Date,Open,High,Low,Close,Volume,OpenInt
2007-12-28,4.9238,4.9238,4.9238,4.9238,5769,0
2008-01-02,4.9238,4.9238,4.9031,4.9031,2163,0
2008-01-08,4.8754,4.8754,4.8754,4.8754,10817,0
2008-01-15,4.8823,4.9031,4.8823,4.8894,182401,0
2008-01-22,4.91,4.9238,4.91,4.9238,12259,0
2008-01-25,4.9589,4.9589,4.9589,4.9589,7643,0
2008-01-30,4.9931,4.9931,4.9931,4.9931,1320811,0
2008-01-31,4.9931,5.0003,4.9865,4.9865,918581,0
2008-02-01,4.9931,4.9931,4.9931,4.9931,7208,0
2008-02-05,4.9797,4.9797,4.9655,4.9655,7928,0
2008-02-13,4.9865,4.9865,4.9865,4.9865,718,0
2008-03-14,5.0282,5.0282,5.0209,5.0209,144913,0
2008-03-25,5.0209,5.0209,5.0209,5.0209,7208,0
2008-04-04,5.0282,5.0282,5.0282,5.0282,1441,0
2008-04-24,5.0625,5.0625,5.0625,5.0625,7208,0
2008-05-07,5.0487,5.0487,5.0282,5.0282,5048,0
2008-05-22,5.0696,5.0696,5.0696,5.0696,2163,0
2008-05-30,5.0764,5.0764,5.0764,5.0764,1441,0
2008-06-05,5.0903,5.1598,5.0903,5.1598,9563,0
2008-06-06,5.1666,5.1666,5.1666,5.1666,137702,0
2008-06-12,5.1666,5.1666,5.1666,5.1666,718,0
2008-06-17,5.1872,5.1872,5.1598,5.1598,2882,0
2008-07-02,5.1666,5.2015,5.1666,5.2015,436903,0
2008-07-03,5.1598,5.1598,5.1531,5.1531,2882,0
2008-07-08,5.1807,5.2015,5.1807,5.2015,182401,0
2008-07-11,5.1666,5.1666,5.1666,5.1666,718,0
2008-07-14,5.1458,5.1458,5.1458,5.1458,2163,0
2008-07-16,5.1458,5.1458,5.0835,5.0835,650310,0
2008-07-23,5.1182,5.1182,5.0903,5.0972,33097,0
2008-07-29,5.1042,5.1042,5.1042,5.1042,43252,0
2008-07-31,5.0972,5.0972,5.0972,5.0972,194663,0
2008-08-01,5.132,5.1531,5.132,5.1531,122562,0
2008-08-11,5.1389,5.1389,5.1389,5.1389,522697,0
2008-08-14,5.2015,5.2015,5.2015,5.2015,1441,0
2008-08-15,5.2152,5.2152,5.2015,5.2015,1441,0
2008-08-29,5.2222,5.2777,5.2222,5.2777,2599,0
2008-09-15,5.2499,5.2499,5.2499,5.2499,17173,0
2008-09-22,5.132,5.132,5.132,5.132,129771,0
2008-09-24,5.132,5.132,5.132,5.132,718,0
2008-09-25,5.0972,5.0972,5.0972,5.0972,718,0
2008-09-29,4.9931,4.9931,4.9238,4.9931,82045,0
2008-09-30,5.1666,5.1666,5.1666,5.1666,291,0
2008-10-03,4.8894,4.8894,4.8546,4.8546,80173,0
2008-10-08,4.82,4.82,4.82,4.82,144195,0
2008-10-10,4.8546,4.8894,4.7159,4.8894,2882,0
2008-10-14,4.7853,4.7853,4.7853,4.7853,2163,0
2008-10-15,4.82,4.8265,4.6536,4.7853,19467,0
2008-10-20,4.7853,4.8546,4.7784,4.8546,109007,0
2008-10-22,4.8754,4.8754,4.8754,4.8754,57678,0
2008-10-23,4.8754,4.8754,4.8407,4.8546,47151,0
2008-10-24,4.8754,4.8754,4.8754,4.8754,8652,0
2008-10-27,4.8894,4.9238,4.82,4.82,32731,0
2008-10-28,4.8684,4.8684,4.8684,4.8684,718,0
2008-10-29,4.8546,4.8684,4.8546,4.8684,2163,0
2008-10-30,4.8684,4.8684,4.8684,4.8684,718,0
2008-10-31,4.91,4.9238,4.91,4.9238,51189,0
2008-11-03,4.8894,4.8894,4.8546,4.8546,10360,0
2008-11-04,4.9238,4.9238,4.9238,4.9238,93727,0
2008-11-06,4.8894,4.8894,4.8894,4.8894,144913,0
2008-11-07,4.91,4.91,4.91,4.91,2163,0
2008-11-10,4.9931,5.0282,4.9931,5.0282,1441,0
2008-11-11,4.9724,4.9724,4.9724,4.9724,106703,0
2008-11-18,5.132,5.132,5.0972,5.0972,2455,0
2008-11-19,4.9931,4.9931,4.9379,4.9379,1441,0
2008-11-20,4.9724,5.0625,4.9724,4.9931,1943,0
2008-11-28,5.0972,5.132,5.0972,5.132,1441,0
2008-12-01,4.9589,4.9589,4.9589,4.9589,51912,0
2008-12-03,4.9589,4.9589,4.9589,4.9589,28838,0
2008-12-04,5.0625,5.0625,5.0625,5.0625,718,0
2008-12-05,4.9931,4.9931,4.9931,4.9931,54069,0
2008-12-10,5.0072,5.0072,5.0072,5.0072,134000,0
2008-12-22,5.0072,5.0072,4.9931,5.0072,30926,0
2008-12-24,5.0282,5.0282,5.0282,5.0282,1441,0
2008-12-29,5.0282,5.0625,5.0282,5.0625,51912,0
2008-12-30,5.0625,5.0625,5.0625,5.0625,7208,0
2008-12-31,5.0625,5.0625,5.0625,5.0625,13699,0
2009-01-05,5.132,5.1531,5.132,5.1531,10094,0
2009-01-08,5.1531,5.1598,5.1531,5.1598,86515,0
2009-01-09,5.1531,5.1531,5.1531,5.1531,413114,0
2009-01-13,5.1666,5.1666,5.1666,5.1666,35328,0
2009-01-15,5.1666,5.1666,5.1666,5.1666,338855,0
2009-01-23,5.1735,5.1735,5.1666,5.1666,366105,0
2009-01-26,5.1735,5.1735,5.1666,5.1666,127757,0
2009-01-27,5.1807,5.1807,5.1807,5.1807,718,0
2009-01-28,5.2015,5.2015,5.2015,5.2015,8364,0
2009-02-04,5.2361,5.2361,5.2361,5.2361,1588,0
2009-02-06,5.3054,5.3054,5.2705,5.2705,1588,0
2009-02-11,5.3054,5.3054,5.3054,5.3054,718,0
2009-02-13,5.2639,5.2639,5.2639,5.2639,645,0
2009-02-17,5.2361,5.2361,5.2361,5.2361,256647,0
2009-02-25,5.3054,5.3054,5.2982,5.2982,4760,0
2009-02-26,5.3054,5.3054,5.3054,5.3054,194663,0
2009-03-11,5.3054,5.3054,5.3054,5.3054,718,0
2009-03-12,5.3054,5.3054,5.3054,5.3054,20186,0
2009-03-13,5.3054,5.3054,5.3054,5.3054,14198,0
2009-03-19,5.3054,5.3054,5.3054,5.3054,217,0
2009-03-31,5.3054,5.3054,5.2705,5.2705,3605,0
2009-04-07,5.3054,5.3054,5.3054,5.3054,718,0
2009-04-09,5.3054,5.3331,5.3054,5.3054,240288,0
2009-04-17,5.3054,5.3054,5.3054,5.3054,50467,0
2009-04-28,5.3192,5.3192,5.3054,5.3054,296176,0
2009-04-29,5.3401,5.3401,5.3401,5.3401,2882,0
2009-05-04,5.3192,5.3192,5.3192,5.3192,192785,0
2009-05-05,5.3192,5.3192,5.3192,5.3192,7928,0
2009-05-06,5.3192,5.3192,5.3192,5.3192,12977,0
2009-05-07,5.3192,5.3192,5.3192,5.3192,72096,0
2009-05-12,5.3192,5.3192,5.3192,5.3192,14417,0
2009-05-19,5.354,5.354,5.354,5.354,7334,0
2009-05-20,5.354,5.354,5.354,5.354,2427,0
2009-05-28,5.354,5.354,5.354,5.354,50467,0
2009-06-01,5.354,5.3748,5.354,5.3748,4324,0
2009-06-03,5.3748,5.3748,5.3609,5.3609,95599,0
2009-06-05,5.444,5.444,5.444,5.444,1441,0
2009-06-08,5.437,5.437,5.437,5.437,718,0
2009-06-12,5.4094,5.4094,5.4094,5.4094,718,0
2009-06-15,5.3748,5.3748,5.3748,5.3748,10094,0
2009-06-17,5.3677,5.3677,5.3677,5.3677,7208,0
2009-06-18,5.3677,5.3677,5.3677,5.3677,1441,0
2009-06-19,5.3677,5.3677,5.3472,5.3472,13699,0
2009-06-22,5.3401,5.354,5.3401,5.3401,1461039,0
2009-06-23,5.3401,5.3401,5.3401,5.3401,72096,0
2009-06-24,5.3748,5.3748,5.3748,5.3748,718,0
2009-06-25,5.3748,5.4302,5.3748,5.3748,5691,0
2009-06-30,5.3748,5.3748,5.3748,5.3748,2739,0
2009-07-16,5.3885,5.3885,5.3748,5.3748,45423,0
2009-07-17,5.4302,5.4302,5.4302,5.4302,718,0
2009-07-21,5.3956,5.4302,5.3956,5.4302,786557,0
2009-07-24,5.4164,5.4164,5.4164,5.4164,10817,0
2009-07-28,5.4302,5.4302,5.4024,5.4024,51334,0
2009-07-29,5.4024,5.4024,5.3956,5.3956,56524,0
2009-08-03,5.4302,5.437,5.3956,5.3956,1432,0
2009-08-04,5.444,5.444,5.444,5.444,718,0
2009-08-07,5.3956,5.3956,5.3956,5.3956,718,0
2009-08-10,5.444,5.444,5.444,5.444,357,0
2009-08-11,5.4094,5.4094,5.4094,5.4094,718,0
2009-08-12,5.437,5.437,5.437,5.437,180,0
2009-08-19,5.437,5.437,5.437,5.437,1912,0
2009-08-20,5.437,5.437,5.4302,5.4302,291,0
2009-08-26,5.4094,5.4094,5.4094,5.4094,718,0
2009-08-28,5.437,5.437,5.437,5.437,1441,0
2009-09-03,5.444,5.444,5.444,5.444,129771,0
2009-09-04,5.4789,5.4789,5.4789,5.4789,180,0
2009-09-08,5.4789,5.4789,5.4789,5.4789,2163,0
2009-09-09,5.4789,5.4855,5.4789,5.4855,74260,0
2009-09-10,5.4855,5.4855,5.4855,5.4855,1005,0
2009-09-11,5.4855,5.4855,5.4855,5.4855,911,0
2009-09-14,5.4234,5.5064,5.4234,5.5064,2163,0
2009-09-16,5.4855,5.4855,5.4855,5.4855,524445,0
2009-09-17,5.4234,5.4234,5.4234,5.4234,718,0
2009-09-21,5.4855,5.4855,5.4855,5.4855,2639,0
2009-09-22,5.4855,5.4855,5.4855,5.4855,718,0
2009-09-23,5.4719,5.4719,5.4719,5.4719,718,0
2009-09-24,5.4094,5.4094,5.4094,5.4094,3315,0
2009-09-30,5.4094,5.4094,5.4094,5.4094,2163,0
2009-10-01,5.4164,5.4164,5.4164,5.4164,4324,0
2009-10-02,5.4164,5.4164,5.4164,5.4164,142,0
2009-10-05,5.4164,5.4164,5.4164,5.4164,718,0
2009-10-09,5.4164,5.4164,5.4164,5.4164,718,0
2009-10-12,5.4789,5.4789,5.4789,5.4789,925,0
2009-10-22,5.4234,5.4719,5.4234,5.4719,1630,0
2009-10-27,5.444,5.4719,5.444,5.4719,7496,0
2009-10-28,5.4578,5.4578,5.4578,5.4578,363,0
2009-10-29,5.4647,5.4789,5.4647,5.4719,12012,0
2009-10-30,5.4789,5.4789,5.4789,5.4789,142,0
2009-11-02,5.4647,5.4647,5.4578,5.4578,690916,0
2009-11-03,5.4094,5.4094,5.4094,5.4094,142,0
2009-11-05,5.4094,5.4094,5.4094,5.4094,142,0
2009-11-12,5.4094,5.4094,5.4094,5.4094,2163,0
2009-11-13,5.4789,5.4926,5.4789,5.4926,2112546,0
2009-11-16,5.4926,5.4926,5.4926,5.4926,757088,0
2009-11-17,5.4926,5.4926,5.4926,5.4926,268201,0
2009-11-18,5.4094,5.4789,5.4094,5.4789,2599,0
2009-11-19,5.444,5.5133,5.444,5.5133,590615,0
2009-11-24,5.5483,5.5483,5.4789,5.4789,2882,0
2009-11-25,5.444,5.444,5.1666,5.3054,11537,0
2009-11-30,5.3748,5.3748,5.3748,5.3748,718,0
2009-12-01,5.3054,5.3054,5.2705,5.2705,7928,0
2009-12-04,5.3748,5.5483,5.3748,5.5483,2307,0
2009-12-09,5.5483,5.5483,5.5483,5.5483,172,0
2009-12-18,5.5483,5.5483,5.3748,5.3748,25957,0
2009-12-21,5.5133,5.5133,5.5133,5.5133,3029,0
2009-12-24,5.5483,5.5483,5.5483,5.5483,1656,0
2009-12-28,5.6869,5.7214,5.6869,5.7214,866,0
2009-12-29,5.7771,6.4706,5.7771,6.4706,2307,0
2009-12-31,6.4706,8.322,6.4706,8.1494,4035,0
2010-01-08,8.1494,8.1494,8.1494,8.1494,291,0
2010-01-11,8.322,8.322,6.2416,6.2416,596,0
2010-01-12,6.942,6.942,6.942,6.942,647,0
2010-01-13,6.9352,6.9352,6.9352,6.9352,807,0
2010-01-14,6.9352,6.9352,6.9352,6.9352,1296,0
2010-01-19,7.6285,7.6285,7.6285,7.6285,717,0
2010-01-21,7.6285,7.6285,7.6285,7.6285,1441,0
2010-01-27,8.322,8.322,8.1494,8.322,3891,0
2010-01-28,7.9757,7.9757,7.9757,7.9757,1441,0
2010-01-29,8.322,8.322,8.1494,8.322,4324,0
2010-02-01,7.9757,7.9757,7.9757,7.9757,1441,0
2010-02-03,8.322,8.322,8.322,8.322,6777,0
2010-02-08,7.9757,7.9757,7.5242,7.5943,6487,0
2010-02-12,8.322,8.668,7.5943,8.322,50696,0
2010-02-23,7.6285,7.6285,7.5383,7.6285,9517,0
2010-02-25,7.5593,7.6285,5.0282,7.6285,28117,0
2010-03-03,6.9352,6.9352,6.9352,6.9352,718,0
2010-03-15,6.9352,6.9352,6.9352,6.9352,15142,0
2010-03-18,6.9352,6.9352,6.9352,6.9352,11537,0
2010-03-19,6.9352,6.9352,6.9352,6.9352,430,0
2010-03-24,6.9352,6.9352,6.519,6.519,9372,0
2010-03-26,6.9352,7.9757,6.9352,7.8723,18024,0
2010-04-01,6.9352,6.9352,6.9352,6.9352,31576,0
2010-04-07,7.0045,7.0045,6.9352,6.9352,1008,0
2010-04-14,6.9352,6.9352,6.9352,6.9352,33004,0
2010-04-16,6.9352,6.9352,6.9352,6.9352,41682,0
2010-05-19,6.2416,6.2416,6.2416,6.2416,1296,0
2010-05-24,5.9294,5.9294,5.9294,5.9294,1155,0
2010-05-25,6.2764,6.2764,6.2416,6.2416,5769,0
2010-05-27,6.9352,6.9352,5.5133,5.5483,689667,0
2010-05-28,5.5483,5.5967,5.5483,5.5897,35561,0
2010-06-01,5.5483,5.9018,5.5483,5.888,124889,0
2010-06-02,5.5897,5.895,5.5483,5.7214,135814,0
2010-06-03,5.7699,5.8601,5.6731,5.7214,31833,0
2010-06-04,5.7214,5.9711,5.5483,5.9086,54024,0
2010-06-07,6.0127,6.4984,5.7007,5.895,71469,0
2010-06-08,5.895,6.0543,5.5551,5.985,77551,0
2010-06-09,5.9711,6.0613,5.895,6.0059,33095,0
2010-06-10,5.9643,6.0821,5.895,6.0821,36192,0
2010-06-11,6.0682,6.2208,5.888,6.2002,38992,0
2010-06-14,6.2208,6.8517,6.1723,6.5607,72782,0
2010-06-15,6.3248,6.6578,6.3248,6.6021,28393,0
2010-06-16,6.6647,6.7964,6.3596,6.5677,15234,0
2010-06-17,6.5953,6.8588,6.2693,6.7133,74035,0
2010-06-18,6.2554,6.7897,6.0753,6.4843,69352,0
2010-06-21,6.2554,6.5815,6.2554,6.4706,16261,0
2010-06-22,6.2625,7.2402,6.2625,6.9978,44568,0
2010-06-23,7.2472,7.2819,6.6716,7.1848,29920,0
2010-06-24,6.7618,6.9978,6.7412,6.8588,62483,0
2010-06-25,6.7412,7.0738,6.4773,6.5883,1213779,0
2010-06-28,6.6787,6.6787,6.2486,6.4497,30825,0
2010-06-29,6.3942,6.3942,6.0127,6.0127,32835,0
2010-06-30,6.1218,6.4574,5.8284,6.0382,42734,0
2010-07-01,6.0682,6.3872,6.0059,6.214,38085,0
2010-07-02,6.2416,6.2416,6.0613,6.1653,25204,0
2010-07-06,6.2208,6.2416,5.4512,5.5064,52766,0
2010-07-07,5.5133,6.2554,5.5133,6.2002,106729,0
2010-07-08,6.1793,6.5329,5.5759,5.9158,46172,0
2010-07-09,6.0336,6.2486,5.7492,6.1446,31329,0
2010-07-12,6.2416,6.5051,6.0336,6.0543,24362,0
2010-07-13,6.1029,6.1029,5.5551,5.6037,113896,0
2010-07-14,5.5551,5.8256,5.4164,5.7492,138582,0
2010-07-15,5.7631,5.874,5.5412,5.7285,37014,0
2010-07-16,5.7007,5.7007,5.4094,5.5689,70172,0
2010-07-19,5.5483,5.6659,5.4164,5.6382,43284,0
2010-07-20,5.5689,5.5689,5.2015,5.4719,1716834,0
2010-07-21,5.4789,5.4789,4.9447,5.0003,37430,0
2010-07-22,5.0141,5.1945,4.91,5.0487,44311,0
2010-07-23,5.0558,5.1598,4.9238,5.0072,49022,0
2010-07-26,5.0418,5.0696,4.9238,5.0209,54295,0
2010-07-27,5.0558,5.1945,4.9931,5.0558,55808,0
2010-07-28,5.0764,5.1389,4.8894,5.0348,27875,0
2010-07-29,4.9931,5.2222,4.9931,5.1666,41562,0
2010-07-30,5.125,5.1531,5.0625,5.1112,26595,0
2010-08-02,5.1598,5.1598,4.9589,4.9931,26730,0
2010-08-03,4.9724,5.0282,4.9589,4.9589,13555,0
2010-08-04,5.0003,5.3124,4.9309,5.0903,66304,0
2010-08-05,5.0764,5.2222,5.0625,5.1042,36530,0
2010-08-06,5.0764,5.132,4.9309,4.9797,26973,0
2010-08-09,5.0141,5.3401,4.91,5.0348,55174,0
2010-08-10,4.9865,5.0696,4.9031,5.0141,21980,0
2010-08-11,4.9517,5.5274,4.7368,4.9655,81060,0
2010-08-12,4.9238,5.5274,4.4107,4.7506,46774,0
2010-08-13,4.7159,4.7159,4.2719,4.2719,65952,0
2010-08-16,4.2445,4.4385,3.9531,4.0363,57046,0
2010-08-17,4.1749,4.1749,3.9115,3.9947,44685,0
2010-08-18,4.0153,4.1544,3.9809,4.0085,28241,0
2010-08-19,3.9947,3.9947,3.6064,3.7242,76852,0
2010-08-20,3.7103,4.1679,3.4954,3.9531,46358,0
2010-08-23,3.9876,4.0224,3.7449,3.7449,22722,0
2010-08-24,3.9254,3.9322,3.7309,3.7309,15681,0
2010-08-25,3.7309,3.8282,3.4746,3.6203,65946,0
2010-08-26,3.6134,3.7103,3.6134,3.7103,23486,0
2010-08-27,3.7384,3.8558,3.7384,3.8282,38361,0
2010-08-30,3.8073,3.8073,3.4813,3.4884,46594,0
2010-08-31,3.4971,3.8313,3.3856,3.3923,56591,0
2010-09-01,3.426,3.9044,3.1692,3.2732,94049,0
2010-09-02,3.2805,3.7449,3.2805,3.4675,296360,0
2010-09-03,3.4675,3.6409,3.4675,3.6064,45575,0
2010-09-07,3.5993,3.5993,3.3983,3.5647,50136,0
2010-09-08,3.5577,3.6409,3.5022,3.5506,46534,0
2010-09-09,3.5786,3.7936,3.5786,3.7103,18940,0
2010-09-10,3.7309,3.9115,3.7103,3.7173,17488,0
2010-09-13,3.7588,4.0363,3.4538,4.0294,38065,0
2010-09-14,4.0085,4.3692,4.0085,4.1888,54878,0
2010-09-15,4.1958,4.3277,4.1544,4.3277,26769,0
2010-09-16,4.3485,4.5078,4.3343,4.3829,19363,0
2010-09-17,4.4315,4.7436,4.4107,4.4107,103202,0
2010-09-20,4.4315,4.813,4.4315,4.6604,86114,0
2010-09-21,4.6741,4.8546,4.3898,4.5009,30555,0
2010-09-22,4.4661,4.5287,4.1679,4.4871,8942,0
2010-09-23,4.4661,4.6121,4.4661,4.5841,28781,0
2010-09-24,4.6882,4.8061,4.6741,4.7784,14382,0
2010-09-27,4.7712,4.813,4.5841,4.7227,46286,0
2010-09-28,4.7297,4.7853,4.6813,4.7853,7122,0
2010-09-29,4.8546,4.917,4.5147,4.5355,76367,0
2010-09-30,4.5557,4.6604,4.4863,4.6604,46405,0
2010-10-01,4.6604,5.0903,4.6188,5.0903,42187,0
2010-10-04,5.0696,5.0903,4.8477,4.91,24756,0
2010-10-05,4.9447,5.694,4.8962,5.3054,30485,0
2010-10-06,5.6037,5.6037,4.9931,5.1945,43765,0
2010-10-07,5.2361,5.4719,5.2082,5.3609,37512,0
2010-10-08,5.3885,5.562,5.3472,5.4789,55667,0
2010-10-11,5.3401,5.5689,5.3401,5.3609,30812,0
2010-10-12,5.3401,5.4647,4.9589,5.0696,49169,0
2010-10-13,5.0558,5.4578,4.7712,4.9655,64799,0
2010-10-14,4.9517,4.9517,4.4732,4.7991,25677,0
2010-10-15,4.9031,5.4855,4.8894,4.91,86746,0
2010-10-18,4.91,4.9589,4.7159,4.8407,77176,0
2010-10-19,4.7991,5.2982,4.4593,4.5218,27588,0
2010-10-20,4.5841,5.0072,4.5841,4.5981,33974,0
2010-10-21,4.6259,4.6259,4.3343,4.5078,39348,0
2010-10-22,4.5218,5.0558,4.5218,4.7576,29489,0
2010-10-25,4.7923,4.8684,4.5078,4.8684,16979,0
2010-10-26,4.8407,4.8477,4.5981,4.6813,37637,0
2010-10-27,4.6813,4.9238,4.6259,4.6259,42470,0
2010-10-28,4.695,4.695,4.5427,4.6464,19272,0
2010-10-29,4.7283,4.7916,4.7212,4.7212,9569,0
2010-11-01,4.8265,4.917,4.7644,4.7853,43590,0
2010-11-02,4.8477,4.8614,4.5772,4.8477,29881,0
2010-11-03,4.8614,4.91,4.7923,4.8061,27967,0
2010-11-04,4.8546,4.8546,4.7576,4.8061,19260,0
2010-11-05,4.82,4.8546,4.7506,4.7506,44920,0
2010-11-08,4.7576,4.7991,4.6741,4.7853,30625,0
2010-11-09,4.813,4.9238,4.6394,4.8265,32144,0
2010-11-10,4.6882,4.813,4.6741,4.7644,13560,0
2010-11-11,4.7227,5.0003,4.6813,4.8823,41220,0
2010-11-12,4.8407,5.0625,4.6813,4.9031,72141,0
2010-11-15,4.9031,5.3331,4.8061,5.229,62105,0
2010-11-16,5.0141,5.444,4.91,5.1389,26071,0
2010-11-17,5.1531,5.3677,4.6882,4.9238,57424,0
2010-11-18,4.9589,5.5133,4.9589,5.0835,30327,0
2010-11-19,5.0835,5.5133,5.0487,5.1042,19783,0
2010-11-22,5.0972,5.3401,4.9865,5.3401,35568,0
2010-11-23,5.2916,5.4094,5.1666,5.3885,19373,0
2010-11-24,5.4164,5.4997,5.2705,5.4719,28797,0
2010-11-26,5.1807,5.2845,5.0487,5.0972,12855,0
2010-11-29,5.0558,5.3472,4.8546,5.2361,14751,0
2010-11-30,5.2664,5.4891,4.7579,4.7579,127344,0
2010-12-01,4.8894,5.2639,4.8894,5.229,22291,0
2010-12-02,5.2222,5.3054,5.0835,5.1458,27726,0
2010-12-03,5.132,5.2982,5.0487,5.1735,24316,0
2010-12-06,5.1112,5.1735,4.9238,5.1112,37249,0
2010-12-07,5.1389,5.1389,4.6813,4.9238,145225,0
2010-12-08,4.9238,4.9589,4.7436,4.7991,54451,0
2010-12-09,4.8407,4.8684,4.7853,4.82,16888,0
2010-12-10,4.813,4.8962,4.7853,4.8894,14354,0
2010-12-13,4.8894,5.1807,4.8894,4.9865,35985,0
2010-12-14,5.0282,5.2499,5.0282,5.1807,15131,0
2010-12-15,5.1531,5.2361,4.9589,5.132,17400,0
2010-12-16,5.0972,5.1112,5.0141,5.0764,21010,0
2010-12-17,5.0903,5.1182,4.5912,4.6536,91303,0
2010-12-20,4.7853,4.8894,4.702,4.8546,17563,0
2010-12-21,4.9238,4.9238,4.8407,4.8962,142364,0
2010-12-22,4.917,5.1666,4.8546,4.9724,14097,0
2010-12-23,4.9931,5.2361,4.917,4.9238,35333,0
2010-12-27,4.9238,5.0141,4.9238,4.9931,19892,0
2010-12-28,5.0972,5.2015,4.9379,4.9379,27164,0
2010-12-29,4.9618,5.1784,4.9618,5.0738,13330,0
2010-12-30,5.0457,5.2064,5.0457,5.1088,8373,0
2010-12-31,5.0734,5.1581,5.0522,5.0876,13900,0
2011-01-03,5.125,5.2431,5.0418,5.2222,24281,0
2011-01-04,5.2015,5.2431,4.9589,4.9589,52887,0
2011-01-05,4.9797,5.1735,4.9379,4.9724,50020,0
2011-01-06,4.8546,4.9238,4.8265,4.8339,63008,0
2011-01-07,4.8061,4.8265,4.6259,4.6813,18354,0
2011-01-10,4.6188,4.6188,4.3553,4.3898,70753,0
2011-01-11,4.3898,4.5355,4.3485,4.5078,38142,0
2011-01-12,4.5565,4.9517,4.5565,4.7853,15039,0
2011-01-13,4.7091,4.9931,4.6604,4.9238,31852,0
2011-01-14,4.9865,5.3472,4.9865,5.3054,19228,0
2011-01-18,5.2569,5.3124,4.82,4.8546,26803,0
2011-01-19,4.8546,5.0696,4.7712,4.9238,16624,0
2011-01-20,4.9379,4.9379,4.82,4.8407,19377,0
2011-01-21,4.8823,4.9931,4.7159,4.7159,26785,0
2011-01-24,4.7227,4.7297,4.6673,4.6882,22739,0
2011-01-25,4.695,4.813,4.605,4.6673,40528,0
2011-01-26,4.6673,4.8339,4.6464,4.7853,28689,0
2011-01-27,4.7784,4.9031,4.7227,4.7784,9137,0
2011-01-28,4.7576,4.7576,4.6188,4.6464,35078,0
2011-01-31,4.6999,4.7635,4.6437,4.6931,24923,0
2011-02-01,4.7297,5.0282,4.6813,4.9031,27997,0
2011-02-02,4.91,4.9655,4.813,4.9309,5252,0
2011-02-03,4.8614,5.0418,4.8614,4.9797,15991,0
2011-02-04,5.0003,5.1042,4.8546,5.0072,36467,0
2011-02-07,4.9724,4.9724,4.8546,4.8894,14736,0
2011-02-08,4.8754,5.132,4.8546,5.0903,24544,0
2011-02-09,5.0625,5.2361,5.0209,5.1531,17510,0
2011-02-10,5.1666,5.3054,5.0972,5.1598,14899,0
2011-02-11,5.1112,5.2361,4.9238,5.2152,1117593,0
2011-02-14,5.2152,5.229,5.0764,5.0903,4015,0
2011-02-15,5.0003,5.2152,4.9865,5.0764,17410,0
2011-02-16,5.0282,5.2015,5.0282,5.1598,10538,0
2011-02-18,5.3054,5.4997,5.3054,5.4926,39807,0
2011-02-22,5.3885,5.4512,5.3192,5.3264,23929,0
2011-02-23,5.4647,5.4647,5.3124,5.3124,18642,0
2011-02-24,5.3331,5.3331,5.1531,5.1872,323617,0
2011-02-25,5.1458,5.2569,5.0972,5.229,27889,0
2011-02-28,5.1855,5.2553,5.1436,5.1925,4790,0
2011-03-01,5.1896,5.336,5.099,5.099,8164,0
2011-03-02,5.1827,5.3918,5.099,5.3775,18828,0
2011-03-03,5.3289,5.4961,5.3289,5.3705,30778,0
2011-03-04,5.3816,5.437,5.2082,5.3192,12980,0
2011-03-07,5.3331,5.4164,4.917,4.9309,17561,0
2011-03-08,4.9865,4.9865,4.7784,4.7853,15645,0
2011-03-09,4.8061,5.0072,4.7853,4.9655,18271,0
2011-03-10,4.89,4.925,4.6394,4.8206,58724,0
2011-03-11,4.7298,4.7298,4.5697,4.6044,58957,0
2011-03-14,4.5495,4.8546,4.5355,4.7506,38178,0
2011-03-15,4.5703,4.8546,4.5703,4.7853,31059,0
2011-03-16,4.7576,4.7784,4.6741,4.6741,11126,0
2011-03-17,4.7926,4.8761,4.6324,4.6604,51523,0
2011-03-18,4.6672,4.7159,4.6116,4.6324,32042,0
2011-03-21,4.5209,4.7509,4.5209,4.646,22641,0
2011-03-22,4.6116,4.7926,4.6116,4.7715,10930,0
2011-03-23,4.7438,4.7858,4.646,4.702,27511,0
2011-03-24,4.6116,4.7715,4.6044,4.7438,11250,0
2011-03-25,4.7579,4.7858,4.7228,4.7509,12872,0
2011-03-28,4.7159,4.7509,4.6812,4.7091,18993,0
2011-03-29,4.7369,4.7647,4.7091,4.7369,39211,0
2011-03-30,4.7091,4.7858,4.5765,4.7858,39151,0
2011-03-31,4.6931,4.9678,4.6931,4.9395,30368,0
2011-04-01,4.8553,5.4614,4.8553,5.2942,58335,0
2011-04-04,5.1269,5.4682,5.0153,5.2733,27374,0
2011-04-05,5.2942,5.3429,5.2106,5.3011,29904,0
2011-04-06,5.3289,5.4264,5.2383,5.3705,31244,0
2011-04-07,5.336,5.3849,5.2452,5.2452,21358,0
2011-04-08,5.3011,5.3011,5.1757,5.2035,9107,0
2011-04-11,5.1896,5.2245,5.1477,5.1827,9520,0
2011-04-12,5.0017,5.3987,4.8761,4.8761,15020,0
2011-04-13,4.9319,4.9388,4.8623,4.8968,9919,0
2011-04-14,4.7926,4.8761,4.7926,4.8693,10868,0
2011-04-15,4.904,5.4193,4.8065,5.3918,23210,0
2011-04-18,5.3567,5.3775,5.1059,5.1337,18436,0
2011-04-19,5.1757,5.3082,5.1546,5.2106,16493,0
2011-04-20,5.2383,5.3497,5.2106,5.2175,34575,0
2011-04-21,5.2383,5.2801,4.9947,5.2383,19585,0
2011-04-25,5.2383,5.517,5.1967,5.3918,7576,0
2011-04-26,5.3987,5.3987,5.2245,5.3011,20177,0
2011-04-27,5.2801,5.336,5.2106,5.2801,41930,0
2011-04-28,5.3987,5.3987,5.2871,5.3011,9528,0
2011-04-29,5.3342,5.3976,5.0381,5.3553,74487,0
2011-05-02,5.336,5.4823,5.1827,5.336,125405,0
2011-05-03,5.336,5.336,5.085,5.1757,6454,0
2011-05-04,5.1546,5.4543,5.0085,5.2942,38282,0
2011-05-05,5.2245,5.3987,5.1757,5.1757,22293,0
2011-05-06,5.0365,5.336,5.0365,5.1059,38222,0
2011-05-09,5.1059,5.3497,4.9875,5.2314,61200,0
2011-05-10,5.2523,5.2593,5.1337,5.2175,6313,0
2011-05-11,5.0505,5.2664,5.0505,5.1409,75716,0
2011-05-12,5.1059,5.2733,4.9458,5.099,56118,0
2011-05-13,5.0365,5.0641,5.0017,5.0085,11562,0
2011-05-16,4.9599,5.1128,4.8411,4.8693,55742,0
2011-05-17,4.8968,4.9388,4.6881,4.7509,61985,0
2011-05-18,4.8065,4.8761,4.7647,4.7647,13379,0
2011-05-19,4.8206,4.8553,4.7858,4.8136,13065,0
2011-05-20,4.8206,4.8206,4.6739,4.7228,28241,0
2011-05-23,4.6881,4.7786,4.6881,4.7369,23813,0
2011-05-24,4.7509,4.8832,4.7509,4.8206,47076,0
2011-05-25,4.8411,5.1409,4.8411,5.1128,15516,0
2011-05-26,5.1059,5.2452,5.0017,5.2383,23614,0
2011-05-27,5.2452,5.3497,5.1337,5.2175,12528,0
2011-05-31,5.2193,5.2895,4.9599,5.2475,36472,0
2011-06-01,5.2383,5.2801,5.1201,5.2664,34173,0
2011-06-02,5.6495,5.7956,5.3849,5.6426,141601,0
2011-06-03,5.559,5.9141,5.5379,5.5726,76049,0
2011-06-06,5.6772,5.6772,5.5241,5.559,52809,0
2011-06-07,5.6189,5.6257,5.4931,5.584,32725,0
2011-06-08,5.5699,5.6327,5.5699,5.5699,8925,0
2011-06-09,5.6049,5.6049,5.5557,5.598,13592,0
2011-06-10,5.5489,5.7795,5.1855,5.5768,32553,0
2011-06-13,5.6216,5.7259,5.2383,5.2452,33899,0
2011-06-14,5.3429,5.4891,5.2314,5.4891,27787,0
2011-06-15,5.3918,5.6286,5.3705,5.3987,16190,0
2011-06-16,5.43,5.5279,5.395,5.5279,10867,0
2011-06-17,5.5349,5.6746,5.4023,5.5699,38735,0
2011-06-20,5.5908,5.6746,5.5349,5.6746,22966,0
2011-06-21,5.5768,5.8214,5.5699,5.6397,29625,0
2011-06-22,5.598,5.8774,5.598,5.6608,45378,0
2011-06-23,5.6397,5.9612,5.6189,5.8074,31544,0
2011-06-24,5.8214,6.087,5.7167,6.052,354510,0
2011-06-27,6.0101,6.4784,5.8634,6.4642,33431,0
2011-06-28,6.4715,6.5904,6.0939,6.5059,49269,0
2011-06-29,6.5134,6.6811,6.4293,6.6041,26301,0
2011-06-30,6.6589,6.7715,6.5252,6.5743,26784,0
2011-07-01,6.7159,6.9187,5.8844,6.5623,85546,0
2011-07-05,6.5694,6.8697,6.3036,6.5342,15053,0
2011-07-06,6.5483,6.7926,6.4293,6.4574,26060,0
2011-07-07,6.4154,6.6114,6.4154,6.4853,27526,0
2011-07-08,6.4293,6.4293,6.2898,6.3875,17021,0
2011-07-11,6.3387,6.4574,6.2616,6.2967,27439,0
2011-07-12,6.3036,6.3666,6.1569,6.2197,20089,0
2011-07-13,6.2408,6.3804,6.1498,6.2898,23938,0
2011-07-14,6.3946,6.3946,5.9264,6.3036,21629,0
2011-07-15,6.2967,6.4225,6.2898,6.3666,55155,0
2011-07-18,6.2967,6.4293,6.2898,6.3596,17027,0
2011-07-19,6.3247,6.618,6.3247,6.5203,18810,0
2011-07-20,6.5412,6.5833,6.3666,6.5271,10485,0
2011-07-21,6.4574,6.9187,6.4574,6.8418,14050,0
2011-07-22,6.8626,7.0583,6.8489,6.9815,13359,0
2011-07-25,6.9187,7.0513,6.4924,6.5203,9544,0
2011-07-26,6.7419,7.0643,6.4119,6.6435,17238,0
2011-07-27,6.6602,6.9884,6.4364,6.8558,64400,0
2011-07-28,6.8907,7.1211,6.8136,6.9538,41142,0
2011-07-29,6.9171,7.1629,6.8469,7.1629,31357,0
2011-08-01,7.331,7.3662,6.758,6.8489,114873,0
2011-08-02,6.6787,7.0786,6.6435,6.9171,35845,0
2011-08-03,6.8418,7.1634,6.3946,6.9115,59455,0
2011-08-04,6.5342,6.9815,6.3387,6.4293,106683,0
2011-08-05,6.5203,6.8768,6.2197,6.3666,39943,0
2011-08-08,6.2898,6.7368,6.2898,6.2898,68240,0
2011-08-09,6.3666,8.2667,6.2898,7.4009,41577,0
2011-08-10,7.2681,7.324,6.2616,6.2826,34566,0
2011-08-11,6.3875,7.1211,6.1639,6.7229,68540,0
2011-08-12,6.73,6.7368,6.101,6.4924,27641,0
2011-08-15,6.5412,6.6602,6.0661,6.5833,24455,0
2011-08-16,6.2616,6.4225,6.073,6.2758,51404,0
2011-08-17,6.4435,6.4435,6.1848,6.2685,19671,0
2011-08-18,6.3177,6.4225,5.9402,6.1498,50228,0
2011-08-19,6.0661,6.3177,5.8702,5.9122,37071,0
2011-08-22,6.1361,6.1989,5.7935,5.8356,43218,0
2011-08-23,5.7095,6.4993,5.6677,6.3387,41010,0
2011-08-24,6.2547,6.3596,5.9822,6.2338,51150,0
2011-08-25,6.3106,6.3596,6.0801,6.1153,21847,0
2011-08-26,6.1153,6.1361,5.8074,5.8634,13379,0
2011-08-29,5.8634,6.2478,5.7586,6.087,27852,0
2011-08-30,5.9892,6.4993,5.8564,6.3596,33419,0
2011-08-31,5.8345,6.3628,5.8345,6.1373,54932,0
2011-09-01,6.2758,6.3596,5.8356,5.8426,18341,0
2011-09-02,5.8978,5.9755,5.7638,5.7638,20581,0
2011-09-06,5.7667,5.9347,5.7667,5.7877,25617,0
2011-09-07,6.2506,6.4752,5.5913,5.8228,31881,0
2011-09-08,5.9419,5.9419,5.4858,5.4931,20253,0
2011-09-09,5.5424,5.7177,5.3457,5.3457,39735,0
2011-09-12,5.3463,5.5067,5.2763,5.3671,19112,0
2011-09-13,5.388,5.5421,5.388,5.5,10701,0
2011-09-14,5.5067,5.7864,5.5067,5.7515,24051,0
2011-09-15,5.7515,5.7515,5.6118,5.6397,10396,0
2011-09-16,5.6754,5.6754,5.3246,5.3807,53211,0
2011-09-19,5.3254,5.3254,4.7871,4.9199,18626,0
2011-09-20,5.0298,5.0722,4.8616,4.9248,25840,0
2011-09-21,4.8338,5.0511,4.7773,4.8756,36461,0
2011-09-22,4.7073,5.1702,4.6653,4.6653,26706,0
2011-09-23,4.6653,5.3246,4.6653,5.0722,20529,0
2011-09-26,4.9951,5.1702,4.9458,5.1353,24529,0
2011-09-27,5.3527,5.4858,5.2544,5.4858,23562,0
2011-09-28,5.4439,5.5068,4.8545,4.8827,32253,0
2011-09-29,5.0582,5.2406,4.7708,5.0789,12321,0
2011-09-30,4.906,5.3027,4.7081,5.0194,23334,0
2011-10-03,4.9532,5.8929,4.8126,5.2264,91851,0
2011-10-04,5.1985,5.7877,5.0861,5.7525,48556,0
2011-10-05,5.7525,5.7525,5.1914,5.4577,24716,0
2011-10-06,5.3317,5.3807,5.1421,5.3527,20533,0
2011-10-07,5.3527,5.3876,4.9532,5.0369,40048,0
2011-10-10,5.1281,5.4721,5.0649,5.4721,29552,0
2011-10-11,5.3807,5.8929,5.2614,5.4858,34441,0
2011-10-12,5.4648,5.5068,5.3738,5.4721,21373,0
2011-10-13,5.4577,5.5068,5.2475,5.4577,29431,0
2011-10-14,5.4648,5.4648,5.1985,5.4156,11224,0
2011-10-17,5.3246,5.4511,5.1281,5.1353,19340,0
2011-10-18,5.1211,5.3178,4.9108,5.2052,30915,0
2011-10-19,5.1421,5.3246,4.9108,4.9108,17682,0
2011-10-20,4.9108,4.9532,4.7773,4.8827,11223,0
2011-10-21,5.023,5.0722,4.7423,4.9741,31446,0
2011-10-24,5.0369,5.1633,4.9175,5.1492,18306,0
2011-10-25,5.0649,5.0649,4.9108,4.9108,17230,0
2011-10-26,4.9951,5.1001,4.9108,5.0789,16296,0
2011-10-27,5.4298,5.4439,5.2475,5.402,66227,0
2011-10-28,5.3945,5.402,5.3317,5.402,23527,0
2011-10-31,5.3805,5.402,4.9629,4.9629,26237,0
2011-11-01,4.9175,5.1774,4.9108,4.9108,28119,0
2011-11-02,5.0722,5.1561,4.9599,5.0861,18568,0
2011-11-03,5.1561,5.2614,5.0369,5.2544,15816,0
2011-11-04,5.1864,5.5106,5.0734,5.1159,18677,0
2011-11-07,5.0933,5.0933,4.9599,5.0511,12247,0
2011-11-08,5.0369,5.2614,5.0369,5.2614,14216,0
2011-11-09,5.1421,5.4648,4.9108,4.9108,21063,0
2011-11-10,5.0089,5.0582,4.9387,5.0511,8585,0
2011-11-11,5.0722,5.2406,5.0722,5.2334,16640,0
2011-11-14,5.4298,5.4298,5.1211,5.1914,15406,0
2011-11-15,5.2264,5.2686,5.2193,5.2614,7655,0
2011-11-16,5.1985,5.2614,4.9318,4.9951,17673,0
2011-11-17,4.9951,5.2614,4.9951,5.1844,19160,0
2011-11-18,5.1702,5.2614,5.0089,5.0511,22204,0
2011-11-21,4.9599,5.1914,4.9599,5.0159,152314,0
2011-11-22,4.9248,5.0298,4.9175,4.9175,36580,0
2011-11-23,4.8685,4.9248,4.8685,4.9108,23823,0
2011-11-25,4.8827,5.023,4.8827,4.9175,14177,0
2011-11-28,4.9741,5.2614,4.9108,5.2334,22120,0
2011-11-29,5.1774,5.2614,5.0019,5.0511,16673,0
2011-11-30,5.1186,5.4158,5.0194,5.2603,66109,0
2011-12-01,5.1774,5.2614,4.8685,4.9175,30365,0
2011-12-02,4.9741,5.023,4.8263,4.8966,55488,0
2011-12-05,4.9741,4.9741,4.8827,4.9108,23395,0
2011-12-06,4.9114,5.2214,4.9114,5.172,168735,0
2011-12-07,5.2494,5.616,5.2427,5.4327,15917,0
2011-12-08,5.4116,5.5314,5.1017,5.1297,35462,0
2011-12-09,5.2001,5.2778,5.0522,5.1651,34133,0
2011-12-12,5.1072,5.4298,4.9248,5.1072,26305,0
2011-12-13,5.1281,5.1281,4.8897,4.9108,23291,0
2011-12-14,4.9808,5.1914,4.9741,5.1914,33642,0
2011-12-15,5.1914,5.3035,4.9532,5.1844,48791,0
2011-12-16,5.1932,5.3271,5.0734,5.1017,54128,0
2011-12-19,5.1561,5.3667,4.9668,4.9668,61675,0
2011-12-20,5.0804,5.4822,5.0311,5.1581,32859,0
2011-12-21,5.1791,5.5524,5.0945,5.2355,14520,0
2011-12-22,5.2494,5.2494,5.1017,5.172,12425,0
2011-12-23,5.1651,5.1864,5.0522,5.1864,9657,0
2011-12-27,5.1088,5.1864,4.9114,5.1651,19540,0
2011-12-28,5.0876,5.1651,5.0243,5.0734,13035,0
2011-12-29,5.0666,5.2001,5.0666,5.2001,7547,0
2011-12-30,5.2075,5.3553,5.1791,5.3414,18026,0
2012-01-03,5.3553,5.5245,5.01,5.3553,44263,0
2012-01-04,5.2637,5.3836,5.1228,5.2355,14694,0
2012-01-05,5.2427,5.4822,5.0945,5.3907,10250,0
2012-01-06,5.4046,6.2009,5.2427,5.4892,31420,0
2012-01-09,5.5524,5.5524,5.2075,5.2284,23988,0
2012-01-10,5.2427,5.4962,5.1791,5.4962,17944,0
2012-01-11,5.4257,5.4257,5.2075,5.313,4523,0
2012-01-12,5.4682,5.6301,5.2143,5.4962,12751,0
2012-01-13,5.4046,5.4116,5.3623,5.3836,8900,0
2012-01-17,5.3836,5.5598,5.1791,5.3553,21853,0
2012-01-18,5.3199,5.3199,5.1088,5.2494,20923,0
2012-01-19,5.3553,5.3766,5.1228,5.3199,10471,0
2012-01-20,5.3271,5.4257,5.2778,5.3693,7660,0
2012-01-23,5.3836,5.4892,5.2567,5.2637,1998,0
2012-01-24,5.313,5.3907,5.2355,5.3766,8045,0
2012-01-25,5.2778,5.3836,5.1228,5.2355,11744,0
2012-01-26,5.3414,5.3414,5.1791,5.2427,15344,0
2012-01-27,5.2987,5.3058,5.2567,5.2918,13144,0
2012-01-30,5.2494,5.3414,5.2143,5.2637,23879,0
2012-01-31,5.3097,5.3945,5.2529,5.331,12708,0
2012-02-01,5.01,5.5245,5.01,5.4611,30726,0
2012-02-02,5.1017,5.2284,4.9325,5.1297,427027,0
2012-02-03,5.1932,5.3693,5.1438,5.2143,41222,0
2012-02-06,5.1581,5.2637,5.1438,5.1791,46062,0
2012-02-07,5.172,5.2143,5.1228,5.1438,20271,0
2012-02-08,5.1438,5.2567,5.1368,5.2567,5490,0
2012-02-09,5.2637,5.4189,5.0734,5.0945,17808,0
2012-02-10,5.0666,5.151,5.0031,5.01,48843,0
2012-02-13,5.0734,5.2494,5.0734,5.2494,6825,0
2012-02-14,5.1368,5.1368,5.01,5.01,324927,0
2012-02-15,5.0031,5.1368,4.9605,5.0381,21946,0
2012-02-16,5.0593,5.3058,5.0593,5.1297,23888,0
2012-02-17,5.172,5.2214,5.0666,5.0945,41990,0
2012-02-21,5.0593,5.1932,4.9749,5.1368,23566,0
2012-02-22,5.172,5.4467,5.0734,5.2778,31651,0
2012-02-23,5.3058,5.3414,5.1864,5.2143,30768,0
2012-02-24,5.1088,5.2143,5.1088,5.1651,39335,0
2012-02-27,5.1297,5.2001,4.9325,5.0593,261670,0
2012-02-28,5.0311,5.172,4.9536,5.0804,25093,0
2012-02-29,4.9911,5.0625,4.8697,4.8697,25316,0
2012-03-01,4.8622,4.9536,4.7635,4.7635,29942,0
2012-03-02,4.7715,4.892,4.3398,4.3542,36317,0
2012-03-05,4.2492,4.3688,4.2492,4.2631,19274,0
2012-03-06,4.2408,4.3116,4.1206,4.184,28011,0
2012-03-07,4.3045,4.8707,4.276,4.623,28721,0
2012-03-08,4.4886,4.7291,4.4814,4.687,23278,0
2012-03-09,4.5029,4.8001,4.5029,4.8001,18607,0
2012-03-12,4.8761,4.9114,4.7281,4.7563,18341,0
2012-03-13,4.8198,4.9256,4.7422,4.9256,23938,0
2012-03-14,4.8902,5.0031,4.8265,4.8622,17230,0
2012-03-15,4.7211,4.8057,4.7211,4.7493,26664,0
2012-03-16,4.7647,4.8567,4.7647,4.7715,37418,0
2012-03-19,4.7351,4.9043,4.7351,4.8265,19296,0
2012-03-20,4.7788,4.8283,4.7221,4.7291,12433,0
2012-03-21,4.7364,4.7931,4.7221,4.7291,13665,0
2012-03-22,4.701,4.8001,4.531,4.7291,18363,0
2012-03-23,4.701,5.0407,4.5736,5.0338,14209,0
2012-03-26,5.0762,5.1753,4.892,5.1043,14902,0
2012-03-27,5.0901,5.345,4.878,4.878,23135,0
2012-03-28,4.8355,4.9841,4.6016,4.6089,18845,0
2012-03-29,4.6016,4.8849,4.6016,4.7505,12327,0
2012-03-30,4.8212,4.9768,4.4178,4.4601,18118,0
2012-04-02,4.4601,4.7788,4.4601,4.7715,14124,0
2012-04-03,4.7364,5.0127,4.6016,4.7221,16130,0
2012-04-04,4.6658,5.0407,4.4388,4.4814,31646,0
2012-04-05,4.4673,4.9556,4.3965,4.8071,24364,0
2012-04-09,4.7152,4.7505,4.0779,4.2549,408931,0
2012-04-10,4.2408,4.3116,4.1912,4.2266,35278,0
2012-04-11,4.2689,4.4106,4.2478,4.3893,24430,0
2012-04-12,4.3542,4.446,4.2972,4.3612,25559,0
2012-04-13,4.3329,4.3468,4.1629,4.177,20504,0
2012-04-16,4.184,4.2124,4.1131,4.1488,403462,0
2012-04-17,4.184,4.2124,3.9646,3.9646,46237,0
2012-04-18,3.993,4.092,3.8089,3.8089,36895,0
2012-04-19,3.816,3.908,3.6176,3.6176,45851,0
2012-04-20,3.6957,3.8302,3.6176,3.6816,61237,0
2012-04-23,3.6176,3.6529,3.37,3.3838,36843,0
2012-04-24,3.3771,3.5398,3.37,3.5256,29335,0
2012-04-25,3.5398,4.0991,3.4336,3.9717,37057,0
2012-04-26,3.9291,4,3.7735,3.8089,11517,0
2012-04-27,3.8018,3.993,3.7097,3.8798,16851,0
2012-04-30,3.8585,3.8585,3.7028,3.7028,11974,0
2012-05-01,3.6957,3.7522,3.5539,3.5539,21030,0
2012-05-02,3.5256,3.5682,3.3204,3.37,34548,0
2012-05-03,3.3487,3.6318,3.3416,3.3628,18213,0
2012-05-04,3.3487,3.4478,3.2427,3.2427,43209,0
2012-05-07,3.2213,3.3487,3.2213,3.2639,31483,0
2012-05-08,3.2282,3.2639,3.0585,3.1789,23786,0
2012-05-09,3.1504,3.2353,3.0157,3.0373,28931,0
2012-05-10,3.0725,3.1364,2.9806,3.009,13280,0
2012-05-11,2.9806,3.0514,2.9026,3.023,28535,0
2012-05-14,2.9806,3.115,2.7612,2.7612,27984,0
2012-05-15,2.7753,2.9522,2.6689,2.7894,26353,0
2012-05-16,2.8176,2.9169,2.7753,2.7964,74254,0
2012-05-17,2.7964,2.8743,2.4921,2.6195,32149,0
2012-05-18,2.577,2.8602,2.4921,2.5346,91835,0
2012-05-21,2.577,2.7256,2.4639,2.6195,69354,0
2012-05-22,2.6053,2.8602,2.506,2.6547,82846,0
2012-05-23,2.6195,2.768,2.5488,2.6478,77831,0
2012-05-24,2.6407,2.6833,2.5839,2.6407,19797,0
2012-05-25,2.6547,3.0867,2.6053,2.839,39555,0
2012-05-29,2.8815,2.8815,2.6689,2.7046,53701,0
2012-05-30,2.662,2.8319,2.662,2.7612,22899,0
2012-05-31,2.768,2.7824,2.7256,2.7612,109063,0
2012-06-01,2.6689,2.7612,2.6195,2.6195,24078,0
2012-06-04,2.6547,2.7541,2.6195,2.6689,11039,0
2012-06-05,2.6561,2.8632,2.5347,2.6846,43696,0
2012-06-06,2.6919,2.7918,2.6347,2.6919,32513,0
2012-06-07,2.599,2.7277,2.599,2.6919,50058,0
2012-06-08,2.6989,2.8346,2.542,2.6632,48551,0
2012-06-11,2.6833,2.7541,2.6195,2.6267,49224,0
2012-06-12,2.6547,2.7256,2.6195,2.6547,27201,0
2012-06-13,2.6053,2.7187,2.5488,2.6407,35243,0
2012-06-14,2.662,2.8035,2.5839,2.6547,68350,0
2012-06-15,2.6419,2.7918,2.6419,2.6561,85019,0
2012-06-18,2.6547,2.7612,2.5346,2.6053,64679,0
2012-06-19,2.6276,2.8561,2.5347,2.7562,22111,0
2012-06-20,2.8346,2.8346,2.5848,2.6561,33709,0
2012-06-21,2.6706,2.7133,2.5277,2.5563,35869,0
2012-06-22,2.5848,2.7847,2.5848,2.6062,446889,0
2012-06-25,2.6989,2.7847,2.6276,2.6989,14621,0
2012-06-26,2.6561,2.7775,2.6206,2.7133,18089,0
2012-06-27,2.7562,3.4204,2.7562,2.9775,70363,0
2012-06-28,2.9491,3.0419,2.8632,2.9277,37239,0
2012-06-29,2.9989,3.0702,2.8205,3.0702,41687,0
2012-07-02,3.0419,3.1275,2.6419,3.1275,43021,0
2012-07-03,3.0988,3.4132,3.0702,3.4132,13288,0
2012-07-05,3.3918,3.463,3.2916,3.3987,26767,0
2012-07-06,3.3774,3.4272,3.3345,3.3774,18146,0
2012-07-09,3.3703,3.506,3.3273,3.4416,34946,0
2012-07-10,3.4702,3.4702,3.3631,3.4132,15713,0
2012-07-11,3.4059,3.4487,3.3844,3.4344,13820,0
2012-07-12,3.2633,3.4916,3.2633,3.3844,16248,0
2012-07-13,3.4344,3.5344,3.3488,3.513,26718,0
2012-07-16,3.513,3.5416,3.3273,3.3273,19606,0
2012-07-17,3.3703,3.4986,3.281,3.4986,14305,0
2012-07-18,3.4702,3.5987,3.3844,3.506,26180,0
2012-07-19,3.513,3.6414,3.3345,3.3488,30829,0
2012-07-20,3.313,3.3918,3.0346,3.2131,39486,0
2012-07-23,3.1488,3.1488,3.0346,3.0346,10835,0
2012-07-24,2.9204,3.0274,2.9204,2.9559,81526,0
2012-07-25,2.9775,3.0274,2.8991,2.906,10081,0
2012-07-26,2.9704,2.9847,2.9131,2.9419,9932,0
2012-07-27,2.9491,2.9804,2.8632,2.9704,49347,0
2012-07-30,2.9632,3.0134,2.8848,2.8991,31430,0
2012-07-31,2.8776,3.1918,2.7562,2.9491,68904,0
2012-08-01,2.9632,2.9632,2.7492,2.7562,43829,0
2012-08-02,2.6846,2.8274,2.6846,2.7847,15482,0
2012-08-03,2.8274,2.9704,2.8274,2.9704,11545,0
2012-08-06,2.9847,3.3345,2.9847,3.2845,10883,0
2012-08-07,3.306,3.3918,3.2845,3.3631,17598,0
2012-08-08,3.3561,3.4678,3.2647,3.3918,18501,0
2012-08-09,3.3703,3.4059,3.1632,3.3631,20496,0
2012-08-10,3.3844,3.456,3.3703,3.3703,10488,0
2012-08-13,3.3918,3.4044,3.0917,3.1062,16407,0
2012-08-14,3.1062,3.1062,2.9419,2.9775,12058,0
2012-08-15,2.9632,2.9632,2.8632,2.8703,74449,0
2012-08-16,2.9131,2.9989,2.9131,2.9989,6834,0
2012-08-17,2.9632,3.256,2.7918,3.2204,25891,0
2012-08-20,3.2131,3.2131,2.7991,3.0774,77281,0
2012-08-21,2.9847,3.0346,2.8561,2.9277,87129,0
2012-08-22,2.9491,2.9491,2.8274,2.8916,8179,0
2012-08-23,2.8848,2.8916,2.7277,2.8489,21384,0
2012-08-24,2.8274,2.9419,2.8274,2.9348,10332,0
2012-08-27,2.8703,2.9491,2.7847,2.8489,30361,0
2012-08-28,2.8632,2.8632,2.7847,2.8205,17372,0
2012-08-29,2.8133,2.9559,2.7203,2.9131,34867,0
2012-08-30,2.8916,2.8916,2.7492,2.8133,27635,0
2012-08-31,2.8274,2.8991,2.7524,2.8991,14846,0
2012-09-04,2.8632,2.8632,2.7918,2.8561,9716,0
2012-09-05,2.8561,3.0561,2.7847,2.9204,29024,0
2012-09-06,2.9348,3.1918,2.9131,3.1703,16645,0
2012-09-07,3.1703,3.1884,2.9775,3.1203,19423,0
2012-09-10,3.0346,3.1417,3.0274,3.0846,14147,0
2012-09-11,3.0846,3.1632,2.9989,3.0988,9773,0
2012-09-12,3.0846,3.3273,3.0205,3.3202,8401,0
2012-09-13,3.3345,3.456,3.2131,3.4132,54246,0
2012-09-14,3.4344,3.4344,3.2131,3.3273,23925,0
2012-09-17,3.2701,3.3844,3.2701,3.3417,18206,0
2012-09-18,3.3561,3.6414,3.2488,3.6414,25373,0
2012-09-19,3.6059,3.6773,3.4132,3.4702,62036,0
2012-09-20,3.456,3.6273,3.3774,3.4059,13093,0
2012-09-21,3.506,3.6203,3.2131,3.2916,85309,0
2012-09-24,3.306,3.463,3.1488,3.3987,12795,0
2012-09-25,3.4344,3.506,3.2845,3.3273,27314,0
2012-09-26,3.1761,3.3201,3.1257,3.277,64305,0
2012-09-27,3.2626,3.6154,3.2626,3.6011,130154,0
2012-09-28,3.5362,3.6444,3.3562,3.6011,35121,0
2012-10-01,3.6444,3.6444,3.349,3.4355,16408,0
2012-10-02,3.4426,3.5506,3.2481,3.3057,18429,0
2012-10-03,3.3057,3.6733,3.3057,3.5002,34382,0
2012-10-04,3.3923,3.5939,3.2554,3.5002,23499,0
2012-10-05,3.529,3.5939,3.2697,3.277,40575,0
2012-10-08,3.2697,3.5217,3.2409,3.2914,13577,0
2012-10-09,3.2842,3.4426,3.2554,3.2626,12037,0
2012-10-10,3.2626,3.3994,3.2481,3.3419,16142,0
2012-10-11,3.3634,3.3634,3.1329,3.2049,33583,0
2012-10-12,3.1978,3.1978,3.0464,3.0683,18176,0
2012-10-15,3.0464,3.4355,3.0464,3.421,29588,0
2012-10-16,3.493,3.493,3.0971,3.2338,65886,0
2012-10-17,3.349,3.349,3.0103,3.0608,30350,0
2012-10-18,3.0608,3.0608,2.9025,2.9602,55223,0
2012-10-19,2.9097,2.9097,2.8593,2.8593,43315,0
2012-10-22,2.8808,2.9456,2.7297,2.845,47003,0
2012-10-23,2.8304,2.8808,2.8089,2.8304,10996,0
2012-10-24,2.8808,2.8808,2.809,2.8376,6056,0
2012-10-25,2.8808,2.8808,2.7872,2.845,2469,0
2012-10-26,2.8376,2.9456,2.8089,2.8808,62707,0
2012-10-31,2.8738,2.9602,2.8376,2.9529,17363,0
2012-11-01,2.9673,3.421,2.8808,3.1978,119046,0
2012-11-02,3.2122,3.3273,2.9385,2.9385,45944,0
2012-11-05,2.9602,3.0537,2.8954,3.0034,30626,0
2012-11-06,3.0103,3.0608,2.888,2.9456,21060,0
2012-11-07,2.8663,2.9959,2.8663,2.8808,44816,0
2012-11-08,2.8089,3.0103,2.6934,2.845,31475,0
2012-11-09,2.8954,2.9312,2.8232,2.8954,25660,0
2012-11-12,2.9025,3.0248,2.8663,2.888,11775,0
2012-11-13,2.8663,3.0247,2.8663,2.9097,17530,0
2012-11-14,2.9169,2.9169,2.6792,2.6934,24358,0
2012-11-15,2.8663,2.8808,2.7008,2.7513,24807,0
2012-11-16,2.7081,2.8663,2.6792,2.8376,18743,0
2012-11-19,2.8808,3.0034,2.7583,2.996,18021,0
2012-11-20,2.9744,3.0933,2.9169,2.9673,23451,0
2012-11-21,2.9169,3.0394,2.7944,2.9312,12107,0
2012-11-23,2.9456,3.0754,2.9399,2.9818,7245,0
2012-11-26,2.9818,2.996,2.7729,2.7872,25673,0
2012-11-27,2.8089,2.9818,2.7766,2.8161,10949,0
2012-11-28,2.7081,2.8161,2.7081,2.7729,31711,0
2012-11-29,2.8522,2.9335,2.7081,2.8593,14662,0
2012-11-30,2.7583,2.8738,2.7583,2.8522,9328,0
2012-12-03,2.8738,2.8808,2.7944,2.8161,6929,0
2012-12-04,2.8089,2.8738,2.7583,2.8593,6844,0
2012-12-05,2.8808,2.9241,2.7657,2.7944,13756,0
2012-12-06,2.8663,2.8663,2.7729,2.8232,5978,0
2012-12-07,2.8304,2.8304,2.7737,2.7872,5759,0
2012-12-10,2.8015,2.8954,2.7729,2.8808,4080,0
2012-12-11,2.9025,2.9025,2.7008,2.8738,18945,0
2012-12-12,2.8081,2.8956,2.8081,2.8372,21710,0
2012-12-13,2.8081,2.8956,2.8081,2.8372,8122,0
2012-12-14,2.8155,2.9102,2.8155,2.9027,27837,0
2012-12-17,2.9102,2.9102,2.5827,2.7208,29871,0
2012-12-18,2.7864,2.8299,2.6299,2.8227,22348,0
2012-12-19,2.6919,2.7719,2.6773,2.7208,37250,0
2012-12-20,2.6773,2.75,2.5827,2.7208,52356,0
2012-12-21,2.7572,3.0191,2.7354,2.7938,158033,0
2012-12-24,2.7938,2.7938,2.5827,2.7572,11744,0
2012-12-26,2.9392,2.9392,2.6189,2.6189,15169,0
2012-12-27,2.7135,2.7354,2.4953,2.539,59382,0
2012-12-28,2.5172,2.7719,2.3428,2.5754,35813,0
2012-12-31,2.5899,2.8227,2.5828,2.8009,25357,0
2013-01-02,2.8881,3.0046,2.7791,2.7864,86499,0
2013-01-03,2.9027,3.172,2.8662,2.9899,88012,0
2013-01-04,3.0336,3.0628,2.9464,2.9975,16986,0
2013-01-07,2.961,3.1502,2.9173,3.1502,17766,0
2013-01-08,3.0991,3.3176,3.0918,3.1939,22385,0
2013-01-09,3.2519,3.2519,2.9617,3.0266,17587,0
2013-01-10,3.0483,3.0773,2.9681,3.0118,30766,0
2013-01-11,3.0554,3.0554,2.9681,2.9899,5740,0
2013-01-14,3.0191,3.0699,2.9244,3.0699,23635,0
2013-01-15,3.0336,3.0918,2.932,3.0336,18791,0
2013-01-16,3.0336,3.0483,2.8447,2.932,35215,0
2013-01-17,2.9027,2.9392,2.8738,2.9102,10586,0
2013-01-18,2.9173,2.9173,2.8662,2.8956,21087,0
2013-01-22,2.8683,2.9681,2.8683,2.9102,17385,0
2013-01-23,2.9027,2.9102,2.8155,2.83,12763,0
2013-01-24,2.8155,2.9755,2.8155,2.9102,26109,0
2013-01-25,2.9392,2.9392,2.8081,2.8227,9073,0
2013-01-28,2.8227,2.9169,2.8227,2.8372,18258,0
2013-01-29,2.7791,2.9244,2.7791,2.8372,21578,0
2013-01-30,2.7645,2.9026,2.7281,2.8372,54526,0
2013-01-31,2.8372,2.8592,2.7572,2.8372,65332,0
2013-02-01,2.8009,2.8956,2.7572,2.7645,56431,0
2013-02-04,2.7791,2.7938,2.6701,2.6989,106677,0
2013-02-05,2.7572,2.9027,2.75,2.8738,29622,0
2013-02-06,2.9102,2.9681,2.8662,2.9392,47006,0
2013-02-07,2.9244,2.9538,2.7719,2.7864,23138,0
2013-02-08,2.7864,2.9755,2.7864,2.932,9140,0
2013-02-11,2.9244,2.961,2.8372,2.961,16834,0
2013-02-12,2.9392,2.961,2.8739,2.9392,3574,0
2013-02-13,2.961,3.0554,2.8372,2.8809,182386,0
2013-02-14,2.9102,3.0483,2.8662,2.8956,14391,0
2013-02-15,2.9538,2.9538,2.83,2.83,45488,0
2013-02-19,2.8519,2.8519,2.7427,2.7645,69771,0
2013-02-20,2.7645,2.7937,2.7064,2.7281,269600,0
2013-02-21,2.7427,2.7864,2.7354,2.7645,11084,0
2013-02-22,2.7938,2.8482,2.7281,2.7427,51679,0
2013-02-25,2.7645,2.8881,2.6626,2.6626,103560,0
2013-02-26,2.6919,2.83,2.6553,2.7645,25146,0
2013-02-27,2.7791,2.8155,2.7354,2.75,13306,0
2013-02-28,2.7427,2.8956,2.6919,2.83,63653,0
2013-03-01,2.83,3.0554,2.83,3.0483,25407,0
2013-03-04,3.0409,3.1138,2.9027,2.9102,49468,0
2013-03-05,2.9102,2.9102,2.7645,2.8372,35783,0
2013-03-06,2.8447,2.9102,2.8372,2.8372,9640,0
2013-03-07,2.9464,2.9464,2.8738,2.8738,28056,0
2013-03-08,2.9681,2.9681,2.8809,2.932,16480,0
2013-03-11,2.9464,2.9827,2.9102,2.9827,6564,0
2013-03-12,2.9755,2.9975,2.8738,2.9173,5576,0
2013-03-13,2.961,3.0336,2.961,3.0191,14983,0
2013-03-14,3.0118,3.0846,2.9827,3.0773,12288,0
2013-03-15,3.0846,3.1138,2.9173,2.9827,47591,0
2013-03-18,2.961,3.1285,2.9102,3.0118,65398,0
2013-03-19,3.0554,3.0554,2.9244,2.961,13203,0
2013-03-20,2.9975,2.9975,2.83,2.9538,41241,0
2013-03-21,2.9102,2.9102,2.8447,2.8809,9098,0
2013-03-22,2.8881,2.8881,2.7938,2.8881,36229,0
2013-03-25,2.9027,2.9681,2.8881,2.961,6469,0
2013-03-26,2.9537,3.005,2.8362,2.9828,10945,0
2013-03-27,2.9389,2.9389,2.8656,2.8801,7767,0
2013-03-28,2.8872,2.9169,2.8362,2.8656,39591,0
2013-04-01,2.8287,2.9095,2.7846,2.7995,15698,0
2013-04-02,2.8212,2.9241,2.8212,2.8433,29900,0
2013-04-03,2.8433,2.9241,2.7995,2.7995,10998,0
2013-04-04,2.7846,2.8508,2.7258,2.8066,38256,0
2013-04-05,2.8141,2.8141,2.711,2.7919,14005,0
2013-04-08,2.7995,2.8433,2.7406,2.7552,16953,0
2013-04-09,2.7552,2.7919,2.7406,2.7406,13145,0
2013-04-10,2.7478,2.7995,2.7406,2.7552,12224,0
2013-04-11,2.7552,2.7699,2.6596,2.7039,36759,0
2013-04-12,2.7185,2.7258,2.6449,2.6818,24614,0
2013-04-15,2.689,2.7185,2.6669,2.6746,61768,0
2013-04-16,2.8362,2.8362,2.5862,2.6009,27741,0
2013-04-17,2.5716,2.7624,2.4247,2.498,44567,0
2013-04-18,2.5862,2.6449,2.4613,2.498,23504,0
2013-04-19,2.4835,2.6377,2.4835,2.5274,113651,0
2013-04-22,2.5422,2.5749,2.4835,2.498,21922,0
2013-04-23,2.5347,2.6163,2.4761,2.5129,39432,0
2013-04-24,2.498,2.52,2.4907,2.498,20209,0
2013-04-25,2.498,2.5422,2.4907,2.498,58707,0
2013-04-26,2.5129,2.5164,2.4907,2.4907,62557,0
2013-04-29,2.5347,2.6303,2.4686,2.498,40555,0
2013-04-30,2.4835,2.5129,2.4321,2.454,48449,0
2013-05-01,2.4467,2.4613,2.3879,2.395,73585,0
2013-05-02,2.4247,2.5129,2.4099,2.4835,33374,0
2013-05-03,2.5347,2.5716,2.4392,2.454,47574,0
2013-05-06,2.4613,2.52,2.3511,2.3806,98941,0
2013-05-07,2.3806,2.4247,2.2041,2.3511,495206,0
2013-05-08,2.3511,2.3658,2.3218,2.3438,21634,0
2013-05-09,2.3511,2.4099,2.3144,2.3364,72755,0
2013-05-10,2.3511,2.4392,2.3144,2.3879,1340625,0
2013-05-13,2.498,2.6083,2.4247,2.5716,151236,0
2013-05-14,2.5716,2.6008,2.5053,2.5347,37490,0
2013-05-15,2.5129,2.5642,2.498,2.5129,60444,0
2013-05-16,2.5053,2.5716,2.498,2.498,301001,0
2013-05-17,2.52,2.6818,2.4321,2.6746,163205,0
2013-05-20,2.6965,2.7919,2.6818,2.7624,59689,0
2013-05-21,2.7699,2.8212,2.7478,2.7552,65341,0
2013-05-22,2.7552,2.8141,2.6156,2.6525,38784,0
2013-05-23,2.6596,2.8212,2.5862,2.7995,52050,0
2013-05-24,2.7624,2.7657,2.6229,2.711,75029,0
2013-05-28,2.6818,2.7846,2.6818,2.7478,37267,0
2013-05-29,2.7919,2.7919,2.6377,2.6596,20964,0
2013-05-30,2.6818,2.7624,2.6818,2.7185,29394,0
2013-05-31,2.6814,2.7869,2.6061,2.7793,90212,0
2013-06-03,2.7846,2.8066,2.689,2.7624,82768,0
2013-06-04,2.7772,2.7772,2.6746,2.7258,26299,0
2013-06-05,2.7332,2.7919,2.6377,2.6449,30525,0
2013-06-06,2.6156,2.7039,2.5936,2.6669,17235,0
2013-06-07,2.6965,2.7508,2.6083,2.6303,29420,0
2013-06-10,2.6377,2.7185,2.5936,2.6083,50285,0
2013-06-11,2.5716,2.6746,2.498,2.498,72741,0
2013-06-12,2.5347,2.6449,2.498,2.5129,33775,0
2013-06-13,2.52,2.6295,2.498,2.5716,66167,0
2013-06-14,2.5716,2.6596,2.5053,2.5053,47684,0
2013-06-17,2.5422,2.6083,2.5422,2.5569,57748,0
2013-06-18,2.5716,2.6746,2.5716,2.6156,24491,0
2013-06-19,2.5862,2.6449,2.5716,2.5788,23428,0
2013-06-20,2.5347,2.7406,2.5347,2.5862,51127,0
2013-06-21,2.6156,2.6524,2.5053,2.52,82964,0
2013-06-24,2.4907,2.5495,2.4027,2.4171,74695,0
2013-06-25,2.454,2.6449,2.4171,2.5788,86133,0
2013-06-26,2.5491,2.6755,2.5491,2.6162,61712,0
2013-06-27,2.6383,2.7499,2.6162,2.6755,145896,0
2013-06-28,2.6606,2.9727,2.6606,2.7795,1699990,0
2013-07-01,2.7647,2.8986,2.7647,2.8018,24475,0
2013-07-02,2.7795,2.8689,2.7127,2.7722,16600,0
2013-07-03,2.7127,2.8689,2.7127,2.7795,21473,0
2013-07-05,2.8242,2.8761,2.787,2.8166,25084,0
2013-07-08,2.8539,2.8539,2.7944,2.8242,22641,0
2013-07-09,2.8986,2.9655,2.8316,2.9432,59489,0
2013-07-10,2.9727,2.9727,2.8465,2.8986,34939,0
2013-07-11,2.9579,2.9579,2.7722,2.7795,33079,0
2013-07-12,2.7944,2.8465,2.7499,2.787,30511,0
2013-07-15,2.9432,2.9503,2.8018,2.8018,25692,0
2013-07-16,2.8316,2.9356,2.7944,2.8761,18922,0
2013-07-17,2.9727,2.9727,2.8613,2.8613,12833,0
2013-07-18,2.8613,2.9207,2.8613,2.8689,6313,0
2013-07-19,2.9727,2.9727,2.8613,2.8761,31672,0
2013-07-22,2.8465,2.9727,2.8465,2.8613,35168,0
2013-07-23,2.8761,2.9655,2.8613,2.8986,35278,0
2013-07-24,2.8836,2.9432,2.8465,2.8761,45180,0
2013-07-25,2.8909,2.9282,2.8613,2.8986,22435,0
2013-07-26,2.9207,2.9282,2.8613,2.8761,42463,0
2013-07-29,2.8909,2.9207,2.8613,2.8613,17362,0
2013-07-30,2.8465,2.8986,2.8465,2.8613,24486,0
2013-07-31,2.8909,2.9432,2.7499,2.7499,21742,0
2013-08-01,2.7722,2.7944,2.6088,2.6233,49045,0
2013-08-02,2.6088,2.6532,2.4895,2.5491,82623,0
2013-08-05,2.5193,2.5715,2.5193,2.5715,31684,0
2013-08-06,2.6011,2.6088,2.5417,2.5641,51558,0
2013-08-07,2.5344,2.6755,2.5344,2.5641,17072,0
2013-08-08,2.5566,2.5641,2.5344,2.5417,7701,0
2013-08-09,2.5417,2.5417,2.5417,2.5417,2062,0
2013-08-12,2.5417,2.6162,2.5417,2.5491,19267,0
2013-08-13,2.5566,2.6011,2.4526,2.4674,88342,0
2013-08-14,2.4598,2.5193,2.4227,2.4748,20094,0
2013-08-15,2.4822,2.497,2.4154,2.4748,44776,0
2013-08-16,2.5417,2.5417,2.4526,2.4674,41182,0
2013-08-19,2.5269,2.6309,2.4748,2.5193,35445,0
2013-08-20,2.5863,2.5938,2.4598,2.4598,22559,0
2013-08-21,2.5611,2.5743,2.4568,2.4674,15799,0
2013-08-22,2.5863,2.6011,2.4895,2.5641,7601,0
2013-08-23,2.5715,2.6755,2.5641,2.5641,23741,0
2013-08-26,2.5641,2.6383,2.5491,2.5715,39288,0
2013-08-27,2.6383,2.668,2.5938,2.5938,20696,0
2013-08-28,2.5491,2.6309,2.5344,2.5641,47452,0
2013-08-29,2.5344,2.6457,2.5344,2.5491,72271,0
2013-08-30,2.5641,2.6606,2.5491,2.5491,50773,0
2013-09-03,2.5611,2.5611,2.5232,2.5232,28123,0
2013-09-04,2.5232,2.5685,2.4706,2.4706,47849,0
2013-09-05,2.4706,2.5611,2.4706,2.5232,16237,0
2013-09-06,2.5119,2.5641,2.5013,2.5044,22764,0
2013-09-09,2.5269,2.5938,2.4526,2.5193,58384,0
2013-09-10,2.5159,2.5911,2.5159,2.5384,42986,0
2013-09-11,2.58,2.58,2.5417,2.5417,12112,0
2013-09-12,2.5715,2.5715,2.5119,2.5193,16028,0
2013-09-13,2.5611,2.5611,2.4781,2.4856,31108,0
2013-09-16,2.4822,2.4895,2.4674,2.4748,17725,0
2013-09-17,2.5565,2.5565,2.4827,2.5044,14537,0
2013-09-18,2.5044,2.5565,2.5037,2.5119,23576,0
2013-09-19,2.5194,2.5641,2.5044,2.5119,38566,0
2013-09-20,2.5232,2.5611,2.4931,2.5611,35614,0
2013-09-23,2.4827,2.5641,2.4676,2.4969,29684,0
2013-09-24,2.5159,2.5611,2.5006,2.5006,4724,0
2013-09-25,2.5159,2.5911,2.5159,2.5159,25700,0
2013-09-26,2.5535,2.5611,2.5232,2.546,26653,0
2013-09-27,2.5232,2.5911,2.4931,2.5307,28012,0
2013-09-30,2.5384,2.5985,2.5232,2.5836,27746,0
2013-10-01,2.5985,2.674,2.5384,2.6287,83109,0
2013-10-02,2.6287,2.6363,2.546,2.5911,18187,0
2013-10-03,2.5985,2.7117,2.5836,2.674,197206,0
2013-10-04,2.6439,2.7042,2.6214,2.7042,18363,0
2013-10-07,2.6363,2.6966,2.5761,2.5985,94129,0
2013-10-08,2.6363,2.6363,2.5307,2.5685,23368,0
2013-10-09,2.5761,2.5911,2.5232,2.5384,17657,0
2013-10-10,2.546,2.6137,2.5307,2.5611,45537,0
2013-10-11,2.5761,2.5761,2.5384,2.5611,33857,0
2013-10-14,2.5611,2.6214,2.5611,2.5761,18320,0
2013-10-15,2.5836,2.6061,2.5611,2.5611,36909,0
2013-10-16,2.5761,2.5985,2.5384,2.5611,7169,0
2013-10-17,2.5611,2.6287,2.5611,2.5985,41687,0
2013-10-18,2.5985,2.6513,2.5685,2.5761,43815,0
2013-10-21,2.5611,2.6363,2.5611,2.6287,77003,0
2013-10-22,2.5985,2.7042,2.5985,2.6287,52706,0
2013-10-23,2.6137,2.7343,2.5985,2.7268,122807,0
2013-10-24,2.7793,2.7793,2.6814,2.7042,47344,0
2013-10-25,2.7192,2.8622,2.6061,2.8321,103554,0
2013-10-28,2.8472,2.8472,2.6214,2.7042,150023,0
2013-10-29,2.7268,2.7494,2.6513,2.674,55100,0
2013-10-30,2.6889,2.7793,2.6287,2.7117,32394,0
2013-10-31,2.7117,2.7494,2.7042,2.7117,49508,0
2013-11-01,2.7417,2.7869,2.674,2.7417,71293,0
2013-11-04,2.7568,2.8096,2.7117,2.8096,110992,0
2013-11-05,2.8321,2.8321,2.7117,2.7494,215736,0
2013-11-06,2.7494,3.0769,2.7494,2.9752,276271,0
2013-11-07,2.945,3.0053,2.8622,2.9377,394836,0
2013-11-08,2.9377,2.964,2.9074,2.9074,33052,0
2013-11-11,2.8774,2.9301,2.8548,2.8924,824591,0
2013-11-12,2.8698,2.945,2.8698,2.915,8897,0
2013-11-13,2.9226,2.9301,2.8622,2.8774,34387,0
2013-11-14,2.9226,2.9979,2.8622,2.8999,51513,0
2013-11-15,2.915,2.915,2.6363,2.6439,70452,0
2013-11-18,2.6061,2.7117,2.6061,2.6665,43284,0
2013-11-19,2.6966,2.7192,2.6889,2.7042,8364,0
2013-11-20,2.7343,2.7568,2.6363,2.7417,29740,0
2013-11-21,2.7417,2.7869,2.6814,2.7192,9424,0
2013-11-22,2.6513,2.6665,2.6363,2.6589,19382,0
2013-11-25,2.6439,2.7042,2.6439,2.6439,14879,0
2013-11-26,2.6287,2.7494,2.6287,2.7268,8761,0
2013-11-27,2.6889,2.7869,2.6589,2.7494,50450,0
2013-11-29,2.7268,2.7869,2.6814,2.7643,14846,0
2013-12-02,2.659,2.7717,2.6589,2.7268,16295,0
2013-12-03,2.7417,2.7417,2.6061,2.6363,60674,0
2013-12-04,2.6513,2.7417,2.6513,2.7417,22703,0
2013-12-05,2.7793,2.8924,2.7793,2.8096,34387,0
2013-12-06,2.8246,2.8397,2.7117,2.7117,13540,0
2013-12-09,2.7042,2.802,2.6589,2.7042,32262,0
2013-12-10,2.7117,2.7793,2.7042,2.7042,6638,0
2013-12-11,2.6665,2.7719,2.6665,2.7192,23576,0
2013-12-12,2.7117,2.7268,2.6589,2.6814,10091,0
2013-12-13,2.7042,2.7494,2.6363,2.6589,30536,0
2013-12-16,2.7117,2.7719,2.6889,2.7494,271502,0
2013-12-17,2.7793,2.7793,2.7343,2.7568,18985,0
2013-12-18,2.7494,2.7793,2.7324,2.7679,46835,0
2013-12-19,2.7719,2.7719,2.6966,2.6966,25092,0
2013-12-20,2.7117,2.7343,2.6061,2.6137,41556,0
2013-12-23,2.5985,2.7117,2.5985,2.6363,37042,0
2013-12-24,2.6589,2.6589,2.6363,2.6363,1286,0
2013-12-26,2.686,2.686,2.6249,2.6629,27915,0
2013-12-27,2.686,2.7622,2.6096,2.7087,38373,0
2013-12-30,2.6783,2.7011,2.6478,2.6629,42973,0
2013-12-31,2.6934,2.7773,2.6629,2.6707,53601,0
2014-01-02,2.7919,2.7919,2.6707,2.6707,5158,0
2014-01-03,2.6783,2.7698,2.6553,2.6553,11399,0
2014-01-06,2.7316,2.7316,2.6325,2.6629,53706,0
2014-01-07,2.7012,2.7165,2.6629,2.7165,63431,0
2014-01-08,2.6707,2.7087,2.6629,2.6783,73261,0
2014-01-09,2.6707,2.7165,2.6629,2.7165,161463,0
2014-01-10,2.7392,2.7392,2.6707,2.7087,24941,0
2014-01-13,2.6783,2.7087,2.6707,2.686,49931,0
2014-01-14,2.686,2.7467,2.6707,2.7012,25724,0
2014-01-15,2.7087,2.7467,2.6707,2.7392,27519,0
2014-01-16,2.7546,2.7851,2.7165,2.7467,14285,0
2014-01-17,2.7698,2.8079,2.7467,2.8003,17828,0
2014-01-21,2.8079,2.8157,2.7927,2.8157,25537,0
2014-01-22,2.8232,2.8918,2.8157,2.8232,69414,0
2014-01-23,2.8537,2.8537,2.7851,2.8079,48753,0
2014-01-24,2.7927,2.8079,2.7467,2.7622,21494,0
2014-01-27,2.7851,2.7851,2.6707,2.686,59499,0
2014-01-28,2.6707,2.7087,2.6325,2.6553,28570,0
2014-01-29,2.6707,2.6934,2.6325,2.6553,35890,0
2014-01-30,2.6553,2.6707,2.6325,2.6553,8766,0
2014-01-31,2.6401,2.7165,2.6401,2.6783,11663,0
2014-02-03,2.7087,2.7165,2.686,2.6934,12938,0
2014-02-04,2.6784,2.7308,2.6783,2.7294,21087,0
2014-02-05,2.7087,2.7316,2.7087,2.7165,14291,0
2014-02-06,2.7087,2.7392,2.7087,2.7165,35706,0
2014-02-07,2.7316,2.7546,2.7087,2.7546,27288,0
2014-02-10,2.7392,2.7851,2.6934,2.7851,36684,0
2014-02-11,2.8079,2.8157,2.7241,2.8003,25464,0
2014-02-12,2.8232,2.8843,2.8232,2.8537,21427,0
2014-02-13,2.8537,2.8843,2.7856,2.8843,8483,0
2014-02-14,2.8461,2.8766,2.8079,2.8766,6960,0
2014-02-18,2.8918,2.9369,2.8766,2.9148,14407,0
2014-02-19,2.9071,3.0063,2.9071,2.9529,25557,0
2014-02-20,2.8176,2.9451,2.8176,2.9379,15104,0
2014-02-21,2.9301,2.9301,2.8766,2.9301,12084,0
2014-02-24,2.9606,2.9606,2.9148,2.9225,18671,0
2014-02-25,2.9301,2.9379,2.9225,2.9379,5648,0
2014-02-26,2.9225,2.9301,2.8691,2.8766,17919,0
2014-02-27,2.8691,2.8691,2.8383,2.8383,11935,0
2014-02-28,2.8691,2.8917,2.8383,2.8843,7405,0
2014-03-03,2.8383,2.8613,2.8383,2.8537,4114,0
2014-03-04,2.8843,2.9225,2.8691,2.8918,39520,0
2014-03-05,2.8613,3.0216,2.8613,2.9911,24743,0
2014-03-06,3.0142,3.0216,2.976,2.976,5673,0
2014-03-07,2.976,3.0216,2.976,2.9834,11834,0
2014-03-10,3.0142,3.0216,2.976,3.0142,16172,0
2014-03-11,2.976,3.0216,2.9451,2.9529,9236,0
2014-03-12,3.0142,3.0293,2.9379,2.976,13489,0
2014-03-13,2.9529,2.9529,2.9148,2.9301,6065,0
2014-03-14,2.9902,3.0055,2.9071,2.9379,15821,0
2014-03-17,2.976,2.976,2.9071,2.9225,21792,0
2014-03-18,2.976,3.0444,2.9148,3.0293,37281,0
2014-03-19,3.0149,3.0149,2.9379,2.9379,10730,0
2014-03-20,2.976,2.976,2.9606,2.9606,1852,0
2014-03-21,3.0293,3.0444,2.9148,2.976,7602,0
2014-03-24,2.976,2.976,2.9071,2.9148,3237,0
2014-03-25,2.9301,2.9379,2.9148,2.9148,4453,0
2014-03-26,2.9727,2.9958,2.8956,2.9186,15023,0
2014-03-27,2.9571,2.9804,2.8647,2.9263,5643,0
2014-03-28,2.957,2.957,2.8956,2.9457,1266,0
2014-03-31,2.9958,3.0112,2.934,3.0037,8264,0
2014-04-01,3.0112,3.0576,2.9032,2.9958,16409,0
2014-04-02,3.019,3.0267,2.9032,2.911,15828,0
2014-04-03,2.8956,2.934,2.8569,2.8569,21350,0
2014-04-04,2.8647,2.88,2.741,2.834,65959,0
2014-04-07,2.803,2.8261,2.795,2.8183,4026,0
2014-04-08,2.8183,2.88,2.8183,2.8261,29603,0
2014-04-09,2.8569,2.8647,2.7874,2.7874,11343,0
2014-04-10,2.7805,2.7805,2.7025,2.7025,6112,0
2014-04-11,2.7333,2.772,2.6792,2.6792,18339,0
2014-04-14,2.741,2.8414,2.741,2.7642,11469,0
2014-04-15,2.8491,2.8491,2.741,2.7566,5169,0
2014-04-16,2.6638,2.8261,2.6638,2.7103,18224,0
2014-04-17,2.7103,2.8336,2.6792,2.7488,20384,0
2014-04-21,2.7333,2.8183,2.7333,2.7795,10885,0
2014-04-22,2.795,2.8183,2.741,2.7642,19052,0
2014-04-23,2.7874,2.8107,2.7488,2.803,6743,0
2014-04-24,2.8183,2.8183,2.7488,2.7488,14290,0
2014-04-28,2.772,2.772,2.6638,2.7178,34756,0
2014-04-29,2.7566,2.7713,2.7025,2.7333,15473,0
2014-04-30,2.6792,2.7642,2.6792,2.7642,2219,0
2014-05-01,2.803,2.8183,2.7333,2.7334,10091,0
2014-05-02,2.7333,2.803,2.6792,2.7178,55005,0
2014-05-05,2.7333,2.8107,2.6638,2.6638,96734,0
2014-05-06,2.7025,2.7178,2.7025,2.7178,7300,0
2014-05-07,2.7178,2.7178,2.6329,2.6329,62938,0
2014-05-08,2.656,2.6715,2.6177,2.6329,6082,0
2014-05-09,2.6863,2.6863,2.6407,2.6638,2734,0
2014-05-12,2.6481,2.687,2.6408,2.687,3114,0
2014-05-13,2.6407,2.6559,2.6253,2.6311,21359,0
2014-05-14,2.6407,2.6407,2.5095,2.5972,30014,0
2014-05-15,2.5634,2.6021,2.5634,2.5711,18087,0
2014-05-16,2.5867,2.6257,2.5867,2.5944,6476,0
2014-05-19,2.5867,2.6252,2.5867,2.6021,13285,0
2014-05-20,2.5867,2.6253,2.5867,2.6253,3691,0
2014-05-21,2.6253,2.6329,2.6021,2.6176,3050,0
2014-05-22,2.6098,2.6253,2.5867,2.6253,5349,0
2014-05-23,2.6407,2.6407,2.6326,2.6329,2306,0
2014-05-27,2.6407,2.6715,2.6253,2.6253,12627,0
2014-05-28,2.6098,2.6483,2.6098,2.6253,7740,0
2014-05-29,2.5867,2.6407,2.5867,2.6021,11017,0
2014-05-30,2.6098,2.6337,2.5867,2.5944,6829,0
2014-06-02,2.6407,2.6484,2.5558,2.5603,13539,0
2014-06-03,2.5481,2.5867,2.4324,2.494,69785,0
2014-06-04,2.5095,2.5095,2.4863,2.4863,3018,0
2014-06-05,2.4863,2.524,2.4863,2.5095,22265,0
2014-06-06,2.463,2.5095,2.463,2.494,15674,0
2014-06-09,2.5095,2.5364,2.4785,2.5052,60505,0
2014-06-10,2.5095,2.5249,2.4708,2.494,61646,0
2014-06-11,2.5095,2.5558,2.5016,2.5095,49637,0
2014-06-12,2.5095,2.5095,2.494,2.5016,13893,0
2014-06-13,2.494,2.494,2.4398,2.4709,11001,0
2014-06-16,2.4476,2.5054,2.4476,2.463,6069,0
2014-06-17,2.5095,2.5095,2.4708,2.5095,8590,0
2014-06-18,2.4708,2.5016,2.4554,2.4554,28960,0
2014-06-19,2.4398,2.4755,2.4398,2.463,8537,0
2014-06-20,2.4863,2.4863,2.4554,2.4554,2565,0
2014-06-23,2.4475,2.5016,2.4475,2.463,12875,0
2014-06-24,2.4475,2.5179,2.4475,2.463,16267,0
2014-06-25,2.4554,2.5089,2.4045,2.4398,28584,0
2014-06-26,2.4673,2.4752,2.4204,2.4438,3916,0
2014-06-27,2.4282,2.4986,2.4204,2.4986,27387,0
2014-06-30,2.4596,2.4673,2.4124,2.4124,41573,0
2014-07-01,2.4282,2.4282,2.3499,2.3499,49401,0
2014-07-02,2.3499,2.4515,2.3499,2.4204,51576,0
2014-07-03,2.5142,2.5142,2.4048,2.436,9440,0
2014-07-07,2.436,2.5142,2.4047,2.4204,10029,0
2014-07-08,2.4427,2.4427,2.3499,2.3893,38684,0
2014-07-09,2.3499,2.4438,2.3499,2.3893,22951,0
2014-07-10,2.3968,2.472,2.3654,2.4047,3158,0
2014-07-11,2.4282,2.4831,2.3968,2.3968,9216,0
2014-07-14,2.4204,2.4274,2.3576,2.3893,19598,0
2014-07-15,2.3893,2.4047,2.3733,2.3893,73775,0
2014-07-16,2.3968,2.4016,2.3733,2.3968,325919,0
2014-07-17,2.3893,2.3968,2.3893,2.3968,11976,0
2014-07-18,2.3968,2.4047,2.3499,2.3968,33964,0
2014-07-21,2.3968,2.4438,2.3499,2.4047,45453,0
2014-07-22,2.3812,2.5142,2.3733,2.4047,93200,0
2014-07-23,2.4596,2.4673,2.3893,2.4359,44113,0
2014-07-24,2.4204,2.4665,2.3893,2.4047,13920,0
2014-07-25,2.4204,2.4596,2.3893,2.3893,19740,0
2014-07-28,2.4124,2.436,2.3817,2.3893,4569,0
2014-07-29,2.4515,2.4596,2.3893,2.3893,21719,0
2014-07-30,2.436,2.4673,2.3733,2.3968,18660,0
2014-07-31,2.4282,2.4352,2.4164,2.4352,10500,0
2014-08-01,2.4469,2.5056,2.3968,2.4595,6947,0
2014-08-04,2.4282,2.4907,2.3812,2.4515,6240,0
2014-08-05,2.4515,2.4986,2.4204,2.4438,13155,0
2014-08-06,2.4124,2.4282,2.3969,2.4282,8260,0
2014-08-07,2.4283,2.483,2.4283,2.4673,84572,0
2014-08-08,2.4673,2.4831,2.4476,2.4831,4471,0
2014-08-11,2.4516,2.4986,2.4516,2.4831,12328,0
2014-08-12,2.4673,2.4986,2.4654,2.4673,13285,0
2014-08-13,2.4673,2.4831,2.4673,2.4752,4819,0
2014-08-14,2.4831,2.4908,2.4673,2.4673,2661,0
2014-08-15,2.4673,2.4986,2.4124,2.4673,109153,0
2014-08-18,2.4673,2.4908,2.4673,2.4908,31683,0
2014-08-19,2.4673,2.5221,2.4673,2.5221,8180,0
2014-08-20,2.4917,2.5221,2.4908,2.5186,3776,0
2014-08-21,2.4986,2.5064,2.4986,2.5064,2523,0
2014-08-22,2.4752,2.5142,2.4673,2.5104,87427,0
2014-08-25,2.4752,2.4986,2.4752,2.4908,5974,0
2014-08-26,2.4831,2.4986,2.4673,2.4986,5077,0
2014-08-27,2.4673,2.5142,2.4673,2.5064,11309,0
2014-08-28,2.4752,2.5064,2.4752,2.5064,6443,0
2014-08-29,2.4752,2.4986,2.4388,2.4908,23423,0
2014-09-02,2.5064,2.5064,2.4204,2.4908,21177,0
2014-09-03,2.4713,2.4713,2.4476,2.4673,21418,0
2014-09-04,2.4673,2.5301,2.4673,2.4752,12009,0
2014-09-05,2.4673,2.5064,2.4673,2.4752,7778,0
2014-09-08,2.4673,2.4789,2.4673,2.4673,13180,0
2014-09-09,2.4673,2.4986,2.4596,2.4752,32301,0
2014-09-10,2.4986,2.4986,2.4515,2.4596,210696,0
2014-09-11,2.4673,2.5849,2.4438,2.5379,31494,0
2014-09-12,2.4986,2.5064,2.4282,2.436,9427,0
2014-09-15,2.436,2.4595,2.4282,2.4282,5318,0
2014-09-16,2.4204,2.4261,2.4204,2.4261,807,0
2014-09-17,2.4204,2.4673,2.4204,2.4438,9136,0
2014-09-18,2.4673,2.5064,2.4204,2.4515,16892,0
2014-09-19,2.4752,2.5691,2.4567,2.5691,33454,0
2014-09-22,2.4673,2.577,2.4673,2.5221,5642,0
2014-09-23,2.4831,2.5379,2.4515,2.4515,3495,0
2014-09-24,2.4673,2.4673,2.4515,2.4515,3761,0
2014-09-25,2.4673,2.4673,2.4515,2.4515,2455,0
2014-09-26,2.4794,2.5271,2.4,2.4475,9613,0
2014-09-29,2.4636,2.4716,2.3841,2.4397,10514,0
2014-09-30,2.3841,2.4374,2.3841,2.4319,2336,0
2014-10-01,2.4239,2.4475,2.4239,2.4475,12244,0
2014-10-02,2.5432,2.5432,2.416,2.4319,15765,0
2014-10-03,2.4239,2.559,2.3841,2.408,21347,0
2014-10-06,2.5192,2.5192,2.3841,2.4239,22390,0
2014-10-07,2.5113,2.5113,2.416,2.5034,7934,0
2014-10-08,2.4794,2.4794,2.4716,2.4716,4105,0
2014-10-09,2.5034,2.535,2.4397,2.5271,43341,0
2014-10-10,2.5432,2.5432,2.4875,2.535,5719,0
2014-10-13,2.559,2.559,2.4636,2.5113,16347,0
2014-10-14,2.4716,2.4716,2.3681,2.3681,25441,0
2014-10-15,2.3445,2.3445,1.5894,2.2808,235948,0
2014-10-16,2.273,2.4636,2.273,2.3921,36921,0
2014-10-17,2.4397,2.5829,2.3841,2.4397,232469,0
2014-10-20,2.4636,2.5271,2.416,2.4716,31947,0
2014-10-21,2.4853,2.4973,2.3921,2.393,34410,0
2014-10-22,2.4,2.4556,2.1776,2.4475,83253,0
2014-10-23,2.3445,2.4475,2.3285,2.4475,27914,0
2014-10-24,2.3921,2.4475,2.3604,2.42,5472,0
2014-10-27,2.3921,2.535,2.3921,2.4716,21184,0
2014-10-28,2.5271,2.5271,2.4556,2.5271,13695,0
2014-10-29,2.527,2.527,2.4953,2.5192,4760,0
2014-10-30,2.5033,2.5033,2.4437,2.4636,11207,0
2014-10-31,2.4636,2.4953,2.4382,2.4716,31155,0
2014-11-03,2.4475,2.4636,2.3523,2.4,50337,0
2014-11-04,2.3921,2.4636,2.3841,2.4397,109641,0
2014-11-05,2.4475,2.4953,2.4397,2.4475,21948,0
2014-11-06,2.4397,2.4953,2.4,2.408,14446,0
2014-11-07,2.4794,2.4794,2.4081,2.4239,33373,0
2014-11-10,2.3841,2.4635,2.3762,2.4,11467,0
2014-11-11,2.4239,2.4635,2.416,2.416,18589,0
2014-11-12,2.4572,2.4572,2.4,2.416,9129,0
2014-11-13,2.416,2.4397,2.416,2.416,4253,0
2014-11-14,2.4239,2.4556,2.4239,2.4556,31940,0
2014-11-17,2.4556,2.4556,2.416,2.4556,10795,0
2014-11-18,2.4474,2.4474,2.3841,2.3841,2592,0
2014-11-19,2.3681,2.3859,2.3681,2.3841,5739,0
2014-11-20,2.3921,2.4118,2.3841,2.3921,3996,0
2014-11-21,2.4,2.4228,2.3841,2.3841,19012,0
2014-11-24,2.408,2.4238,2.3841,2.408,19094,0
2014-11-25,2.3921,2.416,2.3841,2.3841,111279,0
2014-11-26,2.416,2.4475,2.3921,2.4239,16736,0
2014-11-28,2.4636,2.4636,2.408,2.4239,12521,0
2014-12-01,2.4556,2.4556,2.3842,2.4239,12251,0
2014-12-02,2.4239,2.434,2.3523,2.3921,26976,0
2014-12-03,2.3205,2.4396,2.3205,2.3921,11351,0
2014-12-04,2.4,2.4239,2.3523,2.3921,20230,0
2014-12-05,2.4,2.416,2.3523,2.3523,24621,0
2014-12-08,2.4239,2.4319,2.4,2.4239,11039,0
2014-12-09,2.408,2.4239,2.3523,2.3841,7443,0
2014-12-10,2.3841,2.4264,2.3762,2.3762,6807,0
2014-12-11,2.3445,2.3523,2.3285,2.3364,94836,0
2014-12-12,2.3364,2.4239,2.3047,2.3127,31762,0
2014-12-15,2.3047,2.416,2.3047,2.3285,9997,0
2014-12-16,2.3364,2.4053,2.1536,2.2967,40627,0
2014-12-17,2.3047,2.3127,2.2172,2.2967,11827,0
2014-12-18,2.2808,2.3344,2.2491,2.3047,7841,0
2014-12-19,2.3681,2.3681,2.2569,2.2569,6307,0
2014-12-22,2.2649,2.3559,2.2092,2.241,28276,0
2014-12-23,2.2331,2.3363,2.2331,2.241,16130,0
2014-12-24,2.2889,2.3285,2.2418,2.3285,12618,0
2014-12-26,2.3127,2.3127,2.2331,2.2331,15815,0
2014-12-29,2.31,2.3503,2.2533,2.2533,20916,0
2014-12-30,2.2774,2.2774,2.1888,2.221,33836,0
2014-12-31,2.205,2.2129,2.1079,2.1807,68481,0
2015-01-02,2.221,2.3341,2.221,2.2533,45757,0
2015-01-05,2.2774,2.342,2.2615,2.31,11639,0
2015-01-06,2.2856,2.3421,2.2856,2.3341,20768,0
2015-01-07,2.3583,2.3664,2.3019,2.3503,18631,0
2015-01-08,2.3421,2.5038,2.31,2.4229,72820,0
2015-01-09,2.4229,2.4793,2.4228,2.431,19377,0
2015-01-12,2.4309,2.4794,2.4228,2.4309,51734,0
2015-01-13,2.4794,2.4794,2.4391,2.4794,1117,0
2015-01-14,2.4228,2.4309,2.3421,2.3583,16815,0
2015-01-15,2.3583,2.4228,2.3583,2.3906,3422,0
2015-01-16,2.4309,2.4794,2.3986,2.4471,14852,0
2015-01-20,2.4714,2.5844,2.4632,2.5439,79299,0
2015-01-21,2.5439,2.5439,2.5058,2.5282,14032,0
2015-01-22,2.5433,2.5439,2.4553,2.4931,33793,0
2015-01-23,2.4955,2.5844,2.4228,2.5198,45768,0
2015-01-26,2.5521,2.6653,2.5439,2.6089,13894,0
2015-01-27,2.6329,2.6491,2.4955,2.4955,13444,0
2015-01-28,2.5038,2.6167,2.4955,2.4955,7930,0
2015-01-29,2.5335,2.5335,2.5038,2.5117,375,0
2015-01-30,2.5039,2.5844,2.5039,2.5843,10280,0
2015-02-02,2.4876,2.5038,2.4228,2.4296,47428,0
2015-02-03,2.3986,2.5439,2.3986,2.4714,19169,0
2015-02-04,2.4632,2.5359,2.4309,2.4309,27235,0
2015-02-05,2.5038,2.532,2.4714,2.4714,18361,0
2015-02-06,2.4876,2.6249,2.4876,2.5439,31941,0
2015-02-09,2.5683,2.6088,2.5038,2.5198,29439,0
2015-02-10,2.5038,2.5038,2.4228,2.4309,9957,0
2015-02-11,2.4876,2.5844,2.3986,2.5683,12203,0
2015-02-12,2.5117,2.5729,2.5038,2.5729,1124,0
2015-02-13,2.5602,2.5844,2.5198,2.5602,14261,0
2015-02-17,2.6006,2.6491,2.5844,2.641,12432,0
2015-02-18,2.6329,2.6572,2.5933,2.6491,27078,0
2015-02-19,2.6491,2.6491,2.6491,2.6491,2762,0
2015-02-20,2.5844,2.6491,2.5844,2.6422,5869,0
2015-02-23,2.6572,2.6652,2.5602,2.5602,23435,0
2015-02-24,2.6572,2.6653,2.6296,2.6571,1771,0
2015-02-25,2.7218,2.7218,2.6637,2.7135,10572,0
2015-02-26,2.7298,2.7298,2.5925,2.6572,8967,0
2015-02-27,2.5852,2.7204,2.5852,2.6249,5426,0
2015-03-02,2.6975,2.7218,2.5844,2.7218,11514,0
2015-03-03,2.5925,2.7298,2.5925,2.7298,3094,0
2015-03-04,2.7298,2.7298,2.6653,2.7298,3963,0
2015-03-05,2.6006,2.746,2.6006,2.7298,1608,0
2015-03-06,2.6006,2.7218,2.6006,2.7218,372,0
2015-03-09,2.746,2.746,2.6653,2.7379,10772,0
2015-03-10,2.6653,2.7783,2.6653,2.7783,3590,0
2015-03-11,2.7783,2.7783,2.6813,2.7783,1360,0
2015-03-12,2.7298,2.7298,2.6975,2.6975,1487,0
2015-03-13,2.7703,2.7783,2.6733,2.7783,2848,0
2015-03-16,2.7783,2.8268,2.746,2.7541,20305,0
2015-03-17,2.8268,2.8268,2.6895,2.7218,4334,0
2015-03-18,2.746,2.746,2.6733,2.6733,1487,0
2015-03-19,2.6572,2.746,2.6249,2.6653,17457,0
2015-03-20,2.8107,2.8107,2.6653,2.6653,2227,0
2015-03-23,2.7298,2.746,2.6572,2.6572,9782,0
2015-03-24,2.6813,2.7055,2.6572,2.6653,8050,0
2015-03-25,2.6975,2.8268,2.6572,2.7379,37888,0
2015-03-26,2.7379,2.8268,2.7379,2.8268,19107,0
2015-03-27,2.8161,2.8717,2.7734,2.8636,12281,0
2015-03-30,2.8636,2.8636,2.7,2.7,10266,0
2015-03-31,2.7,2.7,2.6919,2.6919,4238,0
2015-04-01,2.7,2.7734,2.7,2.7164,3178,0
2015-04-02,2.7,2.8309,2.7,2.8226,5988,0
2015-04-06,2.7081,2.839,2.5444,2.6099,79570,0
2015-04-07,2.6099,2.7,2.5444,2.5444,38157,0
2015-04-08,2.5363,2.6919,2.5363,2.569,15157,0
2015-04-09,2.569,2.781,2.5609,2.7408,19945,0
2015-04-10,2.7572,2.7655,2.618,2.6507,18702,0
2015-04-13,2.6753,2.7572,2.6507,2.6753,18577,0
2015-04-14,2.7081,2.7655,2.667,2.6753,10758,0
2015-04-15,2.667,2.667,2.618,2.618,23519,0
2015-04-16,2.618,2.7053,2.618,2.667,2927,0
2015-04-17,2.6753,2.6835,2.6099,2.667,2201,0
2015-04-20,2.6753,2.6919,2.5444,2.618,14479,0
2015-04-21,2.5526,2.6835,2.5526,2.5936,2593,0
2015-04-22,2.5936,2.6753,2.5772,2.5854,3970,0
2015-04-23,2.5936,2.6018,2.5609,2.6018,32389,0
2015-04-24,2.5809,2.7244,2.5809,2.7244,13225,0
2015-04-27,2.7328,2.7328,2.6753,2.6835,24202,0
2015-04-28,2.7327,2.7327,2.6835,2.7244,26050,0
2015-04-29,2.7164,2.7164,2.6099,2.6099,4401,0
2015-04-30,2.6426,2.6753,2.618,2.618,3422,0
2015-05-01,2.6099,2.7,2.5609,2.6344,7456,0
2015-05-04,2.6835,2.7,2.6426,2.6426,11611,0
2015-05-05,2.6426,2.6426,2.5936,2.6344,14177,0
2015-05-06,2.5609,2.7,2.5609,2.6835,13713,0
2015-05-07,2.6657,2.6657,2.6577,2.6577,856,0
2015-05-08,2.659,2.659,2.6099,2.618,4643,0
2015-05-11,2.659,2.7328,2.5854,2.5854,64291,0
2015-05-12,2.659,2.7328,2.618,2.7328,20239,0
2015-05-13,2.7328,2.7328,2.6426,2.7244,19067,0
2015-05-14,2.7,2.7081,2.618,2.618,11858,0
2015-05-15,2.6263,2.6919,2.5363,2.659,10252,0
2015-05-18,2.6263,2.6263,2.5444,2.5772,25425,0
2015-05-19,2.5772,2.5772,2.4789,2.4872,16034,0
2015-05-20,2.4789,2.6099,2.4789,2.5117,9291,0
2015-05-21,2.5772,2.5772,2.4136,2.4136,14544,0
2015-05-22,2.4627,2.5037,2.4218,2.4218,43269,0
2015-05-26,2.4866,2.4866,2.4381,2.4381,1727,0
2015-05-27,2.5117,2.618,2.4463,2.4709,20045,0
2015-05-28,2.5199,2.5609,2.4872,2.4872,4631,0
2015-05-29,2.5281,2.5444,2.4789,2.5037,3666,0
2015-06-01,2.5117,2.569,2.5117,2.569,4388,0
2015-06-02,2.5363,2.5363,2.5037,2.5037,647,0
2015-06-03,2.5281,2.5363,2.5037,2.5363,10143,0
2015-06-04,2.5363,2.5363,2.4545,2.5363,12343,0
2015-06-05,2.4872,2.6344,2.4872,2.618,13933,0
2015-06-08,2.618,2.659,2.618,2.6507,6722,0
2015-06-09,2.659,2.7,2.618,2.6263,11912,0
2015-06-10,2.6263,2.6263,2.5281,2.5281,17841,0
2015-06-11,2.6344,2.6344,2.5363,2.5526,18768,0
2015-06-12,2.6753,2.6753,2.6018,2.659,6965,0
2015-06-15,2.6099,2.6507,2.6099,2.6426,9044,0
2015-06-16,2.5526,2.569,2.5444,2.569,5378,0
2015-06-17,2.5444,2.569,2.4627,2.5281,28478,0
2015-06-18,2.5363,2.5363,2.4545,2.4709,12343,0
2015-06-19,2.4789,2.5363,2.4789,2.5363,7822,0
2015-06-22,2.4299,2.5281,2.4299,2.4627,2566,0
2015-06-23,2.4544,2.5281,2.4544,2.5281,7894,0
2015-06-24,2.4545,2.4953,2.4299,2.4545,15889,0
2015-06-25,2.4545,2.4545,2.4299,2.4381,2201,0
2015-06-26,2.4922,2.4922,2.4091,2.4922,14446,0
2015-06-29,2.4172,2.4172,2.4172,2.4172,602,0
2015-06-30,2.4172,2.4671,2.4091,2.4172,4259,0
2015-07-01,2.4091,2.5586,2.4006,2.5586,31177,0
2015-07-02,2.4922,2.5586,2.4922,2.5586,29493,0
2015-07-06,2.5502,2.5502,2.4505,2.4671,6380,0
2015-07-07,2.4338,2.4505,2.3178,2.326,26122,0
2015-07-08,2.3094,2.4006,2.3094,2.4006,28891,0
2015-07-09,2.3592,2.4256,2.3592,2.4256,12279,0
2015-07-10,2.4838,2.5586,2.4756,2.5337,7946,0
2015-07-13,2.5502,2.5752,2.4006,2.5586,13482,0
2015-07-14,2.5586,2.5586,2.5585,2.5586,735,0
2015-07-15,2.3426,2.5586,2.3426,2.5337,14645,0
2015-07-16,2.5337,2.5586,2.4671,2.517,23474,0
2015-07-17,2.5669,2.5669,2.4091,2.4671,21307,0
2015-07-20,2.5586,2.5586,2.4006,2.4838,20584,0
2015-07-21,2.4006,2.5004,2.4006,2.4838,5419,0
2015-07-22,2.4006,2.517,2.4006,2.5004,2045,0
2015-07-23,2.4922,2.5669,2.4172,2.5502,7824,0
2015-07-24,2.4256,2.5337,2.4256,2.4671,6742,0
2015-07-27,2.4671,2.4671,2.4338,2.4671,2890,0
2015-07-28,2.4256,2.5586,2.4256,2.517,19743,0
2015-07-29,2.4589,2.5502,2.4589,2.5254,8426,0
2015-07-30,2.4922,2.4922,2.2927,2.4423,21548,0
2015-07-31,2.4256,2.4338,2.3925,2.3925,3972,0
2015-08-03,2.3925,2.4091,2.3426,2.4091,5021,0
2015-08-04,2.4589,2.4671,2.3925,2.4256,5899,0
2015-08-05,2.4505,2.4756,2.3676,2.4756,1564,0
2015-08-06,2.243,2.3676,2.243,2.2927,27664,0
2015-08-07,2.2678,2.3094,2.243,2.2511,16613,0
2015-08-10,2.243,2.3925,2.243,2.3343,5539,0
2015-08-11,2.3758,2.4091,2.3343,2.4006,9938,0
2015-08-12,2.3676,2.4589,2.3343,2.3592,12521,0
2015-08-13,2.3841,2.4006,2.3676,2.3676,10834,0
2015-08-14,2.3676,2.4256,2.326,2.3343,4816,0
2015-08-17,2.3426,2.3676,2.1846,2.3343,22271,0
2015-08-18,2.3676,2.4091,2.2595,2.2761,25281,0
2015-08-19,2.2761,2.4756,2.1349,2.2346,69579,0
2015-08-20,2.1099,2.1598,2.0934,2.1265,8307,0
2015-08-21,2.1598,2.4091,2.1598,2.2511,21667,0
2015-08-24,2.243,2.4505,2.1339,2.2595,42113,0
2015-08-25,2.3841,2.4091,2.2761,2.2761,4816,0
2015-08-26,2.2595,2.3509,2.2511,2.2678,11555,0
2015-08-27,2.243,2.3011,2.243,2.3011,8669,0
2015-08-28,2.2595,2.3592,2.2511,2.2678,8186,0
2015-08-31,2.3925,2.3925,2.2678,2.3011,964,0
2015-09-01,2.2761,2.3925,2.2761,2.3758,6019,0
2015-09-02,2.4338,2.4756,2.3676,2.3676,10472,0
2015-09-03,2.3509,2.3509,2.3509,2.3509,480,0
2015-09-04,2.3925,2.4006,2.326,2.326,14205,0
2015-09-08,2.3178,2.4006,2.2927,2.3011,13965,0
2015-09-09,2.4006,2.4091,2.2845,2.3011,4094,0
2015-09-10,2.2845,2.2927,2.2096,2.2096,5597,0
2015-09-11,2.2096,2.2845,2.1764,2.2511,17695,0
2015-09-14,2.1764,2.2761,2.1764,2.2761,8907,0
2015-09-15,2.1846,2.3509,2.1846,2.3509,2166,0
2015-09-16,2.4006,2.4423,2.326,2.326,15048,0
2015-09-17,2.3758,2.4092,2.3426,2.4091,5190,0
2015-09-18,2.4423,2.5254,2.4423,2.5254,15890,0
2015-09-21,2.4922,2.5669,2.4256,2.4256,6742,0
2015-09-22,2.4423,2.5087,2.4423,2.5087,3371,0
2015-09-23,2.512,2.5337,2.5116,2.5337,2589,0
2015-09-24,2.4838,2.5254,2.4838,2.5254,2026,0
2015-09-25,2.4922,2.5004,2.4922,2.4922,3612,0
2015-09-28,2.4458,2.5639,2.4374,2.4964,4560,0
2015-09-29,2.4543,2.4543,2.277,2.3783,9131,0
2015-09-30,2.2011,2.3528,2.2011,2.3528,4150,0
2015-10-01,2.0241,2.1085,1.8722,2.0998,90590,0
2015-10-02,2.0241,2.1085,2.0241,2.0998,5217,0
2015-10-05,2.0916,2.1674,2.0326,2.0916,10593,0
2015-10-06,2.083,2.1421,2.0241,2.083,9485,0
2015-10-07,2.0072,2.0072,1.9229,1.9735,20156,0
2015-10-08,1.9482,1.9902,1.9062,1.9902,16602,0
2015-10-09,2.1085,2.1085,1.9902,2.0998,21108,0
2015-10-12,2.1085,2.3528,2.1085,2.336,13081,0
2015-10-13,2.336,2.3613,2.2011,2.2095,22055,0
2015-10-14,2.3191,2.4288,2.2687,2.4288,25256,0
2015-10-15,2.4288,2.4627,2.3783,2.4374,14466,0
2015-10-16,2.4374,2.5216,2.4374,2.5133,14466,0
2015-10-19,2.5267,2.5891,2.5133,2.5663,19998,0
2015-10-20,2.5048,2.6059,2.5048,2.5806,13872,0
2015-10-21,2.5216,2.6059,2.5216,2.5806,6996,0
2015-10-22,2.5723,2.5723,2.4627,2.4627,4981,0
2015-10-23,2.4458,2.5469,2.4458,2.4964,3676,0
2015-10-26,2.5469,2.5469,2.4374,2.4374,3321,0
2015-10-27,2.4627,2.4711,2.3528,2.4205,14348,0
2015-10-28,2.4374,2.4711,2.4035,2.4035,5454,0
2015-10-29,2.4118,2.4374,2.3528,2.3867,6758,0
2015-10-30,2.4458,2.4458,2.3528,2.3528,4269,0
2015-11-02,2.4288,2.4374,2.277,2.3446,14260,0
2015-11-03,2.3446,2.4035,2.277,2.2855,6640,0
2015-11-04,2.3107,2.3301,2.1421,2.2518,10062,0
2015-11-05,2.2265,2.277,1.9988,2.083,87152,0
2015-11-06,2.1843,2.1843,2.1506,2.1674,7471,0
2015-11-09,2.0072,2.2601,2.0072,2.1336,13126,0
2015-11-10,2.1168,2.1674,2.0409,2.1674,11977,0
2015-11-11,2.0241,2.0746,1.9988,2.0326,1896,0
2015-11-12,2.0326,2.0746,2.0241,2.0746,246398,0
2015-11-13,2.0577,2.277,2.0577,2.0661,15770,0
2015-11-16,2.2939,2.336,2.1927,2.2518,2135,0
2015-11-17,2.3191,2.3191,2.159,2.235,32963,0
2015-11-18,2.1927,2.277,2.1336,2.1336,13754,0
2015-11-19,2.1843,2.2011,2.0661,2.0661,8182,0
2015-11-20,2.1757,2.1927,2.1757,2.1927,238,0
2015-11-23,2.1927,2.2265,2.1253,2.1253,4862,0
2015-11-24,2.1336,2.1757,2.1336,2.1757,592,0
2015-11-25,2.083,2.1506,2.0661,2.1168,2017,0
2015-11-27,2.1674,2.1674,2.1336,2.1336,1303,0
2015-11-30,2.0326,2.1168,2.0326,2.0998,16482,0
2015-12-01,2.0998,2.0998,1.9988,2.0495,17017,0
2015-12-02,1.9398,2.1085,1.9398,1.9566,52661,0
2015-12-03,1.9735,2.024,1.9735,1.9902,8350,0
2015-12-04,2.0158,2.0158,1.9902,1.9988,7114,0
2015-12-07,1.9482,2.0326,1.9482,2.0326,2727,0
2015-12-08,1.9482,2.0241,1.9482,1.9651,7245,0
2015-12-09,1.9566,1.9735,1.9566,1.9735,474,0
2015-12-10,1.9651,2.0241,1.8638,1.9398,147743,0
2015-12-11,1.9313,1.9735,1.8638,1.8638,4506,0
2015-12-14,1.8554,1.9861,1.8554,1.9735,11825,0
2015-12-15,1.9651,1.9902,1.8217,1.8469,345288,0
2015-12-16,1.8385,1.8554,1.7542,1.8469,26799,0
2015-12-17,1.8554,1.8554,1.8385,1.8554,202169,0
2015-12-18,1.8554,1.8554,1.788,1.8385,28931,0
2015-12-21,1.8301,1.8554,1.788,1.8554,5572,0
2015-12-22,1.8134,1.8554,1.8134,1.8483,6156,0
2015-12-23,1.8554,1.8554,1.712,1.7204,29408,0
2015-12-24,1.7204,1.7711,1.7204,1.7289,15471,0
2015-12-28,1.7289,1.7289,1.6867,1.7036,10201,0
2015-12-29,1.7682,1.846,1.6819,1.8286,423445,0
2015-12-30,1.846,1.846,1.7423,1.8027,14253,0
2015-12-31,1.8373,1.8373,1.7855,1.7855,17438,0
2016-01-04,1.7596,1.82,1.7596,1.82,1931,0
2016-01-05,1.8027,1.8027,1.8027,1.8027,163,0
2016-01-08,1.82,1.82,1.7252,1.7855,3207,0
2016-01-11,1.7942,1.7942,1.7942,1.7942,295,0
2016-01-12,1.8373,1.8373,1.7769,1.8286,2562,0
2016-01-13,1.8114,1.8133,1.8114,1.8133,4388,0
2016-01-14,1.6733,1.8114,1.6733,1.7683,4061,0
2016-01-15,1.82,1.82,1.6733,1.6907,10986,0
2016-01-19,1.7165,1.846,1.6648,1.708,6955,0
2016-01-20,1.6733,1.7691,1.632,1.632,1245,0
2016-01-21,1.8459,1.8459,1.7114,1.7114,3593,0
2016-01-22,1.8278,1.8546,1.7726,1.7942,7651,0
2016-01-25,1.8114,1.8114,1.8114,1.8114,442,0
2016-01-26,1.8027,1.8114,1.7165,1.7165,6001,0
2016-01-27,1.708,1.846,1.708,1.7423,1534,0
2016-01-28,1.7338,1.8373,1.6992,1.7596,22644,0
2016-01-29,1.7511,1.846,1.7511,1.8027,928,0
2016-02-01,1.7252,1.82,1.7165,1.7581,1113,0
2016-02-02,1.7683,1.7683,1.7423,1.7423,814,0
2016-02-03,1.7165,1.7165,1.7165,1.7165,140,0
2016-02-04,1.7596,1.7596,1.7596,1.7596,464,0
2016-02-09,1.7253,1.7253,1.7253,1.7253,1160,0
2016-02-10,1.7252,1.7769,1.5181,1.5355,7199,0
2016-02-11,1.3974,1.5181,1.2356,1.3369,51526,0
2016-02-12,1.2075,1.4233,1.2075,1.38,18034,0
2016-02-16,1.4233,1.4233,1.3198,1.3672,3595,0
2016-02-17,1.4233,1.4922,1.4233,1.4404,8956,0
2016-02-18,1.4146,1.4146,1.3069,1.4061,1449,0
2016-02-19,1.4319,1.4404,1.3113,1.4404,876,0
2016-02-22,1.2422,1.3715,1.1903,1.268,17923,0
2016-02-23,1.1904,1.3456,1.1904,1.3456,251,0
2016-02-24,1.3284,1.4404,1.2854,1.3112,19799,0
2016-02-25,1.4319,1.4404,1.3229,1.3974,2836,0
2016-02-26,1.4404,1.4404,1.3888,1.4175,4434,0
2016-02-29,1.4404,1.4404,1.3416,1.38,9837,0
2016-03-01,1.4404,1.4404,1.3112,1.38,33190,0
2016-03-02,1.38,1.38,1.3198,1.38,18119,0
2016-03-03,1.38,1.4233,1.3542,1.3542,3814,0
2016-03-04,1.3543,1.4233,1.3542,1.3715,1884,0
2016-03-07,1.38,1.4233,1.3025,1.3025,9933,0
2016-03-08,1.3715,1.3715,1.3025,1.3198,13683,0
2016-03-09,1.3369,1.3369,1.2938,1.3025,7438,0
2016-03-10,1.3369,1.3629,1.2853,1.2938,7501,0
2016-03-11,1.3369,1.3369,1.2507,1.3025,13478,0
2016-03-14,1.3025,1.4146,1.268,1.3025,6724,0
2016-03-15,1.2594,1.4146,1.2594,1.3456,23046,0
2016-03-16,1.4233,1.4404,1.3456,1.4061,20449,0
2016-03-17,1.38,1.4233,1.3456,1.3542,19313,0
2016-03-18,1.4233,1.4404,1.3025,1.4404,39433,0
2016-03-21,1.4146,1.4146,1.3542,1.4061,29127,0
2016-03-22,1.3369,1.4146,1.3369,1.4061,19685,0
2016-03-23,1.3629,1.4061,1.3629,1.4061,4486,0
2016-03-24,1.4146,1.4146,1.3369,1.4061,1508,0
2016-03-28,1.4061,1.4061,1.268,1.3456,7101,0
2016-03-29,1.3679,1.3767,1.3235,1.3501,6006,0
2016-03-30,1.3235,1.3945,1.2612,1.279,19573,0
2016-03-31,1.2878,1.3767,1.2596,1.2612,35616,0
2016-04-01,1.1171,1.4656,1.066,1.4568,47972,0
2016-04-04,1.4656,1.4656,1.3159,1.4568,15522,0
2016-04-05,1.3323,1.4743,1.3323,1.3945,13276,0
2016-04-06,1.3501,1.439,1.3323,1.439,6826,0
2016-04-07,1.439,1.4567,1.4211,1.4567,42412,0
2016-04-08,1.4568,1.4568,1.43,1.439,7616,0
2016-04-11,1.4478,1.4568,1.4211,1.4211,6421,0
2016-04-12,1.4122,1.4832,1.4122,1.4743,7522,0
2016-04-13,1.4833,1.5057,1.4833,1.501,10249,0
2016-04-14,1.51,1.5809,1.3145,1.4345,53315,0
2016-04-15,1.43,1.6433,1.4211,1.4833,17737,0
2016-04-18,1.6698,1.6698,1.5633,1.6075,8783,0
2016-04-19,1.5378,1.8475,1.5378,1.7053,3857,0
2016-04-20,1.7409,1.7409,1.6786,1.7319,3953,0
2016-04-21,1.7409,2.1317,1.7409,1.741,13916,0
2016-04-22,1.7942,2.114,1.7942,1.9453,3009,0
2016-04-25,1.9453,1.9453,1.803,1.852,752,0
2016-04-26,1.7763,1.9452,1.5544,1.7763,7903,0
2016-04-27,1.8298,1.8563,1.8298,1.8563,1086,0
2016-04-28,1.9363,1.9453,1.8119,1.8563,12046,0
2016-04-29,1.8563,1.9275,1.7763,1.9275,3674,0
2016-05-02,1.7799,1.9008,1.7763,1.9008,3263,0
2016-05-03,1.8262,1.8919,1.8262,1.8919,352,0
2016-05-04,1.8918,1.8918,1.8081,1.8081,940,0
2016-05-05,1.7942,1.8829,1.7852,1.8829,5067,0
2016-05-06,1.842,1.8652,1.842,1.8652,787,0
2016-05-09,1.8245,1.883,1.8245,1.8465,2889,0
2016-05-10,1.7764,1.805,1.7764,1.8031,8375,0
2016-05-11,1.8119,1.8119,1.7763,1.8084,2016,0
2016-05-12,1.8119,1.8119,1.7763,1.7768,2039,0
2016-05-13,1.7833,1.8119,1.7763,1.7841,1525,0
2016-05-16,1.7852,1.8563,1.7852,1.7852,8368,0
2016-05-17,1.8563,1.8563,1.7763,1.7763,16589,0
2016-05-19,1.7763,1.7942,1.7763,1.7942,4872,0
2016-05-20,1.7942,1.8119,1.7763,1.7763,12237,0
2016-05-23,1.805,1.8119,1.7986,1.803,1167,0
2016-05-24,1.7763,1.7763,1.7763,1.7763,140,0
2016-05-26,1.7764,1.7853,1.7763,1.7853,3034,0
2016-05-31,1.7852,1.8164,1.7763,1.797,2303,0
2016-06-01,1.803,1.8507,1.803,1.8209,1270,0
2016-06-02,1.7763,1.7763,1.7763,1.7763,438,0
2016-06-03,1.8084,1.8119,1.7763,1.8119,9467,0
2016-06-06,1.7763,1.9184,1.7763,1.9184,451,0
2016-06-07,1.8563,1.9541,1.8563,1.9541,1012,0
2016-06-08,1.9185,1.9185,1.9185,1.9185,247,0
2016-06-13,1.8563,1.9363,1.7852,1.8919,4603,0
2016-06-14,1.8555,1.8652,1.8298,1.8563,1065,0
2016-06-15,1.7852,1.8166,1.7763,1.8166,11711,0
2016-06-20,1.8298,1.8298,1.8298,1.8298,507,0
2016-06-21,1.7942,1.7942,1.7942,1.7942,375,0
2016-06-23,1.8375,1.883,1.7942,1.7942,2533,0
2016-06-24,1.7852,1.8651,1.7763,1.7763,2980,0
2016-06-27,1.865,1.865,1.865,1.865,225,0
2016-06-28,1.8299,1.8299,1.8299,1.8299,1102,0
2016-06-29,1.8606,1.8606,1.8244,1.8334,6056,0
2016-06-30,1.8606,1.8606,1.8517,1.8517,661,0
2016-07-05,1.8606,1.9151,1.8606,1.9062,1552,0
2016-07-07,1.7772,1.8571,1.7744,1.8571,2205,0
2016-07-08,1.9241,1.9241,1.7698,1.8222,5565,0
2016-07-11,1.8244,1.897,1.7699,1.8698,5160,0
2016-07-14,1.779,1.7991,1.7698,1.779,2384,0
2016-07-15,1.7698,1.779,1.5893,1.7698,9819,0
2016-07-18,1.6065,1.7064,1.6065,1.6337,4509,0
2016-07-19,1.6175,1.7214,1.6175,1.7214,3089,0
2016-07-20,1.7518,1.7518,1.7518,1.7518,457,0
2016-07-21,1.7881,1.7881,1.6836,1.7518,1102,0
2016-07-22,1.6974,1.7518,1.6094,1.7518,903,0
2016-07-25,1.7518,1.7518,1.6337,1.7426,559,0
2016-07-26,1.7426,1.7971,1.7247,1.7971,4849,0
2016-07-27,1.7698,1.8153,1.7698,1.8153,16967,0
2016-07-28,1.8153,1.8153,1.8153,1.8153,164,0
2016-07-29,1.7427,1.8425,1.7427,1.8147,2510,0
2016-08-01,1.8153,1.8334,1.7728,1.8334,2129,0
2016-08-02,1.7698,1.8425,1.7609,1.8425,2814,0
2016-08-03,1.8425,1.8517,1.6065,1.8153,35895,0
2016-08-04,1.9062,1.9514,1.9062,1.9151,1084,0
2016-08-05,1.8606,1.897,1.8457,1.8789,2375,0
2016-08-09,1.6999,1.8879,1.6999,1.8789,992,0
2016-08-10,1.7064,1.8425,1.5886,1.8425,1983,0
2016-08-11,1.8425,1.8879,1.8153,1.8608,2187,0
2016-08-12,1.8879,1.8879,1.5521,1.7971,51539,0
2016-08-15,1.8153,1.8289,1.8062,1.8062,19517,0
2016-08-16,1.7971,1.8789,1.7971,1.8517,7823,0
2016-08-17,1.8879,1.8879,1.8062,1.8517,1102,0
2016-08-18,1.8879,1.8879,1.7931,1.8789,1152,0
2016-08-19,1.8788,1.8879,1.8153,1.8789,16845,0
2016-08-22,1.8697,1.9062,1.8697,1.897,4676,0
2016-08-23,1.8697,1.9061,1.8062,1.8516,25039,0
2016-08-24,1.8334,2.0876,1.8334,1.9333,16581,0
2016-08-25,1.9787,1.9787,1.8062,1.8334,6003,0
2016-08-26,1.8606,1.9062,1.8334,1.8879,3309,0
2016-08-29,2.0241,2.0423,1.8606,1.9333,22719,0
2016-08-30,1.9333,1.9333,1.9333,1.9333,155,0
2016-08-31,1.9332,2.0876,1.888,2.0876,9514,0
2016-09-01,2.1239,2.1239,1.8925,1.9333,3487,0
2016-09-02,1.9062,2.0423,1.8289,1.8425,27822,0
2016-09-06,1.8517,1.9605,1.8517,1.9062,6749,0
2016-09-07,1.9696,1.9787,1.8697,1.9423,2539,0
2016-09-08,1.8153,1.9241,1.8153,1.897,1212,0
2016-09-09,1.8334,1.9605,1.8244,1.9605,2423,0
2016-09-12,1.9605,1.9605,1.8425,1.9062,1213,0
2016-09-13,1.8425,1.8879,1.8334,1.8879,2316,0
2016-09-14,1.9423,1.9423,1.779,1.779,4763,0
2016-09-15,1.779,1.7971,1.7426,1.7609,16673,0
2016-09-16,1.9468,1.9468,1.7426,1.9151,21837,0
2016-09-19,1.897,1.9333,1.8606,1.8606,781,0
2016-09-20,1.8933,1.9423,1.8244,1.8244,4585,0
2016-09-21,1.8789,1.8789,1.7859,1.7971,9532,0
2016-09-22,1.779,1.8697,1.7426,1.779,5380,0
2016-09-23,1.779,1.8517,1.779,1.8517,3912,0
2016-09-26,1.8789,1.8879,1.8789,1.8879,2905,0
2016-09-27,1.9696,1.9787,1.9332,1.9787,17161,0
2016-09-28,1.9834,1.9903,1.9091,1.9834,9661,0
2016-09-29,1.8166,1.8721,1.8165,1.8629,5862,0
2016-09-30,1.9091,1.9462,1.9091,1.9278,8953,0
2016-10-03,1.9462,1.9648,1.9462,1.9462,1053,0
2016-10-04,1.9638,1.9834,1.9003,1.974,2688,0
2016-10-05,1.9462,1.9834,1.9462,1.9834,3884,0
2016-10-06,1.9834,1.9834,1.9834,1.9834,215,0
2016-10-07,1.9834,1.9834,1.9184,1.974,764,0
2016-10-10,1.9648,1.9648,1.8815,1.8927,5685,0
2016-10-12,1.8814,1.8814,1.8535,1.8536,1120,0
2016-10-13,1.8535,1.8795,1.8535,1.8721,1371,0
2016-10-17,1.7702,1.8262,1.7702,1.8262,759,0
2016-10-18,1.7702,1.8721,1.7702,1.8721,2481,0
2016-10-19,1.8165,1.8165,1.8165,1.8165,325,0
2016-10-20,1.8165,1.8165,1.8165,1.8165,110,0
2016-10-21,1.8535,1.8535,1.7979,1.8165,5172,0
2016-10-24,1.8535,1.8535,1.8535,1.8535,778,0
2016-10-25,1.7701,1.8072,1.7701,1.8072,527,0
2016-10-27,1.7701,1.8032,1.7701,1.8032,753,0
2016-10-28,1.7794,1.7794,1.7794,1.7794,280,0
2016-10-31,1.7794,1.7794,1.5292,1.6496,20067,0
2016-11-01,1.557,1.7145,1.4921,1.6774,19213,0
2016-11-02,1.7151,1.7331,1.6896,1.7239,6032,0
2016-11-03,1.7386,1.7609,1.7145,1.7145,3380,0
2016-11-04,1.8072,1.8072,1.8072,1.8072,291,0
2016-11-07,1.835,1.835,1.8063,1.8072,1000,0
2016-11-08,1.835,1.835,1.7794,1.7794,804,0
2016-11-10,1.6497,1.8814,1.6497,1.8072,3712,0
2016-11-11,1.8072,1.8072,1.7701,1.7701,3843,0
2016-11-14,1.7794,1.9369,1.7701,1.7701,15089,0
2016-11-15,1.8258,1.9249,1.6868,1.8072,13701,0
2016-11-16,1.833,1.8535,1.7609,1.7609,3017,0
2016-11-17,1.8999,1.9091,1.6033,1.6497,5884,0
2016-11-18,1.7701,1.835,1.7609,1.761,3562,0
2016-11-21,1.7609,1.7911,1.7609,1.7609,7547,0
2016-11-22,1.7701,1.7712,1.6682,1.6682,7128,0
2016-11-23,1.6682,1.7851,1.6682,1.7331,9447,0
2016-11-25,1.8072,1.8442,1.8072,1.8442,13661,0
2016-11-28,1.8905,1.8905,1.7609,1.7701,8780,0
2016-11-29,1.8258,1.8535,1.7609,1.7887,24749,0
2016-11-30,1.8442,1.8535,1.8072,1.8442,28035,0
2016-12-01,1.8534,1.8535,1.7794,1.7794,2191,0
2016-12-02,1.8442,1.8999,1.8442,1.8442,20391,0
2016-12-05,1.8442,1.8535,1.8442,1.8535,6821,0
2016-12-06,1.8905,1.8905,1.8442,1.8442,20623,0
2016-12-07,1.8535,1.8905,1.8442,1.8442,3948,0
2016-12-08,1.8999,1.8999,1.8258,1.8258,6345,0
2016-12-09,1.8442,1.8881,1.8396,1.8442,10192,0
2016-12-12,1.8535,1.8535,1.7609,1.7609,23718,0
2016-12-13,1.7701,1.835,1.7701,1.8165,15585,0
2016-12-14,1.835,1.835,1.7794,1.8072,27563,0
2016-12-15,1.8072,1.8535,1.7887,1.8535,35077,0
2016-12-16,1.8442,1.9648,1.8072,1.9184,105899,0
2016-12-19,1.9342,1.9342,1.9091,1.9091,15201,0
2016-12-20,1.9,1.9,1.7887,1.7979,20461,0
2016-12-21,1.8971,1.8971,1.8535,1.8535,9487,0
2016-12-22,1.9278,1.9462,1.8536,1.9462,19267,0
2016-12-23,1.9278,2.1316,1.8814,1.9369,25449,0
2016-12-27,1.8999,1.9555,1.8749,1.9091,11153,0
2016-12-28,1.895,1.9613,1.8571,1.9423,22346,0
2016-12-29,1.9139,1.9139,1.8097,1.8206,11700,0
2016-12-30,1.8191,1.8476,1.8002,1.8476,7418,0
2017-01-03,1.8571,1.8854,1.8476,1.8853,11763,0
2017-01-04,1.8854,1.9423,1.8476,1.8571,15378,0
2017-01-05,1.8854,1.9424,1.8476,1.9329,10512,0
2017-01-06,1.9518,1.9897,1.8571,1.9518,8948,0
2017-01-09,1.9897,2.056,1.9897,1.9992,12017,0
2017-01-10,1.9802,2.0844,1.9533,2.075,14177,0
2017-01-11,2.0086,2.0371,2.0086,2.0371,2511,0
2017-01-12,2.0559,2.0559,2.0371,2.0371,2812,0
2017-01-13,2.056,2.0651,2.0181,2.0181,1430,0
2017-01-17,2.0371,2.0728,2.0371,2.0371,18555,0
2017-01-18,2.0371,2.0371,2.0371,2.0371,3673,0
2017-01-19,2.0372,2.0391,2.0371,2.0371,2011,0
2017-01-20,2.0426,2.0465,2.0371,2.0465,421,0
2017-01-23,2.0552,2.0552,2.0371,2.0371,410,0
2017-01-24,2.0086,2.056,1.9921,2.056,1830,0
2017-01-25,2.056,2.056,1.9992,1.9992,1857,0
2017-01-26,2.0181,2.056,2.0086,2.056,9405,0
2017-01-27,2.075,2.075,2.0465,2.0465,1439,0
2017-01-30,2.0465,2.0844,2.0181,2.0276,7542,0
2017-01-31,2.0782,2.0782,2.0371,2.0371,933,0
2017-02-01,2.0817,2.0817,2.056,2.056,1161,0
2017-02-02,2.056,2.0844,2.056,2.0844,1925,0
2017-02-03,2.056,2.0655,2.056,2.0655,1545,0
2017-02-06,2.1318,2.3592,2.1318,2.1413,6178,0
2017-02-07,2.3213,2.3213,2.1318,2.1413,3213,0
2017-02-08,2.152,2.152,2.0938,2.0938,2508,0
2017-02-09,2.2076,2.2076,2.0938,2.1034,2304,0
2017-02-10,2.274,2.274,2.1034,2.217,11510,0
2017-02-13,2.2455,2.2455,2.1447,2.1583,4505,0
2017-02-14,2.3213,2.3213,2.1318,2.3213,12161,0
2017-02-15,2.3213,2.3396,2.3213,2.3213,1252,0
2017-02-16,2.3025,2.3516,2.3025,2.3516,3096,0
2017-02-17,2.274,2.3592,2.274,2.3592,3828,0
2017-02-21,2.3344,2.4151,2.3344,2.4151,1599,0
2017-02-22,2.4729,2.4729,2.3448,2.3582,1761,0
2017-02-23,2.4634,2.4634,2.4198,2.435,2284,0
2017-02-24,2.4634,2.5013,2.454,2.4729,8104,0
2017-02-27,2.2597,2.5298,2.2597,2.5298,11536,0
2017-02-28,2.5298,2.6055,2.3686,2.5099,11894,0
2017-03-01,2.4764,2.5002,2.4634,2.4634,1048,0
2017-03-02,2.4681,2.5108,2.4681,2.4919,1650,0
2017-03-03,2.4805,2.5107,2.3479,2.3972,15566,0
2017-03-06,2.4161,2.4634,2.4161,2.4625,3477,0
2017-03-07,2.4625,2.4634,2.3782,2.4634,1184,0
2017-03-08,2.4461,2.4461,2.4461,2.4461,106,0
2017-03-09,2.3782,2.454,2.2549,2.3782,14070,0
2017-03-10,2.3686,2.435,2.3355,2.3403,11188,0
2017-03-13,2.3686,2.435,2.3686,2.4255,1074,0
2017-03-14,2.4634,2.6245,2.4492,2.5108,11568,0
2017-03-15,2.5108,2.6055,2.5108,2.5771,9655,0
2017-03-16,2.6055,2.6143,2.5108,2.5108,12893,0
2017-03-17,2.5582,2.6245,2.5203,2.5203,3767,0
2017-03-20,2.4919,2.6434,2.4919,2.5298,8012,0
2017-03-21,2.5771,2.6245,2.3827,2.4445,21195,0
2017-03-22,2.7288,2.7288,2.1981,2.3213,24271,0
2017-03-23,2.2874,2.2922,2.274,2.2922,3982,0
2017-03-24,2.2266,2.3829,2.2266,2.3119,23014,0
2017-03-27,2.3119,2.4824,2.2549,2.3592,21420,0
2017-03-28,2.4445,2.4445,2.4028,2.4065,6326,0
2017-03-29,2.3872,2.4114,2.3149,2.4017,4707,0
2017-03-30,2.3535,2.4597,2.3255,2.45,5305,0
2017-03-31,2.4114,2.4597,2.3631,2.3631,3764,0
2017-04-03,2.4373,2.4403,2.3631,2.3631,3063,0
2017-04-04,2.2474,2.3948,2.2474,2.2957,18050,0
2017-04-05,2.3728,2.3728,2.2667,2.2667,5490,0
2017-04-06,2.2668,2.3149,2.2668,2.286,5755,0
2017-04-07,2.3439,2.4596,2.2957,2.4017,15446,0
2017-04-10,2.6578,2.6578,2.3359,2.4114,8577,0
2017-04-11,2.3388,2.4114,2.3343,2.3825,3298,0
2017-04-12,2.4403,2.4403,2.3468,2.4017,2590,0
2017-04-13,2.4403,2.4597,2.3611,2.4403,650,0
2017-04-17,2.3535,2.4114,2.3535,2.4114,10334,0
2017-04-18,2.3631,2.4017,2.3283,2.3631,5736,0
2017-04-19,2.4114,2.4114,2.3825,2.392,990,0
2017-04-20,2.6526,2.6526,2.3246,2.3535,2204,0
2017-04-21,2.6332,2.6332,2.3631,2.378,4695,0
2017-04-24,2.4403,2.4403,2.4017,2.4307,765,0
2017-04-25,2.4044,2.4114,2.3752,2.4114,480,0
2017-04-26,2.45,2.45,2.3246,2.4114,4935,0
2017-04-27,2.5079,2.5079,2.3702,2.3702,3337,0
2017-04-28,2.4114,2.4166,2.3631,2.4114,1436,0
2017-05-01,2.4114,2.4693,2.3246,2.4114,3542,0
2017-05-02,2.4065,2.4693,2.3737,2.4017,3382,0
2017-05-03,2.4017,2.4597,2.4017,2.4114,2396,0
2017-05-04,2.4597,2.4597,2.4114,2.4114,1063,0
2017-05-05,2.4597,2.4597,2.4211,2.4211,563,0
2017-05-08,2.4211,2.4211,2.3921,2.3921,1544,0
2017-05-09,2.4017,2.4114,2.3729,2.4114,1228,0
2017-05-11,2.3823,2.4597,2.3439,2.4211,1703,0
2017-05-15,2.401,2.4114,2.3921,2.4114,1375,0
2017-05-16,2.3872,2.4307,2.3372,2.4017,1932,0
2017-05-17,2.3149,2.4108,2.2793,2.3921,4565,0
2017-05-18,2.3909,2.3909,2.2763,2.3851,3204,0
2017-05-19,2.3172,2.3631,2.2763,2.3343,1556,0
2017-05-22,2.3343,2.3409,2.3246,2.3343,2280,0
2017-05-23,2.3149,2.3246,2.2957,2.2957,3318,0
2017-05-24,2.2711,2.3729,1.987,2.2088,3227,0
2017-05-25,2.1992,2.3825,2.0834,2.3729,6805,0
2017-05-26,2.3729,2.6043,2.3729,2.4017,6432,0
2017-05-30,2.5754,2.5754,2.5754,2.5754,372,0
2017-05-31,2.5175,2.5175,2.5175,2.5175,246,0
2017-06-01,2.4114,2.4307,2.3921,2.3921,1221,0
2017-06-02,2.4114,2.4114,2.3729,2.3729,507,0
2017-06-05,2.503,2.503,2.503,2.503,2076,0
2017-06-06,2.373,2.4114,2.373,2.4114,2023,0
2017-06-07,2.3352,2.3764,2.3352,2.3729,617,0
2017-06-08,2.3343,2.5271,2.2763,2.4645,16069,0
2017-06-09,2.5368,2.5754,2.4982,2.5079,20257,0
2017-06-12,2.6043,2.6043,2.4914,2.585,15623,0
2017-06-13,2.5561,2.585,2.4693,2.5271,10326,0
2017-06-14,2.5271,2.5271,2.5271,2.5271,208,0
2017-06-15,2.6429,2.6429,2.4812,2.5561,2088,0
2017-06-16,2.5464,2.5754,2.5464,2.5464,2632,0
2017-06-19,2.5947,2.6236,2.5947,2.6236,1455,0
2017-06-20,2.6184,2.6184,2.6184,2.6184,2084,0
2017-06-21,2.5429,2.5429,2.5079,2.5079,1510,0
2017-06-22,2.5368,2.6217,2.4211,2.4403,2192,0
2017-06-23,2.5127,2.6718,2.4789,2.6718,6302,0
2017-06-26,2.5079,2.5995,2.4952,2.5079,6477,0
2017-06-27,2.5754,2.5754,2.4693,2.4693,3867,0
2017-06-28,2.5135,2.5724,2.3662,2.5625,17850,0
2017-06-29,2.4742,2.592,2.4742,2.5429,4059,0
2017-06-30,2.4719,2.5233,2.4545,2.4545,2379,0
2017-07-03,2.5625,2.5625,2.4938,2.5036,3365,0
2017-07-05,2.4544,2.4545,2.4153,2.4153,624,0
2017-07-06,2.4496,2.4938,2.3564,2.3564,3063,0
2017-07-07,2.484,2.484,2.0815,2.2385,6152,0
2017-07-10,2.4447,2.4447,2.3701,2.4153,6125,0
2017-07-11,2.4545,2.4546,2.2287,2.2287,3357,0
2017-07-12,2.4055,2.4055,2.268,2.268,924,0
2017-07-13,2.2515,2.268,2.2032,2.268,1589,0
2017-07-14,2.3107,2.3171,2.2287,2.2287,1124,0
2017-07-17,2.3858,2.3858,2.2143,2.3073,3304,0
2017-07-18,2.3171,2.376,2.2287,2.3564,5700,0
2017-07-19,2.1993,2.3858,2.1895,2.3858,638,0
2017-07-20,2.3465,2.3465,2.3367,2.3367,1198,0
2017-07-21,2.1698,2.3269,2.1698,2.3136,2102,0
2017-07-24,2.3171,2.3564,2.3171,2.3564,2224,0
2017-07-25,2.1944,2.2287,2.0324,2.16,58219,0
2017-07-26,2.2336,2.2336,2.1796,2.1993,5312,0
2017-07-27,2.2091,2.2091,2.1109,2.1109,6019,0
2017-07-28,2.1698,2.3564,2.1698,2.2091,1288,0
2017-07-31,2.2582,2.2582,2.1734,2.214,1694,0
2017-08-01,2.2091,2.2287,2.1609,2.2091,1760,0
2017-08-02,2.1643,2.1944,2.1502,2.1502,1104,0
2017-08-03,2.2189,2.2189,2.1502,2.1993,10241,0
2017-08-04,2.0851,2.1993,2.0851,2.181,2626,0
2017-08-07,2.1698,2.1796,2.0422,2.1109,13277,0
2017-08-08,2.1247,2.1442,2.1207,2.1207,5227,0
2017-08-09,2.0716,2.1404,1.8753,1.8851,14964,0
2017-08-10,1.9538,1.9538,1.9058,1.9342,2235,0
2017-08-11,1.9638,1.9735,1.9638,1.9735,549,0
2017-08-14,1.9636,2.0324,1.9636,2.0029,975,0
2017-08-15,2.0618,2.0618,2.0225,2.0225,736,0
2017-08-16,1.8851,2.1404,1.8851,2.1404,43934,0
2017-08-17,2.1109,2.1404,2.1109,2.1305,16824,0
2017-08-18,2.1109,2.1304,2.1109,2.1211,1902,0
2017-08-21,2.1404,2.1404,2.0914,2.1011,3521,0
2017-08-22,2.1141,2.1305,2.1141,2.1305,3048,0
2017-08-23,2.1993,2.2385,2.1796,2.2385,8629,0
2017-08-24,2.2091,2.2484,2.1198,2.1198,1526,0
2017-08-25,2.2287,2.2484,2.1669,2.2091,975,0
2017-08-28,2.2484,2.2484,2.1011,2.1315,7176,0
2017-08-29,2.1993,2.1993,2.0618,2.0716,5349,0
2017-08-30,2.2189,2.2287,2.1895,2.1895,1194,0
2017-08-31,2.1993,2.1993,2.0649,2.1207,2397,0
2017-09-01,2.181,2.2091,2.1645,2.1895,2929,0
2017-09-05,2.1993,2.2442,2.0618,2.0618,5637,0
2017-09-06,2.0618,2.1355,2.0618,2.1349,3168,0
2017-09-07,2.1207,2.1404,1.9931,2.0618,4986,0
2017-09-08,2.1109,2.1109,2.0618,2.0618,9211,0
2017-09-11,2.0422,2.0647,1.9636,1.9735,5737,0
2017-09-12,2.0127,2.0422,2.0127,2.0127,6726,0
2017-09-13,2.0422,2.0422,2.0127,2.0127,7915,0
2017-09-14,2.0618,2.0618,2.0127,2.0127,3509,0
2017-09-15,2.0127,2.2484,2.0127,2.2484,37482,0
2017-09-18,2.2778,2.2778,2.1698,2.1698,7027,0
2017-09-19,2.2189,2.2189,2.16,2.1698,1563,0
2017-09-20,2.2287,2.2625,2.2287,2.2327,1292,0
2017-09-22,2.2385,2.2385,2.2191,2.2385,3647,0
2017-09-25,2.2092,2.243,2.2091,2.2091,5188,0
2017-09-26,2.2178,2.2178,2.1698,2.2091,1382,0
2017-09-27,2.1404,2.1796,2.1404,2.16,5262,0
2017-09-28,2.2,2.21,2.13,2.13,4610,0
2017-09-29,2.22,2.22,2.17,2.17,1338,0
2017-10-02,2.2214,2.2214,2.1485,2.1485,1372,0
2017-10-03,2.12,2.12,2.1,2.1,1854,0
2017-10-04,2.1001,2.1001,1.86,1.97,51013,0
2017-10-05,1.91,1.9499,1.87,1.87,38173,0
2017-10-06,1.89,1.95,1.65,1.85,36832,0
2017-10-09,1.81,1.89,1.7798,1.88,15697,0
2017-10-10,1.91,1.93,1.7,1.93,11347,0
2017-10-11,1.9,1.94,1.8501,1.92,4061,0
2017-10-12,1.9353,1.94,1.91,1.93,2545,0
2017-10-13,1.89,1.9433,1.8,1.93,8715,0
2017-10-16,1.872,1.89,1.8339,1.8339,1410,0
2017-10-17,1.88,1.9,1.801,1.83,10529,0
2017-10-18,1.85,1.85,1.65,1.77,49605,0
2017-10-19,1.77,1.78,1.69,1.7,51604,0
2017-10-20,1.72,1.7866,1.6401,1.715,16754,0
2017-10-23,1.72,1.76,1.64,1.66,7072,0
2017-10-24,1.78,1.78,1.31,1.355,90312,0
2017-10-25,1.1,1.3699,0.996,1.19,112251,0
2017-10-26,1.1893,1.3,1.18,1.2,37246,0
2017-10-27,1.207,1.4,1.2,1.35,91802,0
2017-10-30,1.31,1.31,1.2,1.24,40601,0
2017-10-31,1.3,1.3,1.2342,1.2521,19327,0
2017-11-01,1.24,1.34,1.15,1.3001,30194,0
2017-11-02,1.25,1.3,1.18,1.26,57173,0
2017-11-03,1.3013,1.32,1.2,1.32,67406,0
2017-11-06,1.32,1.32,1.2501,1.32,16089,0
2017-11-07,1.32,1.36,1.22,1.28,65571,0
2017-11-08,1.31,1.31,1.25,1.27,14300,0
2017-11-09,1.25,1.28,1.16,1.17,8261,0
2017-11-10,1.21,1.22,1.07,1.18,66780,0
