Date,Open,High,Low,Close,Volume,OpenInt
2007-10-01,0.9851,2.9554,0.9851,0.9851,2538,0
2007-10-17,2.9554,2.9554,2.9554,2.9554,635,0
2007-12-17,2.9554,2.9554,2.9554,2.9554,635,0
2007-12-18,4.9256,4.9256,4.9256,4.9256,635,0
2008-01-10,2.0095,2.0095,2.0095,2.0095,635,0
2008-01-14,2.0095,2.0095,2.0095,2.0095,1268,0
2008-01-15,2.0095,2.0095,2.0095,2.0095,2538,0
2008-01-28,2.0095,2.3643,2.0095,2.0095,2766,0
2008-02-01,2.0095,2.0095,2.0095,2.0095,635,0
2008-02-15,1.7732,1.7732,1.6943,1.6943,1776,0
2008-02-19,1.6549,1.6549,1.6549,1.6549,1268,0
2008-03-06,1.3791,1.3791,0.9851,0.9851,8883,0
2008-03-11,0.7881,0.9457,0.5911,0.9457,3806,0
2008-03-12,0.7881,0.7881,0.7881,0.7881,1268,0
2008-03-18,1.0245,1.0245,0.47292,0.47292,11419,0
2008-03-25,0.5911,0.5911,0.5911,0.5911,1268,0
2008-03-27,1.0639,1.0639,0.6699,0.6699,4441,0
2008-03-28,0.6699,0.6699,0.39406,0.39406,8883,0
2008-03-31,0.5122,1.1822,0.5122,0.9851,13197,0
2008-04-01,0.9851,0.9851,0.9851,0.9851,253,0
2008-04-04,0.9851,1.7732,0.9851,1.5367,15227,0
2008-04-07,1.5762,5.1225,1.458,3.1523,18653,0
2008-04-08,3.3493,3.3493,3.3493,3.3493,1268,0
2008-04-14,2.5612,2.9554,2.5612,2.9554,1142,0
2008-05-12,1.7732,2.1673,1.7732,2.1673,9022,0
2008-05-13,2.1673,2.1673,1.3791,1.3791,11927,0
2008-05-14,1.1822,1.4974,1.0639,1.3791,63343,0
2008-05-15,1.3791,1.458,1.1822,1.4186,18272,0
2008-05-16,1.458,1.458,1.3397,1.458,5254,0
2008-05-19,0.9851,1.1624,0.7881,0.8276,52279,0
2008-05-20,0.8669,0.9654,0.8669,0.9063,11927,0
2008-05-21,0.8669,1.458,0.8669,1.3397,53851,0
2008-05-22,1.3791,1.9702,1.3791,1.6943,53674,0
2008-05-23,1.6943,2.1673,1.6943,2.0095,116952,0
2008-05-27,2.1278,2.3643,1.8914,1.8914,28678,0
2008-05-28,2.0885,2.2067,1.4186,1.5762,58851,0
2008-05-29,1.4974,1.4974,1.1033,1.1428,190414,0
2008-05-30,1.1033,1.1822,0.9063,1.0935,69897,0
2008-06-02,1.1822,1.1822,0.7881,0.8669,85541,0
2008-06-03,0.9457,1.1428,0.8669,1.0245,37773,0
2008-06-04,1.1033,1.1033,0.5911,1.0245,89064,0
2008-06-05,1.0443,1.1822,0.7881,0.7881,24977,0
2008-06-06,1.1822,1.1822,0.9063,0.9063,28325,0
2008-06-09,0.8669,0.9063,0.7093,0.7881,205793,0
2008-06-10,0.7881,0.7881,0.7093,0.7093,24310,0
2008-06-11,0.7881,0.7881,0.6699,0.6699,31571,0
2008-06-12,0.7881,0.7881,0.6304,0.7093,9657,0
2008-06-13,0.7486,0.7881,0.7093,0.7486,18039,0
2008-06-16,0.8276,0.8276,0.6699,0.7881,4072,0
2008-06-17,0.7881,0.7881,0.6699,0.7093,8481,0
2008-06-18,0.7093,0.7093,0.6699,0.7093,1308,0
2008-06-19,0.7881,0.9457,0.6699,0.7093,38978,0
2008-06-20,0.7881,0.7881,0.5517,0.6699,34790,0
2008-06-23,0.6699,0.6699,0.5911,0.6699,4569,0
2008-06-24,0.6699,0.6896,0.5911,0.6108,23161,0
2008-06-25,0.5911,0.6699,0.5517,0.5911,41564,0
2008-06-26,0.6699,0.7093,0.5911,0.6699,11580,0
2008-06-27,0.7486,0.7486,0.6699,0.6699,15861,0
2008-06-30,0.7093,0.7093,0.6699,0.6699,24185,0
2008-07-01,0.6699,0.6699,0.5911,0.5911,26850,0
2008-07-02,0.5911,0.5911,0.5319,0.5319,6408,0
2008-07-03,0.5319,0.5616,0.5319,0.5616,11040,0
2008-07-08,0.5319,0.5319,0.47292,0.5122,2785,0
2008-07-09,0.5122,0.5122,0.5122,0.5122,1396,0
2008-07-10,0.5911,0.5911,0.5911,0.5911,1268,0
2008-07-14,0.5517,0.5517,0.49258,0.49258,1523,0
2008-07-15,0.49258,0.49258,0.49258,0.49258,1268,0
2008-07-16,0.4827,0.5122,0.4827,0.49258,7613,0
2008-07-17,0.49258,0.5122,0.49258,0.5122,2056,0
2008-07-18,0.5122,0.5122,0.47292,0.5122,13197,0
2008-07-21,0.47292,0.5122,0.47292,0.47292,11419,0
2008-07-22,0.49258,0.49258,0.35464,0.41373,66497,0
2008-07-23,0.43339,0.43339,0.39406,0.41373,5989,0
2008-07-24,0.41373,0.41373,0.39406,0.39406,10151,0
2008-07-25,0.43339,0.43339,0.43339,0.43339,1268,0
2008-07-28,0.47292,0.5517,0.43339,0.43339,12753,0
2008-07-29,0.43339,0.5911,0.43339,0.5911,14871,0
2008-07-31,0.47292,0.47292,0.47292,0.47292,2381,0
2008-08-01,0.47292,0.47292,0.47292,0.47292,2918,0
2008-08-04,0.43339,0.45315,0.43339,0.43339,7715,0
2008-08-05,0.43339,0.43339,0.43339,0.43339,3806,0
2008-08-08,0.39406,0.43339,0.39406,0.43339,1605,0
2008-08-11,0.39406,0.5911,0.39406,0.43339,20556,0
2008-08-13,0.5911,0.5911,0.5911,0.5911,25,0
2008-08-14,0.5911,0.5911,0.5911,0.5911,127,0
2008-08-15,0.5911,0.5911,0.5911,0.5911,9288,0
2008-08-18,0.5517,0.5517,0.5517,0.5517,1268,0
2008-08-19,0.47292,0.6304,0.47292,0.6304,152,0
2008-08-20,0.5122,0.5122,0.5122,0.5122,508,0
2008-08-21,0.49258,0.49258,0.49258,0.49258,253,0
2008-08-25,0.5122,0.6304,0.5122,0.6304,760,0
2008-08-29,0.6304,0.6699,0.5122,0.5122,15100,0
2008-09-02,0.5122,0.6699,0.49258,0.5517,12562,0
2008-09-03,0.5517,0.5911,0.43339,0.5122,11419,0
2008-09-05,0.5517,0.5517,0.5517,0.5517,6472,0
2008-09-08,0.5517,0.5517,0.5517,0.5517,4187,0
2008-09-09,0.5122,0.5122,0.5122,0.5122,3826,0
2008-09-10,0.5517,0.5911,0.5122,0.5911,5952,0
2008-09-11,0.5911,0.6699,0.5911,0.6502,1320,0
2008-09-12,0.5122,0.6304,0.5122,0.6304,13349,0
2008-09-15,0.6699,0.6699,0.5911,0.5911,1015,0
2008-09-16,0.5911,0.5911,0.5911,0.5911,76,0
2008-09-17,0.6502,0.6699,0.5911,0.6699,1660,0
2008-09-18,0.6699,0.6699,0.5911,0.6304,2538,0
2008-09-19,0.5517,0.5517,0.5517,0.5517,1091,0
2008-09-22,0.5517,0.5517,0.5517,0.5517,1523,0
2008-09-23,0.5517,0.5517,0.5517,0.5517,888,0
2008-09-25,0.5517,0.5517,0.5122,0.5122,1622,0
2008-09-26,0.5122,0.5122,0.41373,0.41373,1776,0
2008-09-29,0.41373,0.43339,0.41373,0.43339,3881,0
2008-09-30,0.43339,0.43339,0.43339,0.43339,38,0
2008-10-01,0.43339,0.43339,0.43339,0.43339,3147,0
2008-10-03,0.43339,0.43339,0.43339,0.43339,53,0
2008-10-06,0.43339,0.43339,0.43339,0.43339,3528,0
2008-10-07,0.43339,0.43339,0.39406,0.39406,10405,0
2008-10-08,0.39406,0.39406,0.31521,0.31521,7360,0
2008-10-09,0.31521,0.31521,0.27588,0.27588,50,0
2008-10-13,0.5122,0.5122,0.5122,0.5122,356,0
2008-10-16,0.5911,1.1428,0.5122,0.6699,98560,0
2008-10-17,0.6699,0.6699,0.6699,0.6699,50,0
2008-10-23,0.6699,0.6699,0.6601,0.6601,1473,0
2008-10-24,0.5911,0.5911,0.5911,0.5911,1268,0
2008-10-28,0.6601,0.6601,0.6601,0.6601,38,0
2008-10-30,0.6502,0.7388,0.6502,0.7093,152,0
2008-11-04,0.5911,0.5911,0.5911,0.5911,25,0
2008-11-07,0.5911,0.5911,0.5911,0.5911,1268,0
2008-11-10,0.5911,0.5911,0.5911,0.5911,1268,0
2008-11-14,0.39406,0.39406,0.39406,0.39406,508,0
2008-11-19,0.39406,0.39406,0.39406,0.39406,31849,0
2008-11-26,0.27588,0.39406,0.27588,0.39406,3815,0
2008-11-28,0.39406,0.39406,0.39406,0.39406,2691,0
2008-12-04,0.5319,0.5319,0.5319,0.5319,1268,0
2008-12-08,0.31521,0.31521,0.31521,0.31521,1268,0
2008-12-09,0.31521,0.31521,0.31521,0.31521,1268,0
2008-12-10,0.5319,0.5319,0.5319,0.5319,609,0
2008-12-18,0.31521,0.31521,0.19703,0.19703,3794,0
2008-12-19,0.5418,0.5418,0.5418,0.5418,127,0
2008-12-26,0.23646,0.23646,0.23646,0.23646,394,0
2009-01-05,0.27588,0.27588,0.27588,0.27588,1268,0
2009-01-07,0.31521,0.31521,0.31521,0.31521,1268,0
2009-01-08,0.31521,0.31521,0.31521,0.31521,1268,0
2009-01-12,0.43339,0.47292,0.43339,0.47292,1776,0
2009-01-20,0.31521,0.31521,0.31521,0.31521,127,0
2009-01-21,0.31521,0.31521,0.31521,0.31521,76,0
2009-01-26,0.31521,0.31521,0.31521,0.31521,253,0
2009-02-04,0.31521,0.31521,0.19703,0.19703,49163,0
2009-02-05,0.19703,0.39406,0.19703,0.39406,5076,0
2009-02-06,0.43339,0.43339,0.43339,0.43339,2538,0
2009-02-09,0.39406,0.39406,0.39406,0.39406,15227,0
2009-02-10,0.35464,0.39406,0.23646,0.39406,42888,0
2009-02-12,0.25612,0.25612,0.23646,0.23646,29184,0
2009-02-19,0.31521,0.31521,0.31521,0.31521,8883,0
2009-02-23,0.31521,0.31521,0.31521,0.31521,2538,0
2009-02-26,0.31521,0.31521,0.31521,0.31521,508,0
2009-03-04,0.24624,0.24624,0.24624,0.24624,5076,0
2009-03-09,0.3744,0.3744,0.3744,0.3744,508,0
2009-03-11,0.23646,0.23646,0.23646,0.23646,226,0
2009-03-24,0.36442,0.47292,0.36442,0.47292,6598,0
2009-03-25,0.47292,0.47292,0.47292,0.47292,2538,0
2009-03-26,0.47292,0.47292,0.47292,0.47292,5223,0
2009-03-27,0.43339,0.43339,0.43339,0.43339,1129,0
2009-03-30,0.5122,0.5517,0.5122,0.5517,14243,0
2009-03-31,0.5517,0.5517,0.5122,0.5122,15608,0
2009-04-02,0.5517,0.5517,0.5517,0.5517,1268,0
2009-04-03,0.5517,0.5517,0.5517,0.5517,9770,0
2009-04-06,0.5911,0.5911,0.5911,0.5911,22456,0
2009-04-07,0.7881,0.7881,0.7486,0.7486,4061,0
2009-04-08,0.7486,0.7486,0.7486,0.7486,4364,0
2009-04-09,0.8276,0.8276,0.7486,0.7486,3933,0
2009-04-13,0.7881,0.7881,0.7881,0.7881,17994,0
2009-04-14,0.9851,1.0245,0.9851,1.0245,7613,0
2009-04-15,0.9851,0.9851,0.9851,0.9851,2538,0
2009-04-16,0.9851,1.0639,0.9851,1.0639,3480,0
2009-04-17,0.8669,0.8669,0.7881,0.7881,34311,0
2009-04-20,0.8276,0.8276,0.47292,0.5911,44954,0
2009-04-21,0.5911,0.6304,0.5911,0.5911,44285,0
2009-04-22,0.5911,0.6304,0.5911,0.5911,38491,0
2009-04-23,0.5911,0.5911,0.5911,0.5911,47102,0
2009-04-24,0.6304,0.6403,0.5911,0.5911,84255,0
2009-04-27,0.5911,0.8276,0.5911,0.8276,34705,0
2009-04-28,0.8276,0.8276,0.6304,0.8276,4441,0
2009-04-29,0.6699,0.8276,0.6699,0.8276,2918,0
2009-04-30,0.8276,0.8276,0.7093,0.7093,52666,0
2009-05-01,0.7586,0.7586,0.7093,0.7093,22296,0
2009-05-04,0.7684,0.8669,0.7093,0.8669,62846,0
2009-05-05,0.9063,0.9063,0.7486,0.7486,40249,0
2009-05-06,0.9063,1.3791,0.8669,1.0639,93384,0
2009-05-07,1.1822,1.3004,0.9851,1.1428,44097,0
2009-05-08,1.1822,1.3397,1.0639,1.0639,27803,0
2009-05-11,1.0639,1.3397,1.0639,1.2215,35996,0
2009-05-12,1.3004,1.5762,1.2215,1.4186,64177,0
2009-05-13,1.4186,1.4186,1.3791,1.3791,10890,0
2009-05-14,1.2412,1.3397,1.192,1.2609,10443,0
2009-05-15,1.1822,1.2609,1.1822,1.1822,12799,0
2009-05-18,1.2609,1.5762,1.2609,1.5762,24408,0
2009-05-19,1.5762,1.5762,1.4776,1.4974,16369,0
2009-05-20,1.4974,1.6549,1.4974,1.6549,45658,0
2009-05-21,1.6549,1.6549,1.5959,1.6549,6903,0
2009-05-22,1.7339,2.0095,1.6156,1.6156,21800,0
2009-05-26,1.9702,2.7583,1.852,2.5219,85430,0
2009-05-27,2.4825,2.6795,1.9702,2.3643,36620,0
2009-05-28,2.3643,2.5022,2.3643,2.443,11419,0
2009-05-29,2.4825,2.5022,2.3643,2.4825,10715,0
2009-06-01,2.4825,2.6795,2.2067,2.246,24165,0
2009-06-02,2.3643,2.3643,1.9702,2.1673,10709,0
2009-06-03,2.1673,2.1673,2.1673,2.1673,1694,0
2009-06-04,2.246,2.246,1.9702,1.9702,14008,0
2009-06-05,1.9308,2.1673,1.7732,2.1278,38989,0
2009-06-08,2.0095,2.1673,1.9702,1.9702,20738,0
2009-06-09,1.9702,1.9702,1.852,1.9506,30581,0
2009-06-10,1.9702,1.9702,1.8126,1.8914,36348,0
2009-06-11,1.852,1.8914,1.7732,1.8126,66827,0
2009-06-12,1.7732,1.9308,1.7732,1.9308,3866,0
2009-06-15,1.4679,2.0095,1.4679,2.0095,11167,0
2009-06-16,1.8914,2.0095,1.852,2.0095,4949,0
2009-06-17,1.9111,1.9308,1.7339,1.9308,34260,0
2009-06-19,1.852,1.852,1.7339,1.7339,7749,0
2009-06-22,1.7339,1.7732,1.6549,1.7732,10151,0
2009-06-24,1.7339,1.8422,1.7339,1.8422,11560,0
2009-06-25,1.6943,1.7339,1.6549,1.7339,25808,0
2009-06-26,1.4974,1.7339,1.458,1.7339,28474,0
2009-06-29,1.7339,1.7339,1.6549,1.7339,6598,0
2009-06-30,1.7339,1.9702,1.7339,1.7732,4569,0
2009-07-01,1.7732,2.5612,1.7732,2.443,72800,0
2009-07-02,2.443,2.443,2.1278,2.1673,23209,0
2009-07-06,2.3937,2.3937,2.1673,2.2854,16414,0
2009-07-07,2.2854,2.2854,2.1673,2.1673,9487,0
2009-07-08,2.2067,2.3052,2.2067,2.3052,6878,0
2009-07-09,2.3052,2.443,2.3052,2.3249,16259,0
2009-07-10,2.3643,2.443,2.3643,2.3643,28921,0
2009-07-13,2.3643,2.5612,2.3643,2.4825,44831,0
2009-07-14,2.4825,2.5219,2.443,2.5022,11725,0
2009-07-15,2.5219,2.9948,2.5219,2.6795,42513,0
2009-07-16,2.7189,2.7189,2.6006,2.7189,8883,0
2009-07-17,2.7189,2.7189,2.6401,2.709,12419,0
2009-07-20,2.7583,2.7583,2.6401,2.6795,10303,0
2009-07-21,2.7583,2.8371,2.7189,2.8371,15050,0
2009-07-22,2.8371,2.9554,2.7977,2.9159,18409,0
2009-07-23,2.9159,2.9159,2.7583,2.9159,11191,0
2009-07-24,2.7583,2.9061,2.7583,2.8765,6796,0
2009-07-27,2.8765,2.9061,2.7681,2.8765,8883,0
2009-07-28,2.8765,2.9159,2.7583,2.9159,11401,0
2009-07-29,2.8765,2.9159,2.8569,2.9159,18323,0
2009-07-30,2.9159,2.9554,2.9159,2.9554,17865,0
2009-07-31,2.9554,2.9554,2.9159,2.9159,4695,0
2009-08-03,2.9554,3.5858,2.9159,3.5858,32553,0
2009-08-04,3.5464,3.6647,3.3493,3.5858,25208,0
2009-08-05,3.5858,3.7828,3.4282,3.4282,14692,0
2009-08-06,3.4282,3.6252,3.1917,3.6252,10303,0
2009-08-07,3.3888,4.1375,3.3888,3.9404,26067,0
2009-08-10,3.9404,4.0193,3.9011,3.9404,24962,0
2009-08-11,3.9404,3.9404,3.5464,3.9011,3490,0
2009-08-12,3.4282,3.9011,3.4282,3.9011,1857,0
2009-08-13,3.9011,3.9404,3.7434,3.9404,12595,0
2009-08-14,3.7434,3.7434,3.5858,3.7434,9924,0
2009-08-17,3.5464,3.6744,2.9948,3.1523,33341,0
2009-08-18,3.1523,3.8616,3.1523,3.1523,72871,0
2009-08-19,3.1523,3.1917,3.1523,3.1523,13232,0
2009-08-20,3.1917,3.3888,3.1523,3.3888,6472,0
2009-08-21,2.9159,3.3888,2.9159,3.3493,5125,0
2009-08-24,3.3493,3.4282,3.3493,3.3493,13440,0
2009-08-25,3.4084,3.4084,3.2706,3.3888,4364,0
2009-08-26,3.4084,3.4084,3.3888,3.3888,1015,0
2009-08-27,3.2312,3.3493,3.1917,3.3493,4187,0
2009-08-28,3.1523,3.31,2.778,3.2706,18585,0
2009-08-31,2.9948,3.0341,2.7189,2.9159,15023,0
2009-09-01,3.0736,3.3493,3.0736,3.3493,22434,0
2009-09-02,3.3493,3.3493,3.1917,3.2706,11504,0
2009-09-03,3.1917,3.31,3.113,3.1523,46092,0
2009-09-04,3.1523,3.31,3.113,3.1523,6647,0
2009-09-08,2.9554,3.2312,2.9554,3.2312,48127,0
2009-09-09,3.2312,3.3493,3.1917,3.2312,32050,0
2009-09-10,3.3493,3.4282,3.2312,3.3888,10273,0
2009-09-11,3.4282,3.7434,3.3493,3.5069,38027,0
2009-09-14,3.5464,3.8616,3.4675,3.8616,33364,0
2009-09-15,3.8616,3.9404,3.5858,3.8616,20603,0
2009-09-16,3.8616,3.8616,3.3493,3.6252,13750,0
2009-09-17,3.6252,3.704,3.5069,3.704,16998,0
2009-09-18,3.704,3.704,3.4675,3.5464,10470,0
2009-09-21,3.5464,3.704,3.5069,3.5464,7310,0
2009-09-22,3.704,3.704,3.4675,3.5464,13326,0
2009-09-23,3.4675,3.8616,3.4675,3.8616,21857,0
2009-09-24,3.9011,4.2951,3.7434,4.2163,18189,0
2009-09-25,4.2163,4.4133,4.098,4.2557,25413,0
2009-09-28,4.2557,4.2557,4.1375,4.2557,10096,0
2009-09-29,4.2557,5.0831,4.2557,4.9256,42348,0
2009-09-30,5.1225,5.5166,4.8862,5.5166,28509,0
2009-10-01,5.5166,5.9107,5.5166,5.8319,39942,0
2009-10-02,5.4377,5.5166,5.2408,5.5166,34794,0
2009-10-05,5.1225,5.4377,4.9649,4.9649,29338,0
2009-10-06,4.9256,5.5166,4.8073,5.2801,28049,0
2009-10-07,5.3196,5.5166,5.1225,5.359,18293,0
2009-10-08,5.359,5.6348,5.2014,5.359,43753,0
2009-10-09,5.2014,5.4773,5.162,5.162,48316,0
2009-10-12,5.359,6.817,5.359,6.2653,112557,0
2009-10-13,6.4229,6.8957,6.3836,6.817,112207,0
2009-10-14,7.2109,7.2109,6.6988,6.7775,146781,0
2009-10-15,6.8957,6.9351,6.2653,6.344,52493,0
2009-10-16,6.3836,6.3836,6.1471,6.2259,28433,0
2009-10-19,6.2259,6.8957,6.2259,6.8957,31248,0
2009-10-20,6.8957,7.2504,6.8957,7.1322,22897,0
2009-10-21,7.1322,7.2109,7.0927,7.1716,14623,0
2009-10-22,7.2504,7.2504,6.8957,7.1716,18126,0
2009-10-23,7.1716,7.2109,6.8957,7.1716,15140,0
2009-10-26,7.1322,7.1322,6.6988,6.7382,36880,0
2009-10-27,6.5411,6.5411,5.5166,5.6742,25218,0
2009-10-28,5.5166,5.5954,4.571,4.9256,47239,0
2009-10-29,4.5315,5.5166,4.5315,5.5166,21043,0
2009-10-30,5.3196,5.8319,5.0044,5.3196,35147,0
2009-11-02,5.4377,5.5954,5.2801,5.359,21011,0
2009-11-03,5.3983,5.8712,5.0044,5.8319,9650,0
2009-11-04,6.1077,6.6593,5.9107,6.4623,24502,0
2009-11-05,4.9452,6.7086,4.9452,6.7086,4180,0
2009-11-06,6.7086,6.9746,6.6396,6.8465,83798,0
2009-11-09,6.9746,7.3391,6.9746,7.3292,123088,0
2009-11-10,7.4868,7.6149,6.7972,7.6149,239756,0
2009-11-11,7.6149,7.802,7.3095,7.5853,52533,0
2009-11-12,7.6445,7.6641,7.2997,7.4178,24839,0
2009-11-13,7.4277,7.4277,6.8957,6.9942,47547,0
2009-11-16,7.6937,9.063,7.6937,8.9644,263248,0
2009-11-17,9.4078,9.9,8.8167,9.2107,155176,0
2009-11-18,9.556,9.556,8.7675,9.063,43729,0
2009-11-19,8.866,8.9054,8.7675,8.7773,28745,0
2009-11-20,8.7773,9.3585,8.6296,9.3585,75863,0
2009-11-23,9.556,10.294,9.3585,9.969,110627,0
2009-11-24,9.999,9.999,9.615,9.693,42372,0
2009-11-25,9.851,9.851,8.994,9.063,61099,0
2009-11-27,8.994,9.3585,8.669,9.0433,38618,0
2009-11-30,9.0138,9.556,9.0138,9.063,39014,0
2009-12-01,9.1615,9.457,9.1615,9.4471,22155,0
2009-12-02,9.457,9.753,9.3092,9.644,47260,0
2009-12-03,9.644,9.644,8.9743,8.9743,39733,0
2009-12-04,9.1615,9.26,9.0039,9.1615,14258,0
2009-12-07,8.9743,9.1123,8.9743,9.0728,15050,0
2009-12-08,9.1123,9.457,9.0433,9.4078,44221,0
2009-12-09,9.3782,9.4078,9.2107,9.3585,20839,0
2009-12-10,9.2107,9.2107,8.9152,8.994,45187,0
2009-12-11,9.0138,9.3585,9.0138,9.2107,32942,0
2009-12-14,9.3092,10.048,9.0827,9.969,108745,0
2009-12-15,9.95,9.95,9.506,9.506,26408,0
2009-12-16,9.516,9.516,9.1812,9.1812,33418,0
2009-12-17,9.2502,9.26,9.0827,9.1615,14286,0
2009-12-18,9.1812,9.703,9.1812,9.2994,20632,0
2009-12-21,9.26,9.457,8.9644,9.063,53949,0
2009-12-22,9.2107,9.2994,8.9152,8.9152,59996,0
2009-12-23,9.0138,9.1812,8.9644,9.0433,13993,0
2009-12-24,9.1123,9.1123,8.8955,9.1123,21639,0
2009-12-28,9.1615,9.556,9.1123,9.4275,150856,0
2009-12-29,9.3585,9.654,9.3585,9.575,120520,0
2009-12-30,9.506,10.294,9.506,10.038,90015,0
2009-12-31,10.235,10.6,10.196,10.324,93012,0
2010-01-04,10.521,11.969,10.442,11.969,241648,0
2010-01-05,12.018,13.299,11.831,13.22,303474,0
2010-01-06,13.279,14.264,12.954,13.25,255989,0
2010-01-07,13.25,13.348,12.087,12.836,181237,0
2010-01-08,12.619,13.86,12.619,13.378,261755,0
2010-01-11,14.058,14.058,13.348,13.496,303132,0
2010-01-12,13.989,14.875,13.801,14.57,516321,0
2010-01-13,14.777,14.924,12.905,13.309,670312,0
2010-01-14,13.299,13.742,13.053,13.2,196977,0
2010-01-15,13.151,13.2,11.427,11.88,610738,0
2010-01-19,11.979,12.363,11.437,11.723,249084,0
2010-01-20,11.723,11.949,10.777,11.033,305837,0
2010-01-21,11.151,11.151,9.959,10.127,265358,0
2010-01-22,10.147,10.826,9.753,10.196,284606,0
2010-01-25,10.491,10.866,9.999,10.245,191744,0
2010-01-26,10.048,10.275,9.851,9.891,116911,0
2010-01-27,9.743,9.851,8.9644,9.3684,222188,0
2010-01-28,9.743,10.196,9.3881,9.516,134845,0
2010-01-29,9.565,10.127,8.7675,8.866,232196,0
2010-02-01,9.063,9.605,8.866,9.1319,141587,0
2010-02-02,9.2403,10.147,9.2305,10.097,204172,0
2010-02-03,10.728,11.014,9.861,10.885,231343,0
2010-02-04,9.1417,10.541,9.1417,9.802,168576,0
2010-02-05,9.762,10.57,9.536,10.403,260421,0
2010-02-08,10.422,10.472,9.999,10.107,73624,0
2010-02-09,10.344,10.836,10.107,10.501,212171,0
2010-02-10,9.871,10.619,9.664,10.038,160063,0
2010-02-11,9.9,10.344,9.831,9.999,127220,0
2010-02-12,9.851,9.851,9.3585,9.812,101091,0
2010-02-16,9.802,10.048,9.703,9.802,132269,0
2010-02-17,9.969,10.068,9.802,9.871,120289,0
2010-02-18,9.851,10.196,9.851,10.107,76309,0
2010-02-19,9.95,10.048,9.556,9.891,122985,0
2010-02-22,9.861,10.028,9.506,9.713,54386,0
2010-02-23,9.4374,9.831,9.4374,9.654,67105,0
2010-02-24,9.644,9.753,9.3585,9.546,72510,0
2010-02-25,9.2305,9.644,9.1812,9.585,66259,0
2010-02-26,9.634,9.782,9.4275,9.782,53100,0
2010-03-01,9.95,10.245,9.762,10.245,93182,0
2010-03-02,10.245,10.383,9.693,9.723,158938,0
2010-03-03,9.851,9.861,9.575,9.684,59588,0
2010-03-04,9.575,9.753,9.556,9.575,58448,0
2010-03-05,9.3782,9.851,9.3684,9.841,88631,0
2010-03-08,9.94,9.969,9.703,9.713,66750,0
2010-03-09,9.585,9.841,9.585,9.782,70548,0
2010-03-10,9.792,9.851,9.693,9.733,50192,0
2010-03-11,9.654,9.802,9.654,9.792,61119,0
2010-03-12,9.654,9.753,9.634,9.684,37362,0
2010-03-15,9.703,9.733,9.625,9.625,51144,0
2010-03-16,9.802,9.802,9.556,9.664,40503,0
2010-03-17,9.782,9.782,8.8758,8.9743,138053,0
2010-03-18,8.8955,9.1517,8.8857,8.9547,50057,0
2010-03-19,8.8857,8.9054,7.8908,8.0385,316168,0
2010-03-22,8.0089,8.8463,8.0089,8.7379,147142,0
2010-03-23,8.8265,8.8955,8.5212,8.7675,58903,0
2010-03-24,8.6197,8.866,8.3833,8.4129,42523,0
2010-03-25,8.4129,8.7872,8.4129,8.7182,40133,0
2010-03-26,8.8167,9.654,8.669,9.4767,190511,0
2010-03-29,9.3486,9.9,8.9349,9.1123,367400,0
2010-03-30,8.9644,9.3979,8.3734,9.3979,348845,0
2010-03-31,8.137,8.3144,8.0977,8.2256,1471610,0
2010-04-01,8.1764,8.5704,8.1764,8.4325,399034,0
2010-04-05,8.5408,8.669,8.3833,8.5311,211305,0
2010-04-06,8.7083,8.7478,8.5408,8.6591,246886,0
2010-04-07,8.7675,8.7675,8.5704,8.6197,212882,0
2010-04-08,8.6296,8.8365,8.5704,8.7379,180089,0
2010-04-09,8.8167,9.1417,8.8167,8.9152,289501,0
2010-04-12,9.3092,9.565,9.2207,9.2896,385895,0
2010-04-13,9.4471,10.018,9.3585,9.831,450882,0
2010-04-14,10.038,10.038,9.4669,9.693,364501,0
2010-04-15,9.753,9.831,9.1615,9.4374,468658,0
2010-04-16,9.654,9.674,9.26,9.3585,183256,0
2010-04-19,9.4176,9.457,8.9448,9.1714,185353,0
2010-04-20,9.329,9.329,8.7773,9.1812,275354,0
2010-04-21,9.1812,9.644,9.1417,9.634,241182,0
2010-04-22,9.644,9.703,9.3585,9.654,245020,0
2010-04-23,10.117,10.639,10.107,10.639,984589,0
2010-04-26,11.102,11.575,10.688,10.885,734369,0
2010-04-27,10.738,11.122,10.344,10.56,494891,0
2010-04-28,10.639,10.738,9.959,10.225,387508,0
2010-04-29,10.629,10.639,9.871,10.048,243690,0
2010-04-30,10.137,10.491,10.097,10.225,208541,0
2010-05-03,10.511,10.777,10.393,10.639,255466,0
2010-05-04,10.649,10.649,9.969,10.068,224732,0
2010-05-05,9.959,10.117,9.753,9.92,252916,0
2010-05-06,9.969,10.078,8.5113,9.1615,434836,0
2010-05-07,9.3092,9.605,8.4227,8.9152,338357,0
2010-05-10,9.802,9.802,9.3585,9.634,204364,0
2010-05-11,9.3684,9.743,9.26,9.26,116556,0
2010-05-12,9.2502,9.693,9.2502,9.4275,110355,0
2010-05-13,9.605,9.999,9.605,9.772,152025,0
2010-05-14,9.851,10.087,9.605,9.772,167222,0
2010-05-17,9.713,9.871,9.4866,9.841,102835,0
2010-05-18,9.881,9.95,9.3092,9.3782,101937,0
2010-05-19,9.2207,9.4669,8.7478,8.8758,173319,0
2010-05-20,8.5212,9.625,7.9005,8.0287,321040,0
2010-05-21,7.9794,9.0827,7.6838,8.7478,255596,0
2010-05-24,8.5901,8.8463,8.4719,8.5901,105247,0
2010-05-25,8.1665,8.4819,8.0877,8.4423,128184,0
2010-05-26,8.6197,8.9547,8.6197,8.6394,218418,0
2010-05-27,9.0334,9.063,8.7083,8.994,120022,0
2010-05-28,9.1123,9.2107,8.9152,9.1024,59850,0
2010-06-01,9.191,9.191,8.6394,8.669,92064,0
2010-06-02,8.7971,9.0532,8.6197,8.6197,71687,0
2010-06-03,8.6985,9.0334,8.2355,8.4916,168558,0
2010-06-04,8.2749,8.5704,8.2355,8.4129,130177,0
2010-06-07,8.3144,8.5212,8.0877,8.1469,74065,0
2010-06-08,8.1665,8.2651,8.0484,8.1075,130843,0
2010-06-09,8.1665,8.3931,8.068,8.2158,64422,0
2010-06-10,8.2552,8.5606,8.2552,8.334,77817,0
2010-06-11,8.334,8.5508,8.334,8.4819,65184,0
2010-06-14,8.5408,8.8561,8.5408,8.7675,120944,0
2010-06-15,8.8561,9.063,8.8068,8.9842,177484,0
2010-06-16,8.9644,9.0925,8.866,8.9349,40923,0
2010-06-17,8.866,9.063,8.7575,8.9152,49874,0
2010-06-18,8.9349,8.9448,8.6197,8.669,65181,0
2010-06-21,8.9743,9.1615,8.8068,8.8068,152613,0
2010-06-22,9.0039,9.0433,8.669,8.7379,61786,0
2010-06-23,8.7379,8.8857,8.4522,8.6197,76269,0
2010-06-24,8.6296,8.669,8.2847,8.3931,58078,0
2010-06-25,8.4916,8.4916,8.206,8.3044,65154,0
2010-06-28,8.3241,8.4621,8.1271,8.206,83650,0
2010-06-29,8.206,8.206,6.8761,7.1224,595455,0
2010-06-30,7.6445,7.6445,6.3539,6.5805,777677,0
2010-07-01,6.4032,6.4525,4.0488,5.0141,2477751,0
2010-07-02,5.7629,7.674,5.7136,7.1814,5990267,0
2010-07-06,7.2799,7.2799,6.4328,6.6692,1446840,0
2010-07-07,6.6495,7.0239,6.6298,6.8761,531452,0
2010-07-08,6.8957,6.945,6.413,6.551,348031,0
2010-07-09,6.7972,6.9253,6.6495,6.8465,234338,0
2010-07-12,7.2307,7.3489,6.9351,7.1224,321021,0
2010-07-13,7.2406,7.3588,6.748,6.9942,274572,0
2010-07-14,7.1914,7.1914,6.817,6.9942,180983,0
2010-07-15,6.9056,6.9253,5.9697,6.2161,828005,0
2010-07-16,6.0584,6.0584,5.29,5.8023,1174106,0
2010-07-19,5.9204,6.1274,5.3393,5.5757,433859,0
2010-07-20,5.2704,5.3196,5.0733,5.1816,537739,0
2010-07-21,5.2704,5.2704,4.8566,4.9256,545805,0
2010-07-22,4.9256,4.9847,4.0685,4.3936,1810904,0
2010-07-23,4.433,5.5462,4.4231,5.1521,2118971,0
2010-07-26,5.1225,5.7925,5.1225,5.4969,1162311,0
2010-07-27,5.5166,5.7136,5.2309,5.2801,552456,0
2010-07-28,4.1178,4.6103,4.0094,4.2951,3201027,0
2010-07-29,4.6891,4.827,4.433,4.5217,1228758,0
2010-07-30,4.5315,4.5413,4.1178,4.3837,1025076,0
2010-08-02,4.433,4.4822,4.2753,4.3345,420791,0
2010-08-03,4.4231,4.8862,4.2853,4.7778,953319,0
2010-08-04,4.9256,5.0733,4.6793,4.9748,781503,0
2010-08-05,5.2704,5.5166,4.9748,5.5166,1208616,0
2010-08-06,5.3983,5.4575,5.1718,5.4181,634594,0
2010-08-09,5.4673,5.4673,5.0537,5.1718,579137,0
2010-08-10,4.9256,5.2309,4.7383,5.0634,642912,0
2010-08-11,4.7088,4.9058,4.5118,4.5807,564250,0
2010-08-12,4.4428,4.63,3.9799,4.2063,963909,0
2010-08-13,4.2163,4.4527,4.1868,4.2655,331894,0
2010-08-16,4.827,4.9748,4.5118,4.63,680708,0
2010-08-17,4.6891,4.7974,4.5315,4.7877,527349,0
2010-08-18,4.7877,5.3196,4.7482,5.1521,1041316,0
2010-08-19,5.1718,5.3491,5.0339,5.0438,441978,0
2010-08-20,4.9256,5.0438,4.4724,4.9157,582272,0
2010-08-23,5.0931,5.1029,4.63,4.6695,361551,0
2010-08-24,4.4626,4.6595,4.433,4.4626,270357,0
2010-08-25,4.4428,4.4724,4.3345,4.3837,262030,0
2010-08-26,4.3147,4.63,4.3147,4.3837,185671,0
2010-08-27,4.3837,4.3936,4.236,4.2753,276373,0
2010-08-30,4.2261,4.2557,4.0389,4.1375,374087,0
2010-08-31,4.0882,4.2458,4.0094,4.0193,217857,0
2010-09-01,4.0389,4.2655,3.9896,4.1571,295707,0
2010-09-02,4.1178,4.5118,4.1178,4.1868,350963,0
2010-09-03,4.6103,4.6103,4.2753,4.3543,232506,0
2010-09-07,4.305,4.5118,4.2853,4.4035,265513,0
2010-09-08,4.364,4.5217,4.2753,4.3837,210363,0
2010-09-09,4.4231,4.492,4.2951,4.3246,220666,0
2010-09-10,4.305,4.3837,4.2853,4.3543,131846,0
2010-09-13,4.502,4.502,4.1375,4.236,255976,0
2010-09-14,4.236,4.3147,4.0488,4.0882,233957,0
2010-09-15,4.1571,4.1868,4.0389,4.0685,222380,0
2010-09-16,4.0488,4.1868,4.0193,4.1276,173388,0
2010-09-17,4.1276,4.1868,4.0685,4.1868,111379,0
2010-09-20,4.1868,4.3246,4.0685,4.2557,472985,0
2010-09-21,4.2163,4.3837,4.1178,4.1276,238687,0
2010-09-22,4.1178,4.2163,4.0389,4.0784,171522,0
2010-09-23,4.0488,4.2163,3.9896,4.1571,286698,0
2010-09-24,4.1571,4.571,4.1276,4.4035,560988,0
2010-09-27,4.0685,4.4035,4.0685,4.2951,249218,0
2010-09-28,4.3246,4.4822,4.2163,4.3837,209314,0
2010-09-29,4.3837,4.3837,4.2063,4.2063,228608,0
2010-09-30,4.2163,4.4231,4.2163,4.2753,185484,0
2010-10-01,4.3738,4.3738,4.2063,4.2458,135083,0
2010-10-04,4.2655,4.2753,4.167,4.167,169984,0
2010-10-05,4.1768,4.3443,4.1768,4.2063,203359,0
2010-10-06,4.2163,4.2753,4.1868,4.2261,124698,0
2010-10-07,4.2458,4.3443,4.2458,4.305,193887,0
2010-10-08,4.3345,4.5512,4.236,4.4428,627980,0
2010-10-11,4.5118,5.0141,4.4822,4.7778,848519,0
2010-10-12,4.827,4.8862,4.5807,4.6891,393909,0
2010-10-13,4.8664,5.0438,4.7482,4.8369,336694,0
2010-10-14,4.8172,4.9058,4.6793,4.7581,225812,0
2010-10-15,4.8172,4.8763,4.7679,4.7877,204203,0
2010-10-18,4.827,4.8467,4.6595,4.7285,260763,0
2010-10-19,4.7581,4.7974,4.492,4.571,308205,0
2010-10-20,4.4626,4.6695,4.3837,4.6202,122155,0
2010-10-21,4.6989,4.7778,4.561,4.7383,278104,0
2010-10-22,4.6793,4.7778,4.6202,4.7679,179929,0
2010-10-25,4.7778,5.3689,4.6891,5.1521,881186,0
2010-10-26,5.2113,5.487,5.1029,5.2704,566314,0
2010-10-27,5.4969,5.4969,5.221,5.487,309517,0
2010-10-28,5.6841,5.6841,5.2704,5.2801,413866,0
2010-10-29,5.3983,5.4083,5.1029,5.3689,218051,0
2010-11-01,5.4181,5.4377,5.1718,5.221,176476,0
2010-11-02,5.3098,5.3983,5.2605,5.3983,201695,0
2010-11-03,5.4181,5.9107,5.3885,5.9008,523804,0
2010-11-04,5.9894,6.6003,5.9304,6.4721,867754,0
2010-11-05,6.4721,6.7972,6.4721,6.7972,638912,0
2010-11-08,6.8859,7.2701,6.7972,7.1716,781770,0
2010-11-09,7.6445,7.802,7.083,7.1716,912756,0
2010-11-10,7.1617,7.2701,6.6298,6.7972,618578,0
2010-11-11,6.4919,6.6495,6.1668,6.3046,554332,0
2010-11-12,6.1963,6.4919,5.8811,6.2948,376730,0
2010-11-15,6.4032,6.679,4.433,4.5315,2528808,0
2010-11-16,5.0141,5.5166,4.7679,5.4575,1706191,0
2010-11-17,5.7727,6.0486,5.487,6.0387,823926,0
2010-11-18,6.1471,6.4229,5.8712,5.9107,657109,0
2010-11-19,5.6841,6.3046,5.1718,5.4969,1334260,0
2010-11-22,5.3885,6.0683,5.2309,5.5462,1392374,0
2010-11-23,5.5462,5.7136,5.3196,5.3885,484356,0
2010-11-24,5.6841,6.3736,5.4181,6.2851,2246786,0
2010-11-26,6.3736,7.0041,6.3736,6.9942,1033954,0
2010-11-29,7.4671,7.9695,7.014,7.1322,2771114,0
2010-11-30,6.9056,7.4277,6.3539,7.1124,2053139,0
2010-12-01,7.1914,7.5558,6.7086,7.1519,1358131,0
2010-12-02,7.0434,7.1421,6.5115,6.7578,1037106,0
2010-12-03,6.817,6.9549,6.4328,6.551,869357,0
2010-12-06,6.6988,6.7282,6.2161,6.4328,832470,0
2010-12-07,6.4328,6.4328,6.1077,6.1569,544460,0
2010-12-08,6.2851,6.2851,5.8417,6.0092,611520,0
2010-12-09,6.3836,6.8366,6.2653,6.8071,1407562,0
2010-12-10,6.7382,6.8957,6.4623,6.6396,752614,0
2010-12-13,6.5313,6.5707,6.2653,6.413,405326,0
2010-12-14,6.4032,6.6889,6.2554,6.5411,468853,0
2010-12-15,6.2653,6.551,6.0978,6.1963,500121,0
2010-12-16,6.1864,6.2851,6.1176,6.1864,176093,0
2010-12-17,6.1668,6.3343,6.0879,6.2554,292660,0
2010-12-20,6.3343,6.3539,6.1176,6.2259,203191,0
2010-12-21,6.2357,6.2851,6.1668,6.2161,251122,0
2010-12-22,6.1371,6.3343,6.1371,6.3046,282085,0
2010-12-23,6.4525,6.4525,6.2061,6.2554,138416,0
2010-12-27,6.3046,6.3934,6.2653,6.3046,142982,0
2010-12-28,6.3244,6.4229,6.2948,6.3146,156462,0
2010-12-29,6.3146,6.344,6.0092,6.1274,560224,0
2010-12-30,6.3343,6.3343,6.0288,6.0978,403033,0
2010-12-31,6.1569,6.2653,6.0387,6.2653,148345,0
2011-01-03,6.2751,6.2751,5.9894,6.0683,326644,0
2011-01-04,6.0781,6.1668,5.9107,5.9304,256962,0
2011-01-05,5.8712,5.9008,5.6841,5.7432,362475,0
2011-01-06,5.7333,5.7531,5.4673,5.6052,369142,0
2011-01-07,5.5363,5.625,5.3196,5.4673,645960,0
2011-01-10,5.4773,5.7531,5.428,5.6644,568836,0
2011-01-11,5.8023,5.8023,5.4377,5.5067,201209,0
2011-01-12,5.7629,5.7629,5.4673,5.5265,164208,0
2011-01-13,5.556,5.6052,5.5166,5.556,109753,0
2011-01-14,5.4673,5.5856,5.3885,5.4575,180165,0
2011-01-18,5.4575,5.5658,5.3689,5.4083,125302,0
2011-01-19,5.3788,5.4181,5.0831,5.1423,227080,0
2011-01-20,5.5462,5.6545,5.3196,5.3788,292782,0
2011-01-21,5.5658,5.7136,5.4181,5.5363,117268,0
2011-01-24,5.5658,5.6348,5.4673,5.5166,110560,0
2011-01-25,5.5166,5.5166,5.4181,5.4181,122434,0
2011-01-26,5.5166,5.5265,5.4181,5.4673,88235,0
2011-01-27,5.5856,5.5856,5.3294,5.359,98117,0
2011-01-28,5.3689,5.428,4.9847,5.1915,296889,0
2011-01-31,5.1915,5.3294,5.1521,5.221,103299,0
2011-02-01,5.2704,5.2704,5.1423,5.2408,143686,0
2011-02-02,5.2704,5.359,5.1423,5.2014,100574,0
2011-02-03,5.1718,5.3196,4.9256,5.0241,345506,0
2011-02-04,5.0241,5.0831,4.8763,5.0241,219907,0
2011-02-07,5.1225,5.3689,5.0241,5.1718,404554,0
2011-02-08,5.1029,5.359,5.1029,5.1521,105926,0
2011-02-09,5.1915,5.2999,5.1718,5.29,249183,0
2011-02-10,5.2605,5.3491,5.1718,5.2014,203384,0
2011-02-11,5.2506,5.2999,5.1816,5.2704,170270,0
2011-02-14,5.29,5.5166,5.2801,5.4476,201284,0
2011-02-15,5.5166,5.7037,5.4575,5.6545,269174,0
2011-02-16,5.6545,5.8417,5.4673,5.5265,161949,0
2011-02-18,6.1371,6.3046,6.1077,6.1767,233372,0
2011-02-22,6.0781,6.1767,5.8121,5.9304,294222,0
2011-02-23,5.8417,5.8909,5.5658,5.6742,265100,0
2011-02-24,5.5462,5.7136,5.4377,5.6841,142354,0
2011-02-25,5.7333,5.7531,5.5856,5.6841,84140,0
2011-02-28,5.7333,5.8319,5.5462,5.5658,121279,0
2011-03-01,5.5954,5.6742,5.4575,5.5363,116944,0
2011-03-02,5.5363,5.5954,5.2801,5.5954,241601,0
2011-03-03,5.5658,5.6447,5.3885,5.6052,146901,0
2011-03-04,5.6151,5.6841,5.5166,5.6348,129838,0
2011-03-07,5.6841,5.7235,5.4377,5.4476,53736,0
2011-03-08,5.4377,5.5166,5.3689,5.4377,83878,0
2011-03-09,5.5166,5.5166,5.3393,5.3393,75386,0
2011-03-10,5.3196,5.3491,5.1718,5.1718,217466,0
2011-03-11,5.1816,5.2704,4.9945,5.2408,206791,0
2011-03-14,5.0537,5.2506,5.0241,5.0438,204052,0
2011-03-15,4.7778,4.8763,4.4428,4.6989,503249,0
2011-03-16,5.9796,6.0092,5.29,5.4969,990860,0
2011-03-17,5.5658,5.6052,4.9748,5.2014,350981,0
2011-03-18,5.2014,5.3393,4.9847,5.0733,274923,0
2011-03-21,5.1225,5.1718,5.0141,5.0831,144417,0
2011-03-22,5.162,5.1718,4.9354,5.0044,130814,0
2011-03-23,4.9551,5.1225,4.7778,4.9847,301431,0
2011-03-24,4.7285,5.0044,4.7285,4.896,201416,0
2011-03-25,4.9058,4.9256,4.7383,4.7482,165950,0
2011-03-28,4.7482,4.7877,4.6793,4.6891,120709,0
2011-03-29,4.6793,4.827,4.6202,4.6695,152786,0
2011-03-30,4.6793,4.6793,4.5807,4.5906,134678,0
2011-03-31,4.5807,4.6497,4.5315,4.5512,122614,0
2011-04-01,4.571,4.6103,4.4428,4.4428,126185,0
2011-04-04,4.4428,4.5512,4.236,4.433,235791,0
2011-04-05,4.3936,4.4231,4.2853,4.3837,170946,0
2011-04-06,4.364,4.433,4.0784,4.1768,325112,0
2011-04-07,4.1276,4.4231,4.0389,4.4231,216092,0
2011-04-08,4.1375,4.3345,3.9995,4.0488,877680,0
2011-04-11,4.0291,4.0291,3.8025,3.8321,694777,0
2011-04-12,3.8124,3.8124,3.6843,3.6942,383369,0
2011-04-13,3.6744,3.7139,3.448,3.5464,548129,0
2011-04-14,3.5168,3.8616,3.4675,3.8616,210497,0
2011-04-15,3.8419,3.8616,3.6647,3.773,236513,0
2011-04-18,3.6647,3.8321,3.6449,3.8321,124844,0
2011-04-19,3.8124,3.9799,3.7926,3.97,111532,0
2011-04-20,4.0094,4.0291,3.9011,3.9011,131256,0
2011-04-21,3.9011,4.0193,3.8911,4.0193,95279,0
2011-04-25,4.1474,4.4133,4.0094,4.0586,124081,0
2011-04-26,4.0784,4.167,3.6055,3.7236,288863,0
2011-04-27,3.8518,3.8518,3.5957,3.6548,98026,0
2011-04-28,3.635,3.8419,3.6055,3.6843,57696,0
2011-04-29,3.704,3.8616,3.6843,3.7236,96512,0
2011-05-02,4.0291,4.167,3.8518,3.9207,254581,0
2011-05-03,3.97,3.97,3.7926,3.8222,85952,0
2011-05-04,3.8715,3.8715,3.6548,3.7532,129163,0
2011-05-05,3.7632,3.773,3.6055,3.7236,97564,0
2011-05-06,3.7236,3.8222,3.6744,3.7434,69910,0
2011-05-09,3.7434,3.7434,3.6942,3.7139,56471,0
2011-05-10,4.0685,4.0685,3.8419,3.9109,248666,0
2011-05-11,3.9995,4.0291,3.8911,3.97,175604,0
2011-05-12,4.0193,4.0193,3.9109,3.9503,68723,0
2011-05-13,3.9404,3.9995,3.6942,3.8124,129840,0
2011-05-16,3.8124,3.8124,3.6744,3.704,103547,0
2011-05-17,3.6744,3.8222,3.6744,3.7632,83525,0
2011-05-18,3.7532,3.9207,3.7236,3.7336,53352,0
2011-05-19,3.7532,3.773,3.6942,3.7236,43266,0
2011-05-20,3.7236,3.773,3.6055,3.7532,83663,0
2011-05-23,3.6843,3.7828,3.6744,3.6744,88107,0
2011-05-24,3.6744,3.704,3.5267,3.5661,110872,0
2011-05-25,3.5759,3.5759,3.448,3.448,110290,0
2011-05-26,3.4577,3.5069,3.2312,3.379,158283,0
2011-05-27,3.379,3.5267,3.379,3.4873,90944,0
2011-05-31,3.5168,3.8321,3.4577,3.8321,233614,0
2011-06-01,3.8321,3.8321,3.6744,3.7434,40605,0
2011-06-02,3.7236,3.7434,3.5563,3.5661,42981,0
2011-06-03,3.5168,3.6153,3.4873,3.5365,47314,0
2011-06-06,3.9404,3.9799,3.4774,3.4873,128581,0
2011-06-07,3.4972,3.6647,3.438,3.4873,112539,0
2011-06-08,3.4972,3.635,3.4972,3.5365,58809,0
2011-06-09,3.5464,3.6449,3.3888,3.4577,93293,0
2011-06-10,3.4972,3.5661,3.448,3.4774,37687,0
2011-06-13,3.5365,3.6252,3.3395,3.3888,101811,0
2011-06-14,3.4183,3.5464,3.4183,3.4774,45177,0
2011-06-15,3.4577,3.6055,3.448,3.4873,60994,0
2011-06-16,3.4675,3.5069,3.3395,3.4183,35745,0
2011-06-17,3.4282,3.4774,3.3,3.3888,58447,0
2011-06-20,3.3987,3.4084,3.1326,3.2607,116628,0
2011-06-21,3.241,3.3493,3.1425,3.3297,119424,0
2011-06-22,3.3198,3.5267,3.3198,3.5267,82977,0
2011-06-23,3.5365,3.5563,3.3198,3.4183,56062,0
2011-06-24,3.4183,3.5464,3.3297,3.4577,98266,0
2011-06-27,3.4084,3.4183,3.2805,3.3297,69423,0
2011-06-28,3.2903,3.3987,3.2508,3.369,37268,0
2011-06-29,3.3987,3.5168,3.379,3.4577,35656,0
2011-06-30,3.4577,3.5267,3.4084,3.438,36320,0
2011-07-01,3.4675,3.9404,3.4675,3.7828,195634,0
2011-07-05,3.8222,3.9799,3.7336,3.9601,133781,0
2011-07-06,3.9601,4.1868,3.9601,4.0882,110728,0
2011-07-07,4.0784,4.2853,4.0784,4.2557,100533,0
2011-07-08,4.2063,4.2557,4.0882,4.1375,74356,0
2011-07-11,4.0882,4.1375,3.8518,3.9799,126049,0
2011-07-12,3.9896,4.1178,3.8715,3.97,110066,0
2011-07-13,3.9306,4.1868,3.9306,4.1375,42705,0
2011-07-14,4.1868,4.4724,3.9503,3.9995,206080,0
2011-07-15,3.9503,4.236,3.9503,4.1375,43495,0
2011-07-18,4.1868,4.1868,3.9306,4.0488,65766,0
2011-07-19,4.0784,4.1276,3.9799,4.1178,64773,0
2011-07-20,4.0882,4.1276,3.9995,4.0389,46232,0
2011-07-21,4.0389,4.0784,3.9503,4.0488,66055,0
2011-07-22,4.0193,4.1868,3.9995,4.098,62475,0
2011-07-25,4.098,4.098,4.0389,4.0882,24801,0
2011-07-26,4.1375,4.1375,3.6942,3.8616,160109,0
2011-07-27,3.8222,3.9404,3.7828,3.8419,37519,0
2011-07-28,3.8222,3.8814,3.7632,3.8419,45624,0
2011-07-29,3.9995,4.0094,3.7532,3.773,62383,0
2011-08-01,3.8025,3.8025,3.6942,3.704,54861,0
2011-08-02,3.7434,3.8518,3.6942,3.6942,54625,0
2011-08-03,3.6942,3.7336,3.5464,3.7139,39243,0
2011-08-04,4.2261,4.2261,3.3297,3.3888,118943,0
2011-08-05,3.379,3.4282,3.2016,3.31,72959,0
2011-08-08,3.2016,3.3,3.0046,3.044,118282,0
2011-08-09,3.1031,3.2016,3.0243,3.1228,103724,0
2011-08-10,3.1523,3.3493,3.0046,3.2903,105028,0
2011-08-11,3.31,3.448,3.2607,3.3592,61413,0
2011-08-12,3.3592,3.5464,3.31,3.4675,41486,0
2011-08-15,3.4873,3.6153,3.3493,3.4675,56987,0
2011-08-16,3.4675,3.4774,3.31,3.3395,28155,0
2011-08-17,3.3987,3.4873,3.3592,3.448,41581,0
2011-08-18,3.379,3.4774,3.1523,3.2903,56184,0
2011-08-19,3.2312,3.2312,3.0637,3.0637,39186,0
2011-08-22,3.1523,3.2115,3.0144,3.0932,42764,0
2011-08-23,3.0736,3.2706,2.9554,3.2016,41101,0
2011-08-24,3.1819,3.3888,3.1523,3.1622,32086,0
2011-08-25,3.2213,3.241,3.0243,3.0341,36299,0
2011-08-26,3.044,3.0538,2.8666,3.044,36540,0
2011-08-29,3.0833,3.0833,2.9652,3.0833,36281,0
2011-08-30,3.0538,3.0538,2.9848,2.9848,43122,0
2011-08-31,2.9652,3.0736,2.9652,3.0736,48482,0
2011-09-01,3.0736,3.241,3.0341,3.2213,61067,0
2011-09-02,3.2213,3.2213,3.0736,3.113,43110,0
2011-09-06,3.113,3.113,2.9554,3.0833,35697,0
2011-09-07,3.0833,3.1326,3.0243,3.0341,21137,0
2011-09-08,3.1425,3.1425,3.044,3.1031,26742,0
2011-09-09,3.1425,3.1523,2.9554,2.9554,42553,0
2011-09-12,2.9554,2.975,2.9061,2.9356,35465,0
2011-09-13,2.9356,2.975,2.8666,2.9554,24779,0
2011-09-14,2.9652,3.0637,2.9652,3.0046,26900,0
2011-09-15,3.0046,3.0046,2.7386,2.7485,131331,0
2011-09-16,2.7583,2.8371,2.581,2.6204,93500,0
2011-09-19,2.6696,2.8569,2.6302,2.8469,130342,0
2011-09-20,2.8569,2.9554,2.7879,2.9356,55209,0
2011-09-21,2.9554,2.9554,2.8174,2.8962,18542,0
2011-09-22,2.778,2.778,2.512,2.6006,135711,0
2011-09-23,2.581,2.6696,2.5612,2.6302,22354,0
2011-09-26,2.6894,2.9554,2.6894,2.9554,78205,0
2011-09-27,2.9554,2.9948,2.8765,2.9159,39792,0
2011-09-28,2.8962,2.9159,2.8666,2.9159,23717,0
2011-09-29,2.9159,2.9159,2.6696,2.9159,60154,0
2011-09-30,2.8569,2.8569,2.512,2.65,62653,0
2011-10-03,2.8864,2.8864,2.118,2.2658,73794,0
2011-10-04,2.2953,2.3052,2.0195,2.177,113728,0
2011-10-05,2.1673,2.4037,2.118,2.4037,69449,0
2011-10-06,2.4037,2.5317,2.2854,2.5317,14719,0
2011-10-07,2.512,2.512,2.3742,2.4135,27885,0
2011-10-10,2.443,2.5612,2.3937,2.443,22607,0
2011-10-11,2.4627,2.5317,2.3445,2.4135,15983,0
2011-10-12,2.4037,2.512,2.3347,2.443,39572,0
2011-10-13,2.4333,2.5022,2.3643,2.4037,8215,0
2011-10-14,2.4135,2.4529,2.3742,2.3839,13806,0
2011-10-17,2.3839,2.4727,2.3643,2.4037,16446,0
2011-10-18,2.3839,2.5514,2.3839,2.5317,16252,0
2011-10-19,2.5219,2.5219,2.4037,2.4333,16446,0
2011-10-20,2.4234,2.4627,2.3742,2.3742,13666,0
2011-10-21,2.4333,2.4333,2.177,2.315,46947,0
2011-10-24,2.3643,2.3742,2.1475,2.3742,25955,0
2011-10-25,2.3347,2.3839,2.2658,2.3445,13455,0
2011-10-26,2.3445,2.3839,2.2953,2.3544,9317,0
2011-10-27,2.3544,2.443,2.2263,2.3445,52355,0
2011-10-28,2.3249,2.5022,2.2362,2.4727,26371,0
2011-10-31,2.4037,2.4627,2.4037,2.4234,7115,0
2011-11-01,2.3839,2.4333,2.2658,2.4135,20485,0
2011-11-02,2.4234,3.0637,2.4234,2.9848,175671,0
2011-11-03,3.0341,3.4972,2.975,3.4084,159391,0
2011-11-04,3.4183,3.5069,3.3592,3.4084,64928,0
2011-11-07,3.5267,3.773,3.379,3.7434,170734,0
2011-11-08,3.7434,3.9109,3.7434,3.8025,102817,0
2011-11-09,3.7236,3.7236,3.448,3.6252,101828,0
2011-11-10,3.6548,3.9799,3.6548,3.7236,92849,0
2011-11-11,3.7434,3.9404,3.704,3.704,55466,0
2011-11-14,3.6942,3.8616,3.6647,3.7926,62130,0
2011-11-15,3.7926,3.9011,3.7236,3.773,99768,0
2011-11-16,3.8124,3.8124,3.5957,3.7236,56195,0
2011-11-17,3.6942,3.704,3.4774,3.4972,61467,0
2011-11-18,3.5168,3.5957,3.448,3.5069,88032,0
2011-11-21,3.448,3.5957,3.3493,3.4873,60483,0
2011-11-22,3.5168,3.5168,3.3888,3.448,19098,0
2011-11-23,3.3888,3.448,3.3493,3.4084,28728,0
2011-11-25,3.4084,3.4084,3.3198,3.3987,9216,0
2011-11-28,3.4084,3.5957,3.369,3.5365,29073,0
2011-11-29,3.5464,3.5661,3.4675,3.5661,21942,0
2011-11-30,3.6449,3.6942,3.5365,3.6942,44012,0
2011-12-01,3.6744,3.6744,3.5168,3.5267,48348,0
2011-12-02,3.5168,3.5563,3.4282,3.4972,45274,0
2011-12-05,3.5563,3.5563,3.448,3.4774,40096,0
2011-12-06,3.448,3.5464,3.4282,3.4972,53015,0
2011-12-07,3.5957,3.6153,3.4972,3.6153,35081,0
2011-12-08,3.5858,3.6252,3.5464,3.5563,51029,0
2011-12-09,3.6055,3.6252,3.5957,3.6153,45790,0
2011-12-12,3.5957,3.6449,3.5563,3.6449,34494,0
2011-12-13,3.044,3.6449,3.044,3.5858,79348,0
2011-12-14,3.5464,3.5858,3.1622,3.1819,56474,0
2011-12-15,3.2312,3.2805,3.0538,3.0538,156463,0
2011-12-16,3.1622,3.2508,3.1622,3.1622,39956,0
2011-12-19,3.1819,3.2213,3.1622,3.1622,23819,0
2011-12-20,3.2016,3.2312,3.1622,3.2016,74501,0
2011-12-21,3.1819,3.2016,3.1228,3.1523,20580,0
2011-12-22,3.1425,3.1721,2.9948,3.0736,62358,0
2011-12-23,3.0736,3.1523,3.0538,3.113,120908,0
2011-12-27,3.1917,3.448,3.1721,3.3592,124622,0
2011-12-28,3.3198,3.3987,3.2115,3.2508,19682,0
2011-12-29,3.2115,3.3493,3.1819,3.2805,40561,0
2011-12-30,3.2997,3.2997,3.1809,3.2007,39712,0
2012-01-03,3.2903,3.3297,3.1819,3.241,19610,0
2012-01-04,3.2213,3.2903,3.1523,3.1917,13093,0
2012-01-05,3.1721,3.1721,3.1031,3.1326,19112,0
2012-01-06,3.1425,3.1917,3.1425,3.1819,27592,0
2012-01-09,3.1523,3.3395,3.1523,3.31,16501,0
2012-01-10,3.3592,3.3987,3.3395,3.3987,36584,0
2012-01-11,3.3987,3.4183,3.369,3.3987,25515,0
2012-01-12,3.3592,3.4183,3.3592,3.3987,22646,0
2012-01-13,3.379,3.6647,3.3592,3.5661,89346,0
2012-01-17,3.6548,3.7336,3.5168,3.6548,46481,0
2012-01-18,3.7336,3.7828,3.635,3.7336,55969,0
2012-01-19,3.7139,3.7336,3.6942,3.7236,38227,0
2012-01-20,3.704,3.7434,3.6942,3.7336,43450,0
2012-01-23,3.773,3.773,3.7139,3.7434,44334,0
2012-01-24,3.7434,4.0389,3.7434,4.0094,94248,0
2012-01-25,4.0784,4.1178,4.0193,4.1178,86488,0
2012-01-26,4.1178,4.1768,3.9109,4.0882,58235,0
2012-01-27,4.0882,4.1571,4.0882,4.1571,33921,0
2012-01-30,4.0784,4.1868,4.0784,4.1571,32289,0
2012-01-31,4.1916,4.3303,4.0826,4.3006,94148,0
2012-02-01,4.3246,4.4527,4.2853,4.2853,105985,0
2012-02-02,4.3246,4.433,4.2853,4.3443,45493,0
2012-02-03,4.3837,4.4133,4.2853,4.3837,45217,0
2012-02-06,4.3837,4.3936,4.3345,4.3443,48889,0
2012-02-07,4.3345,4.3936,4.3246,4.364,26466,0
2012-02-08,4.364,4.364,4.1966,4.2655,98839,0
2012-02-09,4.2753,4.305,4.1571,4.2951,63724,0
2012-02-10,4.2261,4.3246,4.1966,4.2655,49619,0
2012-02-13,4.2655,4.2753,3.9207,3.9995,95511,0
2012-02-14,3.9995,3.9995,3.9011,3.9306,105035,0
2012-02-15,3.9601,3.9799,3.8911,3.8911,111158,0
2012-02-16,3.9207,3.9896,3.5759,3.9109,92588,0
2012-02-17,3.8814,3.9404,3.8419,3.9011,92850,0
2012-02-21,3.8911,4.0389,3.8616,4.0389,159458,0
2012-02-22,4.0784,4.1375,3.9404,3.97,189590,0
2012-02-23,4.0193,4.0882,3.9896,4.0488,38211,0
2012-02-24,4.0193,4.0784,4.0193,4.0586,43044,0
2012-02-27,4.0389,4.0389,3.9306,4.0193,32446,0
2012-02-28,4.0193,4.0291,3.9503,3.9995,86092,0
2012-02-29,4.0291,4.1375,3.9995,4.0488,27004,0
2012-03-01,4.0488,4.0784,3.9896,3.9995,32550,0
2012-03-02,3.9995,4.0389,3.8419,3.8419,62683,0
2012-03-05,3.8715,4.0291,3.8616,3.9896,37969,0
2012-03-06,3.9601,3.9601,3.8419,3.8911,47258,0
2012-03-07,3.8911,4.0094,3.8911,4.0094,20907,0
2012-03-08,4.0094,4.0291,3.9503,3.97,24840,0
2012-03-09,3.9799,4.0685,3.97,4.0685,34162,0
2012-03-12,3.9896,4.1375,3.9896,4.0586,45653,0
2012-03-13,4.0586,4.098,4.0094,4.0784,43173,0
2012-03-14,4.0685,4.1178,4.0094,4.1178,33891,0
2012-03-15,4.1571,4.7679,4.1571,4.4626,929064,0
2012-03-16,4.3738,4.5315,4.0094,4.0685,257660,0
2012-03-19,4.1178,4.1178,3.8911,3.9404,124597,0
2012-03-20,3.9404,3.9404,3.6252,3.6843,134680,0
2012-03-21,3.6548,3.7139,3.448,3.448,71501,0
2012-03-22,3.4774,3.5759,3.448,3.4972,51770,0
2012-03-23,3.5365,3.6153,3.4675,3.5069,34383,0
2012-03-26,3.5267,3.6153,3.5267,3.5661,47969,0
2012-03-27,3.5365,3.5661,3.4675,3.4675,27200,0
2012-03-28,3.5069,3.5858,3.4577,3.5563,25573,0
2012-03-29,3.5858,3.5858,3.4873,3.4873,39691,0
2012-03-30,3.5575,3.7358,3.5475,3.6763,39267,0
2012-04-02,3.704,3.7532,3.6843,3.7532,35816,0
2012-04-03,3.7336,3.7336,3.6153,3.6449,39372,0
2012-04-04,3.6252,3.6252,3.4675,3.4675,41691,0
2012-04-05,3.4972,3.4972,3.3493,3.3493,77438,0
2012-04-09,3.2115,3.3,3.0637,3.1326,64809,0
2012-04-10,3.0736,3.1425,3.0341,3.113,96695,0
2012-04-11,3.1031,3.1819,3.0341,3.0341,40467,0
2012-04-12,3.0538,3.1622,3.0341,3.0932,69123,0
2012-04-13,3.0833,3.1523,3.0637,3.0637,44275,0
2012-04-16,3.0637,3.0637,3.0341,3.044,16589,0
2012-04-17,3.0538,3.0637,3.0341,3.0341,48399,0
2012-04-18,3.0341,3.0341,2.9948,3.0144,35353,0
2012-04-19,3.1031,3.1031,2.8864,2.9652,55866,0
2012-04-20,2.9356,2.9848,2.9356,2.975,32605,0
2012-04-23,2.9554,3.0046,2.9258,2.9652,20804,0
2012-04-24,2.9948,2.9948,2.9258,2.9455,28728,0
2012-04-25,3.4774,3.4774,2.9258,2.9356,13537,0
2012-04-26,2.9356,3.0833,2.9356,3.0637,18844,0
2012-04-27,3.1031,3.1031,2.8371,2.9455,45251,0
2012-04-30,2.9331,2.9926,2.9331,2.9629,9471,0
2012-05-01,2.9848,3.0243,2.9652,3.0046,25831,0
2012-05-02,2.9652,3.0046,2.9356,2.9652,17786,0
2012-05-03,2.9159,3.0046,2.9159,2.975,27004,0
2012-05-04,2.9455,2.9848,2.9455,2.9554,17734,0
2012-05-07,2.8666,2.9652,2.8666,2.9061,43790,0
2012-05-08,2.9061,2.9061,2.8273,2.8469,40229,0
2012-05-09,2.8273,2.8371,2.6992,2.7287,49780,0
2012-05-10,2.709,2.7977,2.6696,2.7189,29237,0
2012-05-11,2.8076,2.9455,2.709,2.709,60665,0
2012-05-14,2.8076,2.8076,2.6598,2.7485,32158,0
2012-05-15,2.7485,2.7485,2.6204,2.6795,29968,0
2012-05-16,2.6401,2.6795,2.5219,2.581,49638,0
2012-05-17,2.5317,2.5909,2.4923,2.5317,24904,0
2012-05-18,2.512,2.5712,2.512,2.512,13683,0
2012-05-21,2.4923,2.512,2.3643,2.4135,29550,0
2012-05-22,2.4135,2.4135,2.1278,2.187,132792,0
2012-05-23,2.1673,2.1968,2.1574,2.1574,45501,0
2012-05-24,2.2067,2.256,2.2067,2.2362,42212,0
2012-05-25,2.2165,2.2362,2.1377,2.1968,43429,0
2012-05-29,2.1673,2.1968,2.0885,2.1475,62532,0
2012-05-30,2.1278,2.1278,2.0195,2.0293,21185,0
2012-05-31,2.0314,2.0314,1.8432,1.8728,141535,0
2012-06-01,2.0589,2.0589,1.8816,1.8914,101658,0
2012-06-04,1.9406,1.9899,1.921,1.9603,44513,0
2012-06-05,1.9702,2.0195,1.9506,1.9899,34534,0
2012-06-06,1.9801,2.0983,1.9801,2.0095,46576,0
2012-06-07,2.0885,2.2658,2.0687,2.2658,99954,0
2012-06-08,2.2067,2.5909,2.2067,2.5022,102504,0
2012-06-11,2.5317,2.6992,2.3643,2.4037,74847,0
2012-06-12,2.4037,2.4037,2.2263,2.2658,51874,0
2012-06-13,2.1673,2.256,2.1673,2.1968,47273,0
2012-06-14,2.1673,2.2953,2.1673,2.2854,21728,0
2012-06-15,2.2658,2.3347,2.2067,2.2067,45300,0
2012-06-18,2.2658,2.2658,2.1081,2.1475,30603,0
2012-06-19,2.1673,2.246,2.1673,2.2067,12283,0
2012-06-20,2.2362,2.3937,2.2067,2.256,80538,0
2012-06-21,2.256,2.3937,2.1278,2.1673,44436,0
2012-06-22,2.2067,2.2165,2.1475,2.187,13100,0
2012-06-25,2.2067,2.246,2.177,2.246,14871,0
2012-06-26,2.2165,2.3742,2.2165,2.2953,19004,0
2012-06-27,2.3249,2.4333,2.315,2.4333,40949,0
2012-06-28,2.4529,2.6302,2.4529,2.581,57700,0
2012-06-29,2.6854,2.7548,2.5368,2.5368,116475,0
2012-07-02,2.5612,2.6204,2.4825,2.5417,20900,0
2012-07-03,2.5219,2.5317,2.3742,2.443,37825,0
2012-07-05,2.4333,2.4333,2.3742,2.4333,19792,0
2012-07-06,2.3643,2.4234,2.3643,2.4037,25823,0
2012-07-09,2.4135,2.4135,2.3643,2.3742,7239,0
2012-07-10,2.4135,2.4135,2.2953,2.3839,17741,0
2012-07-11,2.3839,2.4037,2.3544,2.4037,9747,0
2012-07-12,2.3643,2.3839,2.3445,2.3839,18831,0
2012-07-13,2.3544,2.4037,2.3544,2.3937,19165,0
2012-07-16,2.3445,2.4037,2.3445,2.4037,23753,0
2012-07-17,2.3643,2.3839,2.315,2.3839,34109,0
2012-07-18,2.3485,2.3683,2.3287,2.3385,5582,0
2012-07-19,2.3643,2.3643,2.2658,2.3347,13249,0
2012-07-20,2.3445,2.3445,2.3249,2.3347,13426,0
2012-07-23,2.2658,2.3249,2.2658,2.2756,3153,0
2012-07-24,2.3089,2.3188,2.2693,2.2989,16146,0
2012-07-25,2.2953,2.3052,2.1377,2.1574,44708,0
2012-07-26,2.2165,2.2165,2.1574,2.2165,15836,0
2012-07-27,2.187,2.2165,2.1673,2.1673,14924,0
2012-07-30,2.177,2.256,2.177,2.2165,10557,0
2012-07-31,2.2098,2.2693,2.18,2.2593,17136,0
2012-08-01,2.2165,2.256,2.1377,2.2263,19755,0
2012-08-02,2.1999,2.2791,2.1602,2.2295,20663,0
2012-08-03,2.187,2.256,2.177,2.177,24723,0
2012-08-06,2.1673,2.2067,2.1574,2.2067,12463,0
2012-08-07,2.1673,2.2067,2.1673,2.1968,15175,0
2012-08-08,2.1673,2.177,2.1574,2.1673,27503,0
2012-08-09,2.1574,2.177,2.0195,2.0687,129325,0
2012-08-10,2.1081,2.1278,2.0687,2.0983,11116,0
2012-08-13,2.0983,2.118,2.0785,2.0885,91701,0
2012-08-14,2.0095,2.0983,2.0095,2.0392,26566,0
2012-08-15,2.0195,2.1081,2.0195,2.0785,62952,0
2012-08-16,2.0785,2.118,2.0785,2.1081,22936,0
2012-08-17,2.1081,2.118,2.0885,2.0885,14648,0
2012-08-20,2.0885,2.1081,2.0589,2.0983,8653,0
2012-08-21,2.0785,2.1278,2.0785,2.0983,27172,0
2012-08-22,2.0983,2.118,2.0491,2.0785,6537,0
2012-08-23,2.0785,2.0885,2.0589,2.0885,20770,0
2012-08-24,2.0809,2.0909,2.071,2.0809,11961,0
2012-08-27,2.0687,2.0885,2.0687,2.0885,13912,0
2012-08-28,2.0687,2.0687,2.0392,2.0589,13259,0
2012-08-29,2.0687,2.0687,2.0195,2.0293,16786,0
2012-08-30,2.0293,2.0293,1.9899,2.0095,21834,0
2012-08-31,2.0115,2.0612,2.0115,2.0215,9214,0
2012-09-04,2.0612,2.1107,2.0215,2.071,25245,0
2012-09-05,2.0413,2.0512,2.0314,2.0314,8687,0
2012-09-06,2.0215,2.1107,2.0215,2.0413,16380,0
2012-09-07,2.0215,2.1205,2.0215,2.1107,44590,0
2012-09-10,2.071,2.1305,2.071,2.1205,15405,0
2012-09-11,2.1205,2.1205,2.0612,2.1008,12384,0
2012-09-12,2.0612,2.1008,2.0314,2.0809,34168,0
2012-09-13,2.0809,2.0809,2.0314,2.071,10556,0
2012-09-14,2.0314,2.1205,2.0314,2.1008,30421,0
2012-09-17,2.0512,2.0809,2.0215,2.0512,46926,0
2012-09-18,2.0215,2.071,2.0115,2.0413,25783,0
2012-09-19,2.0115,2.0314,1.9918,2.0115,21017,0
2012-09-20,2.0017,2.0215,1.9818,2.0017,30129,0
2012-09-21,2.0017,2.0215,1.9323,1.962,101677,0
2012-09-24,1.9818,2.0115,1.962,1.9818,33408,0
2012-09-25,1.9818,2.0017,1.9818,1.9818,4844,0
2012-09-26,1.9818,1.9818,1.962,1.9719,6582,0
2012-09-27,1.9719,2.0115,1.962,1.9719,17126,0
2012-09-28,1.9918,2.0017,1.9818,1.9918,8073,0
2012-10-01,1.9719,2.0314,1.9719,1.9818,32572,0
2012-10-02,1.9818,2.0215,1.9818,2.0215,15281,0
2012-10-03,2.0215,2.0314,2.0215,2.0215,10157,0
2012-10-04,2.0215,2.0809,2.0215,2.0413,3534,0
2012-10-05,2.0512,2.071,2.0115,2.0314,7639,0
2012-10-08,2.0314,2.0612,2.0017,2.0314,4844,0
2012-10-09,2.0017,2.0413,1.9818,1.9818,22892,0
2012-10-10,1.9918,2.0314,1.9818,2.0017,7274,0
2012-10-11,2.0115,2.0115,2.0115,2.0115,1363,0
2012-10-12,1.9818,2.0017,1.9818,1.9818,13071,0
2012-10-15,2.0017,2.0413,1.962,1.962,16385,0
2012-10-16,1.9918,1.9918,1.9522,1.9522,11626,0
2012-10-17,1.9522,1.9818,1.9522,1.9719,14698,0
2012-10-18,1.9818,1.9818,1.962,1.9818,14954,0
2012-10-19,1.9818,1.9818,1.962,1.9818,25940,0
2012-10-22,1.9818,1.9818,1.9323,1.962,6348,0
2012-10-23,1.9719,1.9818,1.9719,1.9719,3128,0
2012-10-24,1.9522,1.9719,1.9422,1.9422,15722,0
2012-10-25,1.9422,1.9422,1.8927,1.9422,9337,0
2012-10-26,1.9125,1.9818,1.8828,1.9719,11064,0
2012-10-31,1.9125,1.9818,1.9025,1.9818,35542,0
2012-11-01,1.9422,2.0115,1.9422,1.9719,10064,0
2012-11-02,1.9719,1.9818,1.9125,1.9224,25952,0
2012-11-05,1.9025,2.0115,1.9025,2.0115,6182,0
2012-11-06,1.9818,2.0017,1.9025,1.9719,33845,0
2012-11-07,1.9818,1.9818,1.9522,1.9719,14466,0
2012-11-08,1.9818,2.0115,1.9719,2.0115,19456,0
2012-11-09,1.9818,2.0215,1.9522,1.9918,39912,0
2012-11-12,1.9522,1.9818,1.9522,1.9818,11311,0
2012-11-13,1.9522,1.9818,1.9522,1.9522,9738,0
2012-11-14,1.9522,1.9818,1.9323,1.9422,20050,0
2012-11-15,1.9323,1.962,1.8927,1.9025,12566,0
2012-11-16,1.9025,1.9323,1.8828,1.9125,28156,0
2012-11-19,1.8828,1.9422,1.8828,1.9422,28803,0
2012-11-20,1.9025,1.9422,1.8927,1.9422,5652,0
2012-11-21,1.9818,1.9818,1.9224,1.9323,6099,0
2012-11-23,1.9719,1.9918,1.9422,1.9422,25532,0
2012-11-26,1.962,1.962,1.9025,1.9323,3118,0
2012-11-27,1.9125,1.9918,1.8828,1.9522,15111,0
2012-11-28,1.9224,1.9918,1.8828,1.9422,15036,0
2012-11-29,1.9422,1.9918,1.9323,1.9323,9451,0
2012-11-30,1.962,1.962,1.9025,1.9125,21091,0
2012-12-03,1.9323,1.962,1.9025,1.9125,11721,0
2012-12-04,1.9125,1.9125,1.853,1.8629,27827,0
2012-12-05,1.8332,1.8828,1.7936,1.8629,45925,0
2012-12-06,1.8828,1.8828,1.8332,1.8629,42696,0
2012-12-07,1.6449,1.8828,1.6449,1.8034,70976,0
2012-12-10,1.8034,1.8034,1.7638,1.7936,19841,0
2012-12-11,1.8432,1.9323,1.7638,1.9323,25903,0
2012-12-12,1.8828,1.8828,1.8034,1.8432,41414,0
2012-12-13,1.8728,1.8828,1.7837,1.8034,14726,0
2012-12-14,1.8828,1.9224,1.7539,1.8728,32830,0
2012-12-17,1.9522,1.9719,1.8332,1.8332,25434,0
2012-12-18,1.8828,1.8828,1.7342,1.7342,65048,0
2012-12-19,1.6944,1.7936,1.6944,1.744,28732,0
2012-12-20,1.744,1.8034,1.6944,1.7342,50946,0
2012-12-21,1.7342,1.8233,1.7342,1.7837,38541,0
2012-12-24,1.7936,1.8332,1.7638,1.7638,15803,0
2012-12-26,1.8134,1.8233,1.7342,1.7342,50705,0
2012-12-27,1.7342,1.7837,1.7342,1.7837,61569,0
2012-12-28,1.7539,1.8034,1.7342,1.7342,56324,0
2012-12-31,1.7342,1.8034,1.7044,1.7738,139654,0
2013-01-02,1.7837,1.8134,1.744,1.744,29060,0
2013-01-03,1.7342,1.8134,1.7044,1.7044,55290,0
2013-01-04,1.7044,1.744,1.6944,1.6944,36863,0
2013-01-07,1.9125,1.9125,1.7143,1.8034,56500,0
2013-01-08,1.8233,1.8233,1.7242,1.7738,25297,0
2013-01-09,1.7638,1.7837,1.7342,1.7539,43996,0
2013-01-10,1.7242,1.7837,1.7143,1.744,45614,0
2013-01-11,1.744,1.7738,1.7342,1.7738,9685,0
2013-01-14,1.7539,1.8034,1.744,1.7638,45069,0
2013-01-15,1.7837,1.9025,1.7837,1.8432,76622,0
2013-01-16,1.8432,2.0115,1.8432,1.9323,123972,0
2013-01-17,1.9818,2.2197,1.962,2.18,156155,0
2013-01-18,2.2295,2.5466,2.1899,2.4476,241193,0
2013-01-22,2.4773,2.953,2.4773,2.9331,439887,0
2013-01-23,3.0025,3.1611,2.725,2.8142,392859,0
2013-01-24,2.8142,2.8142,2.5963,2.7746,139624,0
2013-01-25,2.7052,2.7052,2.5368,2.5863,80750,0
2013-01-28,2.4773,2.5764,2.3783,2.5466,156345,0
2013-01-29,2.5764,2.5764,2.4278,2.5169,23854,0
2013-01-30,2.4773,2.507,2.2693,2.3385,72540,0
2013-01-31,2.2989,2.3089,2.2295,2.2593,77335,0
2013-02-01,2.3385,2.3485,2.1602,2.18,66020,0
2013-02-04,2.1305,2.18,2.0314,2.0612,117140,0
2013-02-05,2.0612,2.2494,2.0413,2.1008,42036,0
2013-02-06,2.0612,2.2295,2.0512,2.18,35902,0
2013-02-07,2.18,2.2494,2.0512,2.071,53828,0
2013-02-08,2.071,2.1701,2.0612,2.0909,35237,0
2013-02-11,2.1503,2.1602,2.071,2.1205,45625,0
2013-02-12,2.1602,2.1602,2.0809,2.1305,18014,0
2013-02-13,2.1404,2.2693,2.1305,2.1999,64817,0
2013-02-14,2.1701,2.1899,2.1503,2.1602,20611,0
2013-02-15,2.1899,2.4575,2.1899,2.3783,131676,0
2013-02-19,2.4376,2.507,2.3584,2.4376,49810,0
2013-02-20,2.398,2.4278,2.2593,2.3584,60813,0
2013-02-21,2.2098,2.3287,2.18,2.2791,28058,0
2013-02-22,2.2791,2.3287,2.2295,2.2693,17658,0
2013-02-25,2.1899,2.2593,2.0909,2.1008,47890,0
2013-02-26,2.1305,2.1503,2.0512,2.1008,30577,0
2013-02-27,2.071,2.1305,2.0512,2.071,31627,0
2013-02-28,2.0215,2.1205,2.0017,2.0809,45932,0
2013-03-01,2.1008,2.1008,2.0017,2.0017,34636,0
2013-03-04,2.0017,2.071,1.9522,2.0413,37366,0
2013-03-05,2.0413,2.0809,2.0017,2.0215,23763,0
2013-03-06,2.1107,2.2693,2.0314,2.2494,99252,0
2013-03-07,2.3089,2.3188,2.1999,2.2494,16852,0
2013-03-08,2.2791,2.2791,2.1899,2.2098,23846,0
2013-03-11,2.1701,2.18,1.9025,1.9522,242711,0
2013-03-12,1.9719,1.9719,1.7539,1.7837,231400,0
2013-03-13,1.7837,1.7837,1.7539,1.7638,92439,0
2013-03-14,1.7539,1.7936,1.744,1.7837,63713,0
2013-03-15,1.744,1.853,1.744,1.8134,65858,0
2013-03-18,1.8332,1.8332,1.7738,1.7936,22408,0
2013-03-19,1.7936,1.853,1.7936,1.853,41569,0
2013-03-20,1.8432,1.9224,1.8432,1.8927,34467,0
2013-03-21,1.8828,1.8927,1.8134,1.8332,18407,0
2013-03-22,1.8432,1.8828,1.8432,1.8432,45690,0
2013-03-25,1.853,1.8629,1.7936,1.8134,12564,0
2013-03-26,1.7936,1.8134,1.7837,1.7837,28994,0
2013-03-27,1.7837,1.8034,1.7342,1.7837,35638,0
2013-03-28,1.8034,1.8332,1.7539,1.7638,43696,0
2013-04-01,1.7936,1.8432,1.7342,1.7342,28424,0
2013-04-02,1.7342,1.8233,1.7044,1.7342,52510,0
2013-04-03,1.7342,1.7539,1.6846,1.6846,69198,0
2013-04-04,1.6846,1.7539,1.6846,1.7242,21701,0
2013-04-05,1.7242,1.7738,1.6944,1.744,57772,0
2013-04-08,1.7342,1.744,1.6944,1.7044,38777,0
2013-04-09,1.7143,1.7342,1.6846,1.6846,17416,0
2013-04-10,1.6449,1.7044,1.6449,1.6846,38599,0
2013-04-11,1.6846,1.7342,1.6846,1.7143,25631,0
2013-04-12,1.7268,1.7767,1.7068,1.7368,13943,0
2013-04-15,1.7068,1.7667,1.6469,1.6869,63728,0
2013-04-16,1.6968,1.6968,1.6469,1.6968,21731,0
2013-04-17,1.6968,1.6968,1.6369,1.6968,19217,0
2013-04-18,1.6369,1.6869,1.6369,1.6369,47880,0
2013-04-19,1.6369,1.6769,1.587,1.607,136054,0
2013-04-22,1.597,1.627,1.587,1.617,46580,0
2013-04-23,1.587,1.627,1.5771,1.587,82348,0
2013-04-24,1.5671,1.627,1.4273,1.5072,30291,0
2013-04-25,1.5072,1.6469,1.5072,1.6469,107598,0
2013-04-26,1.6669,1.7467,1.6369,1.7368,40127,0
2013-04-29,1.7467,1.7767,1.7368,1.7667,21690,0
2013-04-30,1.7467,1.7966,1.7467,1.7966,24626,0
2013-05-01,1.7467,1.7767,1.627,1.627,17917,0
2013-05-02,1.6769,1.8466,1.6769,1.7467,49470,0
2013-05-03,1.7667,1.7767,1.7567,1.7667,12463,0
2013-05-06,1.7567,1.7966,1.7068,1.7467,16339,0
2013-05-07,1.7068,1.7966,1.6769,1.7268,26067,0
2013-05-08,1.6968,1.7567,1.6469,1.6669,35861,0
2013-05-09,1.6669,1.6769,1.6469,1.6569,31368,0
2013-05-10,1.6569,1.7068,1.6469,1.6569,22074,0
2013-05-13,1.7467,1.7966,1.6968,1.7966,17876,0
2013-05-14,1.7966,1.7966,1.7567,1.7767,48174,0
2013-05-15,1.7966,1.8266,1.7867,1.8266,80697,0
2013-05-16,1.7268,1.7966,1.6569,1.7867,79857,0
2013-05-17,1.7667,1.7667,1.6968,1.7368,21307,0
2013-05-20,1.7068,1.7667,1.6569,1.6968,27058,0
2013-05-21,1.7667,1.7667,1.6968,1.6968,24361,0
2013-05-22,1.6968,1.7667,1.6968,1.7268,13761,0
2013-05-23,1.7168,1.7567,1.7168,1.7567,19074,0
2013-05-24,1.7467,1.7667,1.7368,1.7368,6713,0
2013-05-28,1.7368,1.7667,1.6869,1.7168,45664,0
2013-05-29,1.7168,1.7168,1.6769,1.6869,15779,0
2013-05-30,1.6869,1.7966,1.6869,1.7467,42287,0
2013-05-31,1.7467,1.7667,1.7467,1.7467,21404,0
2013-06-03,1.7767,1.7767,1.6968,1.7068,21991,0
2013-06-04,1.7368,1.7567,1.7068,1.7567,7494,0
2013-06-05,1.7268,1.7467,1.7168,1.7168,13281,0
2013-06-06,1.6869,1.7068,1.6369,1.6569,39311,0
2013-06-07,1.6469,1.6968,1.617,1.6569,23784,0
2013-06-10,1.6569,1.6869,1.6569,1.6569,11722,0
2013-06-11,1.6769,1.6968,1.607,1.6369,11421,0
2013-06-12,1.597,1.6669,1.597,1.617,32953,0
2013-06-13,1.597,1.6869,1.597,1.617,16932,0
2013-06-14,1.597,1.6769,1.597,1.6569,9335,0
2013-06-17,1.6669,1.6869,1.6569,1.6669,9908,0
2013-06-18,1.6669,1.6669,1.617,1.6369,4017,0
2013-06-19,1.6469,1.6469,1.597,1.607,9893,0
2013-06-20,1.6569,1.6569,1.5072,1.5571,69017,0
2013-06-21,1.5571,1.627,1.5571,1.627,20190,0
2013-06-24,1.5771,1.6369,1.5072,1.5671,13518,0
2013-06-25,1.5072,1.617,1.5072,1.587,11128,0
2013-06-26,1.5771,1.5771,1.5072,1.5072,30443,0
2013-06-27,1.5072,1.5571,1.4972,1.4972,24412,0
2013-06-28,1.4972,1.5771,1.4972,1.5072,21500,0
2013-07-01,1.597,1.597,1.5072,1.5072,17712,0
2013-07-02,1.5072,1.5172,1.4772,1.4772,19743,0
2013-07-03,1.597,2.3656,1.5571,2.0262,2301074,0
2013-07-05,2.0462,2.1959,1.7966,1.8665,955844,0
2013-07-08,1.9264,1.9264,1.7467,1.7867,193504,0
2013-07-09,1.8466,1.8765,1.7168,1.7467,112363,0
2013-07-10,1.7168,1.7966,1.6369,1.6968,167112,0
2013-07-11,1.7168,1.7368,1.6469,1.6869,23550,0
2013-07-12,1.7168,1.8565,1.6968,1.7966,207768,0
2013-07-15,1.8366,1.8466,1.6968,1.7068,55565,0
2013-07-16,1.6968,1.7467,1.6469,1.7368,54736,0
2013-07-17,1.7368,1.7966,1.6968,1.7068,53759,0
2013-07-18,1.8066,1.8066,1.6769,1.6869,45974,0
2013-07-19,1.6669,1.6968,1.6469,1.6669,46533,0
2013-07-22,1.627,1.6968,1.627,1.6469,21939,0
2013-07-23,1.6569,1.7567,1.6569,1.7268,73971,0
2013-07-24,1.6869,1.7467,1.6869,1.7168,30657,0
2013-07-25,1.6769,1.7467,1.6469,1.6669,35975,0
2013-07-26,1.6569,1.7767,1.6569,1.7068,36206,0
2013-07-29,1.6869,1.7467,1.6469,1.6669,31086,0
2013-07-30,1.7368,1.7867,1.6569,1.7867,94230,0
2013-07-31,1.7667,1.7966,1.6968,1.7068,87144,0
2013-08-01,1.6968,1.7368,1.6669,1.6869,29963,0
2013-08-02,1.7168,1.7368,1.6769,1.7068,29054,0
2013-08-05,1.7467,1.7467,1.6569,1.7068,51106,0
2013-08-06,1.6769,1.7767,1.6769,1.7767,30229,0
2013-08-07,1.7268,2.0063,1.7268,1.9064,238925,0
2013-08-08,1.8965,1.9164,1.8466,1.8865,79953,0
2013-08-09,1.8466,1.9064,1.8466,1.9064,36049,0
2013-08-12,1.9963,1.9963,1.8466,1.8665,68025,0
2013-08-13,1.9464,1.9464,1.8466,1.8865,57021,0
2013-08-14,1.9464,1.9464,1.8466,1.8665,39906,0
2013-08-15,1.8765,1.8865,1.8266,1.8665,44459,0
2013-08-16,1.8466,1.8765,1.8366,1.8466,4208,0
2013-08-19,1.8266,1.8466,1.7767,1.7767,13041,0
2013-08-20,1.8066,1.8166,1.7467,1.7767,28052,0
2013-08-21,1.7667,1.7867,1.7467,1.7767,10182,0
2013-08-22,1.7168,1.7667,1.7068,1.7467,38011,0
2013-08-23,1.7068,1.7168,1.5671,1.6369,229999,0
2013-08-26,1.6369,1.6968,1.587,1.6569,50435,0
2013-08-27,1.6869,1.6968,1.6469,1.6669,20403,0
2013-08-28,1.6669,1.6769,1.597,1.6569,8365,0
2013-08-29,1.6669,1.7368,1.6469,1.7268,13400,0
2013-08-30,1.7168,1.7268,1.6769,1.6769,16055,0
2013-09-03,1.6769,1.7268,1.6769,1.7268,12209,0
2013-09-04,1.7068,1.7268,1.6968,1.6968,8736,0
2013-09-05,1.7368,1.8166,1.6968,1.8066,70092,0
2013-09-06,1.7767,1.8066,1.7667,1.8066,10383,0
2013-09-09,1.7966,1.8466,1.7767,1.8366,15373,0
2013-09-10,1.8865,1.8865,1.8066,1.8665,56789,0
2013-09-11,1.8266,1.8765,1.8166,1.8466,62698,0
2013-09-12,1.8466,1.8466,1.7966,1.8166,35295,0
2013-09-13,1.8665,1.8665,1.8266,1.8466,74166,0
2013-09-16,1.8565,1.8565,1.7966,1.8266,26273,0
2013-09-17,1.7966,1.8366,1.7966,1.8266,15280,0
2013-09-18,1.8266,1.8366,1.7966,1.7966,17933,0
2013-09-19,1.8066,1.8366,1.7966,1.8266,54255,0
2013-09-20,1.7966,1.8366,1.7268,1.7867,65307,0
2013-09-23,1.7667,1.7867,1.7667,1.7867,28036,0
2013-09-24,1.7667,1.7867,1.7567,1.7867,31076,0
2013-09-25,1.7667,1.7867,1.7567,1.7767,29510,0
2013-09-26,1.7767,1.7767,1.7467,1.7767,52915,0
2013-09-27,1.7767,1.7867,1.6869,1.7168,63840,0
2013-09-30,1.7068,1.7567,1.6968,1.7168,35135,0
2013-10-01,1.7168,1.7467,1.6968,1.7168,14377,0
2013-10-02,1.7168,1.7268,1.6769,1.6869,52883,0
2013-10-03,1.6869,1.7168,1.6669,1.6869,51657,0
2013-10-04,1.6869,1.6968,1.6569,1.6769,45711,0
2013-10-07,1.6469,1.7867,1.617,1.7467,71974,0
2013-10-08,1.7567,1.7567,1.6469,1.6569,37153,0
2013-10-09,1.6669,1.7168,1.6569,1.6869,29373,0
2013-10-10,1.6968,1.6968,1.6469,1.6869,53284,0
2013-10-11,1.6469,1.7068,1.6469,1.6569,56284,0
2013-10-14,1.6569,1.6869,1.6569,1.6569,29730,0
2013-10-15,1.6469,1.7467,1.6469,1.7168,68632,0
2013-10-16,1.7168,2.0761,1.7168,1.9763,899523,0
2013-10-17,1.9963,2.0562,1.8965,2.0162,257732,0
2013-10-18,2.0362,2.0861,1.8965,1.9963,161970,0
2013-10-21,2.0562,2.0562,1.8466,2.0162,142877,0
2013-10-22,1.9963,2.0162,1.9464,1.9563,123823,0
2013-10-23,1.9563,1.9863,1.8665,1.8665,82581,0
2013-10-24,1.8665,1.9364,1.7567,1.8066,124742,0
2013-10-25,1.8266,1.9364,1.7966,1.9164,85276,0
2013-10-28,1.9464,1.9464,1.8665,1.8965,38218,0
2013-10-29,2.3057,2.5452,2.146,2.3955,1675547,0
2013-10-30,2.2857,2.3456,2.1959,2.2358,316922,0
2013-10-31,2.2758,2.3057,2.156,2.156,97181,0
2013-11-01,2.2358,2.3955,2.166,2.3656,180622,0
2013-11-04,2.4055,2.4255,2.2857,2.3157,97494,0
2013-11-05,2.2458,2.3756,2.2059,2.2957,42223,0
2013-11-06,2.2558,2.3855,2.2458,2.2558,81854,0
2013-11-07,2.2558,2.3257,2.2458,2.2658,32503,0
2013-11-08,2.2558,2.4754,2.2558,2.4654,89245,0
2013-11-11,2.4953,2.5752,2.4355,2.5452,103289,0
2013-11-12,2.5752,2.6251,2.5053,2.5952,148052,0
2013-11-13,2.5652,2.5952,2.4355,2.4654,137103,0
2013-11-14,2.4953,2.5253,2.4255,2.4454,151030,0
2013-11-15,2.4355,2.5852,2.4355,2.5752,105672,0
2013-11-18,2.5952,2.5952,2.4554,2.5253,87232,0
2013-11-19,2.5452,2.5452,2.4654,2.4953,98460,0
2013-11-20,2.4754,2.5452,2.4654,2.5452,34008,0
2013-11-21,2.5452,2.6451,2.5353,2.6251,57326,0
2013-11-22,2.6451,2.7249,2.6351,2.655,45146,0
2013-11-25,2.685,2.685,2.6051,2.675,77154,0
2013-11-26,2.72,2.9,2.66,2.84,121029,0
2013-11-27,2.95,2.95,2.85,2.88,166792,0
2013-11-29,2.85,2.9,2.85,2.86,13874,0
2013-12-02,2.86,2.88,2.85,2.86,42863,0
2013-12-03,2.86,2.89,2.72,2.76,14236,0
2013-12-04,2.75,2.85,2.63,2.72,30998,0
2013-12-05,2.72,2.84,2.7,2.76,23707,0
2013-12-06,2.74,2.81,2.74,2.75,13214,0
2013-12-09,2.74,2.74,2.62,2.62,51234,0
2013-12-10,2.58,2.62,2.35,2.47,115597,0
2013-12-11,2.44,2.49,2.4,2.42,41150,0
2013-12-12,2.37,2.4,2.3,2.35,94173,0
2013-12-13,2.34,2.4,2.31,2.36,74149,0
2013-12-16,2.35,2.45,2.35,2.42,105254,0
2013-12-17,2.45,2.56,2.41,2.54,56819,0
2013-12-18,2.57,2.57,2.35,2.42,104041,0
2013-12-19,2.37,2.49,2.37,2.48,16679,0
2013-12-20,2.48,2.5,2.45,2.45,22842,0
2013-12-23,2.47,2.66,2.47,2.63,34246,0
2013-12-24,2.7,2.7,2.57,2.61,27023,0
2013-12-26,2.63,2.63,2.49,2.59,26084,0
2013-12-27,2.52,2.6,2.52,2.55,24072,0
2013-12-30,2.55,2.68,2.53,2.62,67259,0
2013-12-31,2.67,2.69,2.59,2.66,26150,0
2014-01-02,2.64,2.65,2.58,2.63,41763,0
2014-01-03,2.64,2.75,2.64,2.74,59989,0
2014-01-06,2.75,2.75,2.68,2.69,61447,0
2014-01-07,2.7,2.75,2.68,2.74,28194,0
2014-01-08,2.7,2.74,2.66,2.69,13989,0
2014-01-09,2.73,2.8,2.64,2.67,31233,0
2014-01-10,2.68,2.72,2.65,2.69,40290,0
2014-01-13,2.68,2.69,2.65,2.69,21840,0
2014-01-14,2.69,2.71,2.68,2.71,26558,0
2014-01-15,2.7,2.7,2.64,2.67,22633,0
2014-01-16,2.64,2.74,2.64,2.73,34860,0
2014-01-17,2.74,2.88,2.74,2.88,50553,0
2014-01-21,2.87,3,2.63,2.85,115743,0
2014-01-22,2.9,2.9,2.73,2.75,27663,0
2014-01-23,2.73,2.8,2.65,2.74,26305,0
2014-01-24,2.77,2.84,2.65,2.65,26207,0
2014-01-27,2.61,2.61,2.37,2.44,131388,0
2014-01-28,2.5,2.5,2.42,2.49,63149,0
2014-01-29,2.45,2.65,2.42,2.61,81106,0
2014-01-30,2.63,2.63,2.45,2.54,20625,0
2014-01-31,2.65,2.65,2.45,2.5,28341,0
2014-02-03,2.45,2.53,2.26,2.32,77642,0
2014-02-04,2.3,2.34,2.25,2.33,79972,0
2014-02-05,2.34,2.47,2.3,2.44,15266,0
2014-02-06,2.41,2.41,2.3,2.39,31071,0
2014-02-07,2.45,2.45,2.41,2.42,11319,0
2014-02-10,2.45,2.49,2.45,2.46,12466,0
2014-02-11,2.43,2.5,2.41,2.49,14164,0
2014-02-12,2.46,2.47,2.38,2.44,32218,0
2014-02-13,2.38,2.44,2.38,2.44,12981,0
2014-02-14,2.41,2.44,2.41,2.44,30124,0
2014-02-18,2.4,2.43,2.38,2.38,11427,0
2014-02-19,2.38,2.52,2.38,2.46,146867,0
2014-02-20,2.43,2.59,2.37,2.52,116324,0
2014-02-21,2.51,2.55,2.05,2.26,354192,0
2014-02-24,2.33,2.33,2.26,2.28,26013,0
2014-02-25,2.27,2.44,2.23,2.33,68455,0
2014-02-26,2.35,2.41,2.3,2.38,54959,0
2014-02-27,2.4,2.44,2.32,2.44,61254,0
2014-02-28,2.45,2.53,2.39,2.42,50773,0
2014-03-03,2.35,2.52,2.35,2.43,58598,0
2014-03-04,2.42,2.47,2.4,2.46,42637,0
2014-03-05,2.46,2.57,2.46,2.53,97729,0
2014-03-06,2.54,2.78,2.52,2.71,133811,0
2014-03-07,2.78,2.78,2.63,2.73,20336,0
2014-03-10,2.67,2.7,2.61,2.65,26360,0
2014-03-11,2.66,2.73,2.62,2.69,39674,0
2014-03-12,2.69,2.76,2.52,2.57,28326,0
2014-03-13,2.55,2.62,2.54,2.54,23447,0
2014-03-14,2.49,2.49,2.39,2.41,35911,0
2014-03-17,2.42,2.52,2.41,2.48,27947,0
2014-03-18,2.49,2.59,2.41,2.54,34498,0
2014-03-19,2.62,2.62,2.45,2.46,10212,0
2014-03-20,2.41,2.44,2.38,2.4,18719,0
2014-03-21,2.4,2.44,2.37,2.39,37685,0
2014-03-24,2.37,2.41,2.32,2.38,50180,0
2014-03-25,2.42,2.6,2.42,2.5,105494,0
2014-03-26,2.55,2.55,2.41,2.42,46600,0
2014-03-27,2.42,2.48,2.22,2.47,46274,0
2014-03-28,2.5,2.5,2.42,2.42,26528,0
2014-03-31,2.42,2.43,2.4,2.41,16344,0
2014-04-01,2.36,2.4,2.35,2.4,22518,0
2014-04-02,2.4,2.4,2.36,2.39,4716,0
2014-04-03,2.36,2.48,2.35,2.45,27325,0
2014-04-04,2.4,2.45,2.36,2.39,31517,0
2014-04-07,2.35,2.36,2.26,2.36,41244,0
2014-04-08,2.3,2.45,2.28,2.4,52460,0
2014-04-09,2.5,2.58,2.31,2.46,113297,0
2014-04-10,2.41,2.45,2.31,2.33,22209,0
2014-04-11,2.35,2.35,2.19,2.31,50669,0
2014-04-14,2.35,2.38,2.32,2.34,51517,0
2014-04-15,2.31,2.37,2.25,2.26,38545,0
2014-04-16,2.27,2.35,2.26,2.35,45374,0
2014-04-17,2.3,2.39,2.29,2.38,16506,0
2014-04-21,2.31,2.46,2.31,2.39,40300,0
2014-04-22,2.43,2.47,2.33,2.45,39411,0
2014-04-23,2.46,2.46,2.31,2.35,85963,0
2014-04-24,2.4,2.48,2.29,2.35,24003,0
2014-04-25,2.45,2.46,2.28,2.39,10492,0
2014-04-28,2.42,2.45,2.33,2.38,14747,0
2014-04-29,2.27,2.43,2.27,2.37,12950,0
2014-04-30,2.33,2.42,2.3,2.35,22566,0
2014-05-01,2.41,2.43,2.28,2.32,15831,0
2014-05-02,2.32,2.34,2.25,2.29,53060,0
2014-05-05,2.35,2.35,2.26,2.32,50628,0
2014-05-06,2.35,2.35,2.29,2.31,22011,0
2014-05-07,2.32,2.4,2.26,2.33,40168,0
2014-05-08,2.31,2.34,2.31,2.33,32901,0
2014-05-09,2.31,2.34,2.29,2.3,20148,0
2014-05-12,2.3,2.35,2.28,2.3,25386,0
2014-05-13,2.3,2.3,2.29,2.29,20087,0
2014-05-14,2.26,2.33,2.26,2.32,19082,0
2014-05-15,2.44,2.44,2.28,2.35,32511,0
2014-05-16,2.32,2.35,2.28,2.35,27084,0
2014-05-19,2.32,2.37,2.32,2.34,47214,0
2014-05-20,2.33,2.33,2.32,2.33,4117,0
2014-05-21,2.31,2.37,2.27,2.37,29146,0
2014-05-22,2.35,2.37,2.27,2.35,18386,0
2014-05-23,2.3,2.36,2.29,2.29,14262,0
2014-05-27,2.29,2.35,2.28,2.32,37993,0
2014-05-28,2.25,2.34,2.25,2.32,40722,0
2014-05-29,2.33,2.34,2.28,2.3,17857,0
2014-05-30,2.3,2.34,2.29,2.31,19098,0
2014-06-02,2.32,2.34,2.27,2.32,45777,0
2014-06-03,2.3,2.35,2.29,2.35,25968,0
2014-06-04,2.35,2.37,2.29,2.32,38599,0
2014-06-05,2.34,2.37,2.32,2.35,18327,0
2014-06-06,2.38,2.38,2.31,2.34,11260,0
2014-06-09,2.3,2.34,2.3,2.32,18253,0
2014-06-10,2.31,2.31,2.28,2.29,47420,0
2014-06-11,2.31,2.31,2.28,2.31,30466,0
2014-06-12,2.28,2.29,2.27,2.27,14143,0
2014-06-13,2.27,2.32,2.27,2.27,21197,0
2014-06-16,2.25,2.29,2.25,2.27,33189,0
2014-06-17,2.25,2.29,2.25,2.28,21423,0
2014-06-18,2.28,2.28,2.15,2.15,94529,0
2014-06-19,2.15,2.26,2.15,2.17,13436,0
2014-06-20,2.17,2.28,2.17,2.28,33111,0
2014-06-23,2.27,2.27,2.16,2.2,23705,0
2014-06-24,2.17,2.24,2.17,2.24,32678,0
2014-06-25,2.16,2.21,2.15,2.21,62778,0
2014-06-26,2.22,2.22,2.14,2.16,47944,0
2014-06-27,2.14,2.19,2.1,2.19,22681,0
2014-06-30,2.14,2.16,2.07,2.15,13145,0
2014-07-01,2.17,2.19,2.15,2.16,66720,0
2014-07-02,2.12,2.2,2.12,2.17,26400,0
2014-07-03,2.15,2.16,2.11,2.15,48447,0
2014-07-07,2.15,2.15,2.12,2.13,24235,0
2014-07-08,2.15,2.16,2.1,2.1,35980,0
2014-07-09,2.1,2.23,2.09,2.15,35784,0
2014-07-10,2.11,2.21,2.11,2.15,31106,0
2014-07-11,2.15,2.26,2.12,2.23,198792,0
2014-07-14,2.25,2.25,2.14,2.21,31038,0
2014-07-15,2.18,2.22,2.17,2.2,4853,0
2014-07-16,2.2,2.24,2.16,2.22,23412,0
2014-07-17,2.22,2.22,2.18,2.2,53060,0
2014-07-18,2.24,2.39,2.24,2.32,42856,0
2014-07-21,2.3,2.32,2.22,2.26,35493,0
2014-07-22,2.26,2.38,2.26,2.32,25903,0
2014-07-23,2.31,2.34,2.31,2.32,6099,0
2014-07-24,2.33,2.37,2.31,2.33,18619,0
2014-07-25,2.32,2.35,2.3,2.31,7169,0
2014-07-28,2.28,2.31,2.26,2.29,11691,0
2014-07-29,2.27,2.29,2.27,2.27,7436,0
2014-07-30,2.28,2.29,2.21,2.27,10431,0
2014-07-31,2.15,2.26,2.14,2.23,2800,0
2014-08-01,2.2,2.2,2.15,2.19,70147,0
2014-08-04,2.1,2.25,2.1,2.24,14940,0
2014-08-05,2.17,2.25,2.17,2.25,20862,0
2014-08-06,2.24,2.28,2.11,2.17,30055,0
2014-08-07,2.17,2.34,2.17,2.19,13106,0
2014-08-08,2.18,2.32,2.17,2.18,15710,0
2014-08-11,2.18,2.18,2.17,2.17,13500,0
2014-08-12,2.17,2.2,2.17,2.17,13531,0
2014-08-13,2.18,2.2,2.11,2.19,40069,0
2014-08-14,2.1,2.12,1.86,1.9,211162,0
2014-08-15,1.95,1.99,1.89,1.97,46960,0
2014-08-18,2.03,2.08,2.01,2.05,32052,0
2014-08-19,2.04,2.1,2.03,2.04,12714,0
2014-08-20,2.03,2.03,1.98,2,33456,0
2014-08-21,2.01,2.05,2,2.03,33761,0
2014-08-22,2.01,2.1,2.01,2.08,27439,0
2014-08-25,2.06,2.08,2.01,2.02,21884,0
2014-08-26,2.02,2.04,1.93,1.95,77626,0
2014-08-27,1.96,2.08,1.93,1.99,126418,0
2014-08-28,1.92,1.92,1.75,1.79,174644,0
2014-08-29,1.76,1.8,1.75,1.75,101255,0
2014-09-02,1.8,1.8,1.75,1.75,48935,0
2014-09-03,1.75,1.81,1.72,1.75,108988,0
2014-09-04,1.75,1.78,1.75,1.77,74788,0
2014-09-05,1.8,1.81,1.77,1.79,179165,0
2014-09-08,1.82,1.85,1.77,1.79,54771,0
2014-09-09,1.8,1.8,1.7,1.74,104397,0
2014-09-10,1.75,1.75,1.72,1.73,11704,0
2014-09-11,1.7,1.71,1.6,1.69,145720,0
2014-09-12,1.7,1.7,1.63,1.64,76145,0
2014-09-15,1.63,1.68,1.55,1.59,84946,0
2014-09-16,1.63,1.65,1.58,1.6,81969,0
2014-09-17,1.58,1.59,1.57,1.59,32214,0
2014-09-18,1.6,1.6,1.56,1.58,124716,0
2014-09-19,1.57,1.65,1.57,1.6,89792,0
2014-09-22,1.62,1.62,1.56,1.59,55375,0
2014-09-23,1.6,1.61,1.56,1.56,35166,0
2014-09-24,1.58,1.6,1.51,1.54,42891,0
2014-09-25,1.54,1.54,1.52,1.54,23296,0
2014-09-26,1.51,1.58,1.51,1.52,68439,0
2014-09-29,1.53,1.53,1.45,1.52,35736,0
2014-09-30,1.49,1.5,1.36,1.37,113593,0
2014-10-01,1.37,1.41,1.25,1.29,114600,0
2014-10-02,1.33,1.34,1.2,1.26,195522,0
2014-10-03,1.3,1.34,1.28,1.28,88800,0
2014-10-06,1.3,1.35,1.25,1.29,75561,0
2014-10-07,1.3,1.35,1.3,1.32,106624,0
2014-10-08,1.35,1.35,1.28,1.3,193000,0
2014-10-09,1.29,1.32,1.26,1.3,80978,0
2014-10-10,1.3,1.32,1.22,1.25,106411,0
2014-10-13,1.27,1.3,1.26,1.27,56800,0
2014-10-14,1.29,1.3,1.19,1.22,46698,0
2014-10-15,1.21,1.23,1.16,1.18,32133,0
2014-10-16,1.17,1.22,1.16,1.18,33215,0
2014-10-17,1.21,1.21,1.16,1.16,38200,0
2014-10-20,1.16,1.18,1.15,1.17,79827,0
2014-10-21,1.25,1.25,1.16,1.17,77759,0
2014-10-22,1.17,1.22,1.17,1.19,55454,0
2014-10-23,1.2,1.25,1.2,1.25,58004,0
2014-10-24,1.26,1.28,1.25,1.26,44787,0
2014-10-27,1.25,1.3,1.23,1.28,142754,0
2014-10-28,1.28,1.31,1.26,1.3,116612,0
2014-10-29,1.29,1.3,1.26,1.27,44393,0
2014-10-30,1.26,1.27,1.14,1.23,112669,0
2014-10-31,1.25,1.31,1.24,1.28,155332,0
2014-11-03,1.22,1.27,1.15,1.15,381943,0
2014-11-04,1.15,1.2,1.15,1.19,81777,0
2014-11-05,1.17,1.28,1.17,1.22,66150,0
2014-11-06,1.22,1.26,1.22,1.22,6506,0
2014-11-07,1.21,1.22,1.2,1.21,28867,0
2014-11-10,1.19,1.24,1.19,1.21,16014,0
2014-11-11,1.21,1.23,1.21,1.21,21872,0
2014-11-12,1.21,1.23,1.2,1.21,23800,0
2014-11-13,1.23,1.28,1.21,1.23,64456,0
2014-11-14,1.25,1.25,1.16,1.21,116514,0
2014-11-17,1.21,1.3,1.19,1.3,151181,0
2014-11-18,1.28,1.34,1.26,1.29,198718,0
2014-11-19,1.29,1.29,1.2,1.25,109863,0
2014-11-20,1.24,1.24,1.22,1.24,13225,0
2014-11-21,1.24,1.27,1.22,1.22,20798,0
2014-11-24,1.26,1.26,1.21,1.22,56602,0
2014-11-25,1.24,1.24,1.21,1.21,33563,0
2014-11-26,1.21,1.22,1.18,1.18,61569,0
2014-11-28,1.18,1.18,1.15,1.15,18198,0
2014-12-01,1.21,1.22,1.17,1.18,28500,0
2014-12-02,1.19,1.21,1.17,1.18,34612,0
2014-12-03,1.18,1.18,1.15,1.16,96297,0
2014-12-04,1.15,1.18,1.11,1.14,81023,0
2014-12-05,1.15,1.17,1.14,1.14,41782,0
2014-12-08,1.12,1.2,1.11,1.19,70684,0
2014-12-09,1.14,1.2,1.14,1.14,15139,0
2014-12-10,1.13,1.16,1.1,1.11,116731,0
2014-12-11,1.13,1.15,1.1,1.1,91061,0
2014-12-12,1.1,1.13,1.1,1.12,17375,0
2014-12-15,1.13,1.14,1.11,1.14,50105,0
2014-12-16,1.13,1.13,1.09,1.1,84845,0
2014-12-17,1.1,1.13,1.1,1.11,38385,0
2014-12-18,1.11,1.12,1.08,1.1,65883,0
2014-12-19,1.11,1.11,1.08,1.1,80800,0
2014-12-22,1.08,1.11,1.08,1.09,44449,0
2014-12-23,1.1,1.11,1.08,1.09,106839,0
2014-12-24,1.09,1.1,1.08,1.08,44920,0
2014-12-26,1.08,1.11,1.06,1.07,108208,0
2014-12-29,1.07,1.1,1.06,1.1,66574,0
2014-12-30,1.11,1.12,1.07,1.12,113178,0
2014-12-31,1.11,1.13,1.09,1.1,74501,0
2015-01-02,1.11,1.15,1.11,1.13,56191,0
2015-01-05,1.15,1.15,1.1,1.12,50814,0
2015-01-06,1.12,1.14,1.09,1.12,124691,0
2015-01-07,1.11,1.11,1.06,1.1,103658,0
2015-01-08,1.1,1.1,1.07,1.1,63650,0
2015-01-09,1.1,1.1,0.96,0.97,184535,0
2015-01-12,0.95,1.01,0.95,1,55601,0
2015-01-13,0.98,1.01,0.96,1,44211,0
2015-01-14,0.95,1,0.85,0.96,19436,0
2015-01-15,0.98,1,0.97,0.97,34500,0
2015-01-16,0.97,1,0.97,0.97,22697,0
2015-01-20,0.97,1.01,0.95,0.99,32374,0
2015-01-21,1,1,0.97,0.97,33216,0
2015-01-22,1,1,0.97,1,6628,0
2015-01-23,0.97,1,0.97,1,39775,0
2015-01-26,0.96,1,0.96,1,47312,0
2015-01-27,1,1,0.98,1,43308,0
2015-01-28,0.99,1,0.97,0.99,9980,0
2015-01-29,0.99,1,0.96,0.97,30550,0
2015-01-30,0.98,0.99,0.96,0.99,14164,0
2015-02-02,0.99,0.99,0.96,0.98,27376,0
2015-02-03,0.98,0.99,0.95,0.97,16293,0
2015-02-04,0.95,0.99,0.85,0.97,57242,0
2015-02-05,0.98,0.98,0.96,0.98,27901,0
2015-02-06,0.98,0.99,0.96,0.97,26596,0
2015-02-09,0.96,0.98,0.94,0.96,65254,0
2015-02-10,0.99,0.99,0.95,0.97,29500,0
2015-02-11,0.97,0.99,0.94,0.98,33511,0
2015-02-12,0.95,0.99,0.92,0.99,29900,0
2015-02-13,0.99,0.99,0.95,0.98,22842,0
2015-02-17,0.97,1,0.97,1,92880,0
2015-02-18,1,1,0.97,0.99,15250,0
2015-02-19,0.99,0.99,0.95,0.98,18475,0
2015-02-20,0.95,0.99,0.95,0.99,57095,0
2015-02-23,0.97,0.99,0.93,0.93,142979,0
2015-02-24,0.92,0.98,0.92,0.94,39555,0
2015-02-25,0.97,0.97,0.93,0.94,20305,0
2015-02-26,0.94,0.97,0.93,0.97,16105,0
2015-02-27,0.97,0.97,0.94,0.95,20360,0
2015-03-02,0.95,0.97,0.94,0.96,9000,0
2015-03-03,0.93,0.97,0.93,0.95,6000,0
2015-03-04,0.95,0.96,0.93,0.94,26900,0
2015-03-05,0.95,0.95,0.94,0.95,14300,0
2015-03-06,0.98,1.2,0.98,1.15,204500,0
2015-03-09,1.27,1.27,1.15,1.22,69900,0
2015-03-10,1.22,1.26,1.2,1.23,54700,0
2015-03-11,1.23,1.46,1.23,1.4,75600,0
2015-03-12,1.4,1.54,1.4,1.5,180900,0
2015-03-13,1.5,1.6,1.44,1.59,74900,0
2015-03-16,1.6,1.7,1.53,1.65,89300,0
2015-03-17,1.65,1.65,1.46,1.51,100300,0
2015-03-18,1.48,1.64,1.48,1.64,43400,0
2015-03-19,1.6,1.67,1.59,1.64,20100,0
2015-03-20,1.64,1.67,1.58,1.62,22400,0
2015-03-23,1.6,1.67,1.6,1.63,31700,0
2015-03-24,1.64,1.77,1.64,1.71,36500,0
2015-03-25,1.77,1.77,1.66,1.69,55900,0
2015-03-26,1.66,1.92,1.66,1.78,94000,0
2015-03-27,1.8,1.8,1.78,1.78,35100,0
2015-03-30,1.78,1.79,1.77,1.78,18600,0
2015-03-31,1.78,1.91,1.77,1.85,62481,0
2015-04-01,1.82,1.91,1.82,1.84,9700,0
2015-04-02,1.84,1.9,1.75,1.75,76000,0
2015-04-06,1.79,1.79,1.71,1.72,10400,0
2015-04-07,1.7,1.72,1.61,1.69,17938,0
2015-04-08,1.69,1.71,1.69,1.69,18400,0
2015-04-09,1.7,1.7,1.69,1.7,32415,0
2015-04-10,1.68,1.7,1.67,1.68,18000,0
2015-04-13,1.66,1.68,1.66,1.66,26000,0
2015-04-14,1.67,1.69,1.66,1.67,17600,0
2015-04-15,1.65,1.69,1.65,1.66,43687,0
2015-04-16,1.65,1.75,1.65,1.69,22318,0
2015-04-17,1.69,1.69,1.67,1.68,33300,0
2015-04-20,1.68,1.68,1.66,1.67,27254,0
2015-04-21,1.65,1.67,1.65,1.65,37119,0
2015-04-22,1.65,1.68,1.65,1.67,21246,0
2015-04-23,1.65,1.68,1.59,1.66,40500,0
2015-04-24,1.64,1.87,1.61,1.86,66049,0
2015-04-27,1.9,1.9,1.81,1.84,37200,0
2015-04-28,1.81,1.83,1.8,1.81,15514,0
2015-04-29,1.81,1.82,1.8,1.8,12200,0
2015-04-30,1.81,1.82,1.77,1.8,12500,0
2015-05-01,1.8,1.8,1.77,1.8,16100,0
2015-05-04,1.8,1.81,1.78,1.79,6500,0
2015-05-05,1.8,1.8,1.79,1.8,4300,0
2015-05-06,1.82,1.82,1.67,1.74,19462,0
2015-05-07,1.75,1.75,1.71,1.71,3242,0
2015-05-08,1.71,1.71,1.68,1.7,8500,0
2015-05-11,1.68,1.7,1.65,1.7,6000,0
2015-05-12,1.66,1.66,1.66,1.66,1083,0
2015-05-13,1.69,1.69,1.65,1.66,18066,0
2015-05-14,1.65,1.66,1.61,1.64,16800,0
2015-05-15,1.63,1.64,1.63,1.64,18509,0
2015-05-18,1.63,1.64,1.6,1.63,55092,0
2015-05-19,1.62,1.64,1.6,1.63,10514,0
2015-05-20,1.6,1.61,1.58,1.59,5448,0
2015-05-21,1.59,1.61,1.58,1.61,29200,0
2015-05-22,1.58,1.59,1.58,1.58,3400,0
2015-05-26,1.58,1.58,1.58,1.58,9636,0
2015-05-27,1.56,1.58,1.52,1.55,19500,0
2015-05-28,1.53,1.56,1.53,1.53,22597,0
2015-05-29,1.53,1.6,1.53,1.55,67600,0
2015-06-01,1.61,1.61,1.56,1.56,5758,0
2015-06-02,1.54,1.56,1.53,1.54,31545,0
2015-06-03,1.54,1.54,1.53,1.54,43200,0
2015-06-04,1.56,1.64,1.56,1.64,37900,0
2015-06-05,1.63,1.63,1.6,1.6,4300,0
2015-06-08,1.6,1.6,1.59,1.6,14400,0
2015-06-09,1.59,1.61,1.59,1.59,14748,0
2015-06-10,1.58,1.64,1.58,1.61,20097,0
2015-06-11,1.63,1.77,1.62,1.76,25094,0
2015-06-12,1.76,1.77,1.74,1.74,15300,0
2015-06-15,1.75,1.75,1.67,1.74,22300,0
2015-06-16,1.77,1.8,1.75,1.75,27500,0
2015-06-17,1.8,1.8,1.73,1.74,23400,0
2015-06-18,1.72,1.72,1.68,1.68,14000,0
2015-06-19,1.75,1.75,1.67,1.7,7300,0
2015-06-22,1.69,1.69,1.69,1.69,2700,0
2015-06-23,1.66,1.69,1.66,1.66,5725,0
2015-06-24,1.69,1.69,1.67,1.67,1100,0
2015-06-25,1.67,1.67,1.67,1.67,4500,0
2015-06-26,1.69,1.69,1.58,1.58,7800,0
2015-06-29,1.62,1.67,1.6,1.6,7800,0
2015-06-30,1.6,1.67,1.59,1.64,7058,0
2015-07-01,1.62,1.66,1.59,1.63,27800,0
2015-07-02,1.6,1.63,1.59,1.63,3400,0
2015-07-06,1.59,1.59,1.55,1.55,11400,0
2015-07-07,1.55,1.55,1.47,1.48,35200,0
2015-07-08,1.54,1.54,1.47,1.49,11700,0
2015-07-09,1.48,1.53,1.42,1.46,27600,0
2015-07-10,1.49,1.49,1.44,1.46,13700,0
2015-07-13,1.46,1.55,1.46,1.51,31200,0
2015-07-14,1.5,1.55,1.44,1.44,4668,0
2015-07-15,1.42,1.6,1.42,1.5,9511,0
2015-07-16,1.5,1.68,1.5,1.59,23800,0
2015-07-17,1.62,1.7,1.62,1.68,53800,0
2015-07-20,1.62,1.63,1.62,1.62,10900,0
2015-07-21,1.66,1.66,1.45,1.5,56900,0
2015-07-22,1.59,1.59,1.4,1.51,43900,0
2015-07-23,1.51,1.56,1.45,1.5,11600,0
2015-07-24,1.52,1.52,1.33,1.52,34300,0
2015-07-27,1.52,1.52,1.45,1.48,7900,0
2015-07-28,1.47,1.54,1.42,1.49,8100,0
2015-07-29,1.49,1.49,1.28,1.48,29500,0
2015-07-30,1.4,1.48,1.4,1.45,7500,0
2015-07-31,1.42,1.44,1.4,1.41,25800,0
2015-08-03,1.48,1.53,1.42,1.48,8110,0
2015-08-04,1.6,2.3,1.6,1.91,288800,0
2015-08-05,1.88,1.96,1.71,1.96,131800,0
2015-08-06,1.96,1.96,1.9,1.91,50604,0
2015-08-07,1.9,2,1.9,2,38700,0
2015-08-10,2,2,1.98,1.98,42000,0
2015-08-11,2,2,1.92,1.95,18643,0
2015-08-12,1.95,1.99,1.93,1.99,59300,0
2015-08-13,1.94,1.99,1.9,1.95,18200,0
2015-08-14,1.93,1.94,1.93,1.94,3900,0
2015-08-17,1.93,1.93,1.9,1.9,13100,0
2015-08-18,1.9,1.92,1.88,1.9,20000,0
2015-08-19,1.89,1.89,1.88,1.89,7200,0
2015-08-20,1.88,1.88,1.45,1.59,141300,0
2015-08-21,1.55,1.6,1.49,1.6,58300,0
2015-08-24,1.46,1.69,1.38,1.62,31320,0
2015-08-25,1.53,1.6,1.53,1.54,13600,0
2015-08-26,1.51,1.52,1.48,1.52,14800,0
2015-08-27,1.56,1.71,1.54,1.71,18500,0
2015-08-28,1.63,1.7,1.61,1.68,3900,0
2015-08-31,1.75,1.75,1.72,1.75,500,0
2015-09-01,1.64,1.73,1.58,1.68,5500,0
2015-09-02,1.74,1.75,1.7,1.75,8500,0
2015-09-03,1.63,1.75,1.63,1.74,5000,0
2015-09-04,1.77,1.77,1.7,1.74,13200,0
2015-09-08,1.74,1.74,1.66,1.74,600,0
2015-09-09,1.73,1.73,1.66,1.68,3900,0
2015-09-10,1.65,1.73,1.64,1.7,11288,0
2015-09-11,1.59,1.7,1.59,1.7,2200,0
2015-09-14,1.66,1.66,1.6,1.62,17800,0
2015-09-15,1.6,1.7,1.6,1.65,16400,0
2015-09-16,1.62,1.74,1.61,1.69,25500,0
2015-09-17,1.74,1.74,1.68,1.7,2960,0
2015-09-18,1.7,1.7,1.62,1.69,8300,0
2015-09-21,1.69,1.69,1.64,1.66,2900,0
2015-09-22,1.72,1.72,1.65,1.7,19800,0
2015-09-23,1.72,1.72,1.68,1.7,4905,0
2015-09-24,1.72,1.72,1.64,1.65,12900,0
2015-09-25,1.65,1.65,1.65,1.65,100,0
2015-09-28,1.62,1.65,1.6,1.61,10720,0
2015-09-29,1.61,1.61,1.59,1.59,16800,0
2015-09-30,1.61,1.61,1.53,1.6,7100,0
2015-10-01,1.57,1.61,1.57,1.59,4400,0
2015-10-02,1.61,1.69,1.58,1.63,28200,0
2015-10-05,1.65,1.65,1.62,1.63,2487,0
2015-10-06,1.69,1.75,1.58,1.73,23600,0
2015-10-07,1.73,1.73,1.65,1.71,2972,0
2015-10-08,1.7,1.73,1.7,1.73,3100,0
2015-10-09,1.71,1.73,1.7,1.73,8200,0
2015-10-12,1.7,1.73,1.7,1.72,2465,0
2015-10-13,1.69,1.73,1.68,1.73,11000,0
2015-10-14,1.72,1.77,1.72,1.76,11200,0
2015-10-15,1.75,1.77,1.75,1.77,11200,0
2015-10-16,1.77,1.77,1.77,1.77,7700,0
2015-10-19,1.76,1.77,1.74,1.77,12742,0
2015-10-20,1.79,1.8,1.79,1.8,20700,0
2015-10-21,1.8,1.85,1.8,1.85,4500,0
2015-10-22,1.84,1.95,1.84,1.94,31900,0
2015-10-23,1.99,2.17,1.99,2,54300,0
2015-10-26,1.95,2,1.95,2,3300,0
2015-10-27,1.99,1.99,1.95,1.96,5600,0
2015-10-28,2,2,1.96,1.99,6900,0
2015-10-29,1.95,1.97,1.95,1.97,3100,0
2015-10-30,1.98,2.04,1.98,2.02,25200,0
2015-11-02,2.04,2.04,2.01,2.04,17506,0
2015-11-03,2,2.05,1.98,2.03,19932,0
2015-11-04,1.98,2.04,1.98,1.98,6694,0
2015-11-05,1.96,1.98,1.61,1.7,41500,0
2015-11-06,1.58,1.73,1.58,1.67,20900,0
2015-11-09,1.66,1.75,1.66,1.71,10725,0
2015-11-10,1.7,1.7,1.7,1.7,3800,0
2015-11-11,1.7,1.74,1.67,1.68,6000,0
2015-11-12,1.74,1.74,1.61,1.7,6800,0
2015-11-13,1.68,1.68,1.67,1.67,800,0
2015-11-16,1.67,1.72,1.66,1.72,9100,0
2015-11-17,1.74,1.74,1.6,1.65,38300,0
2015-11-18,1.7,1.7,1.58,1.61,36500,0
2015-11-19,1.65,1.69,1.59,1.6,69800,0
2015-11-20,1.62,1.62,1.6,1.6,26200,0
2015-11-23,1.68,1.7,1.61,1.62,1300,0
2015-11-24,1.68,1.68,1.56,1.63,77900,0
2015-11-25,1.59,1.67,1.59,1.67,800,0
2015-11-27,1.67,1.67,1.67,1.67,100,0
2015-11-30,1.63,1.67,1.62,1.66,9100,0
2015-12-01,1.7,1.74,1.61,1.64,30740,0
2015-12-02,1.61,1.67,1.6,1.67,4100,0
2015-12-03,1.66,1.66,1.6,1.61,2886,0
2015-12-04,1.77,1.77,1.64,1.64,500,0
2015-12-07,1.65,1.65,1.56,1.62,16200,0
2015-12-08,1.56,1.6,1.52,1.59,17259,0
2015-12-09,1.58,1.63,1.58,1.63,12500,0
2015-12-10,1.63,1.63,1.55,1.55,800,0
2015-12-11,1.52,1.58,1.52,1.55,7600,0
2015-12-14,1.51,1.58,1.5,1.57,30854,0
2015-12-15,1.51,1.57,1.48,1.56,48300,0
2015-12-16,1.56,1.56,1.56,1.56,100,0
2015-12-17,1.5,1.59,1.5,1.59,1600,0
2015-12-18,1.54,1.54,1.5,1.52,4100,0
2015-12-21,1.5,1.6,1.48,1.51,44800,0
2015-12-22,1.5,1.54,1.32,1.45,47124,0
2015-12-23,1.5,1.5,1.41,1.48,31000,0
2015-12-24,1.442,1.4899,1.41,1.4899,12422,0
2015-12-28,1.48,1.49,1.419,1.419,14982,0
2015-12-29,1.49,1.49,1.41,1.44,8399,0
2015-12-30,1.4508,1.48,1.42,1.43,25845,0
2015-12-31,1.4799,1.5,1.41,1.4825,46852,0
2016-01-04,1.444,1.47,1.44,1.4401,5596,0
2016-01-05,1.44,1.45,1.41,1.4382,15471,0
2016-01-06,1.43,1.44,1.4,1.42,33662,0
2016-01-07,1.4,1.42,1.37,1.37,13290,0
2016-01-08,1.37,1.373,1.37,1.3715,3144,0
2016-01-11,1.37,1.37,1.2,1.25,19410,0
2016-01-12,1.35,1.439,1.33,1.33,1957,0
2016-01-13,1.34,1.355,1.26,1.31,5037,0
2016-01-14,1.28,1.34,1.28,1.34,1912,0
2016-01-15,1.3,1.3,1.2907,1.3,1188,0
2016-01-19,1.34,1.34,1.25,1.25,5300,0
2016-01-20,1.25,1.26,1.25,1.259,13523,0
2016-01-21,1.27,1.28,1.26,1.28,9392,0
2016-01-22,1.282,1.29,1.2701,1.29,1270,0
2016-01-25,1.26,1.28,1.26,1.28,511,0
2016-01-26,1.3185,1.3185,1.28,1.28,721,0
2016-01-28,1.28,1.2815,1.26,1.28,11110,0
2016-01-29,1.31,1.31,1.28,1.28,13610,0
2016-02-01,1.28,1.3185,1.28,1.31,1261,0
2016-02-02,1.283,1.283,1.283,1.283,200,0
2016-02-03,1.28,1.32,1.26,1.3,8951,0
2016-02-04,1.2701,1.32,1.2701,1.32,501,0
2016-02-05,1.28,1.28,1.25,1.2584,19207,0
2016-02-08,1.2602,1.2602,1.25,1.26,13952,0
2016-02-09,1.26,1.2601,1.25,1.25,8737,0
2016-02-10,1.25,1.25,1.2,1.229,49594,0
2016-02-11,1.21,1.22,1.17,1.17,8092,0
2016-02-12,1.23,1.23,1.175,1.2,1200,0
2016-02-16,1.25,1.27,1.25,1.27,7630,0
2016-02-17,1.234,1.28,1.2001,1.23,8300,0
2016-02-18,1.29,1.29,1.21,1.2299,2895,0
2016-02-19,1.2785,1.3,1.27,1.29,16801,0
2016-02-22,1.2985,1.3085,1.2785,1.29,13635,0
2016-02-23,1.29,1.3,1.24,1.299,1912,0
2016-02-24,1.3,1.31,1.3,1.3,14673,0
2016-02-25,1.23,1.3,1.23,1.2899,3468,0
2016-02-26,1.244,1.3085,1.2301,1.3085,3660,0
2016-02-29,1.2498,1.31,1.23,1.29,12283,0
2016-03-01,1.2601,1.31,1.2601,1.31,5198,0
2016-03-02,1.309,1.309,1.309,1.309,121,0
2016-03-03,1.3285,1.33,1.28,1.3,10704,0
2016-03-04,1.25,1.3,1.25,1.28,21608,0
2016-03-07,1.26,1.3285,1.26,1.28,12335,0
2016-03-08,1.24,1.31,1.24,1.24,23282,0
2016-03-09,1.24,1.25,1.2,1.23,13544,0
2016-03-10,1.229,1.3101,1.2,1.31,14262,0
2016-03-11,1.31,1.31,1.29,1.29,1969,0
2016-03-14,1.3,1.3,1.3,1.3,100,0
2016-03-15,1.28,1.319,1.27,1.27,2503,0
2016-03-16,1.32,1.32,1.28,1.28,5043,0
2016-03-17,1.27,1.28,1.23,1.23,7248,0
2016-03-18,1.25,1.2748,1.23,1.25,7275,0
2016-03-21,1.2301,1.29,1.2301,1.28,4600,0
2016-03-22,1.2999,1.3,1.24,1.29,25261,0
2016-03-23,1.2901,1.295,1.28,1.28,2275,0
2016-03-24,1.29,1.29,1.23,1.28,8630,0
2016-03-28,1.2304,1.269,1.2304,1.24,12918,0
2016-03-29,1.23,1.2301,1.18,1.18,11794,0
2016-03-30,1.219,1.25,1.2,1.209,16210,0
2016-03-31,1.21,1.23,1.21,1.2276,4889,0
2016-04-01,1.24,1.24,1.1901,1.2001,4282,0
2016-04-04,1.24,1.24,1.2073,1.21,1702,0
2016-04-05,1.17,1.21,1.17,1.21,19679,0
2016-04-06,1.23,1.23,1.18,1.2,15823,0
2016-04-07,1.17,1.23,1.16,1.17,5093,0
2016-04-08,1.14,1.16,1.1301,1.1585,8445,0
2016-04-11,1.13,1.18,1.13,1.16,2719,0
2016-04-12,1.13,1.18,1.13,1.16,4990,0
2016-04-13,1.19,1.2,1.14,1.18,18871,0
2016-04-14,1.19,1.22,1.19,1.21,7611,0
2016-04-15,1.21,1.24,1.19,1.24,15481,0
2016-04-18,1.24,1.24,1.2,1.2201,4134,0
2016-04-19,1.204,1.239,1.2,1.2,14580,0
2016-04-20,1.2,1.2399,1.2,1.2132,6542,0
2016-04-21,1.24,1.24,1.19,1.21,6078,0
2016-04-22,1.23,1.24,1.19,1.2016,4267,0
2016-04-25,1.2101,1.2101,1.2101,1.2101,1073,0
2016-04-26,1.2196,1.29,1.2115,1.2115,15420,0
2016-04-27,1.2348,1.2348,1.21,1.21,7764,0
2016-04-28,1.19,1.202,1.19,1.2,5693,0
2016-04-29,1.217,1.217,1.18,1.18,26603,0
2016-05-02,1.21,1.22,1.2,1.22,3029,0
2016-05-03,1.25,1.25,1.2,1.24,7109,0
2016-05-04,1.2025,1.21,1.1,1.15,20805,0
2016-05-05,1.11,1.17,1.05,1.06,81328,0
2016-05-06,1.06,1.0897,1.05,1.06,6852,0
2016-05-09,1.11,1.11,1.07,1.1,16931,0
2016-05-10,1.13,1.13,1.05,1.0699,22889,0
2016-05-11,1.06,1.07,1.05,1.0599,30159,0
2016-05-12,1.02,1.13,1.02,1.129,23327,0
2016-05-13,1.08,1.13,1.08,1.08,14525,0
2016-05-16,1.13,1.13,1.08,1.1199,1576,0
2016-05-17,1.08,1.13,1.08,1.1,5652,0
2016-05-18,1.08,1.1014,1.08,1.0816,6988,0
2016-05-19,1.0856,1.09,1.08,1.09,2496,0
2016-05-20,1.08,1.0985,1.05,1.07,6188,0
2016-05-23,1.127,1.13,1.1,1.1,21414,0
2016-05-24,1.1,1.11,1.1,1.1,59042,0
2016-05-25,1.1,1.108,1.1,1.1,15912,0
2016-05-26,1.1203,1.13,1.1,1.1,10256,0
2016-05-27,1.1,1.11,1.1,1.11,3900,0
2016-05-31,1.08,1.13,1.08,1.1,27150,0
2016-06-01,1.11,1.11,1.06,1.07,20714,0
2016-06-03,1.1199,1.1199,1.07,1.07,1109,0
2016-06-06,1.12,1.12,1.07,1.07,2706,0
2016-06-07,1.11,1.15,1.11,1.1316,12894,0
2016-06-08,1.13,1.14,1.08,1.1399,7461,0
2016-06-09,1.1501,1.1516,1.15,1.1516,2906,0
2016-06-10,1.1001,1.172,1.05,1.067,13017,0
2016-06-13,1.06,1.07,1.05,1.05,25398,0
2016-06-14,1.0608,1.0608,1.05,1.05,802,0
2016-06-15,1.09,1.092,1.08,1.08,7803,0
2016-06-16,1.06,1.06,1.05,1.05,8505,0
2016-06-17,1.05,1.0535,1,1.0501,10555,0
2016-06-20,1.05,1.0999,1.05,1.05,1590,0
2016-06-21,1.05,1.06,1.04,1.04,14280,0
2016-06-22,1.04,1.06,1.03,1.04,14185,0
2016-06-23,1.04,1.06,1.04,1.06,8302,0
2016-06-24,1.07,1.07,1.05,1.0529,1135,0
2016-06-27,1.0489,1.0498,1.03,1.03,2950,0
2016-06-28,1.07,1.09,1.03,1.03,6203,0
2016-06-29,1.13,1.13,1.05,1.05,7507,0
2016-06-30,1.05,1.05,1.0399,1.05,6486,0
2016-07-01,1.0568,1.1,1.0501,1.1,14268,0
2016-07-05,1.03,1.075,1.03,1.06,23364,0
2016-07-06,1.11,1.13,1.06,1.0601,18646,0
2016-07-07,1.06,1.0601,1.06,1.06,1849,0
2016-07-08,1.13,1.13,1.03,1.06,32921,0
2016-07-11,1.066,1.0999,1.06,1.08,7174,0
2016-07-12,1.08,1.08,1.06,1.075,12479,0
2016-07-13,1.079,1.08,1.0778,1.08,4259,0
2016-07-14,1.0999,1.0999,1.08,1.08,5466,0
2016-07-15,1.08,1.08,1.07,1.08,40084,0
2016-07-18,1.07,1.08,1.07,1.075,29753,0
2016-07-19,1.1,1.1,1.07,1.08,19782,0
2016-07-20,1.07,1.1,1.07,1.086,4801,0
2016-07-21,1.09,1.099,1.07,1.075,11380,0
2016-07-22,1.1,1.3,1.099,1.2232,387053,0
2016-07-25,1.2907,1.4,1.16,1.24,143623,0
2016-07-26,1.21,1.24,1.21,1.2316,28519,0
2016-07-27,1.21,1.2193,1.21,1.21,15130,0
2016-07-28,1.2101,1.2178,1.2,1.2095,13926,0
2016-07-29,1.2,1.2,1.12,1.12,15721,0
2016-08-01,1.17,1.17,1.11,1.12,12971,0
2016-08-02,1.15,1.16,1.15,1.15,3296,0
2016-08-03,1.17,1.17,1.125,1.149,30859,0
2016-08-04,1.12,1.17,1.12,1.13,30114,0
2016-08-05,1.12,1.16,1.11,1.13,36858,0
2016-08-08,1.1572,1.16,1.11,1.1499,31524,0
2016-08-09,1.11,1.11,1.07,1.09,55484,0
2016-08-10,1.0701,1.09,1.05,1.08,77047,0
2016-08-11,1.1053,1.12,1.08,1.08,16425,0
2016-08-12,1.09,1.15,1.0611,1.15,56068,0
2016-08-15,1.08,1.14,1.08,1.14,9924,0
2016-08-16,1.09,1.13,1.08,1.08,31329,0
2016-08-17,1.07,1.12,1.04,1.05,74262,0
2016-08-18,1.06,1.11,1.06,1.07,9476,0
2016-08-19,1.06,1.0682,1.05,1.05,20885,0
2016-08-22,1.06,1.07,1.05,1.06,31391,0
2016-08-23,1.06,1.0725,1.06,1.06,8566,0
2016-08-24,1.06,1.07,1.05,1.06,25484,0
2016-08-25,1.08,1.1001,1.02,1.03,29186,0
2016-08-26,1.05,1.094,1.04,1.04,52876,0
2016-08-29,1.0401,1.08,1.04,1.04,2375,0
2016-08-30,1.05,1.076,1.04,1.04,17451,0
2016-08-31,1.09,1.09,1.03,1.04,25972,0
2016-09-01,1.09,1.09,1.04,1.05,3178,0
2016-09-02,1.05,1.07,1.05,1.06,3755,0
2016-09-06,1.05,1.07,1.03,1.03,27797,0
2016-09-07,1.03,1.03,1.02,1.02,17744,0
2016-09-08,1.03,1.033,1,1.02,19528,0
2016-09-09,1.02,1.029,1,1.02,29016,0
2016-09-12,1.01,1.02,1.01,1.01,10451,0
2016-09-13,1.01,1.0275,1,1.0064,15573,0
2016-09-14,1,1.0115,0.97,1.01,16705,0
2016-09-15,1.03,1.05,1.02,1.0466,2714,0
2016-09-16,1.05,1.06,1.05,1.05,13824,0
2016-09-19,1.06,1.06,1.05,1.05,919,0
2016-09-20,1.0414,1.0414,1.02,1.02,23393,0
2016-09-21,1.0699,1.07,1.05,1.05,22995,0
2016-09-22,1.04,1.07,1.0261,1.03,30522,0
2016-09-23,1.03,1.07,1.03,1.04,17941,0
2016-09-26,1.03,1.0524,1.03,1.05,2817,0
2016-09-27,1.04,1.05,1.04,1.0452,4368,0
2016-09-28,1.04,1.058,1.04,1.05,1536,0
2016-09-29,1.04,1.0699,1.04,1.04,4983,0
2016-09-30,1.05,1.06,1.04,1.05,6048,0
2016-10-03,1.05,1.06,1.04,1.06,5162,0
2016-10-04,1.0535,1.06,1.0535,1.06,13685,0
2016-10-05,1.0508,1.0508,1.05,1.05,329,0
2016-10-06,1.0699,1.0699,1.0699,1.0699,6540,0
2016-10-07,1.05,1.07,1.04,1.05,26343,0
2016-10-10,1.0699,1.0699,1.04,1.04,1449,0
2016-10-11,1.04,1.05,1.0339,1.04,7563,0
2016-10-12,1.05,1.07,1.04,1.07,22541,0
2016-10-13,1.0574,1.0603,1.05,1.05,830,0
2016-10-14,1.06,1.0611,1.03,1.04,12080,0
2016-10-17,1.04,1.045,1.02,1.03,26188,0
2016-10-18,1.04,1.06,1.04,1.05,23688,0
2016-10-19,1.05,1.0516,1.05,1.05,9110,0
2016-10-20,1.05,1.0599,1.05,1.0562,2430,0
2016-10-21,1.05,1.05,1.05,1.05,211,0
2016-10-24,1.05,1.06,1.05,1.0541,2717,0
2016-10-25,1.0597,1.06,1.05,1.05,15320,0
2016-10-26,1.06,1.069,1.06,1.069,4384,0
2016-10-27,1.07,1.07,1.05,1.0597,21901,0
2016-10-28,1.05,1.06,1.03,1.0573,22764,0
2016-10-31,1.0624,1.0624,1.05,1.05,30301,0
2016-11-01,1.069,1.069,1.05,1.05,10224,0
2016-11-02,1.0572,1.07,1.05,1.06,24777,0
2016-11-03,1.09,1.14,1.05,1.12,119121,0
2016-11-04,1.12,1.15,1.1,1.14,61074,0
2016-11-07,1.1,1.14,1.1,1.13,24113,0
2016-11-08,1.12,1.1222,1.05,1.1,35399,0
2016-11-09,1.1,1.129,1.05,1.07,40727,0
2016-11-10,1.13,1.13,1.08,1.105,26503,0
2016-11-11,1.13,1.13,1.08,1.09,27100,0
2016-11-14,1.1,1.1199,1.1,1.1199,20652,0
2016-11-15,1.11,1.228,1.11,1.15,33864,0
2016-11-16,1.14,1.18,1.1383,1.18,28972,0
2016-11-17,1.15,1.54,1.15,1.44,265139,0
2016-11-18,1.49,1.5,1.43,1.48,80990,0
2016-11-21,1.5,1.5,1.36,1.4,26788,0
2016-11-22,1.2619,1.394,1.26,1.3,83289,0
2016-11-23,1.27,1.3016,1.21,1.2301,52589,0
2016-11-25,1.22,1.26,1.2,1.21,15629,0
2016-11-28,1.21,1.24,1.17,1.1801,57382,0
2016-11-29,1.18,1.21,1.16,1.18,21323,0
2016-11-30,1.18,1.19,1.16,1.164,23821,0
2016-12-01,1.2,1.2278,1.1628,1.18,11082,0
2016-12-02,1.18,1.35,1.18,1.3089,105604,0
2016-12-05,1.35,1.35,1.3,1.3,22699,0
2016-12-06,1.36,1.4,1.33,1.38,55918,0
2016-12-07,1.34,1.349,1.3,1.3,23107,0
2016-12-08,1.26,1.29,1.26,1.28,59930,0
2016-12-09,1.28,1.28,1.27,1.28,9094,0
2016-12-12,1.27,1.2845,1.211,1.2222,69908,0
2016-12-13,1.22,1.2568,1.22,1.24,53401,0
2016-12-14,1.24,1.2572,1.19,1.19,61751,0
2016-12-15,1.23,1.231,1.22,1.2219,10753,0
2016-12-16,1.24,1.26,1.22,1.23,78603,0
2016-12-19,1.25,1.2519,1.23,1.2399,37706,0
2016-12-20,1.23,1.2375,1.23,1.2301,23086,0
2016-12-21,1.22,1.2799,1.19,1.2202,21946,0
2016-12-22,1.24,1.24,1.21,1.21,1258,0
2016-12-23,1.22,1.22,1.19,1.19,17450,0
2016-12-27,1.21,1.21,1.17,1.17,34362,0
2016-12-28,1.1802,1.195,1.15,1.15,38955,0
2016-12-29,1.15,1.17,1.13,1.1601,32430,0
2016-12-30,1.15,1.17,1.12,1.16,72835,0
2017-01-03,1.17,1.18,1.15,1.15,13617,0
2017-01-04,1.1521,1.1521,1.11,1.14,26201,0
2017-01-05,1.15,1.15,1.12,1.15,9745,0
2017-01-06,1.15,1.16,1.13,1.13,19914,0
2017-01-09,1.15,1.15,1.13,1.13,11727,0
2017-01-10,1.13,1.16,1.13,1.15,10536,0
2017-01-11,1.1501,1.16,1.13,1.15,11157,0
2017-01-12,1.15,1.15,1.12,1.12,5178,0
2017-01-13,1.12,1.12,1.12,1.12,100,0
2017-01-17,1.1489,1.15,1.12,1.12,3073,0
2017-01-18,1.14,1.14,1.12,1.12,4389,0
2017-01-19,1.1299,1.15,1.12,1.13,19928,0
2017-01-20,1.12,1.14,1.12,1.13,15409,0
2017-01-23,1.12,1.138,1.12,1.13,5951,0
2017-01-24,1.13,1.15,1.13,1.14,13178,0
2017-01-25,1.13,1.15,1.12,1.14,26156,0
2017-01-26,1.14,1.15,1.13,1.14,43435,0
2017-01-27,1.1401,1.1401,1.14,1.14,8025,0
2017-01-30,1.1434,1.1778,1.14,1.16,12142,0
2017-01-31,1.15,1.17,1.14,1.14,23487,0
2017-02-01,1.1412,1.18,1.14,1.14,32581,0
2017-02-02,1.1502,1.1502,1.13,1.14,7801,0
2017-02-03,1.14,1.1678,1.14,1.1435,8624,0
2017-02-06,1.15,1.1535,1.15,1.15,2267,0
2017-02-07,1.1549,1.1549,1.15,1.1515,1511,0
2017-02-08,1.14,1.173,1.14,1.173,1345,0
2017-02-09,1.14,1.15,1.12,1.1495,9401,0
2017-02-10,1.14,1.14,1.12,1.13,12413,0
2017-02-13,1.13,1.13,1.1,1.1299,13696,0
2017-02-14,1.13,1.13,1.1,1.1099,20344,0
2017-02-15,1.14,1.14,1.08,1.08,30322,0
2017-02-16,1.0856,1.1,1.08,1.08,12383,0
2017-02-17,1.1,1.13,1.1,1.12,65955,0
2017-02-21,1.13,1.15,1.13,1.1399,13679,0
2017-02-22,1.12,1.12,1.11,1.11,28261,0
2017-02-23,1.1107,1.15,1.1,1.12,22280,0
2017-02-24,1.1,1.14,1.1,1.14,10818,0
2017-02-27,1.12,1.13,1.11,1.13,7511,0
2017-02-28,1.1135,1.119,1.11,1.119,5651,0
2017-03-01,1.12,1.1299,1.12,1.1299,4444,0
2017-03-02,1.2,1.21,1.13,1.13,102234,0
2017-03-03,1.11,1.154,1.08,1.11,53139,0
2017-03-06,1.11,1.11,1.1,1.1001,3500,0
2017-03-07,1.0958,1.0958,1.04,1.06,71292,0
2017-03-08,1.06,1.087,1.043,1.0601,2120,0
2017-03-09,1.04,1.07,1.04,1.0501,6240,0
2017-03-10,1.04,1.08,1.04,1.08,1506,0
2017-03-13,1.0516,1.08,1.0516,1.08,318,0
2017-03-14,1.05,1.09,1.05,1.0896,7506,0
2017-03-15,1.1,1.1,1.04,1.04,15427,0
2017-03-16,1.05,1.05,1.04,1.05,5759,0
2017-03-17,1.0501,1.0501,1.0501,1.0501,350,0
2017-03-20,1.02,1.04,0.9326,1.04,61521,0
2017-03-21,1.05,1.0501,1.011,1.04,10442,0
2017-03-22,1.01,1.06,1.01,1.05,9324,0
2017-03-23,1.1,1.141,1,1.03,11332,0
2017-03-24,1.11,1.1196,0.99,1.01,18462,0
2017-03-27,1.03,1.0463,0.99,1.01,28555,0
2017-03-28,1.0164,1.05,0.97,0.98,62055,0
2017-03-29,0.98,1.0099,0.98,1,17258,0
2017-03-30,0.9915,0.9999,0.9915,0.9999,9400,0
2017-03-31,0.99,1,0.98,0.9868,13451,0
2017-04-03,1,1.17,0.9868,1.02,241216,0
2017-04-04,1.07,1.1,1.021,1.025,355284,0
2017-04-05,1.1,1.1,1.04,1.0699,121292,0
2017-04-06,1.07,1.07,1.02,1.0487,81083,0
2017-04-07,1.0528,1.06,0.97,1.01,101461,0
2017-04-10,1,1.03,0.98,1.01,41992,0
2017-04-11,1.019,1.019,0.95,0.988,98660,0
2017-04-12,1.02,1.02,0.96,0.9799,10643,0
2017-04-13,0.9703,0.9969,0.94,0.9969,44250,0
2017-04-17,0.9401,0.9871,0.94,0.95,31003,0
2017-04-18,0.9665,0.98,0.933,0.9756,8291,0
2017-04-19,0.956,0.98,0.94,0.9412,20716,0
2017-04-20,0.9614,0.98,0.94,0.9666,20150,0
2017-04-21,0.935,0.9599,0.935,0.94,13005,0
2017-04-24,0.921,0.97,0.9186,0.95,38470,0
2017-04-25,0.922,0.98,0.922,0.97,15184,0
2017-04-26,0.928,0.9563,0.9222,0.928,10931,0
2017-04-27,0.958,0.9662,0.922,0.922,55466,0
2017-04-28,0.92748,0.948,0.92748,0.9479,1520,0
2017-05-01,0.9271,0.928,0.9101,0.9101,42585,0
2017-05-02,0.9001,0.9499,0.9,0.93,27667,0
2017-05-03,0.96,0.98,0.9,0.94,140259,0
2017-05-04,0.92,0.943,0.92,0.92,12680,0
2017-05-05,0.99,1.03,0.93,1.03,82652,0
2017-05-08,1.02,1.02,0.98,1.0001,19777,0
2017-05-09,1.01,1.03,0.9994,1,28817,0
2017-05-10,1.01,1.01,1,1,41321,0
2017-05-11,1.003,1.0091,0.96,0.98,42914,0
2017-05-12,0.9903,1.05,0.99,1.03,71464,0
2017-05-15,1.03,1.06,1.02,1.04,47101,0
2017-05-16,1.07,1.1,1.03,1.04,13201,0
2017-05-17,1.05,1.09,1.03,1.03,64838,0
2017-05-18,1.04,1.0499,1.03,1.03,4046,0
2017-05-19,1.031,1.061,1.03,1.03,2623,0
2017-05-22,1.05,1.05,1.02,1.02,7125,0
2017-05-23,1,1.019,0.97,1,46477,0
2017-05-24,0.9924,0.9924,0.98,0.98,1940,0
2017-05-25,0.97,1.02,0.97,1,35620,0
2017-05-26,1.0014,1.02,1.0014,1.01,6306,0
2017-05-30,1,1.07,1,1.02,15637,0
2017-05-31,1.089,1.089,1.01,1.03,6734,0
2017-06-01,1.05,1.08,1,1.0799,10981,0
2017-06-02,1.05,1.07,1,1.0499,11762,0
2017-06-05,1.04,1.04,1,1,1462,0
2017-06-06,1,1.0161,1,1,2240,0
2017-06-07,1.03,1.03,1.01,1.0114,2160,0
2017-06-08,0.995,1.05,0.98,1.0101,27114,0
2017-06-09,1,1.04,1,1.01,2538,0
2017-06-12,1.01,1.0124,1.01,1.0112,8413,0
2017-06-13,1.047,1.047,1.01,1.01,6101,0
2017-06-14,1.01,1.02,0.9904,1.01,1060,0
2017-06-15,1.044,1.044,0.98,1.0022,5070,0
2017-06-16,1,1,1,1,303,0
2017-06-19,1.01,1.01,0.95,0.97,15067,0
2017-06-20,0.9997,1.01,0.9501,1.01,18084,0
2017-06-21,1,1.05,1,1.03,36832,0
2017-06-22,1.036,1.05,1.03,1.05,7103,0
2017-06-23,1.0321,1.05,1.03,1.0383,11440,0
2017-06-26,1.03,1.05,1.03,1.0469,7078,0
2017-06-27,1.01,1.035,1.01,1.02,12024,0
2017-06-28,1.02,1.0277,0.97,1.014,9760,0
2017-06-29,1.03,1.047,1.02,1.02,1713,0
2017-06-30,1.02,1.04,1.02,1.0361,13801,0
2017-07-03,1.05,1.05,1.03,1.05,4529,0
2017-07-05,1.05,1.05,1.02,1.03,15181,0
2017-07-06,1.03,1.03,1.02,1.0201,5595,0
2017-07-07,1.02,1.02,1,1,4597,0
2017-07-10,1.046,1.05,1.0344,1.0344,1008,0
2017-07-11,1.01,1.01,1,1,2510,0
2017-07-12,1,1.037,1,1.03,8818,0
2017-07-13,1.01,1.04,1,1.04,15910,0
2017-07-14,1.04,1.04,1.01,1.02,19591,0
2017-07-17,1.0043,1.04,1.0043,1.04,3903,0
2017-07-18,1.01,1.01,1.0084,1.01,6400,0
2017-07-19,1.0001,1.027,1,1,7200,0
2017-07-20,1.02,1.03,1.01,1.02,20085,0
2017-07-21,1.01,1.01,0.99,0.99,8745,0
2017-07-24,1,1,0.9801,0.99,21757,0
2017-07-25,0.99,1.009,0.97,0.98,21878,0
2017-07-26,0.9801,0.9801,0.9801,0.9801,6614,0
2017-07-27,0.981,0.981,0.981,0.981,911,0
2017-07-28,0.98,0.98,0.98,0.98,1001,0
2017-07-31,0.99,0.9901,0.98,0.98,2919,0
2017-08-01,0.98,0.98,0.8816,0.9699,29365,0
2017-08-02,0.98,0.98,0.9501,0.96,5806,0
2017-08-03,0.94,0.95,0.9001,0.937,24217,0
2017-08-04,0.9063,0.94,0.9001,0.9001,30061,0
2017-08-07,0.91,0.91,0.889,0.8899,31318,0
2017-08-08,0.8895,0.8895,0.83,0.88,73546,0
2017-08-09,0.8501,0.88,0.8501,0.87,37381,0
2017-08-10,0.85,0.87,0.8,0.87,11113,0
2017-08-11,0.86,0.87,0.8281,0.87,3203,0
2017-08-14,0.85,0.88,0.85,0.8775,12743,0
2017-08-15,0.877,0.8785,0.84,0.84,23106,0
2017-08-16,0.85,0.877,0.84,0.877,29586,0
2017-08-17,0.85,0.88,0.84,0.8425,7938,0
2017-08-18,0.852,0.8774,0.852,0.8734,11413,0
2017-08-21,0.8201,0.8652,0.8201,0.8502,2270,0
2017-08-22,0.8599,0.87,0.8599,0.86,7912,0
2017-08-23,0.8629,0.88,0.86,0.88,7650,0
2017-08-24,0.87,0.8725,0.87,0.8725,16934,0
2017-08-25,0.875,0.875,0.8599,0.86,15774,0
2017-08-28,0.86,0.86,0.8599,0.86,822,0
2017-08-29,0.8417,0.867,0.84,0.8418,1001,0
2017-08-30,0.8191,0.8691,0.8191,0.85,11862,0
2017-08-31,0.81,0.87,0.81,0.84,10861,0
2017-09-01,0.8113,0.87,0.8113,0.87,10350,0
2017-09-05,0.82,0.85,0.81,0.8491,12455,0
2017-09-06,0.82,0.87,0.82,0.83,10500,0
2017-09-07,0.8401,0.8599,0.8401,0.8589,2042,0
2017-09-08,0.8414,0.8644,0.84,0.84,11456,0
2017-09-11,0.8417,0.85,0.81,0.85,11830,0
2017-09-12,0.7901,0.8687,0.7901,0.8454,2203,0
2017-09-13,0.7901,0.8459,0.7901,0.8167,5181,0
2017-09-14,0.8162,0.82,0.81,0.82,709,0
2017-09-15,0.81,0.854,0.8002,0.85,21016,0
2017-09-18,0.8404,0.8482,0.8002,0.8046,14215,0
2017-09-19,0.81,0.8399,0.81,0.8261,77443,0
2017-09-20,0.8261,0.8261,0.79,0.8,71461,0
2017-09-21,0.805,0.8099,0.795,0.8,15090,0
2017-09-22,0.8058,0.81,0.78,0.8018,61904,0
2017-09-25,0.78,0.8222,0.78,0.8222,14163,0
2017-09-26,0.78,0.8,0.78,0.7999,6073,0
2017-09-27,0.7999,0.875,0.7999,0.86,89701,0
2017-09-28,0.87,0.98,0.81,0.85,418561,0
2017-09-29,0.82,0.84,0.808,0.82,47638,0
2017-10-02,0.808,0.818,0.808,0.818,9313,0
2017-10-03,0.81,0.811,0.78,0.799,82744,0
2017-10-04,0.79,0.812,0.79,0.7901,21269,0
2017-10-05,0.79,0.8199,0.79,0.79,52169,0
2017-10-06,0.794,0.8399,0.79,0.8,19752,0
2017-10-09,0.81,0.81,0.79,0.7999,43386,0
2017-10-10,0.8398,0.8398,0.7906,0.8175,5896,0
2017-10-11,0.8075,0.8158,0.79,0.8075,2456,0
2017-10-12,0.8,0.8084,0.78,0.8,15537,0
2017-10-13,0.79,0.8154,0.79,0.8117,17542,0
2017-10-16,0.81,0.81,0.7902,0.81,7211,0
2017-10-17,0.809,0.809,0.78,0.79,48011,0
2017-10-18,0.7942,0.93,0.7942,0.82,69960,0
2017-10-19,0.84,0.94,0.84,0.91,321241,0
2017-10-20,0.9,0.9,0.83,0.83,132366,0
2017-10-23,0.86,0.93,0.855,0.88,81340,0
2017-10-24,0.881,0.91,0.86,0.87,48367,0
2017-10-25,0.87,0.8899,0.81,0.8799,102905,0
2017-10-26,0.8699,0.925,0.8699,0.9,71008,0
2017-10-27,0.8801,0.89,0.85,0.8813,61993,0
2017-10-30,0.89,0.9113,0.8813,0.8813,6295,0
2017-10-31,0.89,0.89,0.8613,0.87,16593,0
2017-11-01,0.86,0.87,0.84,0.87,21174,0
2017-11-02,0.86,0.87,0.84,0.8501,41737,0
2017-11-03,0.8401,0.8401,0.75,0.7899,106890,0
2017-11-06,0.779,0.78,0.76,0.7701,40517,0
2017-11-07,0.7801,0.7801,0.76,0.78,34757,0
2017-11-08,0.78,0.79,0.7701,0.7701,4491,0
2017-11-09,0.77,0.8595,0.77,0.81,255256,0
2017-11-10,0.82,2.45,0.81,1.48,15310977,0
