3.9499,46344,0
2014-08-01,3.9499,3.9521,3.8999,3.9499,32600,0
2014-08-04,3.9499,3.9499,3.9499,3.9499,6290,0
2014-08-05,3.92,3.9499,3.92,3.9499,10712,0
2014-08-06,3.92,3.97,3.92,3.9499,45566,0
2014-08-07,3.9301,3.9801,3.8999,3.9499,8290,0
2014-08-08,3.9499,3.9499,3.94,3.9499,5392,0
2014-08-11,3.9499,3.99,3.9499,3.99,4096,0
2014-08-12,3.9499,3.9801,3.92,3.9499,79426,0
2014-08-13,3.9499,3.9499,3.92,3.9301,25508,0
2014-08-14,3.946,3.96,3.946,3.96,22900,0
2014-08-15,3.94,3.9499,3.8999,3.9499,147288,0
2014-08-18,3.96,3.9801,3.9301,3.9301,74579,0
2014-08-19,3.9499,3.97,3.9301,3.9499,20733,0
2014-08-20,3.9429,3.9499,3.9429,3.9499,700,0
2014-08-21,3.97,3.97,3.9441,3.9499,85800,0
2014-08-22,3.9499,3.9499,3.8999,3.9301,36082,0
2014-08-25,3.94,3.96,3.87,3.94,47630,0
2014-08-26,3.9301,3.9499,3.92,3.94,14005,0
2014-08-27,3.92,3.94,3.8999,3.94,49651,0
2014-08-28,3.926,3.9499,3.92,3.9301,49407,0
2014-08-29,3.97,3.97,3.8999,3.8999,433819,0
2014-09-02,3.8999,3.92,3.86,3.91,97359,0
2014-09-03,3.97,3.9801,3.9301,3.96,174086,0
2014-09-04,3.9499,3.99,3.9499,3.9801,116173,0
2014-09-05,3.99,3.9999,3.9499,3.9801,119940,0
2014-09-08,3.976,4.0301,3.9499,3.9499,162162,0
2014-09-09,3.9999,3.9999,3.97,3.9801,42235,0
2014-09-10,3.99,4.0499,3.97,3.9999,65483,0
2014-09-11,3.99,3.9999,3.97,3.99,28744,0
2014-09-12,4.026,4.04,3.96,4.01,63478,0
2014-09-15,3.9999,4.01,3.96,3.99,84995,0
2014-09-16,3.9999,4.07,3.9999,4.06,102549,0
2014-09-17,3.9999,4.4499,3.9999,4.4301,261649,0
2014-09-18,4.41,4.46,4.26,4.37,130508,0
2014-09-19,4.34,4.4801,4.34,4.36,133395,0
2014-09-22,4.2999,4.44,4.2999,4.36,31009,0
2014-09-23,4.39,4.5499,4.39,4.4499,244381,0
2014-09-24,4.4999,4.4999,4.2499,4.44,151286,0
2014-09-25,4.4499,4.54,4.2999,4.2999,111359,0
2014-09-26,4.46,4.4999,4.3801,4.44,121313,0
2014-09-29,4.4301,4.5499,4.3999,4.46,105518,0
2014-09-30,4.4999,4.5999,4.434,4.5999,191032,0
2014-10-01,4.5499,4.5499,4.41,4.5499,128613,0
2014-10-02,4.5499,5.1499,4.52,5.0499,476950,0
2014-10-03,5.04,5.7001,5.04,5.52,938273,0
2014-10-06,5.6501,5.7501,5.4999,5.59,434889,0
2014-10-07,5.7001,5.7001,5.4999,5.4999,156355,0
2014-10-08,5.51,5.6001,5.4999,5.51,142562,0
2014-10-09,5.4999,5.4999,5.268,5.3801,213745,0
2014-10-10,5.3801,5.3801,5.0999,5.3499,162954,0
2014-10-13,5.2499,5.3499,5.0999,5.1999,11675,0
2014-10-14,5.0999,5.3499,4.9999,5.1499,43410,0
2014-10-15,5.11,5.11,4.99,5.0999,49459,0
2014-10-16,5.0999,5.0999,5.0999,5.0999,1106,0
2014-10-17,5.0999,5.1499,5.02,5.0999,63836,0
2014-10-20,5.1499,5.3499,5.1499,5.34,27901,0
2014-10-21,5.34,5.3499,5.2499,5.3499,20262,0
2014-10-22,5.3499,5.3499,5.2499,5.3499,4146,0
2014-10-23,5.3499,5.37,5.2999,5.3499,85276,0
2014-10-24,5.3499,5.4499,5.3499,5.4499,69455,0
2014-10-27,5.4499,5.4499,5.2999,5.4499,50788,0
2014-10-28,5.3999,5.3999,5.0999,5.3999,28320,0
2014-10-29,5.3801,5.3999,5.2499,5.3999,17350,0
2014-10-30,5.2999,5.42,5.2999,5.3999,41423,0
2014-10-31,5.2999,5.3999,5.11,5.2999,114524,0
2014-11-03,5.2999,5.5499,5.21,5.53,276191,0
2014-11-04,5.53,5.53,5.4499,5.53,224899,0
2014-11-05,5.5499,5.63,5.54,5.6001,122518,0
2014-11-06,5.59,5.8001,5.53,5.64,150069,0
2014-11-07,5.648,5.73,5.64,5.7001,135797,0
2014-11-10,5.76,6.2501,5.7001,6.2001,105337,0
2014-11-11,6.2001,6.3501,6.1001,6.3501,88406,0
2014-11-12,6.3001,6.5001,5.9001,6.49,357802,0
2014-11-13,6.49,6.8501,6.49,6.8001,45035,0
2014-11-14,6.84,7.0001,6.7501,6.8001,170362,0
2014-11-17,6.51,6.9501,6.21,6.84,103986,0
2014-11-18,6.84,6.94,6.7501,6.9001,40772,0
2014-11-19,6.94,7.1281,6.8001,7.1001,24997,0
2014-11-20,7.16,7.2001,6.8501,7.0501,40914,0
2014-11-21,7.06,7.1501,7.0199,7.13,49276,0
2014-11-24,7.09,7.49,7.03,7.49,118458,0
2014-11-25,7.49,8.05,7.4759,8.05,233317,0
2014-11-26,8.05,8.35,8.05,8.2,59494,0
2014-11-28,8.15,8.15,7.6001,8,32194,0
2014-12-01,8,8,7.2501,7.5199,60191,0
2014-12-02,7.79,7.9899,7.5699,7.7001,33666,0
2014-12-03,7.7001,7.85,7.6501,7.81,19838,0
2014-12-04,7.84,8,7.8199,7.974,40617,0
2014-12-05,8.05,8.05,7.7699,7.9899,9375,0
2014-12-08,8,8,7.8,7.9201,40535,0
2014-12-09,7.7699,7.89,7.7501,7.85,34362,0
2014-12-10,7.86,7.86,7.73,7.7921,48117,0
2014-12-11,7.88,7.88,7.7001,7.71,42740,0
2014-12-12,7.71,7.7501,7.5001,7.5501,48906,0
2014-12-15,7.5501,7.74,7.2001,7.2001,75413,0
2014-12-16,7.2001,7.2501,6.995,7.14,43542,0
2014-12-17,7.33,7.4501,7.2501,7.4501,15773,0
2014-12-18,7.5501,7.7001,6.51,7.39,33716,0
2014-12-19,7.3501,7.5001,7.11,7.5001,26023,0
2014-12-22,7.5001,7.6001,7.3001,7.6001,19461,0
2014-12-23,7.6001,7.7501,7.5001,7.7001,24029,0
2014-12-24,7.85,8.25,7.85,8.216,102457,0
2014-12-26,8.2,8.3399,8.16,8.3,47386,0
2014-12-29,8.33,8.4,8,8.1,59526,0
2014-12-30,8.35,8.4,8.15,8.4,48589,0
2014-12-31,8.5,8.5,8.31,8.43,35021,0
2015-01-02,8.41,8.45,8.21,8.31,28726,0
2015-01-05,8.3399,8.3399,7.9201,8,33419,0
2015-01-06,8.15,8.3701,8.05,8.25,231474,0
2015-01-07,8.3,8.35,8.11,8.2,17583,0
2015-01-08,8.25,8.35,8,8,2830,0
2015-01-09,8.3201,8.55,8.2899,8.4,38474,0
2015-01-12,8.35,8.35,8.01,8.1899,46365,0
2015-01-13,8.1899,8.1899,8,8.1,27680,0
2015-01-14,8.1,8.35,8.05,8.18,128564,0
2015-01-15,8.2,8.2201,8,8.08,38342,0
2015-01-16,8.0399,8.0899,7.9399,7.9701,65322,0
2015-01-20,7.9201,8.0701,7.9201,8.0201,50175,0
2015-01-21,8,8.0201,7.7001,7.74,41457,0
2015-01-22,7.74,7.8199,7.6001,7.7001,60952,0
2015-01-23,7.8,7.83,7.7501,7.8,32659,0
2015-01-26,7.83,7.98,7.7501,7.98,29947,0
2015-01-27,8,8,7.68,7.83,62283,0
2015-01-28,7.78,7.79,7.6199,7.68,21302,0
2015-01-29,7.64,7.95,7.49,7.85,99756,0
2015-01-30,7.7501,7.8,7.39,7.46,49250,0
2015-02-02,7.44,7.6001,7.26,7.4199,25477,0
2015-02-03,7.6501,7.7199,7.4501,7.53,70912,0
2015-02-04,7.64,7.64,7.2001,7.36,64886,0
2015-02-05,7.44,7.51,7.3001,7.51,42995,0
2015-02-06,7.5501,7.6501,7.38,7.5001,59193,0
2015-02-09,7.51,7.5699,7.1699,7.38,49378,0
2015-02-10,7.36,7.48,7.1001,7.2501,50844,0
2015-02-11,7.31,7.31,7.1001,7.13,34534,0
2015-02-12,7.26,7.49,7.04,7.48,42064,0
2015-02-13,7.49,7.5001,7.31,7.48,28205,0
2015-02-17,7.5001,7.58,7.38,7.54,26672,0
2015-02-18,7.5001,7.5001,7.4501,7.5001,5800,0
2015-02-19,7.5001,7.7001,7.49,7.5001,26947,0
2015-02-20,7.5001,7.5001,7.36,7.36,20365,0
2015-02-23,7.48,7.59,7.48,7.5501,14077,0
2015-02-24,7.5001,7.5001,7.3501,7.48,35311,0
2015-02-25,7.46,7.66,7.4199,7.5501,29846,0
2015-02-26,7.59,7.6001,7.3501,7.53,38611,0
2015-02-27,7.49,7.7001,7.49,7.64,22058,0
2015-03-02,7.61,8.25,7.6001,8.1,86800,0
2015-03-03,8.08,8.08,7.8,8.01,50700,0
2015-03-04,7.95,7.9701,7.7001,7.9701,69700,0
2015-03-05,7.96,8.25,7.93,8.2,59300,0
2015-03-06,8.1,8.2,8.0701,8.2,32100,0
2015-03-09,8.2,8.5399,8.15,8.35,125300,0
2015-03-10,8.35,8.35,8.13,8.16,79000,0
2015-03-11,8.2,8.65,8.2,8.6399,70300,0
2015-03-12,8.68,9.08,8.6399,9,63300,0
2015-03-13,9.11,9.3899,9.01,9.1399,68400,0
2015-03-16,9.16,9.25,9.01,9.2,86200,0
2015-03-17,9.28,10.22,9.21,9.95,169300,0
2015-03-18,9.5,10.12,9.45,10,200000,0
2015-03-19,10,10.59,9.99,10.27,227100,0
2015-03-20,10.61,10.79,10.13,10.34,559500,0
2015-03-23,10.41,10.98,10.37,10.7,193500,0
2015-03-24,10.99,11.1,10.61,11.1,227300,0
2015-03-25,11.25,12,11.12,11.99,298300,0
2015-03-26,12,13.28,12,13.09,317500,0
2015-03-27,13.09,13.09,10.88,11.93,415700,0
2015-03-30,12,12.25,11.28,11.35,163900,0
2015-03-31,11.37,11.39,10.71,10.95,229043,0
2015-04-01,10.95,11,10.67,10.92,106100,0
2015-04-02,10.95,11.1,10.72,11.01,167800,0
2015-04-06,10.8,10.9,10.21,10.35,183700,0
2015-04-07,10.37,10.41,9.8,9.89,159526,0
2015-04-08,9.88,9.88,8.9399,9.06,294300,0
2015-04-09,9.1201,9.4701,8.43,9.28,232705,0
2015-04-10,9.2399,10.09,9.2399,9.82,175400,0
2015-04-13,9.84,9.96,9.45,9.81,67300,0
2015-04-14,10.64,11.47,10,11.35,358300,0
2015-04-15,11.48,11.79,11.08,11.26,113167,0
2015-04-16,11.19,11.3,10.62,11.19,200583,0
2015-04-17,11.19,11.23,10.85,11.1,72200,0
2015-04-20,11.01,11.18,10.78,11.15,35091,0
2015-04-21,11.25,11.25,11.06,11.12,31296,0
2015-04-22,11.06,11.15,10.93,11.15,48228,0
2015-04-23,11.18,11.21,11.08,11.2,33300,0
2015-04-24,11.15,11.15,11.04,11.15,59649,0
2015-04-27,11,11.19,11,11.09,57000,0
2015-04-28,11,11.15,10.74,11.12,82886,0
2015-04-29,11.08,11.15,10.93,11.12,42100,0
2015-04-30,11.09,11.15,10.91,11.06,34700,0
2015-05-01,11.14,11.15,10.88,11,30400,0
2015-05-04,11.07,11.62,11,11.03,40000,0
2015-05-05,11.07,11.15,10.89,11.1,42100,0
2015-05-06,11.12,11.15,10.92,10.97,83733,0
2015-05-07,11,11.13,10.55,10.95,125879,0
2015-05-08,11.01,11.08,10.93,10.95,24400,0
2015-05-11,11.1,11.62,11,11.13,48900,0
2015-05-12,11.05,11.05,10.58,10.87,189664,0
2015-05-13,10.9,11.15,10.86,10.9,69782,0
2015-05-14,11,11.44,10.81,10.81,161800,0
2015-05-15,10.9,11.39,10.9,11.18,87422,0
2015-05-18,11.29,11.29,11.04,11.15,72965,0
2015-05-19,11.24,11.28,11.14,11.21,56626,0
2015-05-20,11.22,11.25,11.12,11.2,90772,0
2015-05-21,11.19,12.5,11.18,11.6,216600,0
2015-05-22,11.55,11.64,11.16,11.33,60900,0
2015-05-26,11.25,11.79,11.25,11.57,70125,0
2015-05-27,11.57,11.6,11.31,11.34,72600,0
2015-05-28,11.41,11.89,11.05,11.31,87390,0
2015-05-29,11.4,11.5,11.15,11.17,34700,0
2015-06-01,11.21,11.4,10.99,11,39730,0
2015-06-02,11.17,11.58,11.07,11.54,59449,0
2015-06-03,11.55,11.72,11.41,11.66,37700,0
2015-06-04,11.63,11.73,11.02,11.47,53400,0
2015-06-05,11.4,11.54,11.3,11.44,94800,0
2015-06-08,11.5,11.52,11,11,62300,0
2015-06-09,11.01,11.29,10.75,11.05,90730,0
2015-06-10,11.14,11.19,11.05,11.16,44601,0
2015-06-11,11.13,11.21,10.57,11.04,112599,0
2015-06-12,11.08,11.15,10.78,10.95,117600,0
2015-06-15,10.94,11.03,10.59,10.91,76400,0
2015-06-16,10.95,11.44,10.85,11.25,249100,0
2015-06-17,11.14,11.34,10.51,10.95,507800,0
2015-06-18,10.98,11.08,10,10.45,381900,0
2015-06-19,10.5,10.6,9.92,10.1,227300,0
2015-06-22,10.18,10.38,9.61,10.05,109100,0
2015-06-23,9.97,10.15,9.87,10,185783,0
2015-06-24,10.1,10.15,9.62,9.75,124600,0
2015-06-25,9.65,9.67,9.35,9.46,312000,0
2015-06-26,9.45,9.55,8.3,9,1773100,0
2015-06-29,9,9.15,8.16,8.33,432300,0
2015-06-30,8.3701,9.11,8.3399,8.95,316455,0
2015-07-01,8.9701,8.9701,8.36,8.5,122900,0
2015-07-02,8.5201,8.56,8.26,8.2899,179200,0
2015-07-06,8.35,8.35,7.8199,8.1,268800,0
2015-07-07,8.0899,8.0899,7.53,7.91,237400,0
2015-07-08,7.86,8.1899,7.76,7.9201,199100,0
2015-07-09,8.03,8.25,7.96,7.96,181100,0
2015-07-10,8,8.1701,7.9,8.16,115400,0
2015-07-13,8.1399,8.2899,8.01,8.1201,180800,0
2015-07-14,8.1,8.35,8.01,8.28,125454,0
2015-07-15,8.26,8.4,8.21,8.3,165422,0
2015-07-16,8.31,8.3899,8.2,8.2399,125900,0
2015-07-17,8.23,8.31,8,8.1701,194500,0
2015-07-20,8.16,8.16,8.01,8.06,118700,0
2015-07-21,8.0899,8.2899,8.01,8.05,147800,0
2015-07-22,8.03,8.0399,7.61,7.8199,171000,0
2015-07-23,7.7501,7.79,7.43,7.54,114300,0
2015-07-24,7.4199,7.51,6.89,6.9199,237200,0
2015-07-27,6.91,6.94,6.41,6.7501,429000,0
2015-07-28,6.8199,6.99,6.3199,6.9501,354800,0
2015-07-29,6.9501,7.2001,6.6001,7.0699,250600,0
2015-07-30,7.09,7.24,6.88,7.16,202700,0
2015-07-31,7.19,7.8,7.03,7.8,600100,0
2015-08-03,7.96,8.16,7.7001,7.83,301871,0
2015-08-04,7.9201,7.9201,7.6199,7.68,220900,0
2015-08-05,7.8,8.1,7.68,7.74,188500,0
2015-08-06,7.78,7.83,7.16,7.2501,267026,0
2015-08-07,7.26,7.29,6.7501,6.88,259800,0
2015-08-10,7.03,7.2501,6.81,7.23,195400,0
2015-08-11,7.44,7.8,6.91,6.9699,333693,0
2015-08-12,6.94,7.1001,6.5001,6.94,213900,0
2015-08-13,7.0001,7.03,6.7001,6.74,142600,0
2015-08-14,6.73,7.1001,6.63,7.06,153800,0
2015-08-17,7.11,7.24,6.8501,7.2199,154700,0
2015-08-18,7.2001,7.2001,6.9501,6.98,66700,0
2015-08-19,6.94,6.94,6.6001,6.7501,150200,0
2015-08-20,6.66,6.69,5.9699,6.04,157200,0
2015-08-21,5.91,6.71,5.8001,6.5501,172400,0
2015-08-24,6.23,6.8199,5.1999,6.6001,377706,0
2015-08-25,6.9001,7.1001,6.6699,6.8501,172800,0
2015-08-26,7.0001,7.0001,6.39,6.7699,237500,0
2015-08-27,6.8001,6.8001,6.26,6.33,143100,0
2015-08-28,6.3199,7.3001,6.16,7.29,262600,0
2015-08-31,7.39,7.5699,7.01,7.54,232400,0
2015-09-01,7.49,7.5001,7.23,7.3001,107100,0
2015-09-02,7.43,7.5199,7.23,7.4001,107100,0
2015-09-03,7.53,7.74,7.26,7.3501,172800,0
2015-09-04,7.3001,7.48,7.13,7.2199,77700,0
2015-09-08,7.4699,7.56,7.16,7.53,99900,0
2015-09-09,7.7001,7.7001,7.3199,7.5001,85100,0
2015-09-10,7.49,7.66,7.39,7.56,78632,0
2015-09-11,7.5001,7.6199,7.38,7.5501,41600,0
2015-09-14,7.5501,7.6001,7.4001,7.5199,56400,0
2015-09-15,7.51,7.68,7.4501,7.6501,83700,0
2015-09-16,7.7001,7.85,7.5199,7.8199,86400,0
2015-09-17,7.83,8.16,7.8199,7.98,215226,0
2015-09-18,7.84,8.31,7.84,8.28,213400,0
2015-09-21,8.45,8.7,7.8,8.0701,232300,0
2015-09-22,8,8.0899,7.7501,7.95,126200,0
2015-09-23,8,8.1201,7.9,7.91,49956,0
2015-09-24,7.9,8.05,7.64,8.0399,102251,0
2015-09-25,8.11,8.2,7.5001,7.54,104000,0
2015-09-28,7.54,7.54,6.8001,6.94,297975,0
2015-09-29,6.94,7.11,6.6501,6.7199,119300,0
2015-09-30,6.7501,7.1001,6.7501,7.01,95000,0
2015-10-01,7.1001,7.21,6.81,6.98,63300,0
2015-10-02,6.94,7.1199,6.8001,7.11,54000,0
2015-10-05,7.2199,7.69,7.2199,7.59,62949,0
2015-10-06,7.51,7.89,7.26,7.5699,144300,0
2015-10-07,7.59,7.86,7.53,7.78,93442,0
2015-10-08,7.8701,8.06,7.63,8.03,58000,0
2015-10-09,8.08,8.0899,7.4501,7.59,204400,0
2015-10-12,7.89,8.01,7.6501,7.95,150349,0
2015-10-13,7.9,8.01,7.5699,7.58,96600,0
2015-10-14,7.6001,7.8701,7.3501,7.5199,76900,0
2015-10-15,7.54,7.74,7.5001,7.6699,666800,0
2015-10-16,7.7001,7.7199,7.48,7.66,148400,0
2015-10-19,7.66,7.7199,7.4501,7.54,134157,0
2015-10-20,7.59,7.61,7.49,7.59,64600,0
2015-10-21,7.6699,7.7699,7.44,7.4699,112700,0
2015-10-22,7.9701,7.9701,7.4699,7.5199,64900,0
2015-10-23,7.53,7.63,7.44,7.54,89100,0
2015-10-26,7.51,7.5699,7.44,7.46,277800,0
2015-10-27,7.44,7.54,7.4001,7.43,214100,0
2015-10-28,7.3699,7.6699,7.3699,7.61,96400,0
2015-10-29,7.59,7.69,7.44,7.56,511500,0
2015-10-30,7.5699,7.59,7.04,7.56,158600,0
2015-11-02,7.5199,7.6501,7.28,7.33,129392,0
2015-11-03,7.2501,7.7199,7.2501,7.6001,116681,0
2015-11-04,7.16,7.36,7.03,7.2501,1148448,0
2015-11-05,7.2501,7.3001,7.1001,7.2001,103900,0
2015-11-06,7.13,7.21,7.1001,7.1699,191500,0
2015-11-09,7.1501,7.2199,7.1001,7.13,178474,0
2015-11-10,7.1199,7.16,7.04,7.1001,125400,0
2015-11-11,7.06,7.1001,6.9199,6.9699,238600,0
2015-11-12,6.9199,6.98,6.7001,6.9199,260200,0
2015-11-13,6.86,6.94,6.4199,6.4501,274700,0
2015-11-16,6.51,6.68,6.21,6.54,238700,0
2015-11-17,6.5699,6.6199,6.0199,6.2001,166500,0
2015-11-18,6.19,6.33,6.0001,6.29,105500,0
2015-11-19,6.2001,6.3001,6.0001,6.0699,176400,0
2015-11-20,6.04,6.2001,5.8501,5.96,516500,0
2015-11-23,5.9501,6.34,5.8501,6.2501,136800,0
2015-11-24,6.2501,6.34,6.14,6.1699,178700,0
2015-11-25,6.1699,6.3199,6.11,6.2501,60900,0
2015-11-27,6.24,6.3501,6.24,6.33,34800,0
2015-11-30,6.3501,6.3501,6.06,6.26,103500,0
2015-12-01,6.29,6.34,6.1501,6.2199,75590,0
2015-12-02,6.2001,6.2001,6.06,6.09,67081,0
2015-12-03,6.08,6.16,5.89,5.94,90512,0
2015-12-04,5.9699,6.2501,5.8501,6.06,153700,0
2015-12-07,5.91,5.99,5.7001,5.71,139200,0
2015-12-08,5.62,5.63,5.4499,5.4499,115289,0
2015-12-09,5.41,5.64,5.3999,5.4999,100700,0
2015-12-10,5.4999,5.57,5.4499,5.49,54500,0
2015-12-11,5.3999,5.99,5.3999,5.69,302700,0
2015-12-14,5.73,5.81,5.46,5.47,204836,0
2015-12-15,5.52,5.5499,5.09,5.1301,221500,0
2015-12-16,5.17,5.3999,5.1301,5.31,121800,0
2015-12-17,5.31,5.4801,5.2301,5.2499,125000,0
2015-12-18,5.37,5.37,5.0499,5.0999,740800,0
2015-12-21,5.1999,5.26,5.0999,5.1301,166800,0
2015-12-22,5.1301,5.2499,5.06,5.1499,124800,0
2015-12-23,5.19,5.44,5.16,5.34,84700,0
2015-12-24,5.37,5.5499,5.2801,5.34,121605,0
2015-12-28,5.14,5.36,5.06,5.12,101757,0
2015-12-29,5.1801,5.2999,5.1301,5.2499,110707,0
2015-12-30,5.24,5.41,5.17,5.37,120741,0
2015-12-31,5.19,5.4301,5.1499,5.29,189070,0
2016-01-04,5.2499,5.29,4.7999,5.11,133905,0
2016-01-05,5.1999,5.21,4.96,5.0499,176521,0
2016-01-06,4.9999,5.14,4.7499,4.79,159058,0
2016-01-07,4.64,4.74,4.47,4.49,312275,0
2016-01-08,4.5999,4.7301,4.19,4.2801,340428,0
2016-01-11,4.31,4.4854,4.31,4.41,178131,0
2016-01-12,4.4999,4.6301,4.21,4.3499,132691,0
2016-01-13,4.36,4.44,3.8499,3.8801,189948,0
2016-01-14,3.89,3.94,3.4,3.49,1254448,0
2016-01-15,3.51,3.7801,3.42,3.77,545117,0
2016-01-19,3.8801,3.89,3.6301,3.74,343800,0
2016-01-20,3.69,3.81,3.4951,3.77,336761,0
2016-01-21,3.77,3.77,3.61,3.6499,213873,0
2016-01-22,3.7499,3.92,3.67,3.8499,735478,0
2016-01-25,3.84,3.86,3.7499,3.76,216833,0
2016-01-26,3.79,3.7999,3.69,3.6999,188327,0
2016-01-27,3.69,3.69,3.49,3.51,240161,0
2016-01-28,3.54,3.56,3.35,3.42,248324,0
2016-01-29,3.4301,3.7999,3.35,3.7999,344098,0
2016-02-01,3.7801,3.7801,3.56,3.6499,77466,0
2016-02-02,3.61,3.64,3.4,3.47,137713,0
2016-02-03,3.4801,3.56,3.3299,3.4499,142205,0
2016-02-04,3.4499,3.7951,3.4499,3.74,131108,0
2016-02-05,3.74,3.74,3.49,3.49,176333,0
2016-02-08,3.4499,3.54,3.36,3.44,667346,0
2016-02-09,3.31,3.61,3.31,3.49,201851,0
2016-02-10,3.4801,3.6499,3.4499,3.49,59170,0
2016-02-11,3.41,3.59,3.41,3.5301,127051,0
2016-02-12,3.62,3.7801,3.5301,3.71,152850,0
2016-02-16,3.77,3.86,3.69,3.82,120356,0
2016-02-17,3.84,4.0801,3.84,3.9999,219988,0
2016-02-18,3.9999,4.07,3.7999,3.9999,93852,0
2016-02-19,3.9999,3.9999,3.835,3.8499,74104,0
2016-02-22,3.87,3.9999,3.81,3.82,115149,0
2016-02-23,3.81,3.81,3.64,3.64,59262,0
2016-02-24,3.5999,3.8801,3.4999,3.86,99283,0
2016-02-25,3.86,4.0301,3.81,3.9999,102238,0
2016-02-26,4.0499,4.0499,3.9499,3.9801,221945,0
2016-02-29,3.97,4.0499,3.96,3.9801,124367,0
2016-03-01,3.9801,4.0499,3.8801,3.91,195352,0
2016-03-02,3.91,3.9999,3.91,3.9301,178642,0
2016-03-03,3.91,3.9999,3.7499,3.9801,153236,0
2016-03-04,3.97,4.0801,3.9301,3.9499,244154,0
2016-03-07,3.96,4.01,3.7499,3.92,313092,0
2016-03-08,3.8999,3.94,3.7499,3.86,149696,0
2016-03-09,3.91,3.91,3.7999,3.8499,86721,0
2016-03-10,3.86,3.9499,3.67,3.8301,131228,0
2016-03-11,3.7801,3.8999,3.7801,3.87,133392,0
2016-03-14,3.8301,3.9999,3.81,3.84,126307,0
2016-03-15,3.7999,3.927,3.6801,3.77,116054,0
2016-03-16,3.8499,4.02,3.7801,3.7999,324068,0
2016-03-17,3.7999,3.92,3.7499,3.7999,222900,0
2016-03-18,3.87,3.91,3.7301,3.7499,206441,0
2016-03-21,3.7499,3.8499,3.7301,3.7301,57583,0
2016-03-22,3.72,3.8499,3.6999,3.72,73481,0
2016-03-23,3.67,3.74,3.4,3.42,501730,0
2016-03-24,3.41,3.5499,3.3801,3.4801,74142,0
2016-03-28,3.4999,3.5999,3.3801,3.4499,125429,0
2016-03-29,3.4271,3.5999,3.25,3.5499,738485,0
2016-03-30,3.54,3.76,3.4999,3.6999,845722,0
2016-03-31,3.71,3.8999,3.71,3.82,388040,0
2016-04-01,3.7499,3.784,3.57,3.5801,198539,0
2016-04-04,3.59,3.5999,3.44,3.4999,127954,0
2016-04-05,3.4801,3.52,3.29,3.34,363284,0
2016-04-06,3.3,3.5801,3.3,3.4999,203024,0
2016-04-07,3.4499,3.4799,3.3205,3.37,132334,0
2016-04-08,3.35,3.4301,3.3,3.4,117631,0
2016-04-11,3.4301,3.59,3.35,3.41,191383,0
2016-04-12,3.37,3.5499,3.34,3.4999,295292,0
2016-04-13,3.51,3.59,3.47,3.5499,172581,0
2016-04-14,3.61,3.6801,3.52,3.5499,91093,0
2016-04-15,3.52,3.86,3.52,3.8301,208616,0
2016-04-18,3.84,3.89,3.7499,3.7801,202506,0
2016-04-19,3.7999,3.7999,3.61,3.6999,67623,0
2016-04-20,3.6499,3.7499,3.61,3.72,63810,0
2016-04-21,3.7499,3.91,3.71,3.89,191414,0
2016-04-22,3.8499,3.9999,3.8499,3.9999,173266,0
2016-04-25,3.9499,4.01,3.7951,3.8301,114120,0
2016-04-26,3.8301,4.0301,3.8301,3.9999,140925,0
2016-04-27,3.97,4.0499,3.94,3.9999,59832,0
2016-04-28,3.9999,4.0499,3.9301,3.94,147356,0
2016-04-29,3.9398,4.0301,3.81,3.86,63689,0
2016-05-02,4.1499,4.1499,3.9499,3.99,692243,0
2016-05-03,3.9999,4.0999,3.81,4.0499,612168,0
2016-05-04,4.17,4.3999,4.06,4.2499,632664,0
2016-05-05,4.2999,4.2999,3.9999,4.0301,263699,0
2016-05-06,3.9999,4.27,3.91,4.24,261070,0
2016-05-09,4.2999,4.2999,4.1499,4.2301,170287,0
2016-05-10,4.2801,4.52,4.175,4.3999,358682,0
2016-05-11,4.42,4.42,4.16,4.17,189029,0
2016-05-12,4.17,4.225,4.04,4.0801,210117,0
2016-05-13,4.1301,4.1301,4.01,4.11,166966,0
2016-05-16,4.11,4.16,4.04,4.06,223836,0
2016-05-17,3.9999,4.04,3.9801,3.99,222297,0
2016-05-18,3.9999,4.27,3.9999,4.0499,359231,0
2016-05-19,4.0801,4.16,3.99,4.0999,208596,0
2016-05-20,4.1499,4.2499,4.0301,4.17,160195,0
2016-05-23,4.0999,4.2301,4.09,4.14,66811,0
2016-05-24,4.16,4.27,4.128,4.1999,147460,0
2016-05-25,4.17,4.31,4.17,4.2499,100013,0
2016-05-26,4.29,4.2999,4.11,4.22,214909,0
2016-05-27,4.1999,4.6999,4.1801,4.67,272153,0
2016-05-31,4.7499,4.8071,4.42,4.49,677768,0
2016-06-01,4.46,4.49,4.34,4.46,452970,0
2016-06-02,4.42,4.49,4.3801,4.3999,145308,0
2016-06-03,4.37,4.46,4.26,4.26,324347,0
2016-06-06,4.26,4.41,4.26,4.37,173832,0
2016-06-07,4.37,4.44,4.29,4.39,162005,0
2016-06-08,4.41,4.5789,4.3301,4.4301,1224787,0
2016-06-09,4.41,4.5301,4.2825,4.34,110415,0
2016-06-10,4.26,4.37,4.1801,4.2499,201654,0
2016-06-13,4.22,4.22,4.09,4.09,146546,0
2016-06-14,4.04,4.12,3.99,4.0999,287836,0
2016-06-15,4.1301,4.2301,4.09,4.11,276853,0
2016-06-16,4.09,4.12,3.99,4.12,129424,0
2016-06-17,4.17,4.17,4.02,4.04,162801,0
2016-06-20,4.12,4.2301,4.0999,4.14,69232,0
2016-06-21,4.37,4.37,4.2499,4.32,177938,0
2016-06-22,4.37,4.4599,4.2801,4.2801,199536,0
2016-06-23,4.36,4.5089,4.34,4.47,125651,0
2016-06-24,4.1999,4.34,4.17,4.2801,1195539,0
2016-06-27,4.16,4.16,3.9499,3.9999,267994,0
2016-06-28,4.01,4.12,4.01,4.0301,140460,0
2016-06-29,4.0999,4.24,4.01,4.24,206296,0
2016-06-30,4.16,4.3451,4.16,4.2999,217280,0
2016-07-01,4.34,4.3441,4.2301,4.2801,118007,0
2016-07-05,4.24,4.24,4.12,4.14,56264,0
2016-07-06,4.12,4.1499,4.06,4.0801,74411,0
2016-07-07,4.06,4.1801,4.06,4.16,87135,0
2016-07-08,4.16,4.3801,4.16,4.2999,345600,0
2016-07-11,4.37,4.54,4.26,4.4499,382174,0
2016-07-12,4.42,4.67,4.31,4.4801,445011,0
2016-07-13,4.5301,4.54,4.32,4.41,294190,0
2016-07-14,4.4499,4.54,4.2999,4.42,534578,0
2016-07-15,4.4801,4.695,4.41,4.59,729197,0
2016-07-18,4.6499,4.66,4.56,4.57,363044,0
2016-07-19,4.57,4.74,4.545,4.5499,885071,0
2016-07-20,4.5999,4.9499,4.52,4.8999,917782,0
2016-07-21,4.96,5.21,4.76,4.7801,986613,0
2016-07-22,4.7999,4.9151,4.6801,4.77,494538,0
2016-07-25,4.79,4.89,4.72,4.7301,196912,0
2016-07-26,4.72,4.8999,4.64,4.72,392421,0
2016-07-27,4.6999,4.74,4.56,4.61,342682,0
2016-07-28,4.6499,4.74,4.57,4.6301,337777,0
2016-07-29,4.6499,4.69,4.4999,4.5999,166400,0
2016-08-01,4.61,4.61,4.4499,4.49,370295,0
2016-08-02,4.4499,4.52,4.2999,4.32,322270,0
2016-08-03,4.26,4.39,4.26,4.31,159195,0
2016-08-04,4.26,4.41,4.26,4.32,167699,0
2016-08-05,4.36,4.42,4.31,4.34,145434,0
2016-08-08,4.37,4.49,4.2999,4.34,532391,0
2016-08-09,4.32,4.42,4.2499,4.2999,209046,0
2016-08-10,4.69,4.69,4.2999,4.3999,617120,0
2016-08-11,4.49,4.49,4.1999,4.2999,566802,0
2016-08-12,4.31,4.469,4.27,4.3801,477722,0
2016-08-15,4.32,4.56,4.32,4.5499,276573,0
2016-08-16,4.4999,4.5801,4.3801,4.3999,261849,0
2016-08-17,4.36,4.4999,4.36,4.4999,257789,0
2016-08-18,4.46,4.77,4.4499,4.77,378857,0
2016-08-19,4.72,4.7801,4.4801,4.5999,413650,0
2016-08-22,4.56,4.72,4.52,4.72,151818,0
2016-08-23,4.71,4.8499,4.6582,4.82,289609,0
2016-08-24,4.8301,4.8801,4.64,4.69,211014,0
2016-08-25,4.64,4.74,4.5999,4.6999,252451,0
2016-08-26,4.66,4.87,4.62,4.86,251587,0
2016-08-29,4.8301,5.01,4.7999,4.86,354985,0
2016-08-30,4.82,4.94,4.81,4.84,225205,0
2016-08-31,4.79,4.86,4.6999,4.79,229710,0
2016-09-01,4.81,4.8499,4.61,4.67,305776,0
2016-09-02,4.69,4.798,4.4999,4.5801,383269,0
2016-09-06,4.59,4.7349,4.54,4.71,197486,0
2016-09-07,4.6999,4.7499,4.62,4.6999,119236,0
2016-09-08,4.72,4.7301,4.61,4.67,125950,0
2016-09-09,4.64,4.67,4.51,4.51,214549,0
2016-09-12,4.4999,4.6499,4.47,4.62,274197,0
2016-09-13,4.5499,4.62,4.4301,4.5301,139266,0
2016-09-14,4.5889,4.6499,4.46,4.51,145788,0
2016-09-15,4.5801,4.5801,4.4499,4.5499,65935,0
2016-09-16,4.5499,4.61,4.4301,4.56,329075,0
2016-09-19,4.61,4.74,4.59,4.6999,113559,0
2016-09-20,4.7499,4.754,4.6301,4.66,63890,0
2016-09-21,4.6999,4.76,4.64,4.7301,58626,0
2016-09-22,4.84,4.97,4.7499,4.96,200503,0
2016-09-23,4.9999,5.26,4.92,5.11,377251,0
2016-09-26,5.0801,5.0801,4.9499,4.99,159609,0
2016-09-27,4.9801,5.0499,4.94,5.02,144899,0
2016-09-28,5.0499,5.0499,4.97,4.99,93357,0
2016-09-29,5.02,5.0499,4.77,4.9499,518414,0
2016-09-30,4.9499,5.49,4.86,5.4499,1601357,0
2016-10-03,5.4489,5.78,5.4489,5.64,574893,0
2016-10-04,5.74,5.93,5.6501,5.73,829217,0
2016-10-05,5.7699,5.94,5.7001,5.8501,334762,0
2016-10-06,5.89,5.91,5.66,5.7199,255224,0
2016-10-07,5.8001,5.89,5.6849,5.7001,226097,0
2016-10-10,5.78,5.86,5.7501,5.83,164047,0
2016-10-11,5.8501,5.89,5.4999,5.58,262156,0
2016-10-12,5.4999,5.61,5.4301,5.52,161346,0
2016-10-13,5.58,5.58,5.26,5.32,332890,0
2016-10-14,5.37,5.49,5.1499,5.16,411476,0
2016-10-17,5.29,5.29,5.0801,5.1301,375052,0
2016-10-18,5.1999,5.39,5.0999,5.11,355684,0
2016-10-19,5.06,5.22,4.94,4.9499,468317,0
2016-10-20,4.9499,5.0999,4.6999,4.87,614517,0
2016-10-21,4.7999,4.87,4.61,4.64,488211,0
2016-10-24,4.66,4.82,4.5999,4.66,269741,0
2016-10-25,4.66,4.66,4.3999,4.49,1987617,0
2016-10-26,4.4999,4.5999,4.37,4.39,268174,0
2016-10-27,4.39,4.41,4.19,4.24,503122,0
2016-10-28,4.34,4.3499,4.04,4.09,511396,0
2016-10-31,4.3301,4.3301,3.89,3.9801,836429,0
2016-11-01,4.07,4.0999,3.7999,3.91,1163145,0
2016-11-02,3.8999,4.21,3.8999,3.94,472848,0
2016-11-03,3.9999,4.0301,3.8499,3.89,648025,0
2016-11-04,3.92,3.9999,3.8801,3.8999,277065,0
2016-11-07,3.9499,3.96,3.8499,3.92,392919,0
2016-11-08,3.92,3.92,3.8301,3.86,198740,0
2016-11-09,3.8499,4.1499,3.81,4.12,455012,0
2016-11-10,4.2999,4.47,4.0801,4.19,411677,0
2016-11-11,4.3301,4.54,4.22,4.54,591593,0
2016-11-14,4.64,4.64,4.4713,4.5801,441873,0
2016-11-15,4.56,4.67,4.51,4.6301,260760,0
2016-11-16,4.7999,4.8499,4.49,4.5301,299247,0
2016-11-17,4.61,4.6801,4.54,4.5999,453805,0
2016-11-18,4.5301,4.6301,4.4801,4.5499,254124,0
2016-11-21,4.5999,4.6301,4.4999,4.57,144971,0
2016-11-22,4.62,4.7301,4.54,4.7301,207312,0
2016-11-23,4.69,4.82,4.62,4.7999,376557,0
2016-11-25,4.91,4.91,4.7651,4.7801,94537,0
2016-11-28,4.7999,4.8151,4.71,4.76,129779,0
2016-11-29,4.7999,4.82,4.7301,4.76,134058,0
2016-11-30,4.77,4.8499,4.6999,4.76,237766,0
2016-12-01,4.71,4.81,4.6999,4.79,159910,0
2016-12-02,4.6801,4.8301,4.66,4.81,166729,0
2016-12-05,5.19,5.19,4.77,4.9301,210978,0
2016-12-06,4.97,5.0999,4.895,5.0801,277397,0
2016-12-07,5.02,5.22,5.02,5.16,230293,0
2016-12-08,5.1999,5.2499,5.11,5.24,263061,0
2016-12-09,5.2499,5.42,5.225,5.3801,230232,0
2016-12-12,5.3801,5.49,5.32,5.41,186779,0
2016-12-13,5.41,5.46,5.2999,5.31,143963,0
2016-12-14,5.2301,5.3325,5.12,5.1999,191733,0
2016-12-15,5.1801,5.29,5.12,5.17,185948,0
2016-12-16,5.22,5.24,5.0999,5.0999,412387,0
2016-12-19,5.0499,5.1999,5.0301,5.09,266455,0
2016-12-20,5.14,5.2301,5.1301,5.2301,127785,0
2016-12-21,5.2999,5.725,5.29,5.66,308029,0
2016-12-22,5.66,5.69,5.4999,5.67,203473,0
2016-12-23,5.64,5.89,5.64,5.89,295357,0
2016-12-27,5.8699,6.0501,5.8305,5.9501,253618,0
2016-12-28,5.9501,6.0001,5.79,5.99,127983,0
2016-12-29,6.0001,6.0699,5.9199,5.9699,138294,0
2016-12-30,5.9501,6.0098,5.9001,5.93,137843,0
2017-01-03,6.39,6.4199,6.1698,6.3699,529721,0
2017-01-04,6.49,6.7501,6.29,6.71,528898,0
2017-01-05,6.6,6.74,6.4,6.7,377309,0
2017-01-06,6.61,6.7,6.491,6.68,237312,0
2017-01-09,6.73,6.9,6.63,6.74,282153,0
2017-01-10,6.9,6.9,6.6,6.75,305086,0
2017-01-11,6.69,6.98,6.66,6.9,214798,0
2017-01-12,6.84,6.9117,6.68,6.74,323545,0
2017-01-13,6.69,6.87,6.69,6.79,160538,0
2017-01-17,6.83,6.87,6.6485,6.76,156209,0
2017-01-18,6.77,6.85,6.74,6.79,101733,0
2017-01-19,6.8,6.86,6.4305,6.54,376876,0
2017-01-20,6.53,6.68,6.52,6.57,104609,0
2017-01-23,6.51,6.69,6.4,6.55,237387,0
2017-01-24,6.49,7.27,6.48,6.97,464445,0
2017-01-25,7,7.1,6.9,6.96,246123,0
2017-01-26,6.76,7.1,6.25,7.07,293047,0
2017-01-27,7.09,7.1,6.8,6.84,230233,0
2017-01-30,6.82,6.84,6.6,6.73,113615,0
2017-01-31,6.73,6.78,6.605,6.65,207237,0
2017-02-01,6.68,6.86,6.56,6.67,89664,0
2017-02-02,6.71,6.72,6.53,6.55,114849,0
2017-02-03,6.62,6.69,6.55,6.59,65556,0
2017-02-06,6.59,6.6689,6.5,6.6,133551,0
2017-02-07,6.61,6.64,6.25,6.33,280923,0
2017-02-08,6.34,6.51,6.2,6.38,208723,0
2017-02-09,6.35,6.42,6.21,6.3,218832,0
2017-02-10,6.34,6.37,6.17,6.25,271568,0
2017-02-13,6.21,6.42,6.2,6.41,228547,0
2017-02-14,6.43,6.46,6.25,6.3,127427,0
2017-02-15,6.25,6.31,6.18,6.28,74912,0
2017-02-16,6.3,6.3,6.16,6.25,93213,0
2017-02-17,6.31,6.31,6.07,6.29,142776,0
2017-02-21,6.26,6.29,5.78,6.03,238849,0
2017-02-22,6.04,6.08,5.79,5.92,226406,0
2017-02-23,5.9,5.9,5.37,5.49,602976,0
2017-02-24,5.47,5.65,5.4,5.63,246763,0
2017-02-27,5.65,5.81,5.6414,5.68,131722,0
2017-02-28,5.62,5.7,5.47,5.5,230138,0
2017-03-01,5.61,5.71,5.56,5.67,166791,0
2017-03-02,5.62,5.92,5.615,5.62,176441,0
2017-03-03,5.64,5.72,5.5,5.58,93069,0
2017-03-06,5.6,5.6,5.36,5.41,135511,0
2017-03-07,5.43,5.5,5.35,5.4,106271,0
2017-03-08,5.43,5.49,5.4,5.43,179621,0
2017-03-09,5.49,5.97,5.49,5.52,356476,0
2017-03-10,5.56,5.64,5.48,5.5,188523,0
2017-03-13,5.49,5.74,5.49,5.7,282994,0
2017-03-14,5.66,5.85,5.55,5.74,268552,0
2017-03-15,5.77,5.96,5.74,5.82,267986,0
2017-03-16,5.84,5.97,5.77,5.85,178645,0
2017-03-17,5.85,5.88,5.68,5.84,323556,0
2017-03-20,5.8,6.1,5.73,5.91,253290,0
2017-03-21,5.98,6.09,5.73,5.75,387950,0
2017-03-22,5.75,5.88,5.65,5.71,384248,0
2017-03-23,5.7,6,5.66,5.91,370973,0
2017-03-24,5.91,6.05,5.8575,5.98,282453,0
2017-03-27,5.88,5.99,5.85,5.95,300510,0
2017-03-28,5.92,6.1,5.91,6.09,236395,0
2017-03-29,6.05,6.23,6.05,6.07,240383,0
2017-03-30,6.06,6.23,5.97,6.08,260587,0
2017-03-31,6.1,6.23,6.01,6.2,154388,0
2017-04-03,6.16,6.25,6.02,6.1,334369,0
2017-04-04,6.11,6.38,6.03,6.21,391762,0
2017-04-05,6.24,6.37,5.95,5.96,291731,0
2017-04-06,5.97,6.2,5.9,6.13,210165,0
2017-04-07,6.15,6.31,6.08,6.25,229914,0
2017-04-10,6.28,6.34,6.15,6.18,288745,0
2017-04-11,6.22,6.28,5.97,6.24,253701,0
2017-04-12,6.21,6.35,6.1,6.28,186976,0
2017-04-13,6.24,6.29,6.08,6.21,202234,0
2017-04-17,6.22,6.33,6.07,6.14,249838,0
2017-04-18,6.12,6.15,5.97,6.11,132268,0
2017-04-19,6.14,6.21,5.97,5.98,194426,0
2017-04-20,6,6.1,5.9,5.97,297527,0
2017-04-21,5.95,6.0171,5.88,5.92,118787,0
2017-04-24,5.94,5.96,5.78,5.84,269613,0
2017-04-25,5.85,5.97,5.78,5.79,186004,0
2017-04-26,5.75,5.96,5.75,5.92,210177,0
2017-04-27,5.95,6.03,5.9,6.02,235701,0
2017-04-28,6.07,6.07,5.8,5.84,89212,0
2017-05-01,5.88,5.89,5.73,5.77,188732,0
2017-05-02,5.76,5.78,5.6,5.64,177374,0
2017-05-03,5.66,5.77,5.6,5.63,218988,0
2017-05-04,5.61,5.64,5.45,5.48,323629,0
2017-05-05,5.52,5.59,5.39,5.48,260183,0
2017-05-08,5.48,5.53,5.42,5.46,159473,0
2017-05-09,5.46,5.5,5.38,5.45,284529,0
2017-05-10,5.46,5.58,5.3699,5.46,131908,0
2017-05-11,5.5,5.675,5.5,5.64,252027,0
2017-05-12,5.61,5.76,5.6082,5.67,202889,0
2017-05-15,5.68,5.76,5.5,5.54,148480,0
2017-05-16,5.57,5.6,5.45,5.51,203690,0
2017-05-17,5.5,5.5,5.06,5.06,311352,0
2017-05-18,5.1,5.25,5.07,5.2,281166,0
2017-05-19,5.2,5.5299,5.2,5.49,415320,0
2017-05-22,5.5,5.52,5.3,5.4,148107,0
2017-05-23,5.42,5.42,5.3,5.39,145078,0
2017-05-24,5.39,5.42,5.33,5.37,123253,0
2017-05-25,5.41,5.48,5.38,5.45,142486,0
2017-05-26,5.43,5.43,5.35,5.38,141721,0
2017-05-30,5.36,5.4368,5.25,5.31,256018,0
2017-05-31,5.32,5.35,5.22,5.3,169564,0
2017-06-01,5.29,5.54,5.195,5.52,502880,0
2017-06-02,5.55,6.04,5.52,5.9,329273,0
2017-06-05,5.91,5.91,5.66,5.81,235525,0
2017-06-06,5.78,5.85,5.69,5.81,113284,0
2017-06-07,5.8,5.8652,5.62,5.66,121364,0
2017-06-08,5.66,5.85,5.61,5.82,188642,0
2017-06-09,5.84,5.96,5.74,5.78,302431,0
2017-06-12,5.79,5.94,5.75,5.76,128662,0
2017-06-13,5.76,6.0554,5.7,5.98,271653,0
2017-06-14,5.98,6.03,5.66,5.7,167763,0
2017-06-15,5.68,5.73,5.66,5.68,134731,0
2017-06-16,5.62,5.86,5.62,5.81,200203,0
2017-06-19,5.82,5.83,5.72,5.73,72689,0
2017-06-20,5.7,5.73,5.59,5.63,93869,0
2017-06-21,5.63,5.76,5.54,5.54,84176,0
2017-06-22,5.54,5.67,5.54,5.56,46479,0
2017-06-23,5.56,5.6,5.51,5.57,1181382,0
2017-06-26,5.55,5.8,5.54,5.79,169768,0
2017-06-27,5.79,5.89,5.76,5.82,112425,0
2017-06-28,5.88,5.96,5.83,5.87,137572,0
2017-06-29,5.88,5.9,5.65,5.9,137001,0
2017-06-30,5.92,5.92,5.84,5.88,74532,0
2017-07-03,5.86,5.97,5.8,5.96,72599,0
2017-07-05,5.94,5.94,5.8,5.83,98378,0
2017-07-06,5.77,5.89,5.715,5.88,127331,0
2017-07-07,5.89,6.06,5.86,6.06,120325,0
2017-07-10,6.03,6.18,5.96,6.09,121620,0
2017-07-11,6.08,6.2,6,6.14,136242,0
2017-07-12,6.16,6.235,6.06,6.13,125411,0
2017-07-13,6.13,6.14,5.97,6,118550,0
2017-07-14,5.99,6.26,5.99,6.22,162633,0
2017-07-17,6.19,6.28,6.16,6.25,133260,0
2017-07-18,6.25,6.29,6.19,6.28,256463,0
2017-07-19,6.27,6.42,6.245,6.42,178709,0
2017-07-20,6.41,6.5,6.24,6.27,147348,0
2017-07-21,6.34,6.34,6.13,6.2,163745,0
2017-07-24,6.21,6.21,6.12,6.17,108303,0
2017-07-25,6.22,6.29,6.21,6.21,104153,0
2017-07-26,6.21,6.225,6.07,6.09,129458,0
2017-07-27,6.1,6.163,6,6.11,160563,0
2017-07-28,6.1,6.18,6.01,6.03,66765,0
2017-07-31,6.02,6.07,5.913,6.01,89535,0
2017-08-01,6.05,6.08,5.91,6.05,85334,0
2017-08-02,6.06,6.06,5.89,5.95,76768,0
2017-08-03,5.99,5.99,5.92,5.95,173526,0
2017-08-04,5.98,6.01,5.919,5.96,54599,0
2017-08-07,5.95,6.01,5.88,5.88,88160,0
2017-08-08,5.86,6.05,5.8299,5.98,147186,0
2017-08-09,5.95,5.95,5.86,5.88,95883,0
2017-08-10,5.86,5.86,4.61,5.24,1528897,0
2017-08-11,5.29,5.33,4.9001,5.03,544793,0
2017-08-14,5.08,5.2,4.9,4.91,364121,0
2017-08-15,4.92,4.95,4.48,4.66,884196,0
2017-08-16,4.71,4.795,4.515,4.68,618583,0
2017-08-17,4.65,5,4.45,4.51,698373,0
2017-08-18,4.5,4.5401,4.4199,4.45,476334,0
2017-08-21,4.44,4.55,4.31,4.35,433882,0
2017-08-22,4.35,4.54,4.32,4.52,268250,0
2017-08-23,4.46,4.54,4.4,4.42,246676,0
2017-08-24,4.44,4.6,4.36,4.59,304794,0
2017-08-25,4.57,4.6,4.4,4.52,328567,0
2017-08-28,4.54,4.565,4.5,4.54,156961,0
2017-08-29,4.5,4.67,4.5,4.63,165514,0
2017-08-30,4.61,4.73,4.54,4.67,165150,0
2017-08-31,4.7,4.7,4.54,4.56,229226,0
2017-09-01,4.57,4.58,4.3,4.48,423844,0
2017-09-05,4.48,4.57,4.43,4.51,172307,0
2017-09-06,4.53,4.56,4.4,4.47,149792,0
2017-09-07,4.48,4.67,4.46,4.51,234873,0
2017-09-08,4.5,4.53,4.399,4.41,210009,0
2017-09-11,4.45,4.56,4.39,4.53,115007,0
2017-09-12,4.54,4.92,4.51,4.85,226063,0
2017-09-13,4.81,5.03,4.76,4.89,271414,0
2017-09-14,4.87,5.11,4.77,4.9,297570,0
2017-09-15,4.89,5.11,4.8799,4.98,285440,0
2017-09-18,4.98,5.14,4.86,5.06,222586,0
2017-09-19,5.06,5.06,5,5.03,110687,0
2017-09-20,5.04,5.04,4.96,4.99,253957,0
2017-09-21,5.01,5.21,4.92,5.09,210411,0
2017-09-22,5.08,5.08,4.94,5.07,241637,0
2017-09-25,5.05,5.15,5.02,5.08,189969,0
2017-09-26,5.1,5.19,4.99,5.08,219288,0
2017-09-27,5.09,5.4,5.01,5.36,170359,0
2017-09-28,5.33,5.43,5.29,5.37,171645,0
2017-09-29,5.34,5.4,5.27,5.28,111274,0
2017-10-02,5.31,5.31,5.2,5.3,175500,0
2017-10-03,5.3,5.35,5.258,5.32,137776,0
2017-10-04,5.35,5.4,5.16,5.17,138106,0
2017-10-05,5.17,5.19,5.05,5.08,99451,0
2017-10-06,5.04,5.11,4.97,4.99,65105,0
2017-10-09,5.02,5.13,4.906,5.01,124919,0
2017-10-10,5.03,5.08,4.97,5.06,94175,0
2017-10-11,5.03,5.13,4.99,5.02,165449,0
2017-10-12,4.94,5.3,4.94,5.26,139736,0
2017-10-13,5.24,5.27,5.07,5.11,205647,0
2017-10-16,5.11,5.34,5.09,5.32,209639,0
2017-10-17,5.3,5.36,5.17,5.23,148369,0
2017-10-18,5.27,5.33,5.18,5.26,108698,0
2017-10-19,5.22,5.3,5.15,5.22,74058,0
2017-10-20,5.29,5.44,5.24,5.43,100434,0
2017-10-23,5.44,5.55,5.22,5.22,109677,0
2017-10-24,5.24,5.32,5.12,5.19,126831,0
2017-10-25,5.14,5.22,5.05,5.2,101529,0
2017-10-26,5.21,5.3,5.21,5.29,103562,0
2017-10-27,5.29,5.57,5.29,5.49,145889,0
2017-10-30,5.5,5.55,5.31,5.36,83514,0
2017-10-31,5.38,5.46,5.31,5.43,104357,0
2017-11-01,5.46,5.5,5.24,5.29,122616,0
2017-11-02,5.32,5.33,5.21,5.24,105620,0
2017-11-03,5.23,5.23,5.07,5.22,99119,0
2017-11-06,5.2,5.3,5.2,5.2,156677,0
2017-11-07,5.2,5.49,5.2,5.22,222921,0
2017-11-08,5.2,5.39,5.2,5.32,232362,0
2017-11-09,5.2,5.42,5.0517,5.1,257868,0
2017-11-10,5.03,5.09,4.95,5.04,149955,0
