Date,Open,High,Low,Close,Volume,OpenInt
2007-02-12,7.0875,7.2321,7.0875,7.1164,772489,0
2007-02-13,7.2418,7.2418,7.1936,7.1936,537289,0
2007-02-14,7.2032,7.2032,7.1357,7.1357,34326,0
2007-02-15,7.1357,7.1357,7.1357,7.1357,7570,0
2007-02-16,7.1454,7.1454,7.1454,7.1454,726,0
2007-02-20,7.155,7.155,7.1357,7.155,4667,0
2007-02-21,7.1646,7.1646,7.1646,7.1646,6222,0
2007-02-22,7.1743,7.1743,7.1164,7.1357,14519,0
2007-02-23,7.1743,7.1743,7.1261,7.1357,28104,0
2007-02-26,7.1357,7.155,7.0971,7.1357,127659,0
2007-02-28,7.1261,7.1261,7.1261,7.1261,104,0
2007-03-01,7.1261,7.155,7.0779,7.0779,519,0
2007-03-02,7.0489,7.0586,7.0007,7.0007,12030,0
2007-03-05,7.0875,7.0875,7.0586,7.0682,30074,0
2007-03-06,7.1164,7.1454,7.1164,7.1454,72904,0
2007-03-07,7.1261,7.155,7.0682,7.155,117081,0
2007-03-08,7.1357,7.155,7.1261,7.1357,483467,0
2007-03-09,7.1357,7.1839,7.1357,7.1839,4874,0
2007-03-12,7.1839,7.1839,7.155,7.155,16593,0
2007-03-13,7.155,7.155,7.155,7.155,51852,0
2007-03-14,7.1357,7.1839,7.0875,7.155,194963,0
2007-03-15,7.1839,7.1839,7.1454,7.1454,5807,0
2007-03-16,7.1743,7.1743,7.155,7.1646,1867,0
2007-03-19,7.1743,7.1743,7.1357,7.155,70415,0
2007-03-20,7.155,7.1743,7.1357,7.1357,157733,0
2007-03-21,7.1839,7.1839,7.1357,7.1839,49363,0
2007-03-22,7.1839,7.2225,7.155,7.1839,57556,0
2007-03-23,7.1839,7.2225,7.1357,7.2129,37333,0
2007-03-26,7.1839,7.1839,7.1839,7.1839,933,0
2007-03-27,7.155,7.1743,7.1454,7.1454,68859,0
2007-03-28,7.1839,7.1839,7.1839,7.1839,5289,0
2007-03-29,7.1454,7.3479,7.1164,7.2707,285081,0
2007-03-30,7.2707,7.3286,7.1646,7.1936,874844,0
2007-04-02,7.2032,7.2514,7.1357,7.2129,186044,0
2007-04-03,7.1646,7.1839,7.1646,7.1839,60667,0
2007-04-04,7.1839,7.1839,7.1357,7.1357,124030,0
2007-04-05,7.1454,7.1646,7.1261,7.1646,76430,0
2007-04-09,7.155,7.2804,7.1454,7.155,86696,0
2007-04-10,7.1454,7.2418,7.1454,7.1839,321585,0
2007-04-11,7.1936,7.2321,7.1743,7.1936,661837,0
2007-04-12,7.1743,7.2321,7.1454,7.2321,155452,0
2007-04-13,7.2225,7.2225,7.1357,7.1839,170904,0
2007-04-16,7.2225,7.2321,7.1743,7.1839,39511,0
2007-04-17,7.1743,7.2321,7.1646,7.2129,55481,0
2007-04-18,7.1839,7.1936,7.155,7.155,38059,0
2007-04-19,7.1454,7.1839,7.1454,7.1743,56207,0
2007-04-20,7.1743,7.2804,7.1454,7.2129,98519,0
2007-04-23,7.2032,7.2032,7.1357,7.1454,12963,0
2007-04-24,7.1357,7.2129,7.1357,7.2032,36711,0
2007-04-25,7.3286,7.425,7.2996,7.4057,544133,0
2007-04-26,7.3575,7.3768,7.3093,7.3671,351141,0
2007-04-27,7.3575,7.3768,7.3286,7.3382,247437,0
2007-04-30,7.3382,7.3575,7.2804,7.3575,128593,0
2007-05-01,7.3575,7.3671,7.2804,7.3671,45733,0
2007-05-02,7.3479,7.425,7.2804,7.3189,319719,0
2007-05-03,7.3093,7.3286,7.2804,7.2996,59111,0
2007-05-04,7.3189,7.3286,7.2707,7.3189,106400,0
2007-05-07,7.29,7.29,7.2611,7.2804,56207,0
2007-05-08,7.2707,7.2804,7.2321,7.2514,63467,0
2007-05-09,7.2418,7.2996,7.2321,7.2418,41896,0
2007-05-10,7.2321,7.2996,7.2321,7.2418,95200,0
2007-05-11,7.2804,7.3093,7.2514,7.2611,41378,0
2007-05-14,7.2514,7.2707,7.2418,7.2611,105985,0
2007-05-15,7.2418,7.2707,7.2321,7.2611,82963,0
2007-05-16,7.2707,7.2996,7.2321,7.2996,116874,0
2007-05-17,7.29,7.2996,7.2611,7.2804,157422,0
2007-05-18,7.2804,7.3189,7.2418,7.29,396459,0
2007-05-21,7.2707,7.3189,7.2707,7.2804,19541,0
2007-05-22,7.2707,7.3864,7.2707,7.3768,71763,0
2007-05-23,7.4154,7.5793,7.3286,7.3864,76015,0
2007-05-24,7.3768,7.4925,7.2707,7.29,41689,0
2007-05-25,7.3286,7.4443,7.3189,7.425,33393,0
2007-05-29,7.4539,7.4732,7.3768,7.4057,16489,0
2007-05-30,7.3768,7.4443,7.3382,7.4154,19911,0
2007-05-31,7.4732,7.4732,7.3286,7.425,22504,0
2007-06-01,7.4346,7.4829,7.3286,7.3286,19185,0
2007-06-04,7.3286,7.425,7.2804,7.3864,18563,0
2007-06-05,7.3382,7.3479,7.2804,7.3189,37541,0
2007-06-06,7.29,7.4539,7.2804,7.3961,71244,0
2007-06-07,7.3479,7.3479,7.2611,7.2707,37748,0
2007-06-08,7.2611,7.3189,7.2418,7.2996,49881,0
2007-06-11,7.2707,7.3575,7.2707,7.2707,17733,0
2007-06-12,7.2611,7.3286,7.2321,7.2707,178163,0
2007-06-13,7.2707,7.425,7.2707,7.3382,27689,0
2007-06-14,7.3768,7.425,7.2611,7.2804,124963,0
2007-06-15,7.3961,7.3961,7.2804,7.3382,242874,0
2007-06-18,7.2804,7.3286,7.2804,7.2996,22607,0
2007-06-19,7.2804,7.3286,7.2707,7.3286,61081,0
2007-06-20,7.3382,7.3382,7.2321,7.2707,351141,0
2007-06-21,7.2804,7.3286,7.2707,7.3286,42933,0
2007-06-22,7.3382,8.0036,7.29,8.0036,795304,0
2007-06-25,7.8589,7.8686,7.3286,7.3768,325733,0
2007-06-26,7.4057,7.4443,7.3479,7.4346,76015,0
2007-06-27,7.3864,7.4829,7.3864,7.4829,30800,0
2007-06-28,7.4829,7.5118,7.425,7.4539,64089,0
2007-06-29,7.4636,7.4732,7.3382,7.3768,47185,0
2007-07-02,7.425,7.4636,7.3768,7.4443,19289,0
2007-07-03,7.4732,7.4732,7.3961,7.4443,5185,0
2007-07-05,7.4346,7.4732,7.3768,7.3864,16489,0
2007-07-06,7.3961,7.4057,7.3382,7.3575,7778,0
2007-07-09,7.3575,7.4443,7.2996,7.3286,39096,0
2007-07-10,7.29,7.3768,7.2804,7.29,65541,0
2007-07-11,7.2804,7.3671,7.2804,7.3189,30489,0
2007-07-12,7.3575,7.4636,7.29,7.4636,22400,0
2007-07-13,7.4443,7.4443,7.3479,7.3479,6222,0
2007-07-16,7.3382,7.4154,7.3093,7.3479,34741,0
2007-07-17,7.3671,7.4443,7.3382,7.3382,18044,0
2007-07-18,7.3286,7.3768,7.3093,7.3768,38889,0
2007-07-19,7.3961,7.3961,7.3093,7.3286,92711,0
2007-07-20,7.3093,7.3671,7.29,7.3479,112311,0
2007-07-23,7.3575,7.3671,7.29,7.2996,14000,0
2007-07-24,7.29,7.3768,7.2804,7.2996,82444,0
2007-07-25,7.3286,7.3575,7.29,7.3189,31526,0
2007-07-26,7.29,7.3671,7.2804,7.2996,92193,0
2007-07-27,7.2996,7.3768,7.2996,7.2996,111378,0
2007-07-30,7.2996,7.3382,7.29,7.2996,122681,0
2007-07-31,7.3575,7.3768,7.2996,7.3575,57970,0
2007-08-01,7.3382,7.3671,7.2996,7.3575,62741,0
2007-08-02,7.3864,7.4057,7.2996,7.3093,12652,0
2007-08-03,7.2996,7.3575,7.2996,7.3286,64400,0
2007-08-06,7.3093,7.3575,7.2996,7.3093,78504,0
2007-08-07,7.3093,7.4154,7.3093,7.3575,34637,0
2007-08-08,7.4154,7.5407,7.3382,7.5021,73422,0
2007-08-09,7.4539,7.5214,7.3768,7.3864,43348,0
2007-08-10,7.3575,7.4346,7.2996,7.3286,128178,0
2007-08-13,7.3768,7.4057,7.3189,7.3382,52993,0
2007-08-14,7.3189,7.3961,7.2321,7.2321,87630,0
2007-08-15,7.2804,7.4346,7.2804,7.2804,46874,0
2007-08-16,7.3286,7.4925,7.2418,7.4057,140933,0
2007-08-17,7.425,7.6179,7.3382,7.3864,133985,0
2007-08-20,7.4057,7.4154,7.3093,7.3479,37126,0
2007-08-21,7.3286,7.3768,7.3286,7.3286,21985,0
2007-08-22,7.3961,7.4154,7.3286,7.3479,10889,0
2007-08-23,7.3961,7.4057,7.2996,7.3671,12756,0
2007-08-24,7.3864,7.4539,7.2707,7.425,15556,0
2007-08-27,7.3864,7.3864,7.2996,7.3189,6326,0
2007-08-28,7.3093,7.3671,7.2804,7.3286,123615,0
2007-08-29,7.3575,7.4154,7.2996,7.4154,15659,0
2007-08-30,7.3768,7.4154,7.3093,7.3768,14104,0
2007-08-31,7.3961,7.3961,7.2804,7.3093,17837,0
2007-09-04,7.2996,7.3768,7.2321,7.3286,11304,0
2007-09-05,7.2804,7.3575,7.2804,7.29,26859,0
2007-09-06,7.3286,7.4154,7.2804,7.4154,24163,0
2007-09-07,7.3671,7.3961,7.29,7.3961,62741,0
2007-09-10,7.4057,7.4057,7.2996,7.3286,39719,0
2007-09-11,7.3575,7.4154,7.2804,7.4154,23437,0
2007-09-12,7.4057,7.4057,7.3093,7.3479,12030,0
2007-09-13,7.3671,7.3961,7.3093,7.3189,43867,0
2007-09-14,7.3189,7.3575,7.2996,7.3479,15763,0
2007-09-17,7.3382,7.3382,7.2996,7.2996,62119,0
2007-09-18,7.3286,7.5504,7.2996,7.5021,129007,0
2007-09-19,7.5021,7.5021,7.425,7.425,113970,0
2007-09-20,7.4057,7.425,7.29,7.3189,2926933,0
2007-09-21,7.3286,7.4925,7.2996,7.3382,500370,0
2007-09-24,7.2996,7.3479,7.2804,7.2804,890089,0
2007-09-25,7.2804,7.5214,7.2804,7.4829,80474,0
2007-09-26,7.5214,7.56,7.4636,7.5504,68548,0
2007-09-27,7.5696,7.5986,7.4829,7.56,191852,0
2007-09-28,7.56,7.5696,7.3286,7.3768,102252,0
2007-10-01,7.3479,7.6179,7.3382,7.5793,7122785,0
2007-10-02,7.5986,7.6179,7.5696,7.5889,7548800,0
2007-10-03,7.5311,7.5889,7.29,7.4732,743452,0
2007-10-04,7.4732,7.5214,7.1454,7.2707,78504,0
2007-10-05,7.3768,7.4154,7.2804,7.3671,165822,0
2007-10-08,7.3479,7.3768,7.2804,7.2996,28415,0
2007-10-09,7.2996,7.5504,7.2707,7.5214,89289,0
2007-10-10,7.4732,7.4925,7.3093,7.3864,181585,0
2007-10-11,7.4057,7.5021,7.3382,7.4154,199215,0
2007-10-12,7.4154,7.4346,7.3286,7.3864,131289,0
2007-10-15,7.3864,7.4154,7.3286,7.4057,88667,0
2007-10-16,7.4057,7.4057,7.3093,7.3286,50400,0
2007-10-17,7.2804,7.3768,7.2611,7.3382,117393,0
2007-10-18,7.3093,7.3671,7.2804,7.3382,123511,0
2007-10-19,7.3286,7.3671,7.2032,7.2418,112311,0
2007-10-22,7.2129,7.3382,7.2129,7.29,47807,0
2007-10-23,7.3286,7.3286,7.155,7.2804,34326,0
2007-10-24,7.2321,7.3575,6.9911,7.3382,87630,0
2007-10-25,7.3671,7.5214,7.2418,7.3575,128178,0
2007-10-26,7.3286,7.4732,7.2611,7.3768,175881,0
2007-10-29,7.3768,7.3768,7.2707,7.3093,59319,0
2007-10-30,7.29,7.3286,7.0971,7.3286,91363,0
2007-10-31,7.2804,7.2996,7.2129,7.2707,81304,0
2007-11-01,7.2321,7.3189,7.1743,7.1839,253452,0
2007-11-02,7.2129,7.2418,7.1357,7.2032,101630,0
2007-11-05,7.2321,7.3093,7.155,7.1839,383704,0
2007-11-06,7.155,7.2321,7.1454,7.1839,157111,0
2007-11-07,7.155,7.1936,7.1454,7.1743,124756,0
2007-11-08,7.2514,7.2611,7.02,7.2611,125067,0
2007-11-09,7.2129,7.3093,6.9525,7.3093,297630,0
2007-11-12,7.2996,7.2996,7.2129,7.2514,75807,0
2007-11-13,7.2804,7.2804,6.5861,6.7789,680193,0
2007-11-14,6.7982,6.8946,6.7596,6.8464,519763,0
2007-11-15,6.7982,6.8561,6.7211,6.7886,228874,0
2007-11-16,6.7982,6.9814,6.7982,6.9429,189674,0
2007-11-19,6.9429,7.02,6.8464,6.9236,238311,0
2007-11-20,6.9236,6.9911,6.75,6.8561,238933,0
2007-11-21,6.8946,6.9429,6.6536,6.7693,297719,0
2007-11-23,6.8079,6.8368,6.7114,6.7693,119881,0
2007-11-26,6.7404,6.7886,6.6632,6.7018,82237,0
2007-11-27,6.7211,6.7886,6.6246,6.6825,144142,0
2007-11-28,6.7693,6.7789,6.6054,6.615,218919,0
2007-11-29,6.615,6.6246,6.3161,6.4704,274089,0
2007-11-30,6.5186,6.6054,6.4607,6.4896,88686,0
2007-12-03,6.4896,6.5379,6.2679,6.2679,92919,0
2007-12-04,6.2196,6.2582,6.0268,6.0268,375615,0
2007-12-05,6.075,6.0943,5.8532,5.9207,144563,0
2007-12-06,5.9207,6.0171,5.8436,5.9304,58904,0
2007-12-07,5.9207,5.9304,5.7761,5.9304,99244,0
2007-12-10,5.9111,6.0171,5.7375,5.9786,89289,0
2007-12-11,6.0268,6.2293,5.9304,6.1232,381837,0
2007-12-12,6.2679,6.2679,6.0846,6.1907,116605,0
2007-12-13,6.1714,6.3836,6.1618,6.2679,117807,0
2007-12-14,6.2004,7.425,6.2004,6.4704,378415,0
2007-12-17,6.4125,6.5379,6.3643,6.4221,262889,0
2007-12-18,6.4704,6.4993,6.2679,6.4221,111481,0
2007-12-19,6.4125,6.4511,6.3161,6.4125,165304,0
2007-12-20,6.4896,6.4896,6.2389,6.3064,102356,0
2007-12-21,6.4607,6.5379,6.2679,6.5379,306511,0
2007-12-24,6.5571,6.7018,6.4993,6.5282,189778,0
2007-12-26,6.4607,6.6439,6.4414,6.5571,275054,0
2007-12-27,6.5089,6.6536,6.3643,6.4511,129796,0
2007-12-28,6.5475,6.6439,6.4414,6.4607,189881,0
2007-12-31,6.3354,6.7018,5.7857,6.6054,969111,0
2008-01-02,6.3643,6.4125,6.0654,6.1714,307793,0
2008-01-03,6.1714,6.2004,5.9304,6.0557,153794,0
2008-01-04,6.1232,6.2293,5.9593,6.0268,104814,0
2008-01-07,6.1232,6.1521,5.9786,6.1232,83170,0
2008-01-08,6.1425,6.1425,5.9304,5.9786,50193,0
2008-01-09,5.9496,5.9689,5.8339,5.94,132844,0
2008-01-10,5.8821,6.0364,5.8629,5.9689,548074,0
2008-01-11,6.0171,6.0171,5.7086,5.7279,195170,0
2008-01-14,5.7761,5.7761,5.5929,5.6218,122059,0
2008-01-15,5.5736,5.6893,5.5446,5.5929,81096,0
2008-01-16,5.5446,5.7086,5.4964,5.6796,277822,0
2008-01-17,5.7086,5.7086,5.5446,5.6411,58696,0
2008-01-18,5.7182,5.7182,5.5543,5.5736,157422,0
2008-01-22,5.5832,5.6893,5.4579,5.5157,76326,0
2008-01-23,5.4482,5.6893,5.3518,5.5446,125170,0
2008-01-24,5.5832,5.5929,5.4,5.4868,50193,0
2008-01-25,5.5832,5.5929,5.2361,5.4096,93956,0
2008-01-28,5.4,5.5061,5.4,5.4675,291407,0
2008-01-29,5.4675,5.5446,5.4,5.4868,78504,0
2008-01-30,5.6411,5.6989,5.3711,5.4096,51126,0
2008-01-31,5.3229,5.6314,5.3229,5.5832,59007,0
2008-02-01,5.6025,5.9111,5.5832,5.8436,52552,0
2008-02-04,5.8339,5.9786,5.5543,5.9304,76299,0
2008-02-05,5.7857,5.9786,5.7857,5.8725,131392,0
2008-02-06,5.9304,5.9786,5.3518,5.7664,61438,0
2008-02-07,5.7182,5.9014,5.7182,5.8243,28960,0
2008-02-08,5.7857,5.9014,5.7086,5.7664,29787,0
2008-02-11,5.7568,5.8146,5.5254,5.7375,64647,0
2008-02-12,5.7761,5.7761,5.5832,5.6796,44195,0
2008-02-13,5.7375,5.7375,5.6314,5.6893,30475,0
2008-02-14,5.6893,5.7857,5.535,5.5446,65536,0
2008-02-15,5.5157,5.6796,5.3614,5.5736,49717,0
2008-02-19,5.6604,5.7664,5.2264,5.3711,34592,0
2008-02-20,5.3421,5.4964,5.3229,5.4579,41947,0
2008-02-21,5.5061,5.7086,5.3229,5.3711,50133,0
2008-02-22,5.3807,5.4,5.265,5.3518,58601,0
2008-02-25,5.3518,5.6121,5.2168,5.3614,34680,0
2008-02-26,5.3325,5.4,5.2554,5.3325,42470,0
2008-02-27,5.265,5.4386,5.265,5.4289,63417,0
2008-02-28,5.3711,5.4193,5.2457,5.3518,97313,0
2008-02-29,5.265,5.2939,5.0818,5.1589,108361,0
2008-03-03,5.2746,5.2746,5.1011,5.1686,58078,0
2008-03-04,5.1011,5.265,5.0914,5.1011,91842,0
2008-03-05,5.1396,5.3036,5.0625,5.2071,28931,0
2008-03-06,5.1686,5.2361,4.8214,4.8214,138831,0
2008-03-07,4.725,4.8214,4.5321,4.6768,118883,0
2008-03-10,4.7057,4.86,4.6093,4.6864,58474,0
2008-03-11,4.7346,4.8214,4.5032,4.6961,137612,0
2008-03-12,4.7829,4.7829,4.5225,4.6479,393321,0
2008-03-13,4.59,4.6768,4.455,4.5804,183931,0
2008-03-14,4.6286,4.8118,4.3971,4.6768,82295,0
2008-03-17,4.6768,5.5736,4.6768,4.8986,70812,0
2008-03-18,5.0239,5.2071,4.8118,4.9179,54939,0
2008-03-19,4.9179,5.265,4.8214,5.0432,87612,0
2008-03-20,5.4579,6.0075,4.9371,4.9854,403433,0
2008-03-24,5.0143,5.0721,4.9275,5.0625,48488,0
2008-03-25,5.0529,5.3036,4.8504,5.2554,53691,0
2008-03-26,5.2168,5.2168,5.0529,5.1975,63486,0
2008-03-27,5.2071,5.2071,5.0336,5.0625,31436,0
2008-03-28,5.0721,5.1107,4.9275,4.9564,17292,0
2008-03-31,4.9854,5.2843,4.86,4.9757,16720,0
2008-04-01,5.0336,5.1879,4.9468,5.0914,27647,0
2008-04-02,5.0818,5.1011,5.0046,5.0914,31686,0
2008-04-03,5.0432,5.1107,4.9854,5.0625,71214,0
2008-04-04,5.0818,5.1107,4.9468,4.9468,32655,0
2008-04-07,4.995,4.995,4.8696,4.8696,17558,0
2008-04-08,4.8696,4.9275,4.6189,4.7925,49295,0
2008-04-09,4.8118,4.8504,4.725,4.7636,26572,0
2008-04-10,4.7829,4.8214,4.6768,4.725,60626,0
2008-04-11,4.7154,4.8021,4.7154,4.7732,28996,0
2008-04-14,4.7636,4.8311,4.6093,4.7925,27312,0
2008-04-15,4.8118,4.8696,4.725,4.8311,146098,0
2008-04-16,4.8889,5.0336,4.7057,4.995,301799,0
2008-04-17,4.9661,5.0625,4.7539,4.9179,83225,0
2008-04-18,5.0143,5.0529,4.7636,4.9275,110937,0
2008-04-21,4.8793,4.9757,4.8214,4.8793,45954,0
2008-04-22,4.8504,4.9082,4.8311,4.86,29925,0
2008-04-23,4.8889,5.0046,4.7539,4.8407,65533,0
2008-04-24,4.8504,4.995,4.7925,4.9854,34793,0
2008-04-25,4.9564,5.0046,4.9179,4.9661,74219,0
2008-04-28,4.9468,5.0625,4.8504,5.0336,82000,0
2008-04-29,5.0529,5.0625,4.8696,4.8889,19245,0
2008-04-30,4.9179,5.0432,4.8986,4.995,21818,0
2008-05-01,4.9854,4.995,4.8793,4.9179,58280,0
2008-05-02,5.0143,5.0143,4.8407,4.8504,128682,0
2008-05-05,4.8504,4.995,4.8214,4.8311,49107,0
2008-05-06,4.8021,5.0529,4.8021,5.0143,63453,0
2008-05-07,5.0336,5.0336,4.8214,4.8214,245716,0
2008-05-08,4.86,4.86,4.6961,4.7732,52789,0
2008-05-09,4.725,4.8118,4.7057,4.7443,17079,0
2008-05-12,4.7732,4.8696,4.7732,4.8696,48354,0
2008-05-13,4.8696,5.2264,4.8118,4.8696,233078,0
2008-05-14,4.8696,4.9661,4.7925,4.8696,103629,0
2008-05-15,4.86,4.9564,4.725,4.7539,21984,0
2008-05-16,4.86,4.86,4.6768,4.6961,168281,0
2008-05-19,4.6864,4.7443,4.5707,4.6382,71840,0
2008-05-20,4.6093,4.7346,4.5611,4.6286,50310,0
2008-05-21,4.7346,4.7732,4.6382,4.6382,98799,0
2008-05-22,4.6671,4.8311,4.59,4.8311,47109,0
2008-05-23,4.8021,4.8311,4.5996,4.6479,48345,0
2008-05-27,4.6575,4.8214,4.6093,4.7636,96011,0
2008-05-28,4.8214,4.8214,4.6768,4.8118,683342,0
2008-05-29,4.8118,4.9661,4.7539,4.8889,339700,0
2008-05-30,4.8793,4.8793,4.6864,4.6961,222771,0
2008-06-02,4.6864,4.8118,4.59,4.7636,132069,0
2008-06-03,4.7925,4.7925,4.6189,4.6768,70334,0
2008-06-04,4.6479,4.6768,4.4454,4.5514,320343,0
2008-06-05,4.5514,4.6961,4.4839,4.6575,69464,0
2008-06-06,4.6093,4.6961,4.4936,4.5129,61035,0
2008-06-09,4.4743,4.6479,4.2814,4.6189,118086,0
2008-06-10,4.5804,4.7346,4.3104,4.6961,92426,0
2008-06-11,4.6768,4.725,4.5514,4.5611,38242,0
2008-06-12,4.59,4.7539,4.5321,4.6286,39236,0
2008-06-13,4.6575,4.8118,4.4646,4.6864,79700,0
2008-06-16,4.6768,4.7636,4.4839,4.7443,40088,0
2008-06-17,4.725,4.7539,4.6961,4.725,45393,0
2008-06-18,4.6864,4.7539,4.6286,4.7539,26048,0
2008-06-19,4.725,4.8214,4.6768,4.725,229488,0
2008-06-20,4.6961,4.725,4.6093,4.7154,104598,0
2008-06-23,4.6671,4.725,4.6189,4.7154,47807,0
2008-06-24,4.6479,4.8118,4.5996,4.6286,296849,0
2008-06-25,4.6382,4.8021,4.6286,4.7154,126096,0
2008-06-26,4.6479,4.725,4.5514,4.7154,106071,0
2008-06-27,4.5804,4.7346,4.5032,4.5032,2880907,0
2008-06-30,4.5418,4.7539,4.5129,4.6286,155423,0
2008-07-01,4.5418,4.6575,4.4357,4.5996,55552,0
2008-07-02,4.6189,4.6189,4.4743,4.5707,64637,0
2008-07-03,4.6093,4.6093,4.5321,4.5321,14242,0
2008-07-07,4.5707,4.5707,4.2911,4.3586,160621,0
2008-07-08,4.3971,4.4261,4.1946,4.3296,258540,0
2008-07-09,4.2911,4.6093,4.1946,4.2911,86676,0
2008-07-10,4.2525,4.2718,4.2139,4.2525,25407,0
2008-07-11,4.1946,4.4646,4.1754,4.2332,133444,0
2008-07-14,4.2139,4.3779,4.2139,4.3104,50509,0
2008-07-15,4.2429,4.4646,4.185,4.3007,41760,0
2008-07-16,4.2429,4.2814,3.8186,4.1271,382763,0
2008-07-17,4.0982,4.1079,4.0018,4.0789,56017,0
2008-07-18,4.0596,4.1464,3.9825,4.0596,145410,0
2008-07-21,4.0596,4.1464,4.0404,4.0789,26466,0
2008-07-22,4.05,4.1175,3.9921,4.0982,32572,0
2008-07-23,4.1079,4.1561,4.1079,4.1464,7382,0
2008-07-24,4.1561,4.1561,4.0982,4.1464,15091,0
2008-07-25,4.1754,4.185,4.1271,4.1271,8464,0
2008-07-28,4.185,4.185,4.0693,4.1079,32252,0
2008-07-29,4.0886,4.1657,4.0886,4.1175,22200,0
2008-07-30,4.1657,4.2429,4.0982,4.1271,9508,0
2008-07-31,4.0982,4.1271,4.0982,4.1079,7176,0
2008-08-01,4.1561,4.1754,4.0982,4.1464,20721,0
2008-08-04,4.1079,4.185,4.1079,4.1368,17079,0
2008-08-05,4.185,4.4261,4.185,4.4164,174231,0
2008-08-06,4.4357,4.455,4.3296,4.3875,57562,0
2008-08-07,4.4357,4.4357,4.3586,4.3971,7931,0
2008-08-08,4.4357,4.4839,4.3007,4.4454,66325,0
2008-08-11,4.4743,4.4839,4.4068,4.4357,56228,0
2008-08-12,4.2429,4.7732,4.2429,4.7154,237435,0
2008-08-13,4.6575,4.7636,4.6575,4.7154,46287,0
2008-08-14,4.6575,4.7732,4.6575,4.7539,168929,0
2008-08-15,4.7636,4.8793,4.7636,4.8214,242458,0
2008-08-18,4.86,4.8696,4.8118,4.8407,26911,0
2008-08-19,4.7829,4.8793,4.7636,4.8504,30344,0
2008-08-20,4.8214,4.8504,4.6382,4.8504,28136,0
2008-08-21,4.86,4.8696,4.7636,4.7925,64293,0
2008-08-22,4.7829,4.8118,4.7732,4.8118,4812,0
2008-08-25,4.8407,4.86,4.7732,4.8021,8024,0
2008-08-26,4.86,4.86,4.7732,4.7829,14681,0
2008-08-27,4.7829,4.8214,4.7732,4.8214,24265,0
2008-08-28,4.8214,4.8214,4.7539,4.7539,65995,0
2008-08-29,4.8021,4.9854,4.7539,4.7539,19745,0
2008-09-02,4.8118,4.9468,4.7154,4.8118,69504,0
2008-09-03,4.7539,4.9468,4.7539,4.8214,164395,0
2008-09-04,4.86,4.86,4.7829,4.8214,8667,0
2008-09-05,4.8118,4.8214,4.7732,4.7732,6048,0
2008-09-08,4.8311,4.8407,4.7539,4.7732,17315,0
2008-09-09,4.7346,4.7925,4.6864,4.7346,62587,0
2008-09-10,4.7925,4.8504,4.7636,4.7829,19831,0
2008-09-11,4.8118,4.8504,4.7539,4.8311,35648,0
2008-09-12,4.8118,4.8793,4.7346,4.7443,26203,0
2008-09-15,4.8311,4.86,4.8021,4.8214,32983,0
2008-09-16,4.59,4.7057,4.5611,4.6768,113492,0
2008-09-17,4.6286,4.6768,4.4839,4.5514,172176,0
2008-09-18,4.6093,4.8407,4.5321,4.8407,92188,0
2008-09-19,4.8889,5.0529,4.6189,4.8214,433856,0
2008-09-22,4.8214,5.1975,4.7925,4.8021,35148,0
2008-09-23,4.8696,5.0529,4.6768,4.7732,46284,0
2008-09-24,4.8214,4.8214,4.7732,4.7732,1978,0
2008-09-25,4.7346,4.86,4.59,4.7829,20439,0
2008-09-26,4.6961,4.7925,4.6768,4.725,11196,0
2008-09-29,4.5996,4.8118,4.5996,4.6189,23970,0
2008-09-30,4.725,4.8986,4.6189,4.725,12891,0
2008-10-01,4.725,4.8793,4.6286,4.8214,30741,0
2008-10-02,4.8696,4.9661,4.5129,4.8696,25345,0
2008-10-03,4.8696,4.8696,4.5804,4.6189,45287,0
2008-10-06,4.6575,4.6575,4.3007,4.4839,227239,0
2008-10-07,4.4646,4.5418,4.3296,4.3971,79419,0
2008-10-08,4.2429,4.3007,3.5679,3.8379,290390,0
2008-10-09,3.7125,3.7125,3.5196,3.5196,61162,0
2008-10-10,3.4136,4.1946,3.1532,3.9921,269929,0
2008-10-13,4.5225,4.5321,3.9343,4.0114,263125,0
2008-10-14,3.9343,4.3296,3.9054,3.9054,12065,0
2008-10-15,3.8571,4.05,3.6739,4.0018,59132,0
2008-10-16,3.915,4.1368,3.6546,3.6546,212288,0
2008-10-17,3.6836,3.6932,3.4232,3.51,173761,0
2008-10-20,3.4232,3.7125,3.1821,3.3846,181341,0
2008-10-21,3.2786,3.2786,2.9893,3.1821,204812,0
2008-10-22,3.1821,3.3557,3.0761,3.1339,41514,0
2008-10-23,3.0857,3.1532,2.8446,2.9989,276966,0
2008-10-24,3.0568,3.0568,2.8639,2.8736,209481,0
2008-10-27,2.4204,2.7289,2.4204,2.6229,482253,0
2008-10-28,2.7386,2.7386,2.5361,2.5939,315269,0
2008-10-29,2.4204,2.6904,2.4107,2.5554,70529,0
2008-10-30,2.5361,2.6518,2.5361,2.5939,80778,0
2008-10-31,2.6421,2.6518,2.4589,2.6518,110376,0
2008-11-03,2.6807,2.7675,2.5361,2.7579,83889,0
2008-11-04,2.7289,3.1146,2.7289,2.9604,23609,0
2008-11-05,3.0182,3.1629,2.9604,2.9893,46911,0
2008-11-06,3.0664,3.0664,2.9314,2.9507,45387,0
2008-11-07,2.9218,2.9411,2.7868,2.8736,149167,0
2008-11-10,2.8157,2.97,2.8157,2.9507,28311,0
2008-11-11,3.1532,3.1532,2.9411,2.97,25822,0
2008-11-12,2.8832,3.0279,2.8832,2.9893,18779,0
2008-11-13,2.9314,3.0857,2.9121,2.97,21627,0
2008-11-14,3.0664,3.0664,2.9411,2.97,12165,0
2008-11-17,2.9121,3.0375,2.8929,3.0375,7164,0
2008-11-18,2.9893,2.9893,2.6518,2.9796,16372,0
2008-11-19,2.9507,2.9796,2.9121,2.9121,3630,0
2008-11-20,2.8446,3.0375,2.8446,2.97,167035,0
2008-11-21,2.9314,3.0279,2.9314,2.97,10200,0
2008-11-24,2.8736,3.1146,2.8736,2.9121,72810,0
2008-11-25,2.9121,2.97,2.9121,2.9411,53391,0
2008-11-26,2.9411,2.9893,2.9314,2.97,12903,0
2008-11-28,2.9218,2.9893,2.9121,2.97,1556,0
2008-12-01,2.9507,3.0182,2.9507,3.0182,8247,0
2008-12-02,3.0471,3.0761,2.9893,3.0761,23781,0
2008-12-03,2.9025,3.0857,2.8929,3.0761,2839,0
2008-12-04,3.0954,3.0954,2.9893,2.9893,120036,0
2008-12-05,3.0086,3.1532,3.0086,3.0471,20865,0
2008-12-08,3.1243,3.1821,2.8929,2.9893,29647,0
2008-12-09,3.1339,3.1339,2.9893,3.1146,12381,0
2008-12-10,3.1339,3.1821,2.9893,3.0664,15904,0
2008-12-11,3.2111,3.2111,2.9893,3.0954,2826,0
2008-12-12,3.3268,3.3268,3.0568,3.0857,23970,0
2008-12-15,3.375,3.375,3.0568,3.0857,9633,0
2008-12-16,3.2593,3.2593,2.9314,3.0857,31320,0
2008-12-17,3.1821,3.1821,3.0857,3.1339,42379,0
2008-12-18,3.2207,3.2207,3.1725,3.1725,3611,0
2008-12-19,3.2593,3.2593,3.1629,3.1629,4525,0
2008-12-22,3.3654,3.3654,3.0279,3.1339,8871,0
2008-12-23,3.0761,3.0857,2.9893,3.0568,58676,0
2008-12-24,3.1146,3.1146,3.105,3.105,726,0
2008-12-26,3.1532,3.24,3.1532,3.1532,1340,0
2008-12-29,3.3654,3.3654,3.0664,3.0954,3007,0
2008-12-30,3.0279,3.3557,3.0279,3.3557,4049,0
2008-12-31,3.0664,3.3364,3.0086,3.2786,46667,0
2009-01-02,3.2979,3.3557,3.1821,3.1821,2046,0
2009-01-05,3.1725,3.1821,2.7579,3.0375,31089,0
2009-01-06,2.9121,3.0857,2.9121,3.0375,3229,0
2009-01-07,3.0375,3.0471,2.9989,3.0375,18030,0
2009-01-08,2.9604,3.0375,2.9604,2.9989,3526,0
2009-01-09,3.0375,3.0375,2.9989,3.0375,33080,0
2009-01-12,2.9796,3.0375,2.9507,2.9989,5599,0
2009-01-13,2.9989,3.0375,2.9989,3.0375,2956,0
2009-01-14,2.9893,3.0375,2.8832,2.8832,14203,0
2009-01-15,2.8929,2.9121,2.7386,2.8543,6896,0
2009-01-16,2.9604,3.0182,2.7868,2.8061,8296,0
2009-01-21,2.5746,2.97,2.5746,2.97,3932,0
2009-01-22,2.9796,3.0375,2.9796,3.0375,4147,0
2009-01-23,2.9893,3.0471,2.9893,3.0375,10784,0
2009-01-26,2.9893,3.0471,2.9893,3.0375,1931,0
2009-01-28,2.9893,3.0471,2.9893,3.0279,37153,0
2009-01-29,3.0375,3.0761,2.9893,2.9893,14997,0
2009-01-30,2.9989,3.1339,2.9989,3.0857,5344,0
2009-02-02,3.1918,3.2304,2.8929,3.0375,21123,0
2009-02-03,2.8446,2.9796,2.7289,2.9507,112087,0
2009-02-04,2.8832,2.8832,2.7386,2.7386,16074,0
2009-02-05,2.7675,2.7675,2.7289,2.7289,20104,0
2009-02-06,2.7964,2.8446,2.7289,2.7964,71800,0
2009-02-09,2.7482,2.7482,2.6518,2.7289,71459,0
2009-02-10,2.8832,2.8929,2.8254,2.8929,1921,0
2009-02-11,2.8254,2.8929,2.8254,2.8929,2178,0
2009-02-12,2.9411,3.0471,2.9218,3.0279,10609,0
2009-02-13,3.0182,3.0471,2.8446,3.0375,7778,0
2009-02-17,2.9218,3.0375,2.8929,2.9411,7204,0
2009-02-18,2.9989,3.0664,2.9989,3.0664,107354,0
2009-02-19,3.0375,3.1532,3.0375,3.1532,3733,0
2009-02-20,3.1339,3.3557,3.1243,3.3557,11551,0
2009-02-23,3.4232,3.4232,3.1821,3.2786,5519,0
2009-02-24,3.2111,3.2111,3.1339,3.1339,10267,0
2009-02-25,3.1146,3.1436,3.0857,3.0857,23596,0
2009-02-26,3.2882,3.2979,3.2496,3.2979,3071,0
2009-02-27,3.4232,3.9054,3.0664,3.0664,4367,0
2009-03-02,3.0664,3.0664,2.7386,2.7964,30268,0
2009-03-03,2.8061,2.9025,2.7964,2.7964,24267,0
2009-03-04,2.7289,2.7964,2.6132,2.7,32636,0
2009-03-05,2.7964,2.7964,2.7289,2.7289,7429,0
2009-03-06,2.7482,2.9507,2.7289,2.9507,11059,0
2009-03-09,3.0375,3.0954,2.7868,2.7868,46496,0
2009-03-10,2.7386,2.8736,2.7289,2.7289,37838,0
2009-03-11,2.8061,2.8832,2.7386,2.7675,48114,0
2009-03-12,2.8832,2.8929,2.7289,2.7289,3941,0
2009-03-13,2.7386,2.7964,2.7289,2.7386,6015,0
2009-03-16,2.7289,2.7964,2.7289,2.7289,7481,0
2009-03-17,2.7289,2.7868,2.7289,2.7386,12241,0
2009-03-18,2.7289,2.7964,2.7289,2.7289,20983,0
2009-03-19,2.7964,2.7964,2.7289,2.7289,13676,0
2009-03-20,2.8832,2.8832,2.7289,2.7289,4515,0
2009-03-23,2.8543,2.8543,2.7868,2.8446,3007,0
2009-03-24,2.8254,2.8254,2.7289,2.7289,25304,0
2009-03-25,2.7289,2.8736,2.7289,2.7579,30769,0
2009-03-26,2.7289,2.7868,2.7289,2.7771,1556,0
2009-03-27,2.8832,2.8832,2.8254,2.8446,1896,0
2009-03-30,2.6614,2.8832,2.6614,2.8832,18828,0
2009-03-31,2.8832,2.9604,2.7386,2.9604,8159,0
2009-04-01,2.8736,2.97,2.8446,2.9218,3837,0
2009-04-02,2.8736,2.9893,2.8639,2.9893,9599,0
2009-04-03,2.9604,2.9893,2.8832,2.9893,4563,0
2009-04-06,2.9604,2.97,2.8736,2.9121,7467,0
2009-04-07,2.8929,2.9893,2.8929,2.9314,8193,0
2009-04-08,2.9025,2.97,2.8736,2.8929,31049,0
2009-04-09,2.8929,2.8929,2.8061,2.8061,34585,0
2009-04-13,2.8832,2.8929,2.8736,2.8929,6008,0
2009-04-14,2.8929,2.9411,2.8929,2.8929,2178,0
2009-04-15,2.8736,2.9893,2.8736,2.8929,79700,0
2009-04-16,2.8832,2.9121,2.835,2.835,50200,0
2009-04-17,2.8446,2.8736,2.7289,2.835,42618,0
2009-04-20,2.8639,2.8929,2.8446,2.8446,42814,0
2009-04-21,2.7482,2.835,2.7289,2.7771,12683,0
2009-04-22,2.7482,2.8929,2.7,2.8446,37278,0
2009-04-23,2.8254,2.8254,2.7289,2.7771,16800,0
2009-04-27,2.8736,2.8832,2.7868,2.8254,83661,0
2009-04-28,2.8446,2.8929,2.835,2.8446,27908,0
2009-04-29,2.835,2.9025,2.835,2.8929,71585,0
2009-04-30,2.8639,2.8639,2.7386,2.8639,9437,0
2009-05-01,2.8929,2.9411,2.7675,2.9411,12289,0
2009-05-04,2.8929,2.9025,2.8639,2.8929,6674,0
2009-05-05,2.8929,2.9411,2.8639,2.8832,9748,0
2009-05-06,2.8832,2.8929,2.8736,2.8736,11585,0
2009-05-07,2.8736,2.8832,2.8446,2.8446,9912,0
2009-05-08,2.8639,2.8639,2.7964,2.8446,8711,0
2009-05-11,2.7579,2.8639,2.7289,2.7289,25460,0
2009-05-12,2.7675,2.8446,2.6807,2.6807,23139,0
2009-05-13,2.6904,2.8639,2.6904,2.8639,60282,0
2009-05-14,2.8736,2.8929,2.8446,2.8929,6452,0
2009-05-15,2.8929,2.8929,2.8832,2.8929,38568,0
2009-05-19,2.9025,2.9025,2.8639,2.8929,8919,0
2009-05-20,2.9314,3.0279,2.8832,2.8929,47009,0
2009-05-21,2.8929,3.0279,2.8929,2.9314,11304,0
2009-05-22,2.8929,3.0664,2.8446,2.8446,58025,0
2009-05-26,2.8736,2.8929,2.8446,2.8832,7884,0
2009-05-27,2.8929,2.97,2.7771,2.8061,16428,0
2009-05-28,2.7771,2.7771,2.6711,2.6711,8400,0
2009-05-29,2.6807,2.835,2.6036,2.6518,41039,0
2009-06-01,2.7193,2.7386,2.6132,2.6904,9070,0
2009-06-02,2.6518,2.6518,2.5071,2.5361,12067,0
2009-06-03,2.5071,2.6518,2.4493,2.6036,31193,0
2009-06-04,2.6325,2.6325,2.5168,2.5554,6925,0
2009-06-05,2.6036,2.6132,2.5457,2.5554,14022,0
2009-06-08,2.565,2.7289,2.5071,2.7289,8668,0
2009-06-09,2.6421,2.7482,2.5071,2.6518,46106,0
2009-06-10,2.7096,2.8157,2.6807,2.8157,34032,0
2009-06-11,2.8254,3.2979,2.8254,3.2882,36659,0
2009-06-12,3.1918,3.2786,3.1532,3.2689,41394,0
2009-06-15,3.3075,3.3268,3.0664,3.1821,16517,0
2009-06-16,3.1629,3.2014,3.1532,3.1821,18413,0
2009-06-17,3.0954,3.3461,3.0954,3.2786,55281,0
2009-06-18,3.3557,3.375,3.2593,3.3654,45786,0
2009-06-19,3.375,3.7029,3.1821,3.5871,66509,0
2009-06-22,3.5196,3.5582,3.1532,3.5196,69165,0
2009-06-23,3.4811,3.6354,3.2111,3.2111,181660,0
2009-06-24,3.3075,3.5196,3.1339,3.2014,54060,0
2009-06-25,3.4521,3.5196,3.1339,3.2304,168390,0
2009-06-26,3.2689,3.5389,3.2304,3.4136,3786739,0
2009-06-29,3.2111,3.2979,2.8254,2.8929,235911,0
2009-06-30,2.9025,3.0761,2.6711,2.9025,165038,0
2009-07-01,2.9604,3.0664,2.7675,2.8736,95166,0
2009-07-02,2.8736,2.9025,2.6325,2.6325,114186,0
2009-07-06,2.6421,2.8639,2.1986,2.5168,167421,0
2009-07-07,2.5071,2.5843,2.4975,2.5071,53763,0
2009-07-08,2.5168,2.6904,2.5168,2.6036,39110,0
2009-07-09,2.6132,2.7386,2.5071,2.5361,140158,0
2009-07-10,2.4975,2.6132,2.4589,2.6132,52427,0
2009-07-13,2.6036,2.6036,2.5746,2.6036,40615,0
2009-07-14,2.5843,2.6036,2.5843,2.6036,24354,0
2009-07-15,2.5939,2.6036,2.295,2.6036,70030,0
2009-07-16,2.5939,2.6807,2.5746,2.6518,196654,0
2009-07-17,2.6614,2.7482,2.6325,2.7289,58174,0
2009-07-20,2.7386,2.7964,2.7096,2.7675,35923,0
2009-07-21,2.7771,2.9025,2.7482,2.8929,34896,0
2009-07-22,2.8446,2.9121,2.8446,2.9121,58908,0
2009-07-23,2.8929,3.0471,2.8929,2.9989,124907,0
2009-07-24,2.9218,3.1243,2.8929,3.0568,89050,0
2009-07-27,3.0182,3.2111,3.0182,3.1918,50867,0
2009-07-28,3.1821,3.2496,3.1725,3.2014,80451,0
2009-07-29,3.2111,3.3654,3.2111,3.3364,43318,0
2009-07-30,3.375,3.4232,3.3268,3.4232,130817,0
2009-07-31,3.4039,3.4232,3.3364,3.3654,92174,0
2009-08-03,3.3268,3.4136,3.2014,3.3846,57214,0
2009-08-04,3.3654,3.4039,3.3557,3.375,48392,0
2009-08-05,3.3654,3.3846,3.2786,3.3075,45649,0
2009-08-06,3.3171,3.3943,3.2304,3.24,43633,0
2009-08-07,3.2882,3.4136,3.2496,3.3461,65726,0
2009-08-10,3.2979,3.375,3.2304,3.3461,18973,0
2009-08-11,3.3364,3.3943,3.3364,3.3364,35466,0
2009-08-12,3.3461,3.7125,3.3461,3.6064,85220,0
2009-08-13,3.4136,3.6257,3.4136,3.5968,46689,0
2009-08-14,3.6064,3.6064,3.4329,3.4425,34513,0
2009-08-17,3.375,3.6354,3.375,3.4811,36846,0
2009-08-18,3.4811,3.7414,3.375,3.5968,59182,0
2009-08-19,3.5004,3.6932,3.5004,3.645,24428,0
2009-08-20,3.6546,3.7125,3.6546,3.6932,49314,0
2009-08-21,3.7029,3.7318,3.6161,3.6836,91929,0
2009-08-24,3.7125,3.7511,3.6739,3.7318,24266,0
2009-08-25,3.7511,3.8861,3.7029,3.8571,42670,0
2009-08-26,3.8475,3.9246,3.6932,3.8668,42845,0
2009-08-27,3.8475,3.9054,3.7896,3.9054,28626,0
2009-08-28,3.8957,3.8957,3.6932,3.8282,24845,0
2009-08-31,3.8089,3.8668,3.8089,3.8379,50220,0
2009-09-01,3.8186,3.9054,3.6546,3.7318,78207,0
2009-09-02,3.7414,3.8957,3.7414,3.8379,14934,0
2009-09-03,3.78,3.8668,3.78,3.8668,24521,0
2009-09-04,3.7511,3.8764,3.6354,3.8475,14875,0
2009-09-08,3.7414,3.8475,3.7125,3.7511,19709,0
2009-09-09,3.7221,3.7221,3.6354,3.6643,16189,0
2009-09-10,3.6643,3.8282,3.6643,3.8186,19693,0
2009-09-11,3.8282,3.8379,3.6643,3.7607,9917,0
2009-09-14,3.7414,3.8475,3.6739,3.78,21117,0
2009-09-15,3.7704,3.8571,3.6257,3.8475,34412,0
2009-09-16,3.7221,3.9825,3.7221,3.9825,60041,0
2009-09-17,3.9729,4.0018,3.8668,3.9439,7863,0
2009-09-18,3.9246,3.9729,3.8957,3.9729,85746,0
2009-09-21,3.9536,4.1368,3.8089,3.8861,18567,0
2009-09-22,3.9054,4.0211,3.8282,3.9246,20585,0
2009-09-23,3.9343,4.0886,3.8089,3.8186,54227,0
2009-09-24,3.8379,4.0307,3.8089,3.9729,38931,0
2009-09-25,4.0404,4.1175,3.7993,3.8379,29158,0
2009-09-28,3.8571,3.915,3.7993,3.8186,32849,0
2009-09-29,3.9536,3.9536,3.6257,3.7896,43102,0
2009-09-30,3.8186,4.0307,3.645,3.8475,99917,0
2009-10-01,3.915,3.915,3.6354,3.6643,48627,0
2009-10-02,3.6546,3.6739,3.6064,3.6161,106062,0
2009-10-05,3.6354,3.7607,3.5486,3.5486,79554,0
2009-10-06,3.5775,3.5968,3.5196,3.5775,66263,0
2009-10-07,3.5968,3.6836,3.4136,3.5775,31957,0
2009-10-08,3.5775,3.5775,3.3943,3.5004,31014,0
2009-10-09,3.7125,3.7704,3.6161,3.7607,15032,0
2009-10-12,3.7607,3.7704,3.5679,3.6739,106563,0
2009-10-13,3.645,3.6836,3.4714,3.5968,16816,0
2009-10-14,3.6161,3.8379,3.6161,3.8089,11754,0
2009-10-15,3.645,3.8282,3.5486,3.5582,33879,0
2009-10-16,3.5679,3.78,3.5679,3.645,51025,0
2009-10-19,3.6546,3.7414,3.5871,3.6064,32318,0
2009-10-20,3.5582,3.6257,3.5486,3.5679,15502,0
2009-10-21,3.5775,3.6354,3.5679,3.5775,34928,0
2009-10-22,3.5679,3.7125,3.5679,3.7125,20816,0
2009-10-23,3.7029,3.78,3.6546,3.6643,14719,0
2009-10-26,3.645,3.6643,3.4811,3.5293,27718,0
2009-10-27,3.5582,3.5871,3.5486,3.5486,76941,0
2009-10-28,3.5679,3.6546,3.3943,3.4329,21823,0
2009-10-29,3.4521,3.5486,3.375,3.4232,109031,0
2009-10-30,3.4136,3.5679,3.4136,3.4714,49230,0
2009-11-02,3.4714,3.6354,3.375,3.4039,192918,0
2009-11-03,3.375,3.4232,3.3075,3.375,66847,0
2009-11-04,3.3654,3.5486,3.2111,3.2111,118808,0
2009-11-05,3.2207,3.2786,3.0279,3.1725,218766,0
2009-11-06,3.1532,3.1725,3.0471,3.0664,51824,0
2009-11-09,3.0857,3.2593,3.0857,3.0954,109626,0
2009-11-10,3.0857,3.3654,3.0857,3.2786,44659,0
2009-11-11,3.2979,3.51,3.2979,3.4039,32705,0
2009-11-12,3.3943,3.4714,3.1918,3.2786,49100,0
2009-11-13,3.2689,3.4039,3.2689,3.3943,29206,0
2009-11-16,3.4521,3.4714,3.1629,3.2304,147637,0
2009-11-17,3.1725,3.2882,3.0761,3.1532,63334,0
2009-11-18,3.1629,3.1629,3.0182,3.0471,84607,0
2009-11-19,3.0664,3.1629,3.0182,3.0182,73993,0
2009-11-20,3.0279,3.2304,3.0182,3.2304,82635,0
2009-11-23,3.2593,3.2882,3.1629,3.2786,25871,0
2009-11-24,3.2882,3.2882,3.0857,3.1243,41531,0
2009-11-25,3.1339,3.2979,3.0857,3.0857,18393,0
2009-11-27,3.1629,3.1629,2.9893,2.9893,29963,0
2009-11-30,3.0182,3.1725,3.0182,3.105,78328,0
2009-12-01,3.1243,3.24,3.1243,3.1918,21282,0
2009-12-02,3.1821,3.2786,3.1339,3.2304,12863,0
2009-12-03,3.24,3.24,3.0375,3.0568,10983,0
2009-12-04,3.1532,3.2689,3.105,3.24,32351,0
2009-12-07,3.2593,3.3171,3.24,3.2496,29680,0
2009-12-08,3.1821,3.2207,3.0182,3.0279,38932,0
2009-12-09,3.0471,3.105,3.0279,3.0375,33974,0
2009-12-10,3.0279,3.0568,2.9507,2.9796,26909,0
2009-12-11,2.9893,3.0857,2.8639,2.9025,99367,0
2009-12-14,2.9411,3.1821,2.8157,2.8446,50251,0
2009-12-15,2.8543,2.8929,2.7482,2.7579,68874,0
2009-12-16,2.7675,2.97,2.7675,2.8736,84117,0
2009-12-17,2.8639,2.9121,2.835,2.8736,19473,0
2009-12-18,2.8832,3.1629,2.8832,3.105,248422,0
2009-12-21,3.105,3.1918,3.0857,3.1146,31616,0
2009-12-22,3.105,3.1725,2.9025,2.9314,29864,0
2009-12-23,2.9796,3.0375,2.9218,3.0086,13614,0
2009-12-24,3.0182,3.105,2.9893,3.0664,6763,0
2009-12-28,3.1532,3.1821,3.105,3.1725,21899,0
2009-12-29,3.1821,3.2882,3.0086,3.0182,22664,0
2009-12-30,3.0086,3.1532,2.8639,2.9218,52322,0
2009-12-31,2.9314,3.1339,2.9314,3.0568,31599,0
2010-01-04,3.0761,3.2786,3.0761,3.1821,29282,0
2010-01-05,3.1725,3.1725,3.0182,3.0182,17345,0
2010-01-06,3.0279,3.1821,2.9604,2.9796,28757,0
2010-01-07,3.2786,3.3364,3.0664,3.1532,118861,0
2010-01-08,3.1436,3.375,3.1436,3.2689,37764,0
2010-01-11,3.2786,3.2786,3.0375,3.0568,36121,0
2010-01-12,3.0471,3.1243,2.97,3.105,48419,0
2010-01-13,3.0954,3.1339,3.0761,3.0857,26248,0
2010-01-14,3.1918,3.1918,3.0954,3.1146,12002,0
2010-01-15,3.1532,3.1725,3.0182,3.105,43144,0
2010-01-19,3.1146,3.1629,3.0954,3.1339,17000,0
2010-01-20,3.1146,3.2207,3.0857,3.1725,66639,0
2010-01-21,3.1725,3.1918,3.1339,3.1339,34852,0
2010-01-22,3.2111,3.2111,3.0375,3.105,60443,0
2010-01-25,3.105,3.2593,3.0568,3.1918,71656,0
2010-01-26,3.1821,3.2786,3.1146,3.1532,37045,0
2010-01-27,3.1532,3.3268,3.1532,3.2689,200877,0
2010-01-28,3.3171,3.375,3.1629,3.3364,158309,0
2010-01-29,3.3461,3.5486,3.1821,3.5004,208226,0
2010-02-01,3.51,3.6546,3.3557,3.5871,87215,0
2010-02-02,3.5775,3.7221,3.3268,3.3557,238991,0
2010-02-03,3.3461,3.3654,3.2496,3.2496,67965,0
2010-02-04,3.24,3.3461,3.1436,3.1629,43132,0
2010-02-05,3.1532,3.3364,3.1339,3.2979,29789,0
2010-02-08,3.24,3.24,2.9411,3.1146,39131,0
2010-02-09,3.2111,3.3461,3.1821,3.2689,49214,0
2010-02-10,3.2593,3.2593,3.1436,3.1725,20935,0
2010-02-11,3.1821,3.2689,3.1339,3.1725,72107,0
2010-02-12,3.1532,3.24,3.1436,3.1629,49071,0
2010-02-16,3.1725,3.2689,3.1339,3.2496,15958,0
2010-02-17,3.2689,3.2689,3.1146,3.2111,49803,0
2010-02-18,3.1532,3.1532,3.0761,3.0761,32413,0
2010-02-19,3.0857,3.0954,2.97,3.0086,74974,0
2010-02-22,3.0182,3.0857,2.9796,3.0086,34184,0
2010-02-23,3.0086,3.1339,2.9796,2.9893,34238,0
2010-02-24,2.9893,3.0568,2.9314,2.9796,37548,0
2010-02-25,2.9604,3.0182,2.8736,2.9218,176110,0
2010-02-26,2.9218,3.1146,2.835,2.8639,91178,0
2010-03-01,2.8543,3.1821,2.8543,3.1629,73650,0
2010-03-02,3.1532,3.3557,3.0857,3.3364,55189,0
2010-03-03,3.3461,3.4425,3.2689,3.2786,33279,0
2010-03-04,3.3268,3.3364,3.1629,3.3171,28557,0
2010-03-05,3.2882,3.5004,3.2882,3.3268,60037,0
2010-03-08,3.2304,3.2979,3.0568,3.2786,28449,0
2010-03-09,3.2786,3.4907,3.2304,3.4329,52781,0
2010-03-10,3.4232,3.5389,3.3846,3.5389,62569,0
2010-03-11,3.4714,3.5679,3.4521,3.5293,71343,0
2010-03-12,3.4811,3.4811,3.3268,3.4136,35435,0
2010-03-15,3.3557,3.4425,3.3268,3.3943,23378,0
2010-03-16,3.3943,3.4521,3.2979,3.3557,16059,0
2010-03-17,3.3654,3.5486,3.3075,3.4136,22627,0
2010-03-18,3.4232,3.4714,3.3268,3.375,20326,0
2010-03-19,3.3943,3.4618,3.3654,3.4618,64595,0
2010-03-22,3.4425,3.5293,3.2979,3.4521,29746,0
2010-03-23,3.3846,3.4714,3.3654,3.4714,20623,0
2010-03-24,3.3654,3.4521,3.3557,3.3557,29937,0
2010-03-25,3.375,3.4136,3.3557,3.3654,18823,0
2010-03-26,3.3557,3.4329,3.3364,3.3461,40248,0
2010-03-29,3.3461,3.4136,3.3461,3.3846,16650,0
2010-03-30,3.375,3.4039,3.3461,3.3557,28945,0
2010-03-31,3.375,3.3846,3.2593,3.2882,59707,0
2010-04-01,3.3171,3.3557,3.2882,3.2882,61214,0
2010-04-05,3.3171,3.375,3.3075,3.375,57663,0
2010-04-06,3.375,3.375,3.2786,3.2979,60979,0
2010-04-07,3.3075,3.375,3.2979,3.3268,22692,0
2010-04-08,3.3268,3.3268,3.2882,3.2882,9831,0
2010-04-09,3.3075,3.3364,3.2882,3.3268,14683,0
2010-04-12,3.3364,3.3364,3.2882,3.2979,26242,0
2010-04-13,3.3075,3.3461,3.2593,3.2786,55697,0
2010-04-14,3.3075,3.375,3.2689,3.375,51563,0
2010-04-15,3.375,3.375,3.3461,3.375,13545,0
2010-04-16,3.3846,3.3846,3.2882,3.2882,41042,0
2010-04-19,3.2979,3.3846,3.2979,3.3654,11159,0
2010-04-20,3.3846,3.3846,3.3461,3.375,18103,0
2010-04-21,3.3654,3.375,3.3075,3.3654,16771,0
2010-04-22,3.3364,3.375,3.3364,3.375,37209,0
2010-04-23,3.3654,3.375,3.3364,3.375,62400,0
2010-04-26,3.3654,3.375,3.3268,3.3364,17467,0
2010-04-27,3.3171,3.375,3.2882,3.3461,37644,0
2010-04-28,3.3654,3.375,3.3557,3.375,17154,0
2010-04-29,3.3846,3.4232,3.0954,3.4232,60086,0
2010-04-30,3.4136,3.4232,3.2882,3.3171,39479,0
2010-05-03,3.2979,3.4039,3.2882,3.3461,36692,0
2010-05-04,3.3075,3.4039,3.2882,3.2979,68161,0
2010-05-05,3.2979,3.3654,3.1821,3.2304,41849,0
2010-05-06,3.1339,3.3654,3.0954,3.1629,67546,0
2010-05-07,3.1339,3.3268,2.8929,3.1243,122511,0
2010-05-10,3.2207,3.3557,3.1725,3.24,67346,0
2010-05-11,3.1339,3.2111,3.0857,3.1532,70367,0
2010-05-12,3.1725,3.2304,3.1146,3.1918,69968,0
2010-05-13,3.1821,3.2207,3.1436,3.2014,103926,0
2010-05-14,3.1821,3.1821,3.0664,3.1146,95601,0
2010-05-17,3.1339,3.1436,2.9604,3.0664,43967,0
2010-05-18,3.105,3.1243,2.9507,3.0954,49903,0
2010-05-19,3.0954,3.105,2.9796,2.9893,37238,0
2010-05-20,2.9507,3.0279,2.8832,2.9025,95596,0
2010-05-21,2.8639,2.8832,2.8157,2.8446,87049,0
2010-05-24,2.8543,2.8832,2.5939,2.6229,85770,0
2010-05-25,2.4879,2.5457,2.4589,2.4879,137592,0
2010-05-26,2.4493,2.5554,2.4396,2.4589,64235,0
2010-05-27,2.5071,2.5939,2.4493,2.5264,72670,0
2010-05-28,2.5168,2.5746,2.4396,2.4686,59604,0
2010-06-01,2.4686,2.5939,2.4204,2.5071,71901,0
2010-06-02,2.5071,2.7,2.4975,2.6711,31901,0
2010-06-03,2.6518,2.7193,2.5168,2.5746,47033,0
2010-06-04,2.5168,2.5939,2.3143,2.3529,60756,0
2010-06-07,2.4879,2.565,2.3529,2.3529,108465,0
2010-06-08,2.3529,2.3914,2.2179,2.2275,287198,0
2010-06-09,2.2468,2.3625,2.1889,2.2564,60453,0
2010-06-10,2.295,2.3721,2.2468,2.3625,46212,0
2010-06-11,2.3046,2.3721,2.2564,2.2757,21390,0
2010-06-14,2.3046,2.3529,2.2179,2.2371,53461,0
2010-06-15,2.2661,2.3143,2.1407,2.16,93029,0
2010-06-16,2.1793,2.7,2.1793,2.4782,135353,0
2010-06-17,2.5361,2.5939,2.4975,2.5361,491374,0
2010-06-18,2.5554,2.6132,2.4396,2.4493,219883,0
2010-06-21,2.5264,2.6036,2.4107,2.43,52421,0
2010-06-22,2.4493,2.5554,2.3239,2.3336,128232,0
2010-06-23,2.3239,2.3529,2.2564,2.2757,68040,0
2010-06-24,2.2564,2.2661,2.1696,2.1793,147852,0
2010-06-25,2.1889,2.2468,2.1021,2.1407,3983906,0
2010-06-28,2.1407,2.2275,2.1407,2.1504,88103,0
2010-06-29,2.0829,2.1118,1.9768,1.9768,166901,0
2010-06-30,1.9382,2.0636,1.9286,1.9286,129545,0
2010-07-01,2.0057,2.0732,1.9575,1.9768,108004,0
2010-07-02,1.9575,1.9575,1.89,1.9093,103236,0
2010-07-06,1.9961,2.0057,1.7743,1.7839,132270,0
2010-07-07,1.8996,1.8996,1.7936,1.7936,101111,0
2010-07-08,1.8514,2.2082,1.8514,1.9768,203115,0
2010-07-09,2.025,2.0829,1.9093,1.9671,89712,0
2010-07-12,1.9864,2.0154,1.9382,1.9671,36327,0
2010-07-13,2.025,2.0346,1.9093,1.9093,79287,0
2010-07-14,1.9382,1.9575,1.8611,1.8804,97503,0
2010-07-15,1.9189,1.9189,1.8321,1.8418,47801,0
2010-07-16,1.8611,1.8611,1.8032,1.8225,27019,0
2010-07-19,1.8707,1.9286,1.8321,1.8321,31495,0
2010-07-20,1.8418,1.9479,1.8129,1.8129,25465,0
2010-07-21,1.8804,1.8804,1.8129,1.8129,31270,0
2010-07-22,1.8129,1.8225,1.7646,1.7743,32402,0
2010-07-23,1.8032,2.025,1.8032,1.9575,126475,0
2010-07-26,1.9864,2.2564,1.9575,2.0346,165824,0
2010-07-27,2.0829,2.1407,1.8804,1.8804,99692,0
2010-07-28,1.89,2.0346,1.89,2.0154,41591,0
2010-07-29,2.0539,2.1214,2.0539,2.0636,71793,0
2010-07-30,2.0636,2.1021,2.0443,2.0732,31739,0
2010-08-02,2.1214,2.1214,2.0732,2.1118,27950,0
2010-08-03,2.1407,2.1407,1.8225,1.9093,111102,0
2010-08-04,1.89,1.9286,1.8225,1.8225,72536,0
2010-08-05,1.8418,1.9382,1.8225,1.8225,209701,0
2010-08-06,1.7936,1.8514,1.7936,1.8514,36300,0
2010-08-09,1.8804,1.8804,1.8129,1.8321,18316,0
2010-08-10,1.8321,1.8707,1.8129,1.8129,4045,0
2010-08-11,1.8129,1.8129,1.6296,1.6393,86599,0
2010-08-12,1.6393,1.6393,1.4464,1.4561,997751,0
2010-08-13,1.4464,1.4561,1.3596,1.4271,109070,0
2010-08-16,1.4079,1.4657,1.35,1.4464,205805,0
2010-08-17,1.4368,1.4946,1.3982,1.3982,245244,0
2010-08-18,1.4079,1.485,1.4079,1.4464,82557,0
2010-08-19,1.4754,1.6393,1.4368,1.4561,217990,0
2010-08-20,1.4561,1.4754,1.4079,1.4754,45181,0
2010-08-23,1.5332,1.5429,1.4079,1.4464,117691,0
2010-08-24,1.4175,1.4271,1.35,1.3693,113135,0
2010-08-25,1.3886,1.4079,1.35,1.35,39590,0
2010-08-26,1.35,1.4175,1.35,1.4079,40532,0
2010-08-27,1.4464,1.4754,1.3307,1.4175,91967,0
2010-08-30,1.3789,1.4754,1.3596,1.4175,149224,0
2010-08-31,1.3789,1.4657,1.3789,1.4464,287904,0
2010-09-01,1.4946,1.5236,1.4271,1.4754,414273,0
2010-09-02,1.485,1.485,1.4271,1.4657,328396,0
2010-09-03,1.4464,1.5236,1.3886,1.4754,61705,0
2010-09-07,1.4368,1.5332,1.4368,1.4561,237065,0
2010-09-08,1.4464,1.4946,1.4368,1.4657,145867,0
2010-09-09,1.4754,1.4946,1.3982,1.4464,170140,0
2010-09-10,1.4271,1.5429,1.4175,1.4657,171086,0
2010-09-13,1.4754,1.5621,1.4754,1.5621,130749,0
2010-09-14,1.5911,1.5911,1.4657,1.4946,146617,0
2010-09-15,1.5236,1.5236,1.4368,1.4464,302616,0
2010-09-16,1.4464,1.485,1.4271,1.4368,108398,0
2010-09-17,1.3982,1.4464,1.3211,1.3211,307519,0
2010-09-20,1.2921,1.3886,1.2921,1.35,168135,0
2010-09-21,1.3404,1.3982,1.2632,1.2921,810064,0
2010-09-22,1.3307,1.4079,1.2921,1.3693,535302,0
2010-09-23,1.3886,1.6393,1.3886,1.5621,336564,0
2010-09-24,1.5525,1.6779,1.5139,1.5621,169901,0
2010-09-27,1.5911,1.6104,1.5332,1.5621,96600,0
2010-09-28,1.5429,1.6296,1.5429,1.6104,78051,0
2010-09-29,1.6296,1.7743,1.5718,1.7454,378907,0
2010-09-30,1.7261,1.7357,1.6586,1.7261,120765,0
2010-10-01,1.755,1.8129,1.6875,1.755,115361,0
2010-10-04,1.7357,1.7743,1.6779,1.7646,54714,0
2010-10-05,1.7936,1.7936,1.6971,1.7357,83674,0
2010-10-06,1.7068,1.755,1.6779,1.7164,56313,0
2010-10-07,1.6875,1.7357,1.6779,1.6875,62980,0
2010-10-08,1.7261,1.7357,1.6971,1.7164,42519,0
2010-10-11,1.7357,1.7646,1.7261,1.7646,68944,0
2010-10-12,1.7743,1.7839,1.6971,1.7164,14467,0
2010-10-13,1.6875,1.7646,1.6393,1.7357,43718,0
2010-10-14,1.7454,1.8996,1.7068,1.8514,146326,0
2010-10-15,1.8418,2.0346,1.8418,1.9768,159218,0
2010-10-18,1.9189,1.9575,1.9093,1.9093,64151,0
2010-10-19,1.8804,1.9189,1.755,1.8032,238582,0
2010-10-20,1.6779,1.9093,1.6779,1.8707,22165,0
2010-10-21,1.8611,1.8804,1.7646,1.8418,62531,0
2010-10-22,1.8321,1.8321,1.7164,1.7164,72045,0
2010-10-25,1.7164,1.8225,1.7164,1.8225,81823,0
2010-10-26,1.8129,1.8514,1.7839,1.8321,78856,0
2010-10-27,1.7936,1.8225,1.7646,1.7839,18054,0
2010-10-28,1.755,1.7743,1.6489,1.7454,27452,0
2010-10-29,1.7164,1.7936,1.7164,1.7839,34598,0
2010-11-01,1.7936,1.8514,1.7646,1.7839,43894,0
2010-11-02,1.8225,1.8418,1.7646,1.7646,26931,0
2010-11-03,1.7646,1.7839,1.7357,1.7743,39159,0
2010-11-04,1.755,1.8611,1.755,1.8514,70851,0
2010-11-05,1.89,2.0443,1.8321,1.9864,87261,0
2010-11-08,1.9961,2.0443,1.9093,2.0154,121187,0
2010-11-09,1.9768,2.1407,1.9671,2.0732,61021,0
2010-11-10,1.8804,2.0443,1.8514,1.9479,113437,0
2010-11-11,1.9093,1.9961,1.89,1.9961,79065,0
2010-11-12,2.0443,2.0443,1.8996,1.9961,73007,0
2010-11-15,2.0154,2.1407,1.9286,2.0539,113635,0
2010-11-16,2.0443,2.0829,1.9382,2.0154,131956,0
2010-11-17,2.0154,2.0636,1.9189,2.0539,132412,0
2010-11-18,2.0732,2.1407,2.0057,2.0732,93469,0
2010-11-19,2.0732,2.1214,2.0057,2.1214,90352,0
2010-11-22,2.1214,2.1696,2.0154,2.1696,95317,0
2010-11-23,2.1696,2.1696,1.9864,2.0154,109567,0
2010-11-24,1.9575,2.1407,1.9575,2.0925,67625,0
2010-11-26,2.1021,2.1504,2.0732,2.1504,27130,0
2010-11-29,2.1214,2.1696,2.0829,2.1311,115861,0
2010-11-30,2.0925,2.1311,2.0732,2.1311,66915,0
2010-12-01,2.1504,2.16,2.025,2.0539,90843,0
2010-12-02,2.0829,2.0925,2.025,2.0636,92658,0
2010-12-03,2.0539,2.0539,1.9479,1.9864,74021,0
2010-12-06,1.9479,1.9768,1.8804,1.9093,46516,0
2010-12-07,1.8996,2.0057,1.8804,2.0057,68946,0
2010-12-08,1.9768,2.0057,1.9093,1.9382,86066,0
2010-12-09,1.9671,1.9671,1.89,1.89,54414,0
2010-12-10,1.9189,1.9382,1.8804,1.8804,42009,0
2010-12-13,1.9189,1.9575,1.7454,1.7839,201399,0
2010-12-14,1.7743,1.89,1.7454,1.8225,87194,0
2010-12-15,1.8321,1.8996,1.6971,1.8129,82697,0
2010-12-16,1.8032,1.8225,1.7454,1.8129,60249,0
2010-12-17,1.7646,1.89,1.7261,1.7743,94123,0
2010-12-20,1.755,1.7743,1.6875,1.7357,64909,0
2010-12-21,1.7743,1.8321,1.7068,1.8129,181343,0
2010-12-22,1.7839,1.8996,1.7454,1.8707,217984,0
2010-12-23,1.8321,1.8804,1.7743,1.8514,62854,0
2010-12-27,1.8032,1.8321,1.7743,1.8129,51034,0
2010-12-28,1.7839,1.8514,1.7839,1.8514,47232,0
2010-12-29,1.8225,2.025,1.6971,1.9961,137397,0
2010-12-30,1.9671,2.0732,1.8996,1.9768,77365,0
2010-12-31,1.9768,2.0636,1.8804,1.9961,2373473,0
2011-01-03,2.025,2.1407,1.9671,2.0732,182020,0
2011-01-04,2.0443,2.2564,2.025,2.1986,300383,0
2011-01-05,2.1986,2.2468,2.0443,2.0636,116177,0
2011-01-06,2.0925,2.1696,1.9864,2.0443,667833,0
2011-01-07,2.0057,2.0925,1.9864,2.0636,103331,0
2011-01-10,2.0732,2.0925,1.9864,2.0154,57105,0
2011-01-11,2.0346,2.0346,1.9382,1.9961,84867,0
2011-01-12,2.025,2.0925,1.9864,2.0732,101195,0
2011-01-13,2.0636,2.0636,1.9864,1.9961,87264,0
2011-01-14,1.9671,2.1021,1.9671,2.0829,84320,0
2011-01-18,1.9961,2.1407,1.9864,2.0636,93520,0
2011-01-19,2.0346,2.0636,1.9864,2.025,145704,0
2011-01-20,1.9961,2.0346,1.8514,1.8996,90433,0
2011-01-21,1.9093,1.9093,1.8418,1.89,40264,0
2011-01-24,1.8996,1.9093,1.7646,1.8514,78851,0
2011-01-25,1.7839,1.8996,1.755,1.8804,138188,0
2011-01-26,1.8996,1.9768,1.8996,1.8996,71091,0
2011-01-27,1.8996,1.8996,1.8225,1.8611,65595,0
2011-01-28,1.89,1.8996,1.7936,1.8804,54403,0
2011-01-31,1.8321,1.8611,1.7936,1.8418,58056,0
2011-02-01,1.8321,1.9382,1.8225,1.9382,67548,0
2011-02-02,1.9671,1.9671,1.8032,1.9093,79960,0
2011-02-03,1.8707,1.9286,1.7936,1.8804,16586,0
2011-02-04,1.9093,1.9189,1.8225,1.8996,51213,0
2011-02-07,1.9286,1.9286,1.7646,1.89,115940,0
2011-02-08,1.8129,1.8804,1.7646,1.8611,16968,0
2011-02-09,1.8129,1.8707,1.7839,1.8321,44118,0
2011-02-10,1.7936,1.8707,1.7839,1.8418,22221,0
2011-02-11,2.16,2.16,1.8321,1.9671,67120,0
2011-02-14,2.0057,2.0829,1.9382,2.0732,59295,0
2011-02-15,2.0346,2.1696,2.0057,2.1504,131490,0
2011-02-16,2.1311,2.2179,2.1311,2.16,54242,0
2011-02-18,2.1793,2.2179,2.1407,2.2179,59901,0
2011-02-22,2.1696,2.1793,2.1118,2.1793,76713,0
2011-02-23,2.1504,2.1696,2.1214,2.16,62592,0
2011-02-24,2.16,2.1793,2.1407,2.1696,27410,0
2011-02-25,2.1696,2.2371,2.1504,2.1986,51500,0
2011-02-28,2.1696,2.1889,2.16,2.16,21415,0
2011-03-01,2.2082,2.2082,2.1696,2.1793,12793,0
2011-03-02,2.1889,2.1889,2.16,2.1889,22557,0
2011-03-03,2.1793,2.2275,2.16,2.2179,85781,0
2011-03-04,2.2179,2.2371,2.1696,2.2082,60143,0
2011-03-07,2.2179,2.2468,2.1986,2.2371,44395,0
2011-03-08,2.2661,2.3625,2.2082,2.3143,191673,0
2011-03-09,2.3143,2.3143,2.2854,2.3143,17045,0
2011-03-10,2.3336,2.3336,2.2371,2.2854,27987,0
2011-03-11,2.2661,2.3046,2.0539,2.1889,205500,0
2011-03-14,2.1889,2.2082,2.1407,2.16,24994,0
2011-03-15,2.0636,2.1021,1.9575,2.0829,237574,0
2011-03-16,2.0443,2.1986,2.0443,2.1214,141008,0
2011-03-17,2.1214,2.1214,2.0732,2.0925,75236,0
2011-03-18,2.1118,2.1214,2.0154,2.0732,32469,0
2011-03-21,2.0925,2.1407,2.0925,2.1214,53610,0
2011-03-22,2.1214,2.1311,2.0925,2.1214,67300,0
2011-03-23,2.1021,2.1311,2.0636,2.1118,125236,0
2011-03-24,2.0829,2.1696,2.0829,2.1214,84638,0
2011-03-25,2.1504,2.2082,2.0925,2.1021,154673,0
2011-03-28,2.1214,2.1504,2.0636,2.0732,37460,0
2011-03-29,2.0636,2.1214,2.0636,2.1021,35361,0
2011-03-30,2.0732,2.1504,2.0443,2.1311,98588,0
2011-03-31,2.0829,2.1214,2.0154,2.1118,170794,0
2011-04-01,2.1214,2.1504,2.1021,2.1504,21041,0
2011-04-04,2.1311,2.1504,2.0829,2.1504,37255,0
2011-04-05,2.1214,2.2179,2.1214,2.2179,25263,0
2011-04-06,2.1889,2.2854,2.1889,2.2854,10317,0
2011-04-07,2.2371,2.2661,2.1986,2.2082,32882,0
2011-04-08,2.2275,2.2757,2.2275,2.2757,27357,0
2011-04-11,2.2371,2.2661,2.2082,2.2275,56276,0
2011-04-12,2.2661,2.2661,2.1504,2.1889,20892,0
2011-04-13,2.2082,2.2179,2.1793,2.1793,14794,0
2011-04-14,2.1986,2.2179,2.16,2.1889,3827,0
2011-04-15,2.1986,2.2564,2.1986,2.2082,14036,0
2011-04-18,2.2082,2.2179,2.1793,2.1889,5493,0
2011-04-19,2.2179,2.2179,2.1793,2.1793,23796,0
2011-04-20,2.1889,2.1889,2.0925,2.1696,21209,0
2011-04-21,2.1986,2.1986,2.1407,2.16,8673,0
2011-04-25,2.1311,2.1407,2.0636,2.1407,74051,0
2011-04-26,2.1407,2.1793,2.1407,2.1504,11734,0
2011-04-27,2.1504,2.2275,2.1407,2.16,41481,0
2011-04-28,2.1986,2.3046,2.1986,2.2468,67225,0
2011-04-29,2.2371,2.2757,2.1986,2.2468,60421,0
2011-05-02,2.2179,2.2661,2.2082,2.2661,3370,0
2011-05-03,2.1986,2.2179,2.1021,2.16,34665,0
2011-05-04,2.1407,2.2854,2.1407,2.1889,28389,0
2011-05-05,2.16,2.2371,2.16,2.1889,18328,0
2011-05-06,2.1793,2.2468,2.1793,2.2179,16080,0
2011-05-09,2.2179,2.3143,2.2179,2.2275,16217,0
2011-05-10,2.2179,2.2179,2.0829,2.1214,223956,0
2011-05-11,2.0925,2.16,2.0925,2.16,3632,0
2011-05-12,2.1696,2.1889,2.1021,2.1021,36994,0
2011-05-13,2.1214,2.16,2.025,2.0925,170077,0
2011-05-16,2.1214,2.1407,2.025,2.1021,50723,0
2011-05-17,2.0443,2.0636,2.025,2.0443,21353,0
2011-05-18,2.1696,2.1696,2.025,2.025,10776,0
2011-05-19,2.0346,2.0443,1.9671,1.9864,85224,0
2011-05-20,2.025,2.0443,1.9286,1.9768,184328,0
2011-05-23,1.9575,2.025,1.9286,2.025,17438,0
2011-05-24,2.0057,2.0057,1.9575,1.9575,11137,0
2011-05-25,1.9768,2.0057,1.9382,1.9382,43348,0
2011-05-26,1.9575,2.0346,1.9575,2.025,33108,0
2011-05-27,2.025,2.0443,1.9961,1.9961,19273,0
2011-05-31,2.0154,2.0346,1.9382,1.9382,15835,0
2011-06-01,1.9382,1.9575,1.9189,1.9575,23149,0
2011-06-02,1.9479,1.9479,1.8996,1.8996,11182,0
2011-06-03,1.9189,1.9286,1.8611,1.8804,31007,0
2011-06-06,1.8804,1.9286,1.8804,1.9286,7453,0
2011-06-07,1.8804,1.9093,1.8321,1.8321,29185,0
2011-06-08,1.8321,1.8804,1.8032,1.8321,23875,0
2011-06-09,1.8321,1.8514,1.8129,1.8225,16224,0
2011-06-10,1.8129,1.8418,1.7936,1.8129,15093,0
2011-06-13,1.7839,1.8129,1.6875,1.6875,51312,0
2011-06-14,1.7839,1.8225,1.7068,1.7357,126064,0
2011-06-15,1.7261,1.755,1.6489,1.7261,54214,0
2011-06-16,1.755,1.7646,1.6489,1.7454,18358,0
2011-06-17,1.7454,1.7936,1.6682,1.7743,116559,0
2011-06-20,1.7261,1.7357,1.6586,1.6682,51367,0
2011-06-21,1.7357,1.755,1.6971,1.755,72233,0
2011-06-22,1.7261,1.7357,1.6971,1.6971,21930,0
2011-06-23,1.7357,1.7357,1.5814,1.62,33349,0
2011-06-24,1.6007,1.7454,1.5621,1.7454,41280,0
2011-06-27,1.6489,1.8032,1.6489,1.7261,49465,0
2011-06-28,1.6971,1.755,1.6875,1.7164,53230,0
2011-06-29,1.7164,1.755,1.6971,1.6971,5011,0
2011-06-30,1.6971,1.7068,1.62,1.7068,17621,0
2011-07-01,1.7068,1.7261,1.6779,1.7068,7377,0
2011-07-05,1.7357,1.7357,1.6296,1.6296,13424,0
2011-07-06,1.62,1.6971,1.62,1.6489,16669,0
2011-07-07,1.6393,1.6779,1.6007,1.6779,15763,0
2011-07-08,1.6296,1.6586,1.6007,1.6586,6707,0
2011-07-11,1.6875,1.6875,1.5236,1.5429,21519,0
2011-07-12,1.5236,1.5814,1.4946,1.4946,24737,0
2011-07-13,1.5043,1.5525,1.4271,1.4464,165607,0
2011-07-14,1.5236,1.5236,1.3789,1.4175,34013,0
2011-07-15,1.3693,1.4754,1.3596,1.3596,277661,0
2011-07-18,1.4464,1.5236,1.4271,1.4754,26808,0
2011-07-19,1.485,1.5429,1.4175,1.5429,3438490,0
2011-07-20,1.5525,1.6296,1.4561,1.4561,335366,0
2011-07-21,1.4657,1.5814,1.3693,1.5332,117653,0
2011-07-22,1.5718,1.6296,1.5236,1.6104,130702,0
2011-07-25,1.62,1.6682,1.6104,1.6393,21995,0
2011-07-26,1.6393,1.6682,1.6104,1.6104,26103,0
2011-07-27,1.62,1.6393,1.485,1.5332,11253,0
2011-07-28,1.5525,1.6296,1.485,1.5139,8663,0
2011-07-29,1.5139,1.6296,1.4657,1.5718,21057,0
2011-08-01,1.5332,1.6296,1.5043,1.5139,3223,0
2011-08-02,1.5332,1.5429,1.5139,1.5139,5600,0
2011-08-03,1.5429,1.5525,1.5236,1.5236,13673,0
2011-08-04,1.4754,1.485,1.3982,1.4464,33590,0
2011-08-05,1.4464,1.485,1.3982,1.4175,19897,0
2011-08-08,1.4464,1.4561,1.2729,1.4175,405208,0
2011-08-09,1.2632,1.4561,1.1571,1.2921,85042,0
2011-08-10,1.2054,1.2536,1.1571,1.1571,196422,0
2011-08-11,1.1186,1.1764,1.08,1.1764,149264,0
2011-08-12,1.2729,1.3404,1.2054,1.2054,658601,0
2011-08-15,1.1861,1.2825,1.1861,1.2343,45410,0
2011-08-16,1.2536,1.2632,1.215,1.2343,11140,0
2011-08-17,1.2536,1.2536,1.215,1.215,27464,0
2011-08-18,1.1379,1.2246,1.0993,1.1475,51794,0
2011-08-19,1.1282,1.1571,0.8196,1.0029,250897,0
2011-08-22,1.0125,1.0221,0.9161,0.9161,135823,0
2011-08-23,1.0318,1.35,0.9546,1.0414,196502,0
2011-08-24,1.0318,1.1571,0.9836,1.08,126295,0
2011-08-25,1.0607,1.1475,1.0607,1.0896,48119,0
2011-08-26,1.0607,1.0704,1.0125,1.0704,185053,0
2011-08-29,1.1379,1.2536,1.1379,1.1764,126240,0
2011-08-30,1.2536,1.2825,1.2054,1.2536,496563,0
2011-08-31,1.2246,1.2921,1.2246,1.2536,111571,0
2011-09-02,1.2343,1.35,1.1475,1.1668,47859,0
2011-09-06,1.1764,1.3307,1.1764,1.2729,57864,0
2011-09-07,1.3114,1.35,1.2632,1.3114,47945,0
2011-09-08,1.2825,1.3886,1.215,1.3018,38704,0
2011-09-09,1.2632,1.3693,1.2536,1.3018,42868,0
2011-09-12,1.2054,1.3596,1.1861,1.2054,49080,0
2011-09-13,1.2439,1.3693,1.1186,1.2246,42830,0
2011-09-14,1.2729,1.35,1.2729,1.3404,36991,0
2011-09-15,1.3211,1.3693,1.3211,1.3307,31941,0
2011-09-16,1.3211,1.4175,1.3114,1.3693,69049,0
2011-09-19,1.3211,1.35,1.2536,1.2536,14629,0
2011-09-20,1.2825,1.3886,1.1764,1.2054,360851,0
2011-09-21,1.1668,1.1861,1.0607,1.0704,62576,0
2011-09-22,1.0607,1.1186,1.0029,1.0125,600926,0
2011-09-23,1.0896,1.0896,0.9932,1.0029,37231,0
2011-09-26,0.9739,0.9739,0.945,0.9546,101090,0
2011-09-27,0.9643,1.0414,0.8871,0.9643,649187,0
2011-09-28,0.9064,1.0125,0.8871,0.9836,426853,0
2011-09-29,1.0511,1.0704,0.9354,1.0029,71981,0
2011-09-30,1.0993,1.0993,0.9257,1.0221,19618,0
2011-10-03,1.0896,1.0896,0.9064,0.945,70600,0
2011-10-04,1.0993,1.0993,0.9257,1.0896,24475,0
2011-10-05,1.0125,1.0993,1.0125,1.0993,11200,0
2011-10-06,1.2054,1.2054,0.9643,1.0607,53183,0
2011-10-07,1.0511,1.0607,0.9546,1.0414,19444,0
2011-10-10,0.9836,1.08,0.9546,1.0414,47977,0
2011-10-11,1.0125,1.0125,0.9643,0.9643,622,0
2011-10-12,0.945,1.0414,0.945,0.9836,36962,0
2011-10-13,0.9643,1.0318,0.9643,1.0318,136474,0
2011-10-14,0.9739,1.0318,0.9739,1.0318,50193,0
2011-10-17,1.0125,1.0318,0.9836,1.0318,4864,0
2011-10-18,0.9643,1.0414,0.9643,1.0414,32444,0
2011-10-19,1.0125,1.0125,0.9739,1.0125,4766,0
2011-10-20,1.0125,1.0125,0.9161,0.9161,65818,0
2011-10-21,1.0125,1.0125,0.9739,1.0125,5496,0
2011-10-24,0.9932,1.0125,0.9643,1.0125,27643,0
2011-10-25,1.0125,1.0125,1.0125,1.0125,9748,0
2011-10-26,1.0125,1.0125,0.9257,0.9643,12215,0
2011-10-27,1.0125,1.0125,0.9354,1.0125,5984,0
2011-10-28,0.9932,1.0414,0.9739,1.0125,6175,0
2011-10-31,0.945,1.0125,0.945,1.0125,9072,0
2011-11-01,0.9546,1.0125,0.945,1.0125,4985,0
2011-11-02,0.945,0.9643,0.8968,0.9161,48587,0
2011-11-03,0.9932,0.9932,0.8968,0.9932,133525,0
2011-11-04,1.0318,1.1089,0.9257,1.0125,254329,0
2011-11-07,0.9932,1.0414,0.945,1.0029,218465,0
2011-11-08,0.9161,1.0704,0.9161,1.0607,204549,0
2011-11-09,1.1668,1.1957,1.1186,1.1764,146780,0
2011-11-10,1.1764,1.2343,1.1571,1.1957,101807,0
2011-11-11,1.1764,1.2246,1.1186,1.2246,84431,0
2011-11-14,1.2246,1.2729,1.2246,1.2729,59837,0
2011-11-15,1.3307,1.3307,1.1764,1.2054,66139,0
2011-11-16,1.2343,1.2921,1.1957,1.2054,224504,0
2011-11-17,1.2921,1.2921,1.1764,1.2343,17807,0
2011-11-18,1.2246,1.2536,1.1861,1.2536,5650,0
2011-11-21,1.2921,1.2921,1.1861,1.2632,13773,0
2011-11-22,1.2825,1.2825,1.1764,1.2343,32528,0
2011-11-23,1.1571,1.2343,1.1282,1.2343,28996,0
2011-11-25,1.1764,1.2343,1.1764,1.2343,5289,0
2011-11-28,1.2921,1.2921,1.2054,1.2536,41710,0
2011-11-29,1.3018,1.3018,1.2054,1.2536,13585,0
2011-11-30,1.3018,1.3018,1.2054,1.2054,30120,0
2011-12-01,1.2439,1.2825,1.1764,1.1957,49247,0
2011-12-02,1.2536,1.2536,1.08,1.08,70766,0
2011-12-05,1.1475,1.1764,1.1282,1.1282,38324,0
2011-12-06,1.1571,1.1764,1.0896,1.1186,17488,0
2011-12-07,1.1668,1.2054,1.0704,1.2054,20793,0
2011-12-08,1.1282,1.1379,0.9354,1.0125,362285,0
2011-12-09,1.0125,1.0414,0.9932,1.0029,287796,0
2011-12-12,1.0029,1.0414,0.9643,1.0414,3168957,0
2011-12-13,1.0511,1.0896,1.0318,1.0511,29574,0
2011-12-14,1.0511,1.0511,0.9739,1.0029,81294,0
2011-12-15,1.0318,1.0318,0.9643,1.0125,34927,0
2011-12-16,1.0029,1.0221,0.9836,1.0221,27941,0
2011-12-19,0.9932,1.0029,0.9739,0.9739,172908,0
2011-12-20,1.0029,1.0221,0.9161,1.0029,165292,0
2011-12-21,1.0607,1.0607,0.9739,0.9836,19826,0
2011-12-22,0.9932,1.0414,0.9643,1.0029,139866,0
2011-12-23,1.0704,1.0704,0.9932,1.0414,33121,0
2011-12-27,1.0704,1.0704,0.9836,1.0511,37288,0
2011-12-28,1.0125,1.0414,0.9643,0.9643,101237,0
2011-12-29,0.9739,1.0125,0.9643,1.0125,32874,0
2011-12-30,0.9836,0.9932,0.945,0.9932,250226,0
2012-01-03,1.0029,1.0125,0.9643,1.0125,19000,0
2012-01-04,1.0125,1.0221,0.9932,1.0221,29794,0
2012-01-05,1.0221,1.0414,0.9643,0.9932,48437,0
2012-01-06,1.0125,1.0414,0.9643,1.0414,151378,0
2012-01-09,1.0029,1.0414,1.0029,1.0414,13395,0
2012-01-10,1.0511,1.1186,1.0414,1.1186,103337,0
2012-01-11,1.1089,1.1668,1.08,1.1668,108619,0
2012-01-12,1.1475,1.1861,1.0993,1.1861,103864,0
2012-01-13,1.2054,1.2536,1.1186,1.1957,91119,0
2012-01-17,1.215,1.2439,1.1668,1.2343,202239,0
2012-01-18,1.2536,1.2536,1.2054,1.2536,40132,0
2012-01-19,1.3211,1.3307,1.2343,1.2729,24744,0
2012-01-20,1.2536,1.2729,1.2343,1.2536,49719,0
2012-01-23,1.2343,1.3211,1.2343,1.2536,24512,0
2012-01-24,1.2536,1.3018,1.2343,1.2729,58672,0
2012-01-25,1.3018,1.3114,1.2632,1.3114,133471,0
2012-01-26,1.3018,1.35,1.3018,1.3018,136512,0
2012-01-27,1.3018,1.3307,1.3018,1.3018,23022,0
2012-01-30,1.3211,1.3211,1.2536,1.2729,108437,0
2012-01-31,1.2729,1.3211,1.2536,1.2536,25579,0
2012-02-01,1.2536,1.2921,1.2536,1.2536,62024,0
2012-02-02,1.2632,1.3114,1.2536,1.2632,41378,0
2012-02-03,1.2632,1.3211,1.2536,1.3018,10007,0
2012-02-06,1.3018,1.3596,1.2921,1.2921,20879,0
2012-02-07,1.2825,1.3404,1.2825,1.3211,13393,0
2012-02-08,1.3211,1.35,1.3211,1.3307,11407,0
2012-02-09,1.3404,1.3693,1.3307,1.3307,33772,0
2012-02-10,1.35,1.3596,1.2825,1.3018,30245,0
2012-02-13,1.2439,1.3018,1.2343,1.2825,45191,0
2012-02-14,1.2343,1.3018,1.2343,1.2825,34250,0
2012-02-15,1.2729,1.2729,1.1764,1.2054,44475,0
2012-02-16,1.2054,1.2439,1.1764,1.2343,54303,0
2012-02-17,1.2343,1.2632,1.1957,1.215,44696,0
2012-02-21,1.215,1.2439,1.1379,1.1861,66992,0
2012-02-22,1.3307,1.3307,1.1089,1.1571,74148,0
2012-02-23,1.1668,1.2246,1.1571,1.215,17841,0
2012-02-24,1.3211,1.3211,1.1668,1.1668,29958,0
2012-02-27,1.1668,1.2536,1.1668,1.1957,29400,0
2012-02-28,1.2439,1.2536,1.1571,1.1861,12279,0
2012-02-29,1.1764,1.2921,1.1764,1.2632,65604,0
2012-03-01,1.2536,1.3018,1.2054,1.2054,35675,0
2012-03-02,1.2054,1.2729,1.2054,1.2343,15410,0
2012-03-05,1.2536,1.2536,1.2054,1.2054,8068,0
2012-03-06,1.2054,1.2343,1.2054,1.2343,10054,0
2012-03-07,1.2343,1.2729,1.215,1.215,8296,0
2012-03-08,1.3018,1.3693,1.3018,1.3307,172945,0
2012-03-09,1.3404,1.35,1.3211,1.3211,26859,0
2012-03-12,1.3307,1.3307,1.215,1.2632,330923,0
2012-03-13,1.2632,1.3018,1.2632,1.2825,8919,0
2012-03-14,1.2536,1.3018,1.2054,1.215,20947,0
2012-03-15,1.2536,1.3018,1.2054,1.215,29445,0
2012-03-16,1.2246,1.3018,1.2246,1.2921,59692,0
2012-03-19,1.3307,1.3307,1.2632,1.2825,13778,0
2012-03-20,1.3211,1.3307,1.2054,1.2054,126576,0
2012-03-21,1.2439,1.2536,1.1668,1.1668,44907,0
2012-03-22,1.1668,1.1861,1.1475,1.1475,106384,0
2012-03-23,1.1571,1.1861,1.1475,1.1861,92272,0
2012-03-26,1.2246,1.2246,1.1764,1.1861,9230,0
2012-03-27,1.2054,1.2343,1.1764,1.1764,14021,0
2012-03-28,1.2439,1.2729,1.2054,1.2246,362163,0
2012-03-29,1.2343,1.2729,1.2343,1.2632,45264,0
2012-03-30,1.2729,1.2729,1.2246,1.2632,42168,0
2012-04-02,1.2632,1.2825,1.2439,1.2825,67973,0
2012-04-03,1.3018,1.3307,1.2632,1.2632,28235,0
2012-04-04,1.2632,1.2825,1.2536,1.2536,38470,0
2012-04-05,1.2632,1.3018,1.2632,1.2729,8296,0
2012-04-09,1.2439,1.2825,1.2246,1.2439,10899,0
2012-04-10,1.2729,1.2729,1.2246,1.2246,356241,0
2012-04-11,1.2536,1.3307,1.2536,1.2921,50016,0
2012-04-12,1.2632,1.3211,1.2054,1.2921,38272,0
2012-04-13,1.2439,1.3211,1.2439,1.3018,14691,0
2012-04-16,1.3307,1.3789,1.3211,1.35,27787,0
2012-04-17,1.3693,1.3693,1.3018,1.3307,10370,0
2012-04-19,1.3018,1.3018,1.2729,1.2825,9644,0
2012-04-20,1.2921,1.3114,1.2632,1.2729,13350,0
2012-04-23,1.2825,1.3693,1.2632,1.35,98956,0
2012-04-24,1.3693,1.4368,1.3693,1.3982,53624,0
2012-04-25,1.3982,1.3982,1.2536,1.3018,61891,0
2012-04-26,1.2825,1.3114,1.2825,1.3114,5807,0
2012-04-27,1.3114,1.3307,1.3018,1.3307,47470,0
2012-04-30,1.35,1.3693,1.3114,1.3211,14035,0
2012-05-01,1.3114,1.3596,1.3114,1.3307,7793,0
2012-05-02,1.3114,1.3596,1.3114,1.35,25179,0
2012-05-03,1.3789,1.3789,1.3211,1.3693,6222,0
2012-05-04,1.3789,1.4175,1.3114,1.3211,27793,0
2012-05-07,1.3211,1.3886,1.2825,1.3404,45412,0
2012-05-08,1.3114,1.4175,1.3114,1.3596,76603,0
2012-05-09,1.35,1.35,1.2536,1.3018,49227,0
2012-05-10,1.215,1.3018,1.215,1.2536,31420,0
2012-05-11,1.2536,1.2921,1.2536,1.2729,26963,0
2012-05-14,1.2729,1.3018,1.2054,1.3018,63055,0
2012-05-15,1.2632,1.3307,1.2632,1.3114,23379,0
2012-05-16,1.2825,1.3018,1.2825,1.2825,19807,0
2012-05-17,1.2729,1.2825,1.2632,1.2632,14104,0
2012-05-18,1.2729,1.2921,1.2536,1.2632,47255,0
2012-05-21,1.2343,1.2632,1.2054,1.2536,19825,0
2012-05-22,1.2246,1.3211,1.2246,1.2729,86256,0
2012-05-23,1.2536,1.2632,1.2246,1.2246,48881,0
2012-05-24,1.2536,1.3018,1.2246,1.2246,22765,0
2012-05-25,1.2536,1.3404,1.2246,1.2246,12338,0
2012-05-29,1.2536,1.2632,1.2343,1.2343,25498,0
2012-05-30,1.2343,1.2343,1.2054,1.2343,25219,0
2012-05-31,1.2536,1.2921,1.2054,1.2729,84947,0
2012-06-01,1.2632,1.2632,1.2054,1.215,10507,0
2012-06-04,1.2343,1.2536,1.2054,1.2054,15513,0
2012-06-05,1.215,1.2536,1.2054,1.2054,66453,0
2012-06-06,1.2054,1.2632,1.2054,1.2536,27527,0
2012-06-07,1.2536,1.2536,1.2439,1.2536,1556,0
2012-06-08,1.2439,1.2439,1.2054,1.2054,2112,0
2012-06-11,1.2246,1.2439,1.215,1.215,22919,0
2012-06-12,1.215,1.2439,1.2054,1.215,26079,0
2012-06-13,1.2054,1.2439,1.2054,1.2054,3931,0
2012-06-14,1.215,1.2343,1.2054,1.2343,2385,0
2012-06-15,1.2054,1.215,1.1379,1.1668,57808,0
2012-06-18,1.1668,1.215,1.1571,1.1861,110573,0
2012-06-19,1.2054,1.2536,1.2054,1.215,62330,0
2012-06-20,1.2054,1.2632,1.2054,1.2536,150696,0
2012-06-21,1.2729,1.3114,1.2343,1.2536,12574,0
2012-06-22,1.2246,1.2536,1.2246,1.2536,34536,0
2012-06-25,1.2439,1.2825,1.2439,1.2439,66979,0
2012-06-26,1.2825,1.2825,1.2054,1.2632,51904,0
2012-06-27,1.2729,1.3307,1.2536,1.3018,16108,0
2012-06-28,1.3211,1.3307,1.215,1.2343,47204,0
2012-06-29,1.2343,1.3114,1.1282,1.2343,42438,0
2012-07-02,1.2439,1.2921,1.2246,1.2246,63622,0
2012-07-03,1.2632,1.2921,1.2343,1.2729,16912,0
2012-07-05,1.215,1.2729,1.215,1.2343,41481,0
2012-07-06,1.215,1.2825,1.215,1.2825,57867,0
2012-07-09,1.2921,1.2921,1.2729,1.2825,15700,0
2012-07-10,1.2921,1.3018,1.2439,1.2921,80058,0
2012-07-11,1.2825,1.3018,1.2729,1.2921,57273,0
2012-07-12,1.2246,1.3211,1.215,1.2632,43556,0
2012-07-13,1.2825,1.3211,1.2729,1.3018,18921,0
2012-07-16,1.3018,1.3307,1.3018,1.3114,6741,0
2012-07-17,1.3307,1.3308,1.2054,1.2632,43388,0
2012-07-18,1.2632,1.2921,1.2631,1.2921,39447,0
2012-07-20,1.2246,1.2825,1.2246,1.2246,19699,0
2012-07-23,1.2343,1.2921,1.215,1.2439,33046,0
2012-07-24,1.2343,1.2729,1.215,1.215,15770,0
2012-07-25,1.2246,1.2536,1.2246,1.2246,9057,0
2012-07-26,1.2054,1.2536,1.2054,1.2536,5846,0
2012-07-27,1.2343,1.2536,1.2343,1.2535,7519,0
2012-07-30,1.215,1.2536,1.215,1.2536,7052,0
2012-07-31,1.2343,1.2536,1.2343,1.2488,6015,0
2012-08-01,1.215,1.2536,1.1957,1.2343,132497,0
2012-08-02,1.2246,1.2343,1.1571,1.1571,57659,0
2012-08-03,1.1668,1.1957,1.1571,1.1861,15193,0
2012-08-06,1.1861,1.1861,1.1668,1.1861,27222,0
2012-08-07,1.1861,1.2054,1.1571,1.1571,40210,0
2012-08-08,1.1668,1.2054,1.1571,1.1957,8753,0
2012-08-09,1.1766,1.2054,1.1766,1.1957,3215,0
2012-08-10,1.1957,1.2536,1.1861,1.2054,114476,0
2012-08-13,1.1669,1.2729,1.1669,1.2536,5697,0
2012-08-14,1.2439,1.2921,1.215,1.215,7002,0
2012-08-15,1.2344,1.2439,1.2246,1.2367,2904,0
2012-08-16,1.1668,1.2729,1.1668,1.1668,14207,0
2012-08-17,1.1571,1.2439,1.1571,1.2343,2126,0
2012-08-20,1.2536,1.2729,1.1668,1.1958,17386,0
2012-08-22,1.1668,1.2439,1.1668,1.1764,5289,0
2012-08-23,1.1668,1.3018,1.1668,1.1668,29541,0
2012-08-24,1.2729,1.2825,1.1668,1.1861,20119,0
2012-08-27,1.1957,1.2439,1.1764,1.1861,13789,0
2012-08-28,1.1957,1.2632,1.1957,1.2054,11178,0
2012-08-29,1.2054,1.215,1.1957,1.1957,46207,0
2012-08-30,1.2054,1.2632,1.1967,1.2054,104640,0
2012-08-31,1.2054,1.2054,1.1861,1.1957,48148,0
2012-09-04,1.1861,1.2054,1.1861,1.1957,3350,0
2012-09-05,1.1861,1.1957,1.186,1.1957,2178,0
2012-09-06,1.1957,1.2054,1.1571,1.1668,168216,0
2012-09-07,1.2054,1.2054,1.1668,1.1764,28128,0
2012-09-10,1.1668,1.2054,1.1668,1.1861,9333,0
2012-09-11,1.1764,1.2054,1.1764,1.1861,5598,0
2012-09-12,1.2054,1.2054,1.1957,1.2054,125948,0
2012-09-13,1.1571,1.2054,1.1571,1.2054,84796,0
2012-09-14,1.1957,1.2054,1.1861,1.2054,86419,0
2012-09-17,1.215,1.215,1.1957,1.2054,35674,0
2012-09-18,1.1861,1.2054,1.1861,1.2054,23893,0
2012-09-19,1.2054,1.2054,1.1957,1.2054,58657,0
2012-09-20,1.2054,1.2054,1.1957,1.2054,84559,0
2012-09-21,1.2054,1.2054,1.1957,1.2054,76075,0
2012-09-24,1.1957,1.2054,1.1861,1.2054,20430,0
2012-09-25,1.1861,1.2054,1.1668,1.1861,17547,0
2012-09-26,1.1668,1.2054,1.1668,1.1861,9748,0
2012-09-27,1.2054,1.2246,1.1764,1.1957,27326,0
2012-09-28,1.215,1.215,1.1957,1.1957,51307,0
2012-10-01,1.2246,1.2246,1.1957,1.1957,29798,0
2012-10-02,1.2149,1.2246,1.2149,1.2246,7985,0
2012-10-03,1.2054,1.2246,1.2054,1.2055,14118,0
2012-10-04,1.2054,1.2343,1.1957,1.2343,62354,0
2012-10-05,1.2054,1.2343,1.1668,1.2054,18926,0
2012-10-08,1.1379,1.1957,1.1379,1.1764,44407,0
2012-10-09,1.1764,1.2246,1.1764,1.1957,7570,0
2012-10-10,1.1861,1.2054,1.1764,1.1764,7669,0
2012-10-11,1.1861,1.2343,1.1764,1.2054,21156,0
2012-10-12,1.1764,1.2054,1.1764,1.2054,10319,0
2012-10-15,1.1957,1.2054,1.1764,1.1957,25916,0
2012-10-16,1.1764,1.2343,1.1764,1.2246,8837,0
2012-10-17,1.215,1.2343,1.1861,1.1861,9385,0
2012-10-18,1.2343,1.2343,1.1861,1.1957,4561,0
2012-10-19,1.215,1.215,1.1668,1.1764,24174,0
2012-10-22,1.2054,1.2054,1.2054,1.2054,8301,0
2012-10-23,1.1861,1.2054,1.1668,1.1764,42790,0
2012-10-24,1.1764,1.2054,1.1764,1.1861,6058,0
2012-10-25,1.1668,1.2343,1.1668,1.1861,11341,0
2012-10-26,1.1861,1.2343,1.1861,1.2246,6974,0
2012-10-31,1.1957,1.1957,1.1668,1.1668,22550,0
2012-11-01,1.1764,1.215,1.1764,1.1764,11296,0
2012-11-02,1.1765,1.2247,1.1764,1.215,8196,0
2012-11-05,1.1764,1.2245,1.1764,1.2245,5831,0
2012-11-06,1.2246,1.2246,1.1764,1.1861,11456,0
2012-11-07,1.1861,1.215,1.1764,1.2149,8193,0
2012-11-08,1.1861,1.2343,1.1668,1.2246,26548,0
2012-11-09,1.2054,1.2246,0.9932,1.0029,676959,0
2012-11-12,1.0125,1.0318,1.0125,1.0221,19517,0
2012-11-13,1.0221,1.0607,1.0125,1.0221,115422,0
2012-11-14,1.1138,1.1138,0.9643,0.9643,61332,0
2012-11-15,0.9643,1.0029,0.9643,1.0029,23720,0
2012-11-16,1.0221,1.0221,0.9932,1.0125,5289,0
2012-11-19,0.9932,0.998,0.945,0.998,3993,0
2012-11-20,1.0125,1.022,1.0029,1.022,56415,0
2012-11-21,1.0125,1.0125,1.0029,1.0125,94059,0
2012-11-26,1.0125,1.0221,0.9932,0.9932,9437,0
2012-11-27,0.9644,0.9739,0.9546,0.9546,39741,0
2012-11-28,0.9836,0.9836,0.9643,0.9643,14519,0
2012-11-29,0.9546,1.0029,0.9546,0.9643,12341,0
2012-11-30,0.9836,0.9836,0.945,0.9643,38267,0
2012-12-03,0.9354,0.9546,0.9161,0.9546,14212,0
2012-12-04,0.9643,1.0704,0.946,1.0318,58727,0
2012-12-05,1.0318,1.0318,0.9836,0.9932,54963,0
2012-12-06,1.0125,1.027,0.9498,0.9498,80020,0
2012-12-07,0.945,1.0125,0.945,0.9932,84662,0
2012-12-10,1.0125,1.0125,0.9633,0.9932,59199,0
2012-12-11,1.0124,1.0607,1.0124,1.0413,45733,0
2012-12-12,1.0607,1.0993,1.0366,1.08,56705,0
2012-12-13,1.0414,1.08,1.0125,1.0125,83029,0
2012-12-14,1.0318,1.08,1.0125,1.08,19683,0
2012-12-17,1.0221,1.0993,1.0221,1.0318,107887,0
2012-12-18,1.0607,1.215,1.0318,1.0607,103176,0
2012-12-19,1.0414,1.1089,1.0414,1.0704,24812,0
2012-12-20,1.0318,1.1379,1.0221,1.0731,34488,0
2012-12-21,1.0125,1.1282,1.0125,1.0607,57012,0
2012-12-24,1.0414,1.0994,1.0414,1.08,7207,0
2012-12-26,1.0704,1.1089,1.0607,1.1089,5600,0
2012-12-27,1.0415,1.0801,1.0415,1.08,35269,0
2012-12-28,1.0607,1.1089,1.0607,1.0704,34741,0
2012-12-31,1.0607,1.1089,1.0029,1.1089,23958,0
2013-01-02,1.1186,1.1571,1.08,1.1475,15541,0
2013-01-03,1.1288,1.2151,1.1288,1.1572,27347,0
2013-01-04,1.0896,1.2054,1.0896,1.2054,32356,0
2013-01-07,1.1957,1.1957,1.1282,1.1475,54547,0
2013-01-08,1.1571,1.1571,1.1282,1.1379,81449,0
2013-01-09,1.1282,1.1596,1.1282,1.1282,25095,0
2013-01-10,1.1282,1.1571,1.1282,1.1475,22199,0
2013-01-11,1.1379,1.1571,1.1379,1.1475,113842,0
2013-01-14,1.1475,1.1668,1.1475,1.1475,30385,0
2013-01-15,1.1379,1.1475,1.1282,1.1475,50362,0
2013-01-16,1.1475,1.1475,1.1379,1.1475,218603,0
2013-01-17,1.1379,1.1379,1.1186,1.1379,66012,0
2013-01-18,1.1379,1.1379,1.1186,1.1282,22232,0
2013-01-22,1.1282,1.1475,1.1282,1.1379,121081,0
2013-01-23,1.1379,1.1427,1.1089,1.1089,46407,0
2013-01-24,1.1089,1.1379,1.0607,1.1186,36831,0
2013-01-25,1.0607,1.1089,1.0607,1.1089,136655,0
2013-01-28,1.1089,1.1186,1.08,1.1089,152678,0
2013-01-29,1.0993,1.1186,1.0896,1.1186,265485,0
2013-01-30,1.1089,1.1089,1.0896,1.0896,93417,0
2013-01-31,1.0993,1.1089,1.0896,1.0945,169607,0
2013-02-01,1.0993,1.1089,1.0896,1.0993,168580,0
2013-02-04,1.0993,1.1138,1.0896,1.0993,190468,0
2013-02-05,1.1089,1.1571,1.0945,1.1475,871623,0
2013-02-06,1.1764,1.2054,1.1475,1.1861,39180,0
2013-02-07,1.2054,1.2054,1.1571,1.2054,31930,0
2013-02-08,1.2054,1.2536,1.1861,1.215,521360,0
2013-02-11,1.2439,1.2632,1.2343,1.2536,86022,0
2013-02-12,1.2729,1.3211,1.2632,1.3211,155585,0
2013-02-13,1.3211,1.3982,1.2536,1.2632,403042,0
2013-02-14,1.2439,1.3018,1.2439,1.2729,411404,0
2013-02-15,1.2921,1.3114,1.2343,1.2536,2526262,0
2013-02-19,1.2632,1.3404,1.2536,1.3114,425305,0
2013-02-20,1.3307,1.35,1.3114,1.3211,61583,0
2013-02-21,1.3307,1.3789,1.3114,1.3114,97386,0
2013-02-22,1.3211,1.3982,1.3211,1.3789,110056,0
2013-02-25,1.3693,1.4368,1.3307,1.3789,43815,0
2013-02-26,1.3596,1.4271,1.3596,1.4185,59265,0
2013-02-27,1.4009,1.4009,1.2825,1.3018,191704,0
2013-02-28,1.2729,1.3789,1.2054,1.2921,519003,0
2013-03-01,1.2825,1.3693,1.2825,1.3211,21441,0
2013-03-04,1.3114,1.4079,1.3114,1.3307,34980,0
2013-03-05,1.3404,1.3886,1.3211,1.3211,152321,0
2013-03-06,1.3018,1.3886,1.3018,1.3886,126553,0
2013-03-07,1.3886,1.3895,1.35,1.3886,34192,0
2013-03-08,1.4946,1.8225,1.4946,1.755,736557,0
2013-03-11,1.7839,1.9286,1.7357,1.7454,402543,0
2013-03-12,1.7164,1.81,1.6393,1.6875,154680,0
2013-03-13,1.6971,1.7261,1.6393,1.6875,71141,0
2013-03-14,1.6971,1.7357,1.6682,1.7068,58917,0
2013-03-15,1.7164,1.8321,1.7097,1.7357,231829,0
2013-03-18,1.6489,1.7646,1.6393,1.6971,186427,0
2013-03-19,1.6875,1.7454,1.6875,1.7357,53051,0
2013-03-20,1.7357,1.7743,1.7357,1.7646,115344,0
2013-03-21,1.7646,1.8321,1.755,1.8032,73101,0
2013-03-22,1.8418,1.8418,1.7937,1.8129,168777,0
2013-03-25,1.8418,1.9286,1.8418,1.8996,233172,0
2013-03-26,1.9189,1.9671,1.9093,1.9189,196328,0
2013-03-27,1.8707,1.9286,1.8321,1.9189,121673,0
2013-03-28,1.9479,1.9479,1.89,1.9479,126627,0
2013-04-01,1.9479,1.9671,1.8321,1.8514,188887,0
2013-04-02,1.89,1.89,1.8321,1.8611,96783,0
2013-04-03,1.8996,1.9093,1.8514,1.8514,101641,0
2013-04-04,1.8514,1.8996,1.7839,1.8129,146871,0
2013-04-05,1.7936,1.9093,1.7839,1.8804,35220,0
2013-04-08,1.8514,1.8611,1.7936,1.8321,113277,0
2013-04-09,1.8032,1.8804,1.7454,1.7743,140291,0
2013-04-10,1.7454,1.8418,1.7357,1.8321,52671,0
2013-04-11,1.8418,1.9093,1.7839,1.89,136762,0
2013-04-12,1.9093,1.9575,1.8514,1.89,137133,0
2013-04-15,1.9575,1.9768,1.8418,1.8418,145178,0
2013-04-16,1.8804,1.9479,1.8514,1.8514,58606,0
2013-04-17,1.8707,1.8996,1.8321,1.8611,52357,0
2013-04-18,1.8611,1.8611,1.7839,1.7839,35055,0
2013-04-19,1.8225,1.9478,1.7165,1.9382,150082,0
2013-04-22,1.755,1.8804,1.6499,1.8514,203752,0
2013-04-23,1.8707,1.9479,1.8036,1.8225,106682,0
2013-04-24,1.8321,1.9093,1.7936,1.8418,25586,0
2013-04-25,1.8804,1.9093,1.7936,1.7936,70321,0
2013-04-26,1.8032,1.8804,1.8032,1.8225,36286,0
2013-04-29,1.9093,1.9093,1.8321,1.8418,41395,0
2013-04-30,1.89,1.9189,1.8707,1.9093,104374,0
2013-05-01,1.9286,1.9382,1.89,1.89,93502,0
2013-05-02,1.89,1.89,1.7646,1.8321,99740,0
2013-05-03,1.8804,1.9093,1.784,1.89,61004,0
2013-05-06,1.89,1.9382,1.8514,1.8996,84071,0
2013-05-07,1.9189,2.025,1.8707,1.9479,316095,0
2013-05-08,1.9768,1.9768,1.8611,1.9189,87929,0
2013-05-09,1.89,1.9189,1.755,1.8321,106323,0
2013-05-10,1.8611,1.8707,1.7936,1.7936,58962,0
2013-05-13,1.7936,1.8611,1.7357,1.8321,110189,0
2013-05-14,1.9768,2.0732,1.9093,2.0057,631147,0
2013-05-15,2.0154,2.0154,1.8804,1.9189,243191,0
2013-05-16,1.9479,1.9479,1.8611,1.8611,105916,0
2013-05-17,1.8611,1.9671,1.8611,1.89,88234,0
2013-05-20,1.9382,2.025,1.8804,1.9864,418438,0
2013-05-21,1.9864,1.9961,1.9286,1.9382,127795,0
2013-05-22,1.8996,1.9479,1.8514,1.8804,188735,0
2013-05-23,1.8996,1.8996,1.7646,1.8418,112582,0
2013-05-24,1.8418,1.89,1.8418,1.8514,38997,0
2013-05-28,1.9093,1.9585,1.8996,1.9189,125561,0
2013-05-29,1.9479,1.9479,1.9093,1.9093,53238,0
2013-05-30,1.9093,1.931,1.8899,1.89,48944,0
2013-05-31,1.9093,1.9286,1.8804,1.89,65303,0
2013-06-03,1.8611,1.9286,1.8611,1.8707,66157,0
2013-06-04,1.8996,1.9479,1.8804,1.8804,45313,0
2013-06-05,1.9093,1.9286,1.8611,1.89,57406,0
2013-06-06,1.8321,1.9093,1.8321,1.8804,66416,0
2013-06-07,1.9189,1.9382,1.8611,1.9382,64488,0
2013-06-10,1.9671,1.9865,1.9575,1.9768,82621,0
2013-06-11,1.9768,1.9768,1.9575,1.9768,62003,0
2013-06-12,1.9768,1.9768,1.9479,1.9671,78379,0
2013-06-13,1.9768,1.9768,1.9479,1.9671,37706,0
2013-06-14,1.9768,1.9768,1.9286,1.9286,25726,0
2013-06-17,1.9286,1.9575,1.89,1.9093,117436,0
2013-06-18,1.9093,1.9286,1.836,1.9286,107556,0
2013-06-19,1.9575,1.9575,1.8804,1.8996,33760,0
2013-06-20,1.8707,1.9295,1.8707,1.8804,24132,0
2013-06-21,1.89,1.89,1.8225,1.8225,196286,0
2013-06-24,1.8129,1.9093,1.755,1.9093,96759,0
2013-06-25,1.755,1.8996,1.755,1.8514,43401,0
2013-06-26,1.8514,1.8996,1.8129,1.8514,28673,0
2013-06-27,1.8707,1.9093,1.8321,1.8707,56130,0
2013-06-28,1.8514,1.8996,1.8418,1.8611,53049,0
2013-07-01,1.8418,1.9093,1.8225,1.8321,67682,0
2013-07-02,1.8321,1.8804,1.8321,1.8514,21592,0
2013-07-03,1.8514,1.996,1.8514,1.8996,139021,0
2013-07-05,1.9575,1.9864,1.8996,1.9671,68975,0
2013-07-08,1.9961,2.0732,1.9864,1.9961,187862,0
2013-07-09,2.025,2.025,1.9961,2.0154,161156,0
2013-07-10,2.0154,2.0732,1.9794,2.025,90323,0
2013-07-11,2.025,2.1214,1.9961,2.1021,327124,0
2013-07-12,2.1021,2.2371,2.0925,2.2371,471508,0
2013-07-15,2.3046,2.3625,2.2757,2.3046,269673,0
2013-07-16,2.3143,2.3914,2.2854,2.3914,686231,0
2013-07-17,2.4493,2.4975,2.4106,2.4589,714587,0
2013-07-18,2.4589,2.5843,2.4589,2.4879,386787,0
2013-07-19,2.5361,2.5361,2.4589,2.5168,180352,0
2013-07-22,2.565,2.6421,2.4888,2.565,549020,0
2013-07-23,2.5939,2.5939,2.5071,2.5361,172670,0
2013-07-24,2.565,2.6036,2.3914,2.4493,256199,0
2013-07-25,2.4686,2.5457,2.43,2.4975,180820,0
2013-07-26,2.4589,2.5554,2.4493,2.4493,148720,0
2013-07-29,2.4686,2.6036,2.43,2.5746,300005,0
2013-07-30,2.5457,2.5939,2.5168,2.5457,154385,0
2013-07-31,2.5264,2.5746,2.4879,2.5457,60429,0
2013-08-01,2.5554,2.6518,2.4687,2.6229,182573,0
2013-08-02,2.6421,2.7836,2.6036,2.6518,165447,0
2013-08-05,2.6518,2.671,2.6036,2.6518,222868,0
2013-08-06,2.6325,2.6325,2.4107,2.5361,253209,0
2013-08-07,2.7771,3.0954,2.7771,2.9121,728084,0
2013-08-08,3.0664,3.0664,2.8543,2.9411,385390,0
2013-08-09,2.8929,2.9845,2.8929,2.9604,174635,0
2013-08-12,3.0086,3.375,2.9796,3.1725,678820,0
2013-08-13,3.2014,3.3461,3.1629,3.1821,532681,0
2013-08-14,3.2014,3.375,3.2014,3.3268,485585,0
2013-08-15,3.375,3.375,3.24,3.2689,294877,0
2013-08-16,3.2882,3.3654,3.2496,3.3364,360846,0
2013-08-19,3.3171,3.5004,3.3171,3.4232,753875,0
2013-08-20,3.4136,3.5038,3.4136,3.4618,289245,0
2013-08-21,3.4714,3.4811,3.3943,3.4811,208087,0
2013-08-22,3.4811,3.4811,3.4145,3.4618,217273,0
2013-08-23,3.4521,3.4811,3.2882,3.4521,388441,0
2013-08-26,3.4907,3.5196,3.4329,3.51,461252,0
2013-08-27,3.51,3.51,3.2207,3.3171,344564,0
2013-08-28,3.3171,3.3171,2.8929,3.0664,926014,0
2013-08-29,3.0857,3.2111,3.0471,3.1725,209126,0
2013-08-30,3.1725,3.3557,3.1725,3.3075,339099,0
2013-09-03,3.4039,3.5196,3.3171,3.3943,501403,0
2013-09-04,3.4425,3.4521,3.3461,3.4329,304387,0
2013-09-05,3.4618,3.4618,3.3943,3.4329,286871,0
2013-09-06,3.4618,3.4618,3.2111,3.2882,454027,0
2013-09-09,3.2111,3.2979,3.1822,3.2979,327902,0
2013-09-10,3.3171,3.4136,3.3171,3.4039,192517,0
2013-09-11,3.4232,3.51,3.375,3.4425,538571,0
2013-09-12,3.51,3.6161,3.4232,3.5196,674166,0
2013-09-13,3.5968,3.6643,3.5196,3.5389,670817,0
2013-09-16,3.5968,3.8089,3.5871,3.7221,1145493,0
2013-09-17,3.7125,3.7607,3.6932,3.7414,411529,0
2013-09-18,3.7607,3.8571,3.7125,3.7896,460892,0
2013-09-19,3.7896,3.8089,3.6257,3.7318,374821,0
2013-09-20,3.7511,3.7896,3.6064,3.7704,373736,0
2013-09-23,3.8089,3.9536,3.7704,3.8861,497407,0
2013-09-24,3.9054,4.05,3.8957,3.9921,548143,0
2013-09-25,3.9921,4.1464,3.9921,4.0886,545378,0
2013-09-26,4.1561,4.3393,4.1561,4.2236,646281,0
2013-09-27,4.2236,4.2236,4.0018,4.2139,576074,0
2013-09-30,4.1464,4.1754,3.7318,3.9921,809642,0
2013-10-01,3.9729,4.1368,3.8571,4.1368,512154,0
2013-10-02,4.1271,4.2911,4.0606,4.2043,342432,0
2013-10-03,4.2621,4.2814,4.0018,4.1079,379607,0
2013-10-04,4.1175,4.1271,4.0018,4.0404,191351,0
2013-10-07,3.9054,4.0018,3.8764,4.0018,365503,0
2013-10-08,3.9921,4.0404,3.7607,3.8379,376237,0
2013-10-09,3.7704,3.8861,3.5293,3.7318,503585,0
2013-10-10,3.7029,3.8957,3.7029,3.8571,239970,0
2013-10-11,3.8861,3.9825,3.8379,3.9729,143630,0
2013-10-14,3.9729,3.9729,3.7896,3.9439,290578,0
2013-10-15,3.9439,4.0404,3.8668,4.0114,203052,0
2013-10-16,4.05,4.2429,4.0114,4.2139,301881,0
2013-10-17,4.1946,4.2332,4.0886,4.2043,251481,0
2013-10-18,4.2332,4.3393,4.2043,4.32,268116,0
2013-10-21,4.3296,4.5032,4.1946,4.3971,519763,0
2013-10-22,4.4068,4.4839,4.3489,4.3875,216908,0
2013-10-23,4.3296,4.4357,4.32,4.3779,159704,0
2013-10-24,4.3682,4.4741,4.3489,4.3875,151543,0
2013-10-25,4.3971,4.4743,4.2911,4.3007,190089,0
2013-10-28,4.2814,4.32,3.8379,4.05,570702,0
2013-10-29,4.0114,4.1271,3.9825,4.0114,141556,0
2013-10-30,4.0018,4.0982,3.9054,4.0789,179511,0
2013-10-31,4.0596,4.1435,3.9343,4.1079,264472,0
2013-11-01,4.1079,4.2332,4.0982,4.1657,159081,0
2013-11-04,4.2332,4.2332,4.05,4.1271,156385,0
2013-11-05,4.1175,4.1657,4.05,4.1175,80568,0
2013-11-06,4.0693,4.185,3.9825,4.0596,148653,0
2013-11-07,4.1271,4.1271,3.8089,3.8861,276991,0
2013-11-08,3.8957,4.0404,3.3846,3.7414,508874,0
2013-11-11,3.3654,3.6643,3.3654,3.51,507941,0
2013-11-12,3.4329,3.5293,3.3268,3.4136,409442,0
2013-11-13,3.3846,3.605,3.2786,3.5196,358915,0
2013-11-14,3.4521,3.5196,3.3953,3.4136,178323,0
2013-11-15,3.4136,3.5775,3.4136,3.5679,221822,0
2013-11-18,3.4618,3.7221,3.4521,3.5582,250030,0
2013-11-19,3.5582,3.6739,3.3846,3.6546,308104,0
2013-11-20,3.6739,3.9343,3.6643,3.8571,271016,0
2013-11-21,3.8571,4.05,3.7607,4.0404,281037,0
2013-11-22,4.0693,4.0789,3.915,3.9921,86281,0
2013-11-25,3.9729,3.9921,3.9054,3.9246,43037,0
2013-11-26,3.8861,4.0018,3.78,3.9632,191333,0
2013-11-27,3.9825,4.0018,3.915,3.9921,78504,0
2013-11-29,3.9729,3.9921,3.9054,3.9536,15171,0
2013-12-02,3.9536,3.9536,3.8379,3.8957,145289,0
2013-12-03,3.9054,3.9729,3.8186,3.915,196104,0
2013-12-04,3.8957,3.9536,3.8571,3.8957,80953,0
2013-12-05,3.8861,4.0018,3.8186,3.9054,185739,0
2013-12-06,3.9343,4.0018,3.8282,3.9054,83067,0
2013-12-09,3.8089,3.9054,3.78,3.8668,334548,0
2013-12-10,3.8475,3.8571,3.6739,3.7318,246504,0
2013-12-11,3.8186,3.8571,3.6257,3.8379,147052,0
2013-12-12,3.8282,3.9632,3.7993,3.9054,144044,0
2013-12-13,3.8571,3.9921,3.8571,3.9729,68030,0
2013-12-16,3.9729,4.0789,3.7221,3.9246,143837,0
2013-12-17,3.8957,3.9921,3.8475,3.8764,75473,0
2013-12-18,3.9054,3.9054,3.6354,3.8475,246296,0
2013-12-19,3.8089,3.9054,3.7029,3.8379,71348,0
2013-12-20,3.8186,3.8668,3.7414,3.8475,258015,0
2013-12-23,3.8089,3.8668,3.7993,3.7993,137822,0
2013-12-24,3.78,4.0307,3.78,4.0211,65832,0
2013-12-26,4.0211,4.0211,3.8764,3.9729,107541,0
2013-12-27,3.9536,3.9921,3.9536,3.9825,82030,0
2013-12-30,3.9729,4.0307,3.9729,3.9729,55623,0
2013-12-31,4.0114,4.1802,3.968,4.0886,217662,0
2014-01-02,4.0693,4.0982,3.8861,3.9536,168675,0
2014-01-03,3.9921,4.05,3.8571,3.8957,234795,0
2014-01-06,3.8861,4.0982,3.8764,4.0886,151719,0
2014-01-07,4.1271,4.4454,4.1079,4.4164,373644,0
2014-01-08,4.4454,4.6286,4.3007,4.5804,525156,0
2014-01-09,4.5804,4.6575,4.5707,4.6093,181274,0
2014-01-10,4.59,4.7636,4.5707,4.7057,238207,0
2014-01-13,4.5804,4.8214,4.5804,4.7925,287881,0
2014-01-14,4.8021,4.8021,4.6382,4.6768,194756,0
2014-01-15,4.6575,4.7829,4.6392,4.7539,137387,0
2014-01-16,4.725,4.7925,4.6286,4.7732,96237,0
2014-01-17,4.7443,4.8214,4.6382,4.7829,180030,0
2014-01-21,4.7925,5.0625,4.7925,5.0432,381215,0
2014-01-22,5.0432,5.2554,4.9757,5.2168,317022,0
2014-01-23,5.2071,5.2448,5.1396,5.1879,142008,0
2014-01-24,5.1879,5.1975,5.1107,5.1204,167170,0
2014-01-27,5.1107,5.1686,5.0625,5.1011,273337,0
2014-01-28,5.0721,5.3036,5.0721,5.2554,407244,0
2014-01-29,5.0818,5.2554,4.5707,5.2071,253037,0
2014-01-30,5.2071,5.2554,4.8219,5.2457,139214,0
2014-01-31,5.2071,5.2746,5.1396,5.2264,255526,0
2014-02-03,5.2554,5.2554,5.13,5.2071,220639,0
2014-02-04,5.1879,5.3036,5.0432,5.2554,231376,0
2014-02-05,5.2457,5.265,5.1204,5.2264,168700,0
2014-02-06,5.2168,5.2843,5.2168,5.265,209207,0
2014-02-07,5.2554,5.2843,5.2264,5.2361,160731,0
2014-02-10,5.2361,5.535,5.2264,5.4868,607684,0
2014-02-11,5.4964,5.4964,5.3036,5.4,190153,0
2014-02-12,5.4289,5.5061,5.3711,5.4675,152213,0
2014-02-13,5.4289,5.4955,5.1396,5.4193,252687,0
2014-02-14,5.4386,5.5157,5.3904,5.4193,111567,0
2014-02-18,5.5099,5.5099,5.3229,5.4,193706,0
2014-02-19,5.4,5.4,5.2168,5.3421,112261,0
2014-02-20,5.3807,5.3807,5.1204,5.1879,242169,0
2014-02-21,5.1879,5.2071,5.0143,5.0529,202652,0
2014-02-24,5.0336,5.0625,4.3779,4.6093,775829,0
2014-02-25,4.5129,4.6961,4.4839,4.59,331386,0
2014-02-26,4.5707,4.7346,4.5603,4.7057,363211,0
2014-02-27,4.6671,5.0625,4.6671,5.0143,302029,0
2014-02-28,5.0046,5.0625,4.9236,5.0432,196086,0
2014-03-03,5.0239,5.0432,4.8021,4.86,281200,0
2014-03-04,4.8889,5.0239,4.8021,4.8311,158932,0
2014-03-05,4.8311,4.9179,4.5321,4.6961,161279,0
2014-03-06,4.6961,4.6961,4.4454,4.5514,286589,0
2014-03-07,4.6479,4.8696,4.3875,4.7829,524850,0
2014-03-10,4.8021,4.9661,4.8021,4.9468,246069,0
2014-03-11,4.9082,4.9661,4.8407,4.9179,272610,0
2014-03-12,4.8889,4.9179,4.7732,4.8793,319300,0
2014-03-13,4.8696,4.9082,4.7925,4.8504,149099,0
2014-03-14,4.8504,4.8504,4.725,4.7732,325418,0
2014-03-17,4.7636,4.86,4.6093,4.7443,260521,0
2014-03-18,4.7539,4.807,4.7057,4.7925,220254,0
2014-03-19,4.7636,4.7829,4.5514,4.5852,234190,0
2014-03-20,4.5418,4.7395,4.2911,4.6479,289051,0
2014-03-21,4.59,4.7009,4.508,4.6189,143478,0
2014-03-24,4.6093,4.6189,4.4164,4.5129,163205,0
2014-03-25,4.5611,4.6189,4.4936,4.5032,168095,0
2014-03-26,4.5804,4.6479,4.5514,4.6286,324178,0
2014-03-27,4.6286,4.7925,4.6286,4.7346,295075,0
2014-03-28,4.7346,4.7636,4.6141,4.6382,125815,0
2014-03-31,4.6479,4.8214,4.6382,4.7346,95576,0
2014-04-01,4.7829,4.86,4.7154,4.7829,374336,0
2014-04-02,4.7732,4.9371,4.7732,4.9179,209396,0
2014-04-03,4.9275,5.0432,4.9082,5.0046,253275,0
2014-04-04,4.9854,5.0239,4.59,4.6189,196738,0
2014-04-07,4.6189,4.7231,4.5707,4.6671,122521,0
2014-04-08,4.6961,4.9082,4.6382,4.8504,148375,0
2014-04-09,4.8311,4.9661,4.6999,4.8311,70272,0
2014-04-10,4.86,4.8986,4.7829,4.8504,95004,0
2014-04-11,4.86,4.86,4.6286,4.6575,47391,0
2014-04-14,4.6575,4.8774,4.5611,4.6575,156373,0
2014-04-15,4.6768,4.6864,4.4454,4.5707,144610,0
2014-04-16,4.6864,4.8021,4.5707,4.8021,156236,0
2014-04-17,4.7732,5.0143,4.7732,5.0143,198759,0
2014-04-21,5.0143,5.0239,4.8248,5.0046,125025,0
2014-04-22,4.9757,5.0143,4.9661,5.0046,92735,0
2014-04-23,4.9275,5.0046,4.86,4.8793,84036,0
2014-04-24,4.8986,5.0046,4.8021,4.9179,101581,0
2014-04-25,4.8986,4.9661,4.6382,4.7154,64658,0
2014-04-28,4.6961,4.86,4.6575,4.6864,104610,0
2014-04-29,4.7539,4.7732,4.5514,4.6189,106169,0
2014-04-30,4.59,4.7732,4.59,4.7732,91526,0
2014-05-01,4.7925,4.8311,4.7732,4.8118,103269,0
2014-05-02,4.7925,4.9757,4.7732,4.9275,121473,0
2014-05-05,4.9661,5.0625,4.9564,5.0625,212412,0
2014-05-06,5.0625,5.2071,4.9757,5.0239,167040,0
2014-05-07,4.995,5.0625,4.6093,4.8118,149043,0
2014-05-08,4.4936,4.8792,4.4839,4.8118,186087,0
2014-05-09,4.7829,4.8504,4.6382,4.8214,67443,0
2014-05-12,4.7829,4.8889,4.7346,4.7636,175917,0
2014-05-13,4.7346,4.7732,4.5996,4.6286,130313,0
2014-05-14,4.6189,4.6286,4.5321,4.5804,86531,0
2014-05-15,4.5514,4.5996,4.4839,4.5514,61436,0
2014-05-16,4.5225,4.5225,4.455,4.4646,73924,0
2014-05-19,4.4646,4.4646,4.32,4.4261,103032,0
2014-05-20,4.4261,4.455,4.3104,4.3875,67867,0
2014-05-21,4.4068,4.6093,4.3489,4.455,78739,0
2014-05-22,4.5321,4.5321,4.3489,4.4936,73274,0
2014-05-23,4.455,4.6093,4.4357,4.5321,54064,0
2014-05-27,4.59,4.5996,4.5321,4.5996,96352,0
2014-05-28,4.5996,4.8118,4.59,4.7443,106129,0
2014-05-29,4.725,4.8214,4.725,4.8021,84208,0
2014-05-30,4.8214,5.0143,4.8118,4.9468,200414,0
2014-06-02,4.9854,5.0336,4.9468,4.9757,212056,0
2014-06-03,4.9275,4.9564,4.7009,4.8214,130697,0
2014-06-04,4.7925,4.8311,4.725,4.7925,77186,0
2014-06-05,4.7732,4.8841,4.6961,4.7057,103647,0
2014-06-06,4.7154,4.8504,4.7154,4.8021,123999,0
2014-06-09,4.7829,4.86,4.7154,4.8504,100261,0
2014-06-10,4.8214,4.8407,4.7346,4.7829,281348,0
2014-06-11,4.7443,5.0336,4.7443,4.7732,110452,0
2014-06-12,4.7732,4.7732,4.5804,4.6768,81880,0
2014-06-13,4.6575,4.8214,4.6286,4.7829,66423,0
2014-06-16,4.7829,4.9179,4.7443,4.8311,136907,0
2014-06-17,4.8021,4.9179,4.7732,4.8214,146349,0
2014-06-18,4.8118,4.8118,4.6768,4.7539,117012,0
2014-06-19,4.8118,4.8118,4.6768,4.6864,109219,0
2014-06-20,4.6864,4.7925,4.6768,4.7346,161019,0
2014-06-23,4.7539,4.9179,4.6768,4.8504,158996,0
2014-06-24,4.9179,4.9275,4.8504,4.9275,122275,0
2014-06-25,4.9179,5.1107,4.9179,5.0239,215283,0
2014-06-26,5.0143,5.0721,4.9371,4.9564,111278,0
2014-06-27,4.9661,4.9661,4.59,4.6286,4026103,0
2014-06-30,4.6189,4.7443,4.4598,4.6382,385942,0
2014-07-01,4.6768,4.7732,4.6189,4.6382,152811,0
2014-07-02,4.6382,4.6864,4.5225,4.5418,139689,0
2014-07-03,4.5611,4.5804,4.5225,4.5611,45770,0
2014-07-07,4.5611,4.6382,4.4839,4.5707,191541,0
2014-07-08,4.5804,4.6575,4.4242,4.4646,123039,0
2014-07-09,4.455,4.5418,4.4454,4.4936,60478,0
2014-07-10,4.4261,4.4695,4.2911,4.3875,173050,0
2014-07-11,4.3875,4.455,4.3875,4.4261,56525,0
2014-07-14,4.4839,4.5804,4.4646,4.5321,91146,0
2014-07-15,4.5129,4.5129,4.3875,4.455,96549,0
2014-07-16,4.4936,4.5032,4.3875,4.4743,117205,0
2014-07-17,4.4261,4.5321,4.3489,4.3682,109558,0
2014-07-18,4.3489,4.4164,4.3296,4.3779,70852,0
2014-07-21,4.3296,4.3586,4.3104,4.32,88060,0
2014-07-22,4.32,4.3393,4.1946,4.3393,179526,0
2014-07-23,4.32,4.3393,4.2718,4.3393,114823,0
2014-07-24,4.3393,4.3393,4.2621,4.3007,71369,0
2014-07-25,4.2621,4.2814,4.0596,4.2525,176168,0
2014-07-28,4.2429,4.2525,4.1271,4.1368,167960,0
2014-07-29,4.1368,4.2236,4.1079,4.2043,109498,0
2014-07-30,4.1754,4.32,4.1754,4.2621,95178,0
2014-07-31,4.2043,4.2718,4.1464,4.2139,162710,0
2014-08-01,4.2332,4.3489,4.2043,4.2814,155573,0
2014-08-04,4.2621,4.4068,4.1763,4.3104,165334,0
2014-08-05,4.3104,4.3644,4.1657,4.2525,94806,0
2014-08-06,4.2525,4.3393,4.2139,4.2429,92096,0
2014-08-07,4.2332,4.2429,4.1368,4.1754,62613,0
2014-08-08,4.1657,4.4743,4.1657,4.3586,250265,0
2014-08-11,4.3971,4.4164,4.3007,4.3682,144103,0
2014-08-12,4.3393,4.3393,4.1657,4.2621,96794,0
2014-08-13,4.2621,4.2814,4.1657,4.2429,66125,0
2014-08-14,4.2236,4.2332,4.0789,4.1657,84790,0
2014-08-15,4.2139,4.2332,4.0404,4.0596,122357,0
2014-08-18,4.0596,4.1368,4.0114,4.0404,104966,0
2014-08-19,4.0404,4.1175,3.9825,4.0886,137994,0
2014-08-20,4.05,4.0789,4.0018,4.0114,39223,0
2014-08-21,4.0018,4.0693,3.8957,3.9343,92453,0
2014-08-22,3.9054,3.9054,3.7511,3.7896,266957,0
2014-08-25,3.7993,3.9729,3.7125,3.915,247008,0
2014-08-26,3.9246,4.0596,3.9246,4.0114,95735,0
2014-08-27,3.9921,4.0789,3.9729,3.9825,61994,0
2014-08-28,3.9536,3.9825,3.9536,3.9536,51770,0
2014-08-29,3.9536,4.1175,3.9439,4.0982,64365,0
2014-09-02,4.0886,4.2139,3.9343,3.9729,124128,0
2014-09-03,3.9825,4.0211,3.9343,3.9632,54461,0
2014-09-04,4.0346,4.0346,3.915,3.9439,66904,0
2014-09-05,3.9246,3.9536,3.8981,3.9246,40214,0
2014-09-08,3.9246,3.9632,3.8764,3.9054,74478,0
2014-09-09,3.915,3.915,3.7511,3.7607,67008,0
2014-09-10,3.7125,4.0499,3.7125,4.0114,146435,0
2014-09-11,3.9729,4.0404,3.8957,4.0114,118160,0
2014-09-12,4.0114,4.1175,4.0018,4.0114,115304,0
2014-09-15,3.9825,4.0982,3.9488,4.0693,98637,0
2014-09-16,4.0307,4.05,3.9825,3.9825,86384,0
2014-09-17,3.9921,4.05,3.9921,4.0018,53284,0
2014-09-18,3.9921,4.05,3.9729,4.0018,135809,0
2014-09-19,4.0018,4.0982,3.9439,3.9439,112173,0
2014-09-22,3.915,3.9391,3.7993,3.8379,103412,0
2014-09-23,3.8379,3.8668,3.7318,3.7318,89160,0
2014-09-24,3.7125,3.8861,3.7029,3.8186,128747,0
2014-09-25,3.8186,3.8475,3.6643,3.7511,96788,0
2014-09-26,3.7511,3.8379,3.7511,3.8282,58877,0
2014-09-29,3.8089,3.8475,3.78,3.8089,62424,0
2014-09-30,3.7896,3.7896,3.6084,3.6643,142454,0
2014-10-01,3.6643,3.6643,3.375,3.375,122911,0
2014-10-02,3.375,3.6257,3.3171,3.5196,116368,0
2014-10-03,3.6257,3.6257,3.5486,3.6257,73278,0
2014-10-06,3.6161,3.6354,3.4521,3.457,51914,0
2014-10-07,3.4232,3.4714,3.2786,3.4039,74266,0
2014-10-08,3.3943,3.4811,3.3364,3.4714,72605,0
2014-10-09,3.4811,3.4859,3.2882,3.3268,103940,0
2014-10-10,3.2882,3.4112,3.2689,3.3268,132488,0
2014-10-13,3.3075,3.51,3.3075,3.4521,87603,0
2014-10-14,3.51,3.6546,3.51,3.5389,84926,0
2014-10-15,3.4811,3.7511,3.4232,3.7221,137783,0
2014-10-16,3.6546,3.8475,3.5871,3.7704,100640,0
2014-10-17,3.8379,3.8379,3.7029,3.7029,53628,0
2014-10-20,3.6836,3.8244,3.6836,3.7896,54896,0
2014-10-21,3.8282,3.9246,3.7125,3.8186,70150,0
2014-10-22,3.8282,3.8282,3.645,3.6932,65165,0
2014-10-23,3.7125,3.8089,3.6354,3.7125,58661,0
2014-10-24,3.7318,3.7318,3.5968,3.6643,45382,0
2014-10-27,3.6161,3.7704,3.4907,3.7511,36760,0
2014-10-28,3.7511,3.9246,3.7511,3.9246,114280,0
2014-10-29,3.915,4.0982,3.915,4.0886,85501,0
2014-10-30,4.0982,4.2236,4.0211,4.2043,104299,0
2014-10-31,4.2814,4.2814,4.0114,4.0789,216777,0
2014-11-03,4.0596,4.3026,4.0596,4.185,98463,0
2014-11-04,4.1127,4.2525,4.1127,4.1946,34291,0
2014-11-05,4.3007,4.3875,4.2235,4.3779,45452,0
2014-11-06,4.3586,4.4068,4.2043,4.3875,50947,0
2014-11-07,4.3682,4.3682,4.2236,4.3393,31575,0
2014-11-10,4.32,4.3374,4.1368,4.3007,77405,0
2014-11-11,4.2814,4.3393,4.2621,4.2621,29527,0
2014-11-12,4.2525,4.2525,4.1754,4.2236,40037,0
2014-11-13,4.2139,4.2139,4.1079,4.1175,19739,0
2014-11-14,4.1849,4.2419,4.1464,4.2043,46827,0
2014-11-17,4.2139,4.2139,3.8089,3.8379,110342,0
2014-11-18,3.8668,3.9536,3.7896,3.8861,69167,0
2014-11-19,3.8668,3.8764,3.7896,3.8186,57383,0
2014-11-20,3.8186,3.8716,3.7993,3.8282,26174,0
2014-11-21,3.8668,3.8668,3.7993,3.8186,46038,0
2014-11-24,3.8475,3.9054,3.8475,3.8571,39166,0
2014-11-25,3.8571,3.8764,3.8282,3.8379,25870,0
2014-11-26,3.8379,3.8571,3.7896,3.8089,25674,0
2014-11-28,3.8186,3.915,3.809,3.8186,45216,0
2014-12-01,3.7993,3.8668,3.6643,3.8282,88984,0
2014-12-02,3.8186,3.8764,3.6739,3.7704,55843,0
2014-12-03,3.7896,3.8571,3.7607,3.7607,66395,0
2014-12-04,3.7607,3.78,3.6836,3.6932,46456,0
2014-12-05,3.6836,3.8118,3.6836,3.78,45499,0
2014-12-08,3.7752,3.8234,3.7221,3.7414,75813,0
2014-12-09,3.7125,3.9439,3.7029,3.8861,53954,0
2014-12-10,3.8571,3.9439,3.7704,3.7704,32679,0
2014-12-11,3.7993,3.8379,3.6739,3.6932,45216,0
2014-12-12,3.6354,3.8089,3.6354,3.7318,31919,0
2014-12-15,3.7221,3.9536,3.7221,3.8475,40516,0
2014-12-16,3.8571,4.0114,3.8282,3.9343,40120,0
2014-12-17,3.9246,3.9921,3.78,3.8571,89844,0
2014-12-18,3.8571,3.915,3.8089,3.8571,56787,0
2014-12-19,3.8379,3.8668,3.6546,3.8186,196296,0
2014-12-22,3.8379,3.9054,3.7704,3.8957,53282,0
2014-12-23,3.9246,4.0307,3.7221,3.9921,37015,0
2014-12-24,4.0211,4.0982,3.9439,4.05,20549,0
2014-12-26,4.0886,4.2332,4.05,4.2236,35707,0
2014-12-29,4.2525,4.3104,4.1175,4.1946,71764,0
2014-12-30,4.1754,4.2043,4.0211,4.0404,96849,0
2014-12-31,4.0404,4.1271,4.0211,4.0693,135570,0
2015-01-02,4.0211,4.1175,3.8475,4.0404,104175,0
2015-01-05,4.0404,4.0596,3.8571,3.8861,39889,0
2015-01-06,3.9054,3.9054,3.7221,3.7896,35607,0
2015-01-07,3.8282,3.9054,3.7125,3.8764,41940,0
2015-01-08,3.9246,3.9343,3.8186,3.8668,36184,0
2015-01-09,3.8571,3.8957,3.7993,3.8571,45104,0
2015-01-12,3.78,3.8571,3.7607,3.78,75170,0
2015-01-13,4.03,4.03,3.83,3.92,33805,0
2015-01-14,3.88,3.97,3.85,3.97,43359,0
2015-01-15,3.95,3.95,3.76,3.83,43477,0
2015-01-16,3.81,4.05,3.81,4,62563,0
2015-01-20,3.98,4.08,3.87,3.96,57683,0
2015-01-21,3.92,3.93,3.81,3.85,37453,0
2015-01-22,3.83,4,3.77,3.95,63062,0
2015-01-23,3.97,4.1,3.89,4.05,137942,0
2015-01-26,3.99,4.43,3.99,4.28,89482,0
2015-01-27,4.27,4.29,4.16,4.24,22348,0
2015-01-28,4.275,4.29,3.94,4.05,82013,0
2015-01-29,4.03,4.12,3.99,4.12,31610,0
2015-01-30,4.07,4.16,3.93,4.02,110931,0
2015-02-02,4,4.08,3.94,4.03,25612,0
2015-02-03,4.02,4.39,4.02,4.36,49934,0
2015-02-04,4.37,4.39,4.1,4.11,44049,0
2015-02-05,4.12,4.27,4.07,4.25,22638,0
2015-02-06,4.21,4.36,4.21,4.31,53733,0
2015-02-09,4.28,4.34,4.17,4.22,53878,0
2015-02-10,4.28,4.28,4.14,4.18,18506,0
2015-02-11,4.19,4.22,4.03,4.09,36729,0
2015-02-12,4.11,4.16,4.09,4.16,11948,0
2015-02-13,4.14,4.19,4.06,4.13,23072,0
2015-02-17,4.15,4.3,4.15,4.28,43054,0
2015-02-18,4.26,4.33,4.25,4.32,17207,0
2015-02-19,4.28,4.31,4.18,4.26,74641,0
2015-02-20,4.27,4.32,4.17,4.22,52821,0
2015-02-23,4.19,4.24,4.13,4.22,35791,0
2015-02-24,4.19,4.19,4.05,4.09,53595,0
2015-02-25,4.06,4.08,3.88,3.89,53135,0
2015-02-26,3.89,4.03,3.85,4.01,137983,0
2015-02-27,4.01,4.01,3.89,3.91,72207,0
2015-03-02,3.94,4.08,3.93,4.07,70800,0
2015-03-03,4.02,4.07,3.89,3.89,39900,0
2015-03-04,3.85,3.88,3.76,3.81,43300,0
2015-03-05,3.8,3.9,3.8,3.89,27500,0
2015-03-06,3.85,3.88,3.76,3.76,95600,0
2015-03-09,3.78,3.88,3.78,3.85,43000,0
2015-03-10,3.8,3.84,3.68,3.82,93700,0
2015-03-11,3.77,3.95,3.7,3.8,209200,0
2015-03-12,3.85,4,3.84,3.92,79500,0
2015-03-13,4.05,4.05,3.77,3.85,305100,0
2015-03-16,3.87,4.03,3.85,3.94,84300,0
2015-03-17,3.92,3.96,3.77,3.96,125600,0
2015-03-18,3.85,3.99,3.85,3.97,147900,0
2015-03-19,3.97,4,3.8,3.83,74100,0
2015-03-20,4,4.24,3.94,4.09,301000,0
2015-03-23,4.13,4.24,4,4.06,110800,0
2015-03-24,4.08,4.18,4.02,4.11,90300,0
2015-03-25,4.1,4.18,3.94,3.95,100900,0
2015-03-26,3.96,4.17,3.87,3.96,50200,0
2015-03-27,3.97,4.17,3.89,3.99,85600,0
2015-03-30,3.95,4.04,3.91,4.01,86400,0
2015-03-31,3.97,4.01,3.89,3.99,87473,0
2015-04-01,4.01,4.01,3.91,3.94,44800,0
2015-04-02,3.94,3.98,3.87,3.9,40100,0
2015-04-06,3.9,3.92,3.8,3.85,60300,0
2015-04-07,3.91,3.91,3.79,3.8,49749,0
2015-04-08,3.8,3.96,3.71,3.76,98000,0
2015-04-09,3.74,3.82,3.74,3.75,75701,0
2015-04-10,3.88,3.91,3.7,3.72,73000,0
2015-04-13,3.8,3.91,3.73,3.86,49200,0
2015-04-14,3.85,3.86,3.76,3.82,131600,0
2015-04-15,3.84,3.94,3.84,3.93,62741,0
2015-04-16,3.94,3.94,3.89,3.93,43152,0
2015-04-17,3.89,3.95,3.89,3.94,68900,0
2015-04-20,3.97,4.04,3.93,4.03,40699,0
2015-04-21,4.03,4.23,3.98,4.19,90445,0
2015-04-22,4.21,4.23,4,4.01,78894,0
2015-04-23,4.03,4.03,3.9,4,54000,0
2015-04-24,3.99,4.02,3.85,4,54314,0
2015-04-27,3.99,4.04,3.94,3.95,59300,0
2015-04-28,3.97,4.08,3.953,4.05,80047,0
2015-04-29,4.01,4.12,4,4.04,66000,0
2015-04-30,4.03,4.05,3.87,3.93,126600,0
2015-05-01,3.93,4.05,3.92,4.03,48500,0
2015-05-04,4.05,4.12,4.03,4.1,123100,0
2015-05-05,4.05,4.09,4.03,4.04,150700,0
2015-05-06,4.04,4.07,4.02,4.04,72206,0
2015-05-07,4.04,4.09,4.04,4.07,70459,0
2015-05-08,4.05,4.12,4.03,4.07,84500,0
2015-05-11,4.03,4.09,4.03,4.06,70700,0
2015-05-12,4.06,4.14,4.046,4.08,101537,0
2015-05-13,4.1,4.11,4.04,4.05,60800,0
2015-05-14,4.06,4.09,4.04,4.07,71000,0
2015-05-15,4.05,4.1,4.04,4.07,77407,0
2015-05-18,3.88,4.1,3.88,4.09,168297,0
2015-05-19,4.11,4.12,4.06,4.1,100483,0
2015-05-20,4.13,4.15,4.07,4.12,55800,0
2015-05-21,4.13,4.16,4.08,4.1,54500,0
2015-05-22,4.08,4.09,4.04,4.05,131800,0
2015-05-26,4,4.09,4,4.04,155816,0
2015-05-27,4.07,4.07,3.96,3.98,80600,0
2015-05-28,3.97,3.99,3.83,3.85,122600,0
2015-05-29,3.83,3.9,3.76,3.82,79800,0
2015-06-01,3.85,3.9,3.76,3.84,92729,0
2015-06-02,3.84,3.9,3.77,3.9,150672,0
2015-06-03,3.89,3.93,3.86,3.93,72100,0
2015-06-04,3.88,3.92,3.85,3.85,60800,0
2015-06-05,3.87,3.92,3.83,3.92,80500,0
2015-06-08,3.94,4,3.89,3.96,92200,0
2015-06-09,3.94,4.03,3.91,3.96,73307,0
2015-06-10,4.01,4.044,3.94,3.99,210907,0
2015-06-11,3.98,4.04,3.9,3.9,34907,0
2015-06-12,3.92,4.18,3.92,4.12,147300,0
2015-06-15,4.12,4.2,4.05,4.13,223100,0
2015-06-16,4.1,4.18,4.1,4.14,74100,0
2015-06-17,4.11,4.24,4.11,4.18,194100,0
2015-06-18,4.18,4.27,4.12,4.15,139200,0
2015-06-19,4.17,4.22,4.07,4.21,268400,0
2015-06-22,4.22,4.35,4.16,4.3,213200,0
2015-06-23,4.33,4.5,4.28,4.5,189370,0
2015-06-24,4.52,4.78,4.48,4.69,252000,0
2015-06-25,4.74,4.97,4.63,4.81,287400,0
2015-06-26,4.8,4.8,4.35,4.5,4559300,0
2015-06-29,4.5,4.7,4.48,4.6,314900,0
2015-06-30,4.6,4.81,4.6,4.78,310666,0
2015-07-01,4.79,4.94,4.64,4.7,219600,0
2015-07-02,4.65,4.71,4.61,4.66,85700,0
2015-07-06,4.62,4.75,4.58,4.73,69600,0
2015-07-07,4.7,4.74,4.63,4.67,55700,0
2015-07-08,4.63,4.67,4.62,4.62,70700,0
2015-07-09,4.65,4.66,4.58,4.6,80200,0
2015-07-10,4.6,4.62,4.54,4.56,43000,0
2015-07-13,4.6,4.67,4.58,4.59,55000,0
2015-07-14,4.62,4.63,4.57,4.57,50274,0
2015-07-15,4.6,4.6,4.38,4.43,93761,0
2015-07-16,4.41,4.52,4.41,4.5,84100,0
2015-07-17,4.52,4.52,4.43,4.45,50700,0
2015-07-20,4.42,4.45,4.35,4.44,90300,0
2015-07-21,4.4,4.44,4.38,4.38,59700,0
2015-07-22,4.4,4.45,4.4,4.4,42200,0
2015-07-23,4.43,4.59,4.38,4.38,85000,0
2015-07-24,4.37,4.47,4.37,4.46,99800,0
2015-07-27,4.42,4.42,4.34,4.34,85100,0
2015-07-28,4.37,4.44,4.37,4.4,77600,0
2015-07-29,4.43,4.43,4.4,4.4,70100,0
2015-07-30,4.4,4.41,4.4,4.4,46800,0
2015-07-31,4.4,4.42,4.38,4.4,46600,0
2015-08-03,4.4,4.42,4.38,4.39,61557,0
2015-08-04,4.37,4.39,4.31,4.35,91800,0
2015-08-05,4.35,4.42,4.35,4.36,46800,0
2015-08-06,4.37,4.41,4.32,4.36,60700,0
2015-08-07,4.38,4.45,4.38,4.44,55600,0
2015-08-10,4.4,4.59,4.37,4.38,57000,0
2015-08-11,4.42,4.53,4.42,4.52,43014,0
2015-08-12,4.54,4.54,4.3,4.35,41700,0
2015-08-13,4.5,4.53,4.35,4.52,55200,0
2015-08-14,4.49,4.49,4.27,4.34,55200,0
2015-08-17,4.29,4.31,4.13,4.21,215700,0
2015-08-18,4.24,4.24,4.08,4.2,104500,0
2015-08-19,4.23,4.27,4.18,4.25,43100,0
2015-08-20,4.18,4.3,4.13,4.19,172000,0
2015-08-21,4.13,4.21,4.1,4.14,237600,0
2015-08-24,4,4.07,3.96,3.98,59604,0
2015-08-25,3.95,4.1,3.83,3.97,117900,0
2015-08-26,4.04,4.04,3.95,3.96,28600,0
2015-08-27,4.02,4.02,3.93,3.96,190500,0
2015-08-28,3.91,3.96,3.75,3.89,130200,0
2015-08-31,3.91,3.94,3.69,3.71,140400,0
2015-09-01,3.7,3.78,3.58,3.64,117500,0
2015-09-02,3.69,3.79,3.53,3.73,259300,0
2015-09-03,3.76,3.78,3.64,3.69,158800,0
2015-09-04,3.68,3.75,3.67,3.74,33400,0
2015-09-08,3.76,3.78,3.71,3.74,60900,0
2015-09-09,3.77,3.77,3.66,3.69,68900,0
2015-09-10,3.687,3.79,3.675,3.77,102062,0
2015-09-11,3.73,4.1,3.73,4.08,83500,0
2015-09-14,4.1,4.12,4.01,4.11,42500,0
2015-09-15,4.04,4.28,4.04,4.24,54900,0
2015-09-16,4.18,4.36,4.1,4.32,54400,0
2015-09-17,4.32,4.52,4.27,4.46,83614,0
2015-09-18,4.42,4.47,4.29,4.37,95300,0
2015-09-21,4.38,4.39,4.3,4.35,60200,0
2015-09-22,4.28,4.33,4.2,4.3,62700,0
2015-09-23,4.3,4.34,4.25,4.31,40380,0
2015-09-24,4.29,4.48,4.25,4.33,57231,0
2015-09-25,4.34,4.35,4.1,4.14,90700,0
2015-09-28,4.13,4.13,3.87,3.96,29092,0
2015-09-29,3.99,3.99,3.82,3.9,37400,0
2015-09-30,3.93,4.06,3.91,3.91,25900,0
2015-10-01,3.94,3.99,3.76,3.8,29700,0
2015-10-02,3.77,3.91,3.76,3.9,38600,0
2015-10-05,3.88,4,3.87,3.97,30817,0
2015-10-06,3.93,3.93,3.79,3.9,22700,0
2015-10-07,3.88,4.07,3.85,3.98,54400,0
2015-10-08,4,4,3.87,3.92,12500,0
2015-10-09,3.96,4.07,3.91,4.07,15500,0
2015-10-12,4.02,4.04,3.81,3.85,27291,0
2015-10-13,3.96,3.96,3.8,3.82,58700,0
2015-10-14,3.8,3.91,3.8,3.89,15200,0
2015-10-15,3.89,3.95,3.78,3.88,28500,0
2015-10-16,3.87,3.89,3.79,3.85,18500,0
2015-10-19,3.83,3.85,3.78,3.84,16485,0
2015-10-20,3.82,3.91,3.81,3.91,7600,0
2015-10-21,3.88,3.98,3.84,3.92,13900,0
2015-10-22,3.94,3.94,3.83,3.85,21400,0
2015-10-23,3.82,3.86,3.81,3.84,20600,0
2015-10-26,3.87,3.87,3.68,3.71,53400,0
2015-10-27,3.7,3.78,3.67,3.76,8800,0
2015-10-28,3.73,3.79,3.67,3.79,9200,0
2015-10-29,3.75,3.77,3.69,3.72,8300,0
2015-10-30,3.75,3.75,3.64,3.67,38800,0
2015-11-02,3.66,3.81,3.66,3.77,11655,0
2015-11-03,3.78,3.8,3.73,3.76,18500,0
2015-11-04,3.76,3.94,3.75,3.91,22534,0
2015-11-05,3.88,3.96,3.81,3.81,8600,0
2015-11-06,3.74,3.82,3.62,3.75,47600,0
2015-11-09,3.76,3.97,3.7,3.88,81586,0
2015-11-10,4.2,4.2,3.71,3.75,31000,0
2015-11-11,3.81,3.82,3.66,3.69,41600,0
2015-11-12,3.65,3.68,3.58,3.64,25100,0
2015-11-13,3.6,3.69,3.6,3.65,28200,0
2015-11-16,3.62,3.72,3.62,3.71,33400,0
2015-11-17,3.71,3.73,3.7,3.72,28800,0
2015-11-18,3.7,3.79,3.64,3.74,38100,0
2015-11-19,3.73,3.76,3.64,3.66,77400,0
2015-11-20,3.65,3.81,3.65,3.77,33400,0
2015-11-23,3.75,3.81,3.75,3.81,7300,0
2015-11-24,3.78,3.81,3.73,3.75,13000,0
2015-11-25,3.75,3.76,3.69,3.75,11200,0
2015-11-27,3.74,3.77,3.68,3.77,4700,0
2015-11-30,3.77,3.77,3.73,3.73,10700,0
2015-12-01,3.71,3.75,3.685,3.72,35600,0
2015-12-02,3.6901,3.707,3.6,3.67,60262,0
2015-12-03,3.67,3.67,3.47,3.49,64297,0
2015-12-04,3.66,3.66,3.5,3.54,36100,0
2015-12-07,3.52,3.54,3.47,3.48,65700,0
2015-12-08,3.51,3.63,3.47,3.59,24917,0
2015-12-09,3.59,3.6,3.53,3.54,20700,0
2015-12-10,3.53,3.58,3.52,3.52,22600,0
2015-12-11,3.54,3.58,3.5,3.53,29500,0
2015-12-14,3.54,3.54,3.46,3.47,18073,0
2015-12-15,3.5,3.53,3.44,3.44,22600,0
2015-12-16,3.45,3.5,3.41,3.42,28700,0
2015-12-17,3.42,3.5,3.39,3.42,28900,0
2015-12-18,3.38,3.47,3.34,3.35,60800,0
2015-12-21,3.36,3.4,3.36,3.38,26500,0
2015-12-22,3.39,3.39,3.32,3.33,28122,0
2015-12-23,3.31,3.43,3.07,3.21,106900,0
2015-12-24,3.21,3.39,3.21,3.38,93853,0
2015-12-28,3.35,3.45,3.35,3.41,59965,0
2015-12-29,3.5,3.51,3.44,3.48,43592,0
2015-12-30,3.55,3.59,3.48,3.52,51939,0
2015-12-31,3.52,3.751,3.52,3.62,39647,0
2016-01-04,3.6,3.61,3.51,3.57,47090,0
2016-01-05,3.59,3.6,3.33,3.37,26637,0
2016-01-06,3.35,3.35,3.23,3.25,27866,0
2016-01-07,3.2,3.22,3.13,3.13,29864,0
2016-01-08,3.14,3.24,3.13,3.13,51543,0
2016-01-11,3.15,3.16,3.04,3.05,27008,0
2016-01-12,3.15,3.21,3.08,3.11,29643,0
2016-01-13,3.14,3.14,3.09,3.1,10522,0
2016-01-14,3.11,3.13,3.05,3.07,14509,0
2016-01-15,3.03,3.03,2.88,2.93,66326,0
2016-01-19,2.9,2.97,2.86,2.92,25900,0
2016-01-20,2.91,2.92,2.859,2.9,11720,0
2016-01-21,2.92,3.2197,2.9089,3.2,31517,0
2016-01-22,3.2,3.35,3.2,3.32,17949,0
2016-01-25,3.27,3.27,3.17,3.22,13276,0
2016-01-26,3.35,3.42,3.25,3.34,25106,0
2016-01-27,3.36,3.48,2.93,3.4,20950,0
2016-01-28,3.4,3.69,3.27,3.57,43518,0
2016-01-29,3.6,4,3.6,3.83,38497,0
2016-02-01,3.5,3.83,3.5,3.78,24437,0
2016-02-02,3.74,3.95,3.5,3.88,31387,0
2016-02-03,3.91,4,3.86,3.87,42789,0
2016-02-04,3.81,3.87,3.71,3.82,30735,0
2016-02-05,3.79,3.84,3.53,3.55,31338,0
2016-02-08,3.45,3.49,2.88,3.3,40168,0
2016-02-09,3.25,3.25,3.12,3.22,16296,0
2016-02-10,3.25,3.3,3.03,3.2,32703,0
2016-02-11,3.23,3.23,3.18,3.18,15314,0
2016-02-12,3.2,3.22,3.15,3.2,15019,0
2016-02-16,3.2,3.24,3.175,3.175,11001,0
2016-02-17,3.23,3.29,3.19,3.23,6447,0
2016-02-18,3.25,3.33,3.05,3.13,14959,0
2016-02-19,3.1,3.18,3.1,3.1,15031,0
2016-02-22,3.16,3.19,3.08,3.1,13500,0
2016-02-23,3.12,3.22,3.04,3.18,68339,0
2016-02-24,3.11,3.2,3.11,3.2,7993,0
2016-02-25,3.18,3.22,3.18,3.22,9733,0
2016-02-26,3.2,3.23,3.17,3.18,17498,0
2016-02-29,3.2,3.23,3.06,3.06,29307,0
2016-03-01,3.14,3.21,3.06,3.09,33225,0
2016-03-02,3.1,3.38,3.07,3.38,42652,0
2016-03-03,3.34,3.38,3.3,3.36,16718,0
2016-03-04,3.33,3.4,3.25,3.25,10822,0
2016-03-07,3.21,3.31,3.21,3.28,16166,0
2016-03-08,3.25,3.305,3.235,3.28,27474,0
2016-03-09,3.3,3.33,3.25,3.31,28019,0
2016-03-10,3.51,3.9,3.51,3.67,164730,0
2016-03-11,3.7,3.83,3.68,3.7,75511,0
2016-03-14,3.66,3.82,3.65,3.75,254843,0
2016-03-15,3.63,3.755,3.63,3.73,215874,0
2016-03-16,3.67,3.8,3.6653,3.755,66320,0
2016-03-17,3.72,3.8,3.7,3.8,51087,0
2016-03-18,3.73,4,3.73,3.99,93880,0
2016-03-21,3.9401,3.96,3.84,3.94,32476,0
2016-03-22,3.94,3.95,3.8675,3.9,42588,0
2016-03-23,3.82,3.92,3.82,3.89,27615,0
2016-03-24,3.87,3.94,3.81,3.92,52741,0
2016-03-28,3.94,3.99,3.9346,3.99,35431,0
2016-03-29,3.98,4.05,3.97,4.01,65070,0
2016-03-30,4.01,4.04,3.98,3.98,45742,0
2016-03-31,3.96,4.02,3.93,3.93,35161,0
2016-04-01,3.93,3.95,3.88,3.88,83258,0
2016-04-04,3.91,4,3.8801,3.95,27536,0
2016-04-05,3.89,3.99,3.86,3.88,37851,0
2016-04-06,3.91,3.97,3.88,3.93,38922,0
2016-04-07,3.91,3.96,3.9,3.925,27974,0
2016-04-08,3.9,4.23,3.83,4.08,97547,0
2016-04-11,4.06,4.26,4.03,4.11,36284,0
2016-04-12,4.15,4.25,3.99,4.03,45018,0
2016-04-13,3.92,4.24,3.9,4.19,92090,0
2016-04-14,4.14,4.19,4.085,4.09,29326,0
2016-04-15,4.09,4.2,4.09,4.13,48087,0
2016-04-18,4.15,4.23,4.13,4.16,40808,0
2016-04-19,4.2,4.21,4.15,4.2,36681,0
2016-04-20,4.2,4.21,4.15,4.2,20874,0
2016-04-21,4.17,4.24,4.13,4.21,21565,0
2016-04-22,4.25,4.25,4.16,4.16,17169,0
2016-04-25,4.19,4.2,4.16,4.19,17912,0
2016-04-26,4.2,4.2,4.16,4.18,27829,0
2016-04-27,4.14,4.19,4.03,4.15,28584,0
2016-04-28,4.1,4.145,4.04,4.1,18664,0
2016-04-29,4.05,4.1,4,4.1,26443,0
2016-05-02,4.09,4.1,4.04,4.07,32247,0
2016-05-03,4.02,4.09,4,4.07,20425,0
2016-05-04,4.09,4.1,4.0201,4.03,18505,0
2016-05-05,4,4.1,4,4.09,26638,0
2016-05-06,4.05,4.16,4.02,4.15,45560,0
2016-05-09,3.99,4.1,3.75,4.09,45328,0
2016-05-10,3.89,4.15,3.89,4.1,40083,0
2016-05-11,4.1,4.14,4.04,4.05,18364,0
2016-05-12,4.06,4.1,4.03,4.05,18440,0
2016-05-13,4.0642,4.1,4.0301,4.08,16663,0
2016-05-16,4.0201,4.06,4.0201,4.05,12467,0
2016-05-17,4,4,3.74,3.78,34265,0
2016-05-18,3.74,3.84,3.59,3.82,12032,0
2016-05-19,3.74,3.88,3.74,3.87,27509,0
2016-05-20,3.85,3.94,3.82,3.89,26080,0
2016-05-23,3.86,3.92,3.74,3.84,37501,0
2016-05-24,3.89,3.92,3.76,3.89,55084,0
2016-05-25,3.87,3.9,3.745,3.845,15130,0
2016-05-26,3.83,3.88,3.79,3.81,20015,0
2016-05-27,3.82,3.85,3.8,3.81,4491,0
2016-05-31,3.78,3.83,3.78,3.79,69401,0
2016-06-01,3.74,3.83,3.7,3.83,52590,0
2016-06-02,3.79,3.82,3.76,3.79,18049,0
2016-06-03,3.77,3.8,3.72,3.74,86834,0
2016-06-06,3.78,3.8,3.71,3.73,18977,0
2016-06-07,3.7,3.86,3.62,3.75,54801,0
2016-06-08,3.74,3.85,3.74,3.81,253116,0
2016-06-09,3.77,3.9,3.74,3.9,22590,0
2016-06-10,3.85,3.96,3.85,3.905,26002,0
2016-06-13,3.85,3.88,3.71,3.83,31175,0
2016-06-14,3.85,3.85,3.71,3.76,18321,0
2016-06-15,3.76,3.76,3.69,3.73,19729,0
2016-06-16,3.69,3.76,3.64,3.76,35820,0
2016-06-17,3.72,3.78,3.68,3.78,120103,0
2016-06-20,3.77,3.95,3.76,3.91,62710,0
2016-06-21,3.92,4.06,3.86,3.98,81031,0
2016-06-22,4,4.01,3.715,3.95,101012,0
2016-06-23,3.96,4.09,3.96,3.98,182819,0
2016-06-24,3.83,3.99,3.7,3.76,2122597,0
2016-06-27,3.78,3.87,3.63,3.7,109398,0
2016-06-28,3.7,3.82,3.7,3.71,69167,0
2016-06-29,3.75,3.8,3.69,3.74,57975,0
2016-06-30,3.75,3.82,3.71,3.75,65041,0
2016-07-01,3.72,3.85,3.7,3.75,52875,0
2016-07-05,3.71,3.85,3.6,3.73,57120,0
2016-07-06,3.7499,3.8,3.71,3.75,77443,0
2016-07-07,3.76,3.76,3.65,3.69,53580,0
2016-07-08,3.69,3.75,3.6,3.74,144908,0
2016-07-11,3.8,3.9,3.75,3.87,91985,0
2016-07-12,3.88,4.09,3.55,3.93,88163,0
2016-07-13,3.96,3.96,3.83,3.88,31742,0
2016-07-14,3.83,3.92,3.7901,3.81,47012,0
2016-07-15,3.85,3.88,3.72,3.77,87263,0
2016-07-18,3.71,3.73,3.341,3.72,52057,0
2016-07-19,3.71,3.75,3.66,3.73,20349,0
2016-07-20,3.71,3.83,3.69,3.82,17321,0
2016-07-21,3.78,4.08,3.78,4.04,69987,0
2016-07-22,3.94,4,3.82,3.95,24681,0
2016-07-25,3.92,3.92,3.7,3.78,30305,0
2016-07-26,3.8,3.91,3.75,3.88,32383,0
2016-07-27,3.85,3.86,3.75,3.76,37460,0
2016-07-28,3.77,3.89,3.75,3.88,29108,0
2016-07-29,3.85,3.9,3.74,3.79,65102,0
2016-08-01,3.8,3.8,3.65,3.7,10782,0
2016-08-02,3.69,3.772,3.58,3.6,22114,0
2016-08-03,3.62,3.66,3.51,3.63,30411,0
2016-08-04,3.6,3.64,3.37,3.47,81508,0
2016-08-05,3.5,3.51,3.45,3.48,23950,0
2016-08-08,3.8,3.89,3.48,3.79,98767,0
2016-08-09,3.8,3.8,3.68,3.77,65240,0
2016-08-10,3.75,3.76,3.6901,3.71,112287,0
2016-08-11,3.69,3.78,3.69,3.76,122879,0
2016-08-12,3.75,3.8,3.71,3.8,73656,0
2016-08-15,3.8,3.81,3.78,3.79,129695,0
2016-08-16,3.8,3.81,3.76,3.78,26681,0
2016-08-17,3.8,3.8,3.72,3.75,13104,0
2016-08-18,3.72,3.8,3.72,3.8,31935,0
2016-08-19,3.8,3.8,3.7652,3.78,63279,0
2016-08-22,3.74,3.8,3.74,3.79,69343,0
2016-08-23,3.8,3.81,3.79,3.81,50533,0
2016-08-24,3.799,3.8,3.77,3.8,45774,0
2016-08-25,3.8,3.8,3.78,3.79,24075,0
2016-08-26,3.8,3.8,3.77,3.8,28420,0
2016-08-29,3.8,3.87,3.71,3.81,21937,0
2016-08-30,3.8,3.87,3.7,3.84,36487,0
2016-08-31,3.8,3.8,3.77,3.8,39712,0
2016-09-01,3.8,3.84,3.74,3.76,24671,0
2016-09-02,3.8,3.85,3.74,3.78,88674,0
2016-09-06,3.76,3.84,3.76,3.77,26888,0
2016-09-07,3.8,3.93,3.8,3.84,69949,0
2016-09-08,3.83,3.94,3.83,3.92,22570,0
2016-09-09,3.91,3.98,3.82,3.91,48237,0
2016-09-12,3.92,4.14,3.85,4.14,48595,0
2016-09-13,3.95,4.09,3.95,4.08,37021,0
2016-09-14,4.12,4.15,3.925,4.15,31082,0
2016-09-15,4.17,4.26,4.135,4.2,36619,0
2016-09-16,4.24,4.24,4.11,4.16,133386,0
2016-09-19,4.15,4.23,4.15,4.22,30755,0
2016-09-20,4.2,4.2471,4.125,4.2,20451,0
2016-09-21,4.25,4.25,4.17,4.21,45213,0
2016-09-22,4.22,4.25,4.19,4.21,20105,0
2016-09-23,4.22,4.32,4.15,4.18,34256,0
2016-09-26,4.18,4.25,4.17,4.17,20979,0
2016-09-27,4.18,4.25,4.14,4.18,29729,0
2016-09-28,4.068,4.18,4.068,4.12,29335,0
2016-09-29,4.14,4.18,4.03,4.06,6479,0
2016-09-30,4.02,4.04,3.98,3.99,44767,0
2016-10-03,3.95,4.01,3.8508,3.98,17529,0
2016-10-04,3.99,4.025,3.8,3.95,21932,0
2016-10-05,3.98,3.98,3.85,3.87,18248,0
2016-10-06,3.84,3.9,3.79,3.8,15362,0
2016-10-07,3.8,3.82,3.78,3.81,12820,0
2016-10-10,3.78,3.94,3.76,3.88,31820,0
2016-10-11,3.89,3.89,3.7,3.76,39797,0
2016-10-12,3.79,3.99,3.77,3.96,44657,0
2016-10-13,3.95,4.13,3.95,4.03,22022,0
2016-10-14,4.02,4.04,3.95,3.96,10287,0
2016-10-17,3.95,3.98,3.95,3.97,11889,0
2016-10-18,3.97,4.07,3.96,3.97,14964,0
2016-10-19,3.98,3.98,3.96,3.97,10054,0
2016-10-20,3.95,4.01,3.95,3.96,16598,0
2016-10-21,3.95,4.03,3.77,4,14151,0
2016-10-24,4.03,4.14,4.03,4.13,9710,0
2016-10-25,4.1,4.2,4.07,4.19,28192,0
2016-10-26,4.14,4.2063,4.06,4.06,17078,0
2016-10-27,4.09,4.09,3.95,3.97,15907,0
2016-10-28,4,4,3.95,3.97,9197,0
2016-10-31,3.97,4.07,3.93,3.95,35416,0
2016-11-01,3.92,3.99,3.7,3.93,29111,0
2016-11-02,3.95,4.08,3.89,4.01,35514,0
2016-11-03,4.04,4.04,3.95,3.95,11259,0
2016-11-04,3.99,4.156,3.95,3.95,27408,0
2016-11-07,4.03,4.03,3.95,3.995,7092,0
2016-11-08,3.87,3.92,3.54,3.6,69588,0
2016-11-09,3.62,3.63,3.46,3.63,126972,0
2016-11-10,3.73,3.75,3.565,3.64,73389,0
2016-11-11,3.68,3.95,3.67,3.95,123128,0
2016-11-14,4.02,4.02,3.82,3.91,54557,0
2016-11-15,3.89,3.945,3.76,3.78,29702,0
2016-11-16,3.78,3.84,3.5,3.79,194367,0
2016-11-17,3.81,3.96,3.79,3.94,58028,0
2016-11-18,3.94,4.06,3.84,3.94,41204,0
2016-11-21,3.92,3.92,3.75,3.81,28101,0
2016-11-22,3.83,3.83,3.62,3.74,101269,0
2016-11-23,3.73,3.9,3.73,3.87,573120,0
2016-11-25,3.84,3.89,3.83,3.89,15436,0
2016-11-28,3.92,3.92,3.64,3.66,60872,0
2016-11-29,3.71,3.755,3.56,3.6,61419,0
2016-11-30,3.64,3.64,3.48,3.51,74728,0
2016-12-01,3.49,3.7,3.42,3.44,50971,0
2016-12-02,3.7,3.94,3.47,3.8,182737,0
2016-12-05,3.71,3.94,3.71,3.86,100118,0
2016-12-06,3.89,3.93,3.74,3.9,70118,0
2016-12-07,3.91,3.99,3.85,3.94,146669,0
2016-12-08,3.96,4,3.95,3.99,129889,0
2016-12-09,4,4.08,3.96,4.01,263971,0
2016-12-12,4.04,4.04,4,4.01,99027,0
2016-12-13,4.05,4.05,3.81,3.84,115411,0
2016-12-14,3.8,3.94,3.79,3.8,40533,0
2016-12-15,3.84,3.9,3.79,3.89,117400,0
2016-12-16,3.92,4,3.89,3.92,125079,0
2016-12-19,3.96,3.96,3.78,3.8,82747,0
2016-12-20,3.84,3.93,3.8,3.88,91020,0
2016-12-21,3.82,3.92,3.8,3.81,84921,0
2016-12-22,3.8,3.85,3.72,3.79,143421,0
2016-12-23,3.76,3.78,3.6,3.63,1277060,0
2016-12-27,3.74,3.78,3.7,3.72,120625,0
2016-12-28,3.76,3.77,3.66,3.68,82242,0
2016-12-29,3.71,3.73,3.64,3.65,55008,0
2016-12-30,3.65,3.675,3.579,3.64,151754,0
2017-01-03,3.68,3.75,3.64,3.68,74740,0
2017-01-04,3.69,3.6999,3.65,3.67,77672,0
2017-01-05,3.7,3.72,3.66,3.68,96921,0
2017-01-06,3.71,3.71,3.68,3.69,91169,0
2017-01-09,3.6,3.72,3.5,3.65,92308,0
2017-01-10,3.62,3.72,3.62,3.69,28259,0
2017-01-11,3.65,3.7,3.58,3.64,56610,0
2017-01-12,3.59,3.65,3.49,3.52,62078,0
2017-01-13,3.56,3.59,3.5201,3.55,52623,0
2017-01-17,3.51,3.54,3.4693,3.49,51700,0
2017-01-18,3.52,3.53,3.46,3.47,28612,0
2017-01-19,3.48,3.61,3.45,3.53,502747,0
2017-01-20,3.52,3.61,3.46,3.48,65095,0
2017-01-23,3.53,3.57,3.43,3.44,115444,0
2017-01-24,3.43,3.56,3.4,3.44,142464,0
2017-01-25,3.48,3.6,3.39,3.56,161801,0
2017-01-26,3.54,3.61,3.49,3.51,82465,0
2017-01-27,3.53,3.54,3.38,3.43,69472,0
2017-01-30,3.39,3.41,3.36,3.36,53331,0
2017-01-31,3.36,3.38,3.27,3.29,83678,0
2017-02-01,3.34,3.34,3.19,3.21,46335,0
2017-02-02,3.21,3.21,3.14,3.2,80918,0
2017-02-03,3.24,3.32,3.24,3.28,47598,0
2017-02-06,3.28,3.28,3.21,3.23,39606,0
2017-02-07,3.24,3.24,3.15,3.17,87181,0
2017-02-08,3.15,3.2,3.03,3.09,162219,0
2017-02-09,3.08,3.24,3.02,3.22,117464,0
2017-02-10,3.25,3.27,3.19,3.25,45070,0
2017-02-13,3.29,3.3,3.2299,3.27,40518,0
2017-02-14,3.27,3.31,3.19,3.22,38120,0
2017-02-15,3.21,3.3,3.15,3.22,33476,0
2017-02-16,3.2,3.23,3.06,3.09,75203,0
2017-02-17,3.12,3.14,3.05,3.09,117327,0
2017-02-21,3.12,3.19,3.09,3.18,41699,0
2017-02-22,3.17,3.24,3.13,3.21,36892,0
2017-02-23,3.17,3.27,3.15,3.26,39727,0
2017-02-24,3.25,3.27,3.17,3.265,76420,0
2017-02-27,3.25,3.27,3.2,3.23,34945,0
2017-02-28,3.21,3.25,3.15,3.17,151819,0
2017-03-01,3.21,3.25,3.16,3.24,82244,0
2017-03-02,3.23,3.255,3.18,3.23,55521,0
2017-03-03,3.22,3.25,3.14,3.17,40809,0
2017-03-06,3.14,3.2,3.14,3.18,124486,0
2017-03-07,3.17,3.19,3.11,3.18,152495,0
2017-03-08,3.2,3.32,3.16,3.25,75639,0
2017-03-09,3.18,3.23,3.11,3.18,72012,0
2017-03-10,3.17,3.2,3.1,3.13,98793,0
2017-03-13,3.17,3.17,3.09,3.1,100397,0
2017-03-14,3.1,3.22,3.08,3.16,79681,0
2017-03-15,3.17,3.17,3.12,3.15,60542,0
2017-03-16,3.17,3.25,3.15,3.21,151909,0
2017-03-17,3.18,3.3,3.18,3.24,158343,0
2017-03-20,3.23,3.31,3.13,3.18,116680,0
2017-03-21,3.16,3.39,3.06,3.06,115902,0
2017-03-22,3.06,3.14,2.95,2.95,188999,0
2017-03-23,2.96,3.16,2.96,3.09,598765,0
2017-03-24,3.11,3.11,3,3.09,241242,0
2017-03-27,3.08,3.08,3,3.01,150949,0
2017-03-28,3,3.14,2.98,3.13,292084,0
2017-03-29,3.15,3.16,3.08,3.13,136177,0
2017-03-30,3.14,3.15,3.05,3.11,112407,0
2017-03-31,3.11,3.19,3.065,3.15,147841,0
2017-04-03,3.15,3.15,3.05,3.06,103990,0
2017-04-04,3.05,3.1,3.02,3.08,149224,0
2017-04-05,3.07,3.14,2.99,3.03,116877,0
2017-04-06,2.99,3.07,2.99,3.05,259715,0
2017-04-07,3.02,3.13,3,3.12,95518,0
2017-04-10,3.07,3.1999,3.01,3.05,188260,0
2017-04-11,3.05,3.15,3.05,3.11,73009,0
2017-04-12,3.09,3.12,3.05,3.1,88623,0
2017-04-13,3.08,3.1,3.03,3.05,103550,0
2017-04-17,3.03,3.11,3.03,3.1,65208,0
2017-04-18,3.07,3.14,3.0301,3.14,41504,0
2017-04-19,3.11,3.19,3.11,3.17,105442,0
2017-04-20,3.16,3.19,3.08,3.12,142010,0
2017-04-21,3.12,3.16,3.06,3.11,224432,0
2017-04-24,3.17,3.24,3.14,3.21,88976,0
2017-04-25,3.23,3.25,3.16,3.19,166566,0
2017-04-26,3.17,3.24,3.17,3.21,73359,0
2017-04-27,3.18,3.36,3.18,3.25,79365,0
2017-04-28,3.25,3.25,3.14,3.15,99877,0
2017-05-01,3.13,3.22,3.13,3.21,133519,0
2017-05-02,3.21,3.26,3.165,3.17,102235,0
2017-05-03,3.17,3.19,3.11,3.17,73246,0
2017-05-04,3.19,3.24,3.145,3.23,83940,0
2017-05-05,3.22,3.29,3.18,3.28,59367,0
2017-05-08,3.24,3.31,3.23,3.3,74582,0
2017-05-09,3.39,3.64,3.39,3.51,168445,0
2017-05-10,3.51,3.58,3.47,3.53,81254,0
2017-05-11,3.51,3.6999,3.5,3.67,141152,0
2017-05-12,3.47,3.75,3.47,3.7,212504,0
2017-05-15,3.76,3.96,3.76,3.83,213166,0
2017-05-16,3.89,3.8999,3.77,3.78,92463,0
2017-05-17,3.74,3.8,3.61,3.64,96763,0
2017-05-18,3.72,3.76,3.56,3.63,81808,0
2017-05-19,3.6,3.65,3.43,3.61,130598,0
2017-05-22,3.56,3.69,3.56,3.61,61081,0
2017-05-23,3.61,3.77,3.61,3.69,79268,0
2017-05-24,3.66,3.75,3.66,3.74,92878,0
2017-05-25,3.72,3.72,3.56,3.61,59997,0
2017-05-26,3.6,3.67,3.57,3.63,101812,0
2017-05-30,3.62,3.65,3.51,3.6,123582,0
2017-05-31,3.63,3.69,3.57,3.65,34613,0
2017-06-01,3.67,3.935,3.67,3.89,76930,0
2017-06-02,3.89,4.17,3.89,4.1,137412,0
2017-06-05,4.07,4.15,3.89,4.02,116755,0
2017-06-06,3.95,4.05,3.915,4.01,73068,0
2017-06-07,4.01,4.16,3.92,3.99,53897,0
2017-06-08,3.97,4.1399,3.96,4.06,85427,0
2017-06-09,4.06,4.16,3.99,4.05,112048,0
2017-06-12,4.05,4.2,4.05,4.1,91227,0
2017-06-13,4.13,4.19,4.1,4.12,58246,0
2017-06-14,4.13,4.17,4.04,4.07,64999,0
2017-06-15,4.05,4.21,3.99,4.1,82899,0
2017-06-16,4.03,4.09,3.89,3.9,254025,0
2017-06-19,3.9,4.03,3.9,3.99,91766,0
2017-06-20,3.97,4.04,3.925,3.97,76325,0
2017-06-21,3.975,4.02,3.91,3.94,86322,0
2017-06-22,3.91,4.09,3.91,4.04,46909,0
2017-06-23,4.05,4.15,3.945,4.13,522173,0
2017-06-26,4.1,4.24,4.06,4.14,77910,0
2017-06-27,4.15,4.2,4.09,4.15,85898,0
2017-06-28,4.17,4.29,4.16,4.24,78558,0
2017-06-29,4.24,4.3,4.13,4.16,45711,0
2017-06-30,4.18,4.18,4.08,4.11,28453,0
2017-07-03,4.161,4.18,4.04,4.08,8006,0
2017-07-05,3.94,4.108,3.9,4.06,48766,0
2017-07-06,4.02,4.11,3.99,4.06,37980,0
2017-07-07,4.05,4.1,4.05,4.1,27967,0
2017-07-10,4.09,4.13,4.03,4.03,19479,0
2017-07-11,4.06,4.11,4.02,4.03,27371,0
2017-07-12,4.02,4.17,4.02,4.15,20852,0
2017-07-13,4.14,4.17,4.02,4.09,21271,0
2017-07-14,4.08,4.2,4.05,4.13,35185,0
2017-07-17,4.17,4.2,4.15,4.18,23325,0
2017-07-18,4.18,4.2437,4.11,4.13,15270,0
2017-07-19,4.14,4.2,4.13,4.13,9911,0
2017-07-20,4.12,4.12,4.02,4.05,75117,0
2017-07-21,4.08,4.08,3.99,4.03,85070,0
2017-07-24,4.02,4.06,3.96,4.02,25109,0
2017-07-25,4.03,4.28,4,4.09,27866,0
2017-07-26,4.09,4.21,4.07,4.16,46033,0
2017-07-27,4.17,4.17,4.03,4.05,32604,0
2017-07-28,4.03,4.1,4.02,4.07,29742,0
2017-07-31,4.1,4.17,4.02,4.03,19959,0
2017-08-01,4.08,4.08,4,4.04,38305,0
2017-08-02,4.05,4.0699,3.94,3.97,40632,0
2017-08-03,3.94,3.99,3.91,3.97,24805,0
2017-08-04,4,4.2,4,4.2,40824,0
2017-08-07,4.28,4.28,3.52,3.62,417330,0
2017-08-08,3.58,3.66,3.58,3.62,72320,0
2017-08-09,3.6,3.64,3.57,3.62,53953,0
2017-08-10,3.61,3.63,3.53,3.56,142713,0
2017-08-11,3.58,3.65,3.52,3.55,108007,0
2017-08-14,3.57,3.73,3.53,3.71,42332,0
2017-08-15,3.77,3.84,3.7,3.7,38911,0
2017-08-16,3.7,3.82,3.69,3.73,49894,0
2017-08-17,3.7,3.74,3.595,3.63,70075,0
2017-08-18,3.61,3.68,3.61,3.65,46873,0
2017-08-21,3.65,3.66,3.6,3.64,100485,0
2017-08-22,3.68,3.75,3.68,3.75,39410,0
2017-08-23,3.7,3.7399,3.67,3.7,39682,0
2017-08-24,3.74,3.7964,3.69,3.73,33715,0
2017-08-25,3.77,3.8,3.7568,3.78,13952,0
2017-08-28,3.78,3.78,3.74,3.75,14661,0
2017-08-29,3.75,3.82,3.75,3.76,24148,0
2017-08-30,3.76,3.77,3.74,3.75,13579,0
2017-08-31,3.79,3.834,3.72,3.75,74904,0
2017-09-01,3.75,3.85,3.72,3.77,44387,0
2017-09-05,3.77,3.84,3.76,3.76,21581,0
2017-09-06,3.77,3.81,3.75,3.75,31148,0
2017-09-07,3.75,3.79,3.67,3.7,53384,0
2017-09-08,3.7,3.72,3.65,3.7,99113,0
2017-09-11,3.71,3.78,3.65,3.68,98674,0
2017-09-12,3.69,3.76,3.69,3.69,29833,0
2017-09-13,3.67,3.72,3.67,3.69,42332,0
2017-09-14,3.67,3.67,3.59,3.59,73689,0
2017-09-15,3.6,3.65,3.57,3.59,248457,0
2017-09-18,3.6,3.69,3.58,3.67,15753,0
2017-09-19,3.66,3.72,3.65,3.68,30040,0
2017-09-20,3.65,3.7123,3.65,3.69,16961,0
2017-09-21,3.68,3.74,3.6701,3.72,38360,0
2017-09-22,3.74,3.78,3.72,3.75,23325,0
2017-09-25,3.74,3.77,3.68,3.7,28190,0
2017-09-26,3.7,3.76,3.7,3.73,31915,0
2017-09-27,3.73,3.9,3.73,3.89,49297,0
2017-09-28,3.9,4.05,3.86,4.05,54448,0
2017-09-29,3.99,4.07,3.99,4.02,61305,0
2017-10-02,4.05,4.07,3.97,4.05,44756,0
2017-10-03,4.03,4.2,4.02,4.18,71210,0
2017-10-04,4.19,4.2,4.1,4.15,20838,0
2017-10-05,4.17,4.2,4.125,4.17,27413,0
2017-10-06,4.18,4.2,3.86,4.19,51406,0
2017-10-09,4.18,4.23,4.07,4.13,33896,0
2017-10-10,4.16,4.16,4.08,4.15,20844,0
2017-10-11,4.16,4.2,4.12,4.14,34751,0
2017-10-12,4.17,4.19,4.05,4.09,87451,0
2017-10-13,4.08,4.21,4,4.14,46975,0
2017-10-16,4.12,4.19,4.06,4.14,21609,0
2017-10-17,4.17,4.23,4.1567,4.17,37627,0
2017-10-18,4.2,4.255,4.16,4.18,53922,0
2017-10-19,4.17,4.19,4.06,4.1,42507,0
2017-10-20,4.14,4.16,4.08,4.1,16972,0
2017-10-23,4.11,4.19,4.02,4.02,7078,0
2017-10-24,4.03,4.14,4.01,4.05,13538,0
2017-10-25,4.01,4.09,4,4.08,15300,0
2017-10-26,4.12,4.13,3.98,3.98,14420,0
2017-10-27,3.85,4.11,3.85,4,55850,0
2017-10-30,3.92,4,3.92,3.93,21225,0
2017-10-31,3.94,4.1,3.93,4.08,36172,0
2017-11-01,4.14,4.14,3.99,4.05,11970,0
2017-11-02,4.14,4.16,3.98,4.03,57769,0
2017-11-03,4.01,4.1,3.98,4.07,34346,0
2017-11-06,4.08,4.12,4,4.03,13617,0
2017-11-07,3.87,3.87,3.87,3.87,45114,0
2017-11-08,3.8982,3.92,3.83,3.88,18739,0
2017-11-09,3.94,4.07,3.8959,4.01,26063,0
2017-11-10,4,4.07,3.97,3.98,16882,0
