Date,Open,High,Low,Close,Volume,OpenInt
2008-02-20,9.545,9.545,9.545,9.545,222,0
2008-04-10,2.8636,19.091,2.8636,19.091,347,0
2008-04-14,19.091,19.091,19.091,19.091,105,0
2008-04-15,19.091,19.091,19.091,19.091,105,0
2008-04-16,19.091,19.091,19.091,19.091,105,0
2008-04-17,22.909,22.909,22.909,22.909,105,0
2008-04-18,22.909,22.909,22.909,22.909,105,0
2008-04-21,22.909,22.909,22.909,22.909,105,0
2008-04-22,22.909,24.818,22.432,24.818,486,0
2008-04-24,26.727,26.727,26.727,26.727,105,0
2008-04-25,28.636,28.636,28.636,28.636,210,0
2008-04-29,28.636,28.636,28.636,28.636,210,0
2008-04-30,28.636,28.636,26.727,26.727,629,0
2008-06-11,26.727,31.5,26.727,26.727,2162,0
2008-06-12,26.727,26.727,23.864,25.773,995,0
2008-06-13,26.727,26.727,26.727,26.727,1797,0
2008-06-16,24.818,24.818,24.818,24.818,139,0
2008-06-19,28.636,28.636,28.636,28.636,377,0
2008-06-23,27.682,27.682,27.682,27.682,419,0
2008-06-25,27.682,27.682,27.682,27.682,105,0
2008-08-07,23.873,23.873,3.1023,3.5795,66414,0
2008-08-08,3.5795,3.6273,2.5773,2.8636,18366,0
2008-08-11,2.8636,3.1214,2.625,2.8159,26138,0
2008-08-12,2.8159,2.8159,2.7205,2.7205,1655,0
2008-08-13,2.7205,2.7205,2.6727,2.6727,24200,0
2008-08-14,2.5773,2.625,2.5773,2.625,419,0
2008-08-15,2.6727,2.7205,2.625,2.7205,19553,0
2008-08-18,2.7205,2.7205,2.6727,2.7205,5448,0
2008-08-19,2.7205,2.7205,2.7205,2.7205,2210,0
2008-08-20,2.6727,2.7205,2.4818,2.4818,2776,0
2008-08-21,2.7205,2.7205,2.625,2.7205,6694,0
2008-08-22,2.7205,2.7205,2.6727,2.6727,629,0
2008-08-25,2.7205,2.8159,2.7205,2.8159,6024,0
2008-08-26,2.8159,2.8159,2.7491,2.7682,20533,0
2008-08-27,2.7682,2.7682,2.7682,2.7682,8381,0
2008-08-28,2.7682,3.5605,2.7682,3.4841,140067,0
2008-08-29,3.4841,3.5318,3.3409,3.4268,43595,0
2008-09-02,3.3886,3.3886,3.2455,3.2455,37552,0
2008-09-03,3.2932,3.2932,3.0545,3.15,35567,0
2008-09-04,3.15,3.2455,3.15,3.2455,3140,0
2008-09-05,3.2932,3.3314,3.1595,3.3314,25384,0
2008-09-08,3.4364,3.6082,3.3409,3.4841,51087,0
2008-09-09,3.5318,3.5318,3.1977,3.2359,27977,0
2008-09-10,3.2455,3.2455,3.0545,3.1405,20010,0
2008-09-11,3.1405,3.1405,3.0259,3.045,8580,0
2008-09-12,2.9591,3.1214,2.9591,3.1214,41067,0
2008-09-15,3.1691,3.1691,3.15,3.1691,2829,0
2008-09-16,3.1977,3.2455,3.0545,3.15,18045,0
2008-09-17,3.15,3.15,3.0545,3.1023,16594,0
2008-09-18,3.0545,3.1214,3.0545,3.1214,3248,0
2008-09-19,3.1214,3.1214,2.6727,2.7682,80708,0
2008-09-22,2.9591,2.9591,2.5295,2.7205,19825,0
2008-09-23,2.7205,2.8636,2.7109,2.8636,23562,0
2008-09-24,2.9114,3.0545,2.6727,2.6727,38437,0
2008-09-25,2.8636,2.9973,2.7205,2.7205,16582,0
2008-09-26,2.7682,2.8732,2.6059,2.8159,22042,0
2008-09-29,2.7682,3.0545,2.7682,2.7682,13010,0
2008-09-30,2.8636,3.0068,2.8636,2.94,3667,0
2008-10-01,2.8636,2.8636,2.8636,2.8636,314,0
2008-10-02,2.8636,2.8636,2.7777,2.8636,6810,0
2008-10-03,2.8636,2.8636,2.7682,2.7682,21133,0
2008-10-06,2.8159,2.8159,2.3864,2.4341,18114,0
2008-10-07,2.2336,2.4818,1.7564,2.1955,25159,0
2008-10-09,2.1477,2.8255,2.1477,2.5773,48474,0
2008-10-10,2.5773,2.6727,2.4532,2.5295,53706,0
2008-10-13,2.7205,2.8159,2.6727,2.7205,48356,0
2008-10-14,2.7205,2.8445,2.625,2.625,53278,0
2008-10-15,2.625,2.625,2.5773,2.625,14614,0
2008-10-16,2.625,2.6727,2.5295,2.5295,18349,0
2008-10-17,2.5773,2.5773,2.4818,2.4818,37312,0
2008-10-20,2.625,2.625,2.4818,2.4818,29569,0
2008-10-21,2.5773,2.5773,2.4341,2.4436,19124,0
2008-10-22,2.4436,2.6727,2.4436,2.625,12833,0
2008-10-23,2.6632,2.6632,2.4914,2.4914,3101,0
2008-10-24,2.4818,2.5677,2.3577,2.3864,18322,0
2008-10-27,2.3864,2.4818,2.3673,2.3673,8631,0
2008-10-28,2.3386,2.5773,2.3386,2.3864,11475,0
2008-10-29,2.6441,2.6441,2.3864,2.3864,63734,0
2008-10-30,2.4055,2.4818,2.3864,2.4245,17279,0
2008-10-31,2.3864,2.4245,2.3386,2.3386,36426,0
2008-11-03,2.3386,2.4341,2.3386,2.3959,19381,0
2008-11-04,2.4436,2.5773,2.3291,2.3291,33977,0
2008-11-05,2.5773,2.5773,2.3195,2.3195,57949,0
2008-11-06,2.3386,2.3768,2.2718,2.2718,14474,0
2008-11-07,2.2718,2.2718,2.1477,2.1573,44159,0
2008-11-10,2.1573,2.415,2.1573,2.3386,22602,0
2008-11-11,2.3386,2.3673,2.2909,2.3482,10319,0
2008-11-12,2.3864,2.3864,2.1573,2.2241,21602,0
2008-11-13,2.3195,2.415,2.3195,2.4055,9120,0
2008-11-14,2.3864,2.3864,2.3195,2.3673,6055,0
2008-11-17,2.3673,2.3864,2.2909,2.2909,26102,0
2008-11-18,2.2909,2.3864,2.2909,2.2909,6573,0
2008-11-19,2.2432,2.2814,2.1,2.1,27896,0
2008-11-20,2.0809,2.1095,2.0236,2.0236,17389,0
2008-11-21,2.1,2.1,2.0332,2.1,6323,0
2008-11-24,2.2909,2.2909,2.0523,2.1477,11221,0
2008-11-25,2.1955,2.1955,2.0523,2.1286,19873,0
2008-11-26,2.1477,2.1477,2.1095,2.1477,20785,0
2008-11-28,2.1477,2.3864,2.1,2.3864,26337,0
2008-12-01,2.3864,2.4532,2.3864,2.4341,57841,0
2008-12-02,2.4818,2.4818,2.4436,2.4436,3200,0
2008-12-03,2.4723,2.5295,2.4723,2.5295,9529,0
2008-12-04,2.5295,2.625,2.5295,2.625,3457,0
2008-12-05,2.7205,3.0545,2.5295,3.0259,13686,0
2008-12-08,3.0545,3.2455,3.0259,3.15,19130,0
2008-12-09,3.1977,3.255,3.0736,3.15,20528,0
2008-12-10,3.15,3.15,3.0736,3.15,3032,0
2008-12-11,3.15,3.1977,2.9591,3.1977,13986,0
2008-12-12,3.2455,3.2455,2.9114,3.1023,12949,0
2008-12-15,3.15,3.15,2.9591,3.15,3331,0
2008-12-16,2.9591,3.1977,2.8159,3.1977,9708,0
2008-12-17,3.1977,3.1977,2.9591,3.1977,4295,0
2008-12-18,3.1882,3.1882,3.1786,3.1786,725,0
2008-12-19,3.15,3.15,3.15,3.15,157,0
2008-12-22,2.7682,3.0545,2.7682,3.0545,1257,0
2008-12-24,3.0545,3.0545,2.7777,3.0545,5448,0
2008-12-26,2.9591,2.9591,2.7682,2.9114,3224,0
2008-12-29,2.9114,2.9114,2.7682,2.7682,4440,0
2008-12-30,2.9114,3.15,2.9114,3.15,6286,0
2008-12-31,2.8636,3.1214,2.7682,2.9591,4610,0
2009-01-02,3.0545,3.1214,3.0545,3.1214,1860,0
2009-01-05,3.1214,3.1214,3.1023,3.1023,3782,0
2009-01-06,3.1023,3.1023,2.9591,3.1023,42533,0
2009-01-07,3.1023,3.1214,3.0545,3.1118,28614,0
2009-01-08,3.1118,3.1214,3.0545,3.1023,26097,0
2009-01-09,3.1023,3.1023,3.0068,3.1023,4767,0
2009-01-12,3.1023,3.1023,2.5486,2.9591,55233,0
2009-01-13,3.0068,3.0068,3.0068,3.0068,524,0
2009-01-14,3.0545,3.0545,3.0545,3.0545,6286,0
2009-01-15,3.0545,3.0545,2.7682,3.0259,13790,0
2009-01-16,3.0355,3.0355,2.8732,3.0355,7229,0
2009-01-20,3.0259,3.0259,2.9305,3.0259,3408,0
2009-01-21,3.0068,3.0355,2.625,2.7682,45791,0
2009-01-22,2.625,2.7682,2.625,2.7682,1571,0
2009-01-23,2.7682,2.7682,2.7682,2.7682,7019,0
2009-01-26,2.7682,3.0355,2.7682,3.0355,1985,0
2009-01-27,2.6536,3.0259,2.6536,2.9973,2024,0
2009-01-28,2.8636,3.0545,2.8636,3.0545,6089,0
2009-01-29,2.9973,2.9973,2.7968,2.9973,6666,0
2009-01-30,2.7968,2.9973,2.7968,2.9973,629,0
2009-02-02,2.9973,2.9973,2.5773,2.9591,9219,0
2009-02-03,2.6727,2.9973,2.6727,2.9973,419,0
2009-02-04,2.6727,2.9973,2.4818,2.9877,2724,0
2009-02-09,2.9591,2.9591,2.9591,2.9591,4190,0
2009-02-10,2.9591,2.9591,2.9591,2.9591,1152,0
2009-02-11,2.8636,2.9591,2.8636,2.9591,1676,0
2009-02-12,2.9591,3.0068,2.9495,2.9973,28794,0
2009-02-13,2.9973,2.9973,2.9973,2.9973,13479,0
2009-02-17,2.9877,2.9877,2.9782,2.9782,10913,0
2009-02-18,2.9782,2.9877,2.9782,2.9782,7569,0
2009-02-19,2.9877,2.9877,2.9782,2.9877,22997,0
2009-02-20,2.9782,2.9782,2.9209,2.9782,6474,0
2009-02-23,2.9782,3.1023,2.9782,3.1023,7223,0
2009-02-24,3.1023,3.1023,3.1023,3.1023,1048,0
2009-02-25,3.1023,3.1023,3.1023,3.1023,3981,0
2009-02-26,3.1023,3.1023,3.0068,3.0068,3494,0
2009-02-27,3.0545,3.1023,3.0068,3.1023,11335,0
2009-03-02,3.1023,3.1023,3.0068,3.1023,6139,0
2009-03-03,3.1023,3.1023,2.4818,3.1023,7960,0
2009-03-04,2.5295,3.1023,2.5295,3.1023,2410,0
2009-03-05,2.9782,3.0545,2.9782,3.0545,367,0
2009-03-06,3.0545,3.1023,2.9877,3.1023,13656,0
2009-03-09,3.15,3.2455,2.9591,3.15,4093,0
2009-03-10,3.1118,3.15,3.1118,3.15,2140,0
2009-03-11,3.1309,3.15,3.1118,3.1118,5303,0
2009-03-12,3.1118,3.15,3.0545,3.15,15396,0
2009-03-13,3.2359,3.2455,3.15,3.15,6405,0
2009-03-16,3.2359,3.2455,3.1595,3.2359,7808,0
2009-03-17,3.2455,3.2455,3.1595,3.2455,20292,0
2009-03-18,3.15,3.2455,3.15,3.2359,5971,0
2009-03-19,3.2455,3.2932,3.1405,3.2455,14107,0
2009-03-20,3.3409,3.3409,3.15,3.2264,6876,0
2009-03-23,3.3409,3.3409,3.1023,3.2264,12232,0
2009-03-24,3.1786,3.2455,3.1786,3.2455,5788,0
2009-03-25,3.2455,3.2455,3.15,3.2359,16304,0
2009-03-26,3.1595,3.7227,3.15,3.2359,15295,0
2009-03-27,3.2359,3.2359,3.15,3.2073,4662,0
2009-03-30,3.1691,3.4459,3.1595,3.1977,3038,0
2009-03-31,3.1977,3.2073,3.1977,3.1977,3090,0
2009-04-01,3.1977,3.1977,3.1595,3.1786,8731,0
2009-04-02,3.15,3.2645,3.1309,3.1595,55545,0
2009-04-03,3.2264,3.2359,3.1595,3.2359,18333,0
2009-04-06,3.3314,3.8086,3.1691,3.3886,63486,0
2009-04-07,3.6177,4.2,3.3695,3.57,84729,0
2009-04-08,3.5318,3.7609,3.5318,3.6464,72569,0
2009-04-09,4.0091,4.0091,3.675,3.8182,688981,0
2009-04-13,3.9518,4.0664,3.8277,4.0664,85963,0
2009-04-14,4.0186,4.6773,4.0186,4.6677,176684,0
2009-04-15,4.725,4.7727,4.5341,4.6773,125498,0
2009-04-16,4.6773,4.7059,4.5436,4.6295,68522,0
2009-04-17,4.6773,4.6773,4.5436,4.5436,54954,0
2009-04-20,4.6582,4.7727,4.1045,4.1141,88854,0
2009-04-21,4.1523,4.1523,3.8182,4.1332,111761,0
2009-04-22,4.1809,4.725,4.1523,4.5341,59904,0
2009-04-23,4.6677,4.6773,4.3527,4.4864,44849,0
2009-04-24,4.095,4.6677,4.095,4.5532,34970,0
2009-04-27,4.4386,4.6773,4.3432,4.5341,81746,0
2009-04-28,4.6582,4.6582,4.3909,4.4864,63467,0
2009-04-29,4.5818,4.6773,4.41,4.4864,50824,0
2009-04-30,4.6868,4.8205,4.4482,4.725,66625,0
2009-05-01,4.8491,5.4886,4.7536,5.2023,216982,0
2009-05-04,5.6891,5.9182,5.2023,5.7273,316985,0
2009-05-05,5.9468,6.2905,5.4886,5.7273,125677,0
2009-05-06,6.1664,6.1664,5.7273,5.9468,133119,0
2009-05-07,6.1377,6.1377,5.2118,5.565,136208,0
2009-05-08,5.5364,6.1091,5.5364,6.1091,92591,0
2009-05-11,6.1473,6.4909,5.88,6.2523,202145,0
2009-05-12,7.3882,7.6364,6.7773,7.0159,358706,0
2009-05-13,7.0064,7.0159,5.775,6.1091,254284,0
2009-05-14,6.1186,6.9109,5.775,6.5864,130165,0
2009-05-15,7.1018,7.1018,6.5959,6.8345,163239,0
2009-05-18,7.2355,7.4455,7.0636,7.4264,427582,0
2009-05-19,7.6364,8.295,7.4264,8.0182,725027,0
2009-05-20,8.3427,8.5909,8.1423,8.2186,501148,0
2009-05-21,8.3427,8.3427,7.9705,8.1136,397633,0
2009-05-22,8.3523,8.5909,7.8845,7.9705,266202,0
2009-05-26,8.2091,8.2091,7.3595,7.6364,545538,0
2009-05-27,7.6364,7.9227,7.3977,7.5314,204436,0
2009-05-28,7.9132,7.9132,7.5218,7.7127,265671,0
2009-05-29,7.9418,7.9418,7.4932,7.5791,230264,0
2009-06-01,7.8464,7.8464,7.1877,7.2164,408430,0
2009-06-02,7.6077,7.6077,7.2545,7.2545,348276,0
2009-06-03,7.2545,7.2545,6.7773,6.9682,301703,0
2009-06-04,7.1114,7.6364,7.035,7.6364,392961,0
2009-06-05,7.6841,7.875,7.4073,7.4455,368368,0
2009-06-08,7.4932,7.4932,7.0445,7.1591,296322,0
2009-06-09,7.1686,7.1686,5.9659,6.7773,674740,0
2009-06-10,6.9873,7.1305,6.8536,7.0827,212032,0
2009-06-11,7.245,7.9705,7.1495,7.7318,658724,0
2009-06-12,7.98,7.98,7.6173,7.7986,342469,0
2009-06-15,7.6841,7.9227,7.1591,7.3977,330708,0
2009-06-16,7.4932,7.5886,7.1591,7.5218,189686,0
2009-06-17,7.6173,7.6268,6.405,7.1591,331600,0
2009-06-18,7.1591,7.2164,6.72,7.1018,96442,0
2009-06-19,7.2927,7.6459,7.245,7.6364,256251,0
2009-06-22,7.6173,7.6173,6.7773,6.825,321513,0
2009-06-23,6.7868,6.7868,6.2618,6.5005,327553,0
2009-06-24,6.7486,6.8632,6.5864,6.7009,123859,0
2009-06-25,6.8727,7.5982,6.8155,7.5982,392038,0
2009-06-26,7.6364,8.2855,7.5886,7.9323,1480424,0
2009-06-29,8.1518,8.1518,7.6841,8.1136,368373,0
2009-06-30,8.1614,8.1995,7.6555,7.7223,266528,0
2009-07-01,7.7318,7.9227,7.2641,7.5409,269633,0
2009-07-02,7.5218,7.5218,7.1591,7.2545,214578,0
2009-07-06,7.2355,7.35,6.8823,7.0732,232552,0
2009-07-07,6.8823,7.0732,6.825,7.0064,179286,0
2009-07-08,6.8155,7.035,6.6818,6.825,207725,0
2009-07-09,6.9586,7.0827,6.7295,6.9682,126227,0
2009-07-10,6.8727,6.9682,6.7773,6.8059,58098,0
2009-07-13,6.8155,6.8345,6.5005,6.7964,166644,0
2009-07-14,6.9109,6.9205,6.6723,6.7964,82924,0
2009-07-15,6.9109,7.5314,6.8441,7.4741,364576,0
2009-07-16,7.6077,7.8082,7.5218,7.7318,368078,0
2009-07-17,7.7223,7.8273,7.1782,7.6745,362845,0
2009-07-20,7.6459,7.8273,7.6364,7.7509,271264,0
2009-07-21,7.2545,7.6364,6.9873,7.0636,1352812,0
2009-07-22,7.1305,7.4359,6.9395,7.3786,371738,0
2009-07-23,7.3977,8.0182,7.35,7.7032,666957,0
2009-07-24,7.7223,9.2114,7.6364,9.0682,2044786,0
2009-07-27,9.2591,9.689,8.6959,9.2114,2187037,0
2009-07-28,9.2018,9.975,9.0682,9.584,1537229,0
2009-07-29,9.45,10.529,9.3545,10.242,2524031,0
2009-07-30,10.786,11.455,10.309,10.615,1954523,0
2009-07-31,10.949,11.388,10.615,11.111,1400159,0
2009-08-03,12.027,12.59,11.502,12.59,1628486,0
2009-08-04,12.533,12.676,11.884,12.075,1315053,0
2009-08-05,12.4,12.886,12.151,12.505,1325083,0
2009-08-06,12.514,12.82,10.51,11.598,2079692,0
2009-08-07,11.894,12.19,11.55,11.598,647341,0
2009-08-10,11.875,12.743,11.025,12.648,1202116,0
2009-08-11,12.791,13.364,12.457,12.925,1486858,0
2009-08-12,12.972,13.745,12.724,13.66,870359,0
2009-08-13,13.66,14.318,13.564,13.927,1231973,0
2009-08-14,14.003,14.08,12.581,13.144,1061879,0
2009-08-17,12.228,12.409,10.28,12.008,1703526,0
2009-08-18,12.304,12.867,12.027,12.743,770902,0
2009-08-19,11.913,12.39,11.569,11.827,952179,0
2009-08-20,12.256,12.266,11.588,11.731,796931,0
2009-08-21,12.304,12.304,11.817,12.094,691278,0
2009-08-24,12.38,12.858,12.199,12.409,588234,0
2009-08-25,12.734,13.077,12.6,12.867,475403,0
2009-08-26,13.163,13.163,12.505,12.772,319014,0
2009-08-27,12.6,12.6,11.836,12.008,996966,0
2009-08-28,12.17,12.59,11.836,11.875,470535,0
2009-08-31,11.875,11.875,10.882,11.827,1007302,0
2009-09-01,11.836,12.027,10.987,11.044,609457,0
2009-09-02,10.777,11.264,10.557,10.739,604688,0
2009-09-03,11.159,11.55,10.891,11.464,533035,0
2009-09-04,11.464,11.922,11.455,11.827,384662,0
2009-09-08,12.39,12.409,11.884,12.275,508484,0
2009-09-09,12.457,12.963,12.295,12.438,513018,0
2009-09-10,12.438,12.839,12.38,12.457,402587,0
2009-09-11,12.505,12.772,11.693,11.836,757278,0
2009-09-14,11.75,11.97,11.168,11.894,601214,0
2009-09-15,11.836,12.934,11.741,12.867,928918,0
2009-09-16,12.218,12.705,11.502,11.798,1861644,0
2009-09-17,11.98,12.037,11.283,11.521,981206,0
2009-09-18,11.779,11.779,11.073,11.235,910578,0
2009-09-21,11.283,11.435,11.025,11.397,429969,0
2009-09-22,11.455,11.636,11.359,11.569,606884,0
2009-09-23,11.598,12.361,11.407,11.808,1351513,0
2009-09-24,12.113,12.113,11.168,11.493,584757,0
2009-09-25,11.493,11.579,11.216,11.435,327467,0
2009-09-28,11.55,11.684,11.34,11.407,460379,0
2009-09-29,11.674,11.674,11.12,11.12,448619,0
2009-09-30,11.225,11.455,11.054,11.187,358498,0
2009-10-01,11.216,11.302,9.899,10.29,830256,0
2009-10-02,9.65,10.414,9.565,10.233,668376,0
2009-10-05,10.691,11.216,10.261,10.968,558996,0
2009-10-06,11.292,11.407,11.082,11.245,424444,0
2009-10-07,11.245,11.34,10.844,11.073,386544,0
2009-10-08,11.359,11.359,11.025,11.025,263744,0
2009-10-09,10.7,11.359,10.643,11.206,405792,0
2009-10-12,11.264,11.588,11.264,11.359,563293,0
2009-10-13,11.626,11.741,11.12,11.712,906594,0
2009-10-14,11.941,13.039,11.903,13.01,2833953,0
2009-10-15,13.077,13.784,12.524,12.743,2256292,0
2009-10-16,12.734,12.734,11.836,12.352,1454900,0
2009-10-19,12.619,13.125,12.352,12.886,1052494,0
2009-10-20,13.23,13.545,12.419,12.858,1181827,0
2009-10-21,12.886,12.886,12.17,12.524,831915,0
2009-10-22,12.466,12.686,11.76,12.59,706639,0
2009-10-23,12.791,12.877,12.218,12.476,446463,0
2009-10-26,12.457,12.734,11.693,11.846,656030,0
2009-10-27,11.846,11.932,11.025,11.101,1110379,0
2009-10-28,11.12,11.12,9.927,9.927,1222916,0
2009-10-29,10.557,10.92,10.166,10.748,739244,0
2009-10-30,10.968,11.025,10.023,10.519,605274,0
2009-11-02,10.739,10.977,10.366,10.643,525678,0
2009-11-03,10.796,11.168,10.462,11.159,390302,0
2009-11-04,11.455,11.932,11.455,11.645,647002,0
2009-11-05,11.693,11.922,11.464,11.617,386633,0
2009-11-06,11.569,11.884,11.264,11.588,373250,0
2009-11-09,11.836,12.065,11.827,11.97,450787,0
2009-11-10,12.123,12.38,11.932,12.361,553934,0
2009-11-11,12.648,12.743,12.38,12.638,693729,0
2009-11-12,12.896,13.249,11.55,12.256,1234856,0
2009-11-13,12.457,12.505,11.693,12.457,505499,0
2009-11-16,12.695,12.972,12.438,12.59,460292,0
2009-11-17,12.6,12.715,12.409,12.524,292277,0
2009-11-18,12.6,16.141,12.6,15.874,4071703,0
2009-11-19,15.053,15.75,14.318,15.406,2803356,0
2009-11-20,14.92,16.695,14.834,16.361,2679769,0
2009-11-23,15.464,15.893,14.395,15.13,3205770,0
2009-11-24,14.805,14.986,14.461,14.967,893377,0
2009-11-25,15.005,15.559,14.662,15.511,1391216,0
2009-11-27,14.223,15.368,13.602,15.235,894251,0
2009-11-30,15.54,15.817,14.9,15.273,1391977,0
2009-12-01,15.607,16.981,15.359,15.817,2646008,0
2009-12-02,16.189,17.182,15.75,17.086,2215334,0
2009-12-03,17.172,17.85,16.246,16.504,2757795,0
2009-12-04,17.029,17.172,15.53,16.017,1508390,0
2009-12-07,16.504,16.991,16.485,16.542,1502911,0
2009-12-08,16.819,17.516,16.151,17.182,2295651,0
2009-12-09,17.315,17.335,16.628,17.182,1073907,0
2009-12-10,17.373,17.516,16.752,16.876,753259,0
2009-12-11,17,17.182,16.132,16.351,962675,0
2009-12-14,16.227,16.351,15.559,15.97,1011119,0
2009-12-15,15.635,16.638,15.635,16.036,737685,0
2009-12-16,16.332,16.38,15.101,15.597,1405721,0
2009-12-17,15.74,15.74,14.843,15.101,863581,0
2009-12-18,15.072,15.273,14.06,14.375,1388794,0
2009-12-21,14.5,14.939,13.841,14.185,1001887,0
2009-12-22,14.156,14.547,14.032,14.49,726533,0
2009-12-23,14.528,15.273,14.49,15.244,1183863,0
2009-12-24,15.626,15.626,14.986,15.225,441379,0
2009-12-28,15.235,15.454,14.843,14.967,527424,0
2009-12-29,15.063,15.215,14.223,14.557,653746,0
2009-12-30,14.547,14.557,14.137,14.242,745548,0
2009-12-31,14.261,14.375,13.994,14.032,660628,0
2010-01-04,14.156,15.33,14.156,15.244,1307888,0
2010-01-05,15.254,16.036,15.254,15.578,1389669,0
2010-01-06,15.674,16.342,15.655,16.332,1350837,0
2010-01-07,16.361,16.676,15.845,16.189,824169,0
2010-01-08,16.132,16.638,15.655,16.113,785420,0
2010-01-11,16.571,17.077,16.323,16.934,1661186,0
2010-01-12,16.628,16.895,15.053,15.368,1356974,0
2010-01-13,15.559,16.046,14.862,15.798,1159238,0
2010-01-14,15.998,16.227,15.273,15.359,639820,0
2010-01-15,15.368,15.473,14.834,15.378,589186,0
2010-01-19,15.578,15.578,15.072,15.378,499230,0
2010-01-20,15.177,15.244,14.089,14.605,1422586,0
2010-01-21,14.528,14.719,13.077,14.223,2345659,0
2010-01-22,14.27,14.557,13.936,14.118,1078699,0
2010-01-25,14.433,14.576,13.65,13.803,657363,0
2010-01-26,13.841,14.118,13.765,13.803,587283,0
2010-01-27,13.85,14.27,13.745,14.108,555641,0
2010-01-28,14.232,14.566,13.841,14.165,433918,0
2010-01-29,14.213,14.509,13.602,13.679,548310,0
2010-02-01,13.755,14.08,13.555,14.07,504413,0
2010-02-02,14.299,14.404,14.041,14.108,387956,0
2010-02-03,14.28,14.461,14.127,14.261,349860,0
2010-02-04,14.213,14.213,13.373,13.44,652211,0
2010-02-05,13.593,13.65,12.314,13.383,1538228,0
2010-02-08,13.526,14.022,12.724,12.877,833605,0
2010-02-09,12.982,13.249,12.113,12.352,1178450,0
2010-02-10,12.323,12.59,11.75,12.457,675885,0
2010-02-11,12.495,12.581,12.17,12.495,382048,0
2010-02-12,12.409,12.495,12.027,12.466,331173,0
2010-02-16,12.886,13.068,12.505,12.877,551445,0
2010-02-17,13.096,14.032,12.982,13.745,835619,0
2010-02-18,13.707,13.889,13.421,13.497,363170,0
2010-02-19,13.325,13.793,13.115,13.583,471117,0
2010-02-22,13.612,14.118,13.583,13.698,489998,0
2010-02-23,13.955,13.955,13.144,13.507,411075,0
2010-02-24,13.688,13.688,13.182,13.249,289554,0
2010-02-25,13.192,13.268,12.762,13.02,356953,0
2010-02-26,13.039,13.927,12.743,13.927,468774,0
2010-03-01,13.841,13.87,13.507,13.774,345637,0
2010-03-02,14.032,14.776,13.784,14.557,1182463,0
2010-03-03,14.795,15.397,14.576,14.815,846873,0
2010-03-04,14.9,15.063,14.318,14.557,330616,0
2010-03-05,14.681,15.149,14.528,14.843,366353,0
2010-03-08,15.072,15.368,14.92,15.32,485460,0
2010-03-09,15.225,15.989,14.92,15.13,689119,0
2010-03-10,15.158,15.158,14.185,14.795,686593,0
2010-03-11,14.7,14.786,14.328,14.7,393533,0
2010-03-12,15.196,15.196,14.757,14.977,342215,0
2010-03-15,14.929,15.015,14.452,14.862,345020,0
2010-03-16,14.614,14.624,14.223,14.356,643689,0
2010-03-17,14.414,14.471,13.965,14.022,604968,0
2010-03-18,13.936,14.395,13.841,13.965,318358,0
2010-03-19,13.946,14.041,13.392,13.831,514638,0
2010-03-22,13.583,13.698,13.23,13.287,510204,0
2010-03-23,13.297,13.555,13.125,13.392,415587,0
2010-03-24,13.297,13.784,13.297,13.717,413630,0
2010-03-25,13.831,14.013,13.574,13.612,287574,0
2010-03-26,13.621,13.621,13.278,13.43,255641,0
2010-03-29,13.535,13.593,13.278,13.373,439582,0
2010-03-30,13.373,13.717,13.316,13.66,399535,0
2010-03-31,13.726,13.726,13.297,13.364,458935,0
2010-04-01,13.459,13.564,13.096,13.22,413954,0
2010-04-05,13.354,13.478,13.173,13.383,223318,0
2010-04-06,13.831,13.831,13.22,13.459,265368,0
2010-04-07,13.392,13.564,13.287,13.316,184694,0
2010-04-08,13.631,13.631,13.096,13.211,290932,0
2010-04-09,13.325,13.325,12.648,13.144,697291,0
2010-04-12,13.182,13.192,12.896,12.944,300208,0
2010-04-13,13.01,13.268,12.886,13.049,380846,0
2010-04-14,13.115,13.125,12.724,12.982,385064,0
2010-04-15,12.991,13.115,12.8,12.848,274872,0
2010-04-16,12.848,12.877,12.524,12.743,347029,0
2010-04-19,12.753,12.753,12.505,12.533,539220,0
2010-04-20,12.581,12.695,12.505,12.524,291598,0
2010-04-21,12.571,12.676,12.505,12.543,199603,0
2010-04-22,12.466,12.581,12.428,12.447,170631,0
2010-04-23,12.505,12.59,12.428,12.533,258740,0
2010-04-26,12.571,13.077,12.524,12.829,493286,0
2010-04-27,13.24,13.306,12.839,12.925,436854,0
2010-04-28,12.963,13.096,12.552,12.571,291325,0
2010-04-29,12.638,12.705,12.428,12.476,296591,0
2010-04-30,12.505,12.619,11.98,12.104,530165,0
2010-05-03,12.19,12.285,11.292,11.588,977858,0
2010-05-04,11.455,11.55,10.72,10.863,678929,0
2010-05-05,10.653,11.359,10.214,11.015,544910,0
2010-05-06,11.044,11.12,10.023,10.548,665782,0
2010-05-07,10.471,10.49,9.86,9.985,818228,0
2010-05-10,10.548,11.054,10.357,11.044,436144,0
2010-05-11,10.93,11.14,10.595,11.073,358490,0
2010-05-12,11.13,11.712,11.063,11.703,455842,0
2010-05-13,12.056,12.676,11.836,12.19,710559,0
2010-05-14,12.094,12.094,11.283,11.54,323096,0
2010-05-17,11.531,11.607,10.529,10.825,475392,0
2010-05-18,11.044,11.283,10.557,10.72,355659,0
2010-05-19,10.643,10.758,9.946,10.09,498303,0
2010-05-20,9.822,9.956,9.4977,9.584,784407,0
2010-05-21,9.545,11.073,9.507,10.538,730717,0
2010-05-24,10.557,10.834,10.538,10.624,349464,0
2010-05-25,10.214,10.414,9.746,10.328,393143,0
2010-05-26,10.882,10.882,10.414,10.567,376839,0
2010-05-27,10.872,11.035,10.529,10.7,804226,0
2010-05-28,10.977,10.977,10.233,10.338,309544,0
2010-06-01,10.07,10.347,9.603,9.813,672016,0
2010-06-02,9.841,9.975,9.755,9.927,456349,0
2010-06-03,9.927,10.204,9.832,10.156,338455,0
2010-06-04,10.023,10.07,9.66,9.736,311810,0
2010-06-07,10.548,10.548,9.4691,9.507,299290,0
2010-06-08,9.4977,9.67,9.1636,9.4405,298172,0
2010-06-09,9.507,9.689,9.2686,9.3545,300840,0
2010-06-10,9.4691,9.631,9.3641,9.631,284589,0
2010-06-11,9.45,9.87,9.4214,9.841,238030,0
2010-06-14,10.032,10.271,9.794,9.851,431507,0
2010-06-15,9.956,10.853,9.851,10.672,780127,0
2010-06-16,10.615,10.786,10.338,10.433,378002,0
2010-06-17,10.786,10.786,10.204,10.338,372192,0
2010-06-18,10.519,10.519,9.86,10.08,405839,0
2010-06-21,10.729,10.729,9.889,10.013,475604,0
2010-06-22,10.023,10.195,9.641,9.717,370717,0
2010-06-23,9.841,9.841,9.565,9.593,191485,0
2010-06-24,9.545,9.67,9.4595,9.4691,273555,0
2010-06-25,10.004,10.319,9.4691,10.042,1306471,0
2010-06-28,10.061,10.061,9.584,9.67,361268,0
2010-06-29,9.545,9.545,8.8773,8.925,522014,0
2010-06-30,8.9918,9.0873,8.505,8.5718,377096,0
2010-07-01,8.4286,8.4859,7.8273,8.0755,821746,0
2010-07-02,8.1041,8.1995,7.7795,8.0945,440318,0
2010-07-06,8.6673,8.8295,8.0659,8.1327,439195,0
2010-07-07,8.1327,8.3236,8.0468,8.3141,272406,0
2010-07-08,8.5909,8.7914,8.4764,8.7914,372968,0
2010-07-09,8.8773,8.9536,8.61,8.9155,258866,0
2010-07-12,8.8773,9.0682,8.7341,8.8868,393706,0
2010-07-13,9.0682,9.0682,8.7245,8.82,263393,0
2010-07-14,8.9632,9.4786,8.8964,9.3545,563992,0
2010-07-15,9.526,9.526,9.0682,9.2591,283202,0
2010-07-16,9.2591,9.2591,8.8009,8.9155,283901,0
2010-07-19,8.925,9.345,8.715,9.0682,275107,0
2010-07-20,9.0873,9.1636,8.8677,9.1636,246751,0
2010-07-21,9.1541,9.622,8.9918,9.612,535709,0
2010-07-22,9.908,10.023,9.736,9.975,527203,0
2010-07-23,9.985,10.681,9.985,10.681,584659,0
2010-07-26,10.29,10.681,10.29,10.557,436386,0
2010-07-27,10.758,10.882,10.214,10.366,374640,0
2010-07-28,10.223,10.29,9.946,10.147,255421,0
2010-07-29,10.032,10.204,9.603,10.137,694560,0
2010-07-30,9.927,10.28,9.66,10.271,233223,0
2010-08-02,10.481,10.481,10.051,10.309,459353,0
2010-08-03,10.529,10.529,10.214,10.357,300235,0
2010-08-04,10.72,10.72,10.051,10.481,281026,0
2010-08-05,10.405,10.834,10.185,10.51,524418,0
2010-08-06,10.424,11.168,10.309,10.977,1196251,0
2010-08-09,11.12,11.12,10.595,10.758,468912,0
2010-08-10,10.51,10.653,10.328,10.481,264586,0
2010-08-11,10.195,10.204,9.717,9.937,353557,0
2010-08-12,9.746,10.261,9.746,10.204,384326,0
2010-08-13,10.424,10.691,10.204,10.319,313972,0
2010-08-16,10.433,10.691,10.137,10.347,270009,0
2010-08-17,10.681,11.264,10.49,11.264,992834,0
2010-08-18,11.388,11.932,11.168,11.598,1012975,0
2010-08-19,11.693,11.827,11.197,11.311,496560,0
2010-08-20,11.321,11.464,10.882,11.464,497681,0
2010-08-23,11.75,11.827,11.292,11.483,659019,0
2010-08-24,11.254,11.369,10.576,10.71,552682,0
2010-08-25,10.433,10.538,9.679,9.899,1038295,0
2010-08-26,10.023,10.357,9.927,10.042,443265,0
2010-08-27,10.099,10.214,9.937,10.166,247341,0
2010-08-30,9.994,9.994,9.4977,9.593,953326,0
2010-08-31,9.555,9.555,8.7341,9.1636,1342398,0
2010-09-01,9.1923,9.765,9.1541,9.736,782527,0
2010-09-02,9.0682,9.3545,8.8868,9.1636,1049378,0
2010-09-03,9.3164,9.4595,8.7341,8.7723,964552,0
2010-09-07,8.6673,8.6673,8.0659,8.3045,1185396,0
2010-09-08,8.4,8.6864,7.9036,8.5432,960715,0
2010-09-09,8.5432,8.7723,8.2759,8.3714,527336,0
2010-09-10,8.3523,8.3714,7.9991,8.1614,650393,0
2010-09-13,8.1995,8.3141,8.0182,8.2282,537300,0
2010-09-14,8.3905,8.3905,8.1136,8.1805,394465,0
2010-09-15,8.1136,8.3236,7.9418,8.0277,473399,0
2010-09-16,7.9991,8.4477,7.9418,8.3618,598568,0
2010-09-17,8.4859,8.5909,8.2091,8.295,397392,0
2010-09-20,8.3427,8.5336,8.2282,8.4,448615,0
2010-09-21,8.4286,8.5909,8.2855,8.3332,362462,0
2010-09-22,8.3905,8.3905,8.1614,8.2282,282421,0
2010-09-23,8.1614,8.2377,7.9227,7.98,521792,0
2010-09-24,7.9418,8.1805,7.9323,8.0373,363357,0
2010-09-27,8.0755,8.4764,8.0755,8.3236,438670,0
2010-09-28,8.4477,8.4477,8.1614,8.1995,166180,0
2010-09-29,8.1518,8.4286,8.1232,8.3714,287412,0
2010-09-30,8.4477,8.6577,8.3045,8.3809,526799,0
2010-10-01,8.4859,8.61,8.4191,8.6005,242311,0
2010-10-04,8.7245,9.0205,8.5432,8.9155,825289,0
2010-10-05,9.0586,9.3355,8.9823,9.1923,637540,0
2010-10-06,9.3927,9.536,9.1159,9.4405,520429,0
2010-10-07,9.4405,9.526,9.0205,9.0682,348435,0
2010-10-08,9.1159,9.536,9.1159,9.3736,477751,0
2010-10-11,9.4786,9.832,9.3927,9.727,679573,0
2010-10-12,9.679,9.975,9.641,9.889,326268,0
2010-10-13,9.889,10.013,9.622,9.813,428370,0
2010-10-14,9.899,9.908,9.3927,9.584,442269,0
2010-10-15,9.545,9.66,8.8773,9.0777,768387,0
2010-10-18,8.9918,9.755,8.6768,9.2782,845233,0
2010-10-19,9.0968,9.345,8.8773,8.9727,559189,0
2010-10-20,8.9918,9.0682,8.7914,8.8677,512521,0
2010-10-21,8.7818,9.0205,8.6386,8.6482,608213,0
2010-10-22,8.6482,8.6864,8.19,8.2473,879999,0
2010-10-25,8.1423,8.2377,7.2355,7.3118,1772185,0
2010-10-26,6.9491,7.0827,6.5005,6.9491,1585604,0
2010-10-27,6.8632,7.5123,6.6532,7.3977,1242645,0
2010-10-28,7.3691,7.3882,6.9873,7.1591,438633,0
2010-10-29,7.1114,7.1591,6.9395,7.0159,267558,0
2010-11-01,7.0445,7.2641,6.8059,6.8536,497493,0
2010-11-02,6.9109,7.3023,6.8536,7.2068,454106,0
2010-11-03,7.2641,7.6173,7.1591,7.4741,521239,0
2010-11-04,7.6268,7.6268,7.3023,7.4932,419076,0
2010-11-05,7.5027,7.5505,7.1591,7.2355,426172,0
2010-11-08,7.245,8.2473,7.2164,8.19,1348450,0
2010-11-09,8.4573,8.7436,8.3141,8.3809,1111390,0
2010-11-10,8.9155,9.135,8.4095,9.0491,1460678,0
2010-11-11,9.0491,9.0586,8.5432,8.6291,522212,0
2010-11-12,8.4,8.4764,7.9227,7.9227,525916,0
2010-11-15,8.2091,8.2091,7.5505,7.6555,635348,0
2010-11-16,7.6364,7.875,7.1591,7.3309,535771,0
2010-11-17,7.4741,7.6364,7.35,7.5027,287406,0
2010-11-18,7.8464,8.0659,7.77,7.9991,400261,0
2010-11-19,8.0468,8.1136,7.7986,7.8273,211342,0
2010-11-22,7.9514,8.19,7.7414,7.9036,580365,0
2010-11-23,7.9227,7.9609,7.6745,7.7891,278671,0
2010-11-24,7.9991,8.1423,7.8273,8.0945,262807,0
2010-11-26,8.1041,8.1614,7.8655,8.1518,116004,0
2010-11-29,8.1518,8.3523,7.98,8.1327,235677,0
2010-11-30,8.0755,8.1614,7.9323,8.085,166664,0
2010-12-01,8.3523,8.3523,7.6841,7.8464,409089,0
2010-12-02,7.8177,7.9227,7.7032,7.7986,304946,0
2010-12-03,7.77,7.875,7.7127,7.8368,141467,0
2010-12-06,7.8082,7.8559,7.7318,7.7605,120277,0
2010-12-07,7.8368,8.6768,7.8082,8.4095,835147,0
2010-12-08,8.4573,8.5241,8.0182,8.1041,278679,0
2010-12-09,8.1327,8.1327,7.9418,8.0468,174656,0
2010-12-10,8.0182,8.2568,7.9514,8.1136,149649,0
2010-12-13,8.1136,8.3045,8.085,8.19,159890,0
2010-12-14,8.1805,8.2091,8.0373,8.0373,150470,0
2010-12-15,8.0277,8.1995,7.98,8.0277,114715,0
2010-12-16,8.0659,8.1136,7.8273,7.8464,227201,0
2010-12-17,7.8368,8.1709,7.8273,8.0564,247871,0
2010-12-20,7.98,8.1709,7.98,8.0182,239790,0
2010-12-21,8.0182,8.7818,7.8273,8.715,894807,0
2010-12-22,8.7436,9.345,8.7436,9.0395,700201,0
2010-12-23,9.0682,9.1732,8.9727,9.0109,249935,0
2010-12-27,9.0109,9.03,8.8486,8.8868,134015,0
2010-12-28,8.8868,9.0109,8.6577,8.6577,214682,0
2010-12-29,8.6577,9.03,8.61,8.9727,283778,0
2010-12-30,9.1255,9.1255,8.7818,8.8105,286346,0
2010-12-31,8.7532,8.7627,8.5909,8.5909,216590,0
2011-01-03,8.715,8.9727,8.7055,8.7245,307639,0
2011-01-04,8.9536,8.9727,8.61,8.6386,374305,0
2011-01-05,8.9155,9.0586,7.5409,7.7414,3170624,0
2011-01-06,7.4073,7.5886,6.7773,7.14,3928785,0
2011-01-07,7.14,7.3023,6.9491,6.9968,848779,0
2011-01-10,6.9968,7.2927,6.9014,7.1495,571460,0
2011-01-11,7.245,7.6268,7.1973,7.3118,704194,0
2011-01-12,7.5314,7.5791,6.825,7.2164,1209303,0
2011-01-13,7.1686,7.56,6.9873,7.4455,861582,0
2011-01-14,7.5123,7.8177,7.3977,7.6364,519749,0
2011-01-18,7.8655,8.0182,7.5982,8.0182,651602,0
2011-01-19,7.9132,8.0659,7.6459,7.6745,334861,0
2011-01-20,7.6745,7.7223,7.3214,7.6173,467065,0
2011-01-21,7.875,7.9227,7.5505,7.6841,250724,0
2011-01-24,7.8273,8.0182,7.5886,7.9895,637997,0
2011-01-25,7.9895,8.0659,7.7795,7.9895,244395,0
2011-01-26,8.0659,8.0659,7.8273,8.0182,394868,0
2011-01-27,7.9895,8.0086,7.8273,7.9705,282458,0
2011-01-28,7.8368,7.9514,7.7318,7.8464,181994,0
2011-01-31,7.9418,7.9705,7.6841,7.7605,201140,0
2011-02-01,7.8941,8.0182,7.8464,7.98,276653,0
2011-02-02,8.0182,8.0277,7.8845,8.0086,108932,0
2011-02-03,7.98,7.9991,7.7509,7.8082,227504,0
2011-02-04,7.9132,8.0182,7.8082,7.9132,214091,0
2011-02-07,8.0182,8.1995,7.8368,7.8845,383991,0
2011-02-08,7.9991,7.9991,7.8082,7.9227,180011,0
2011-02-09,8.1518,8.4,8.0182,8.4,496996,0
2011-02-10,8.1423,8.2568,7.8082,7.8845,457399,0
2011-02-11,7.875,7.9895,7.7318,7.7605,238107,0
2011-02-14,7.8082,7.9132,7.5695,7.6745,253813,0
2011-02-15,7.7891,7.875,7.6459,7.7509,198123,0
2011-02-16,7.875,7.9227,7.5218,7.5314,245801,0
2011-02-18,7.4645,7.7605,7.4359,7.6459,325603,0
2011-02-22,7.5886,7.7318,7.455,7.5314,240831,0
2011-02-23,7.5695,7.6364,7.4455,7.5123,178554,0
2011-02-24,7.6841,7.6841,7.5123,7.6459,99572,0
2011-02-25,7.6841,7.7318,7.5791,7.6364,174667,0
2011-02-28,7.6841,7.7127,7.4741,7.4741,170586,0
2011-03-01,7.4741,7.665,7.4455,7.5123,179639,0
2011-03-02,7.5027,7.6173,7.3595,7.3786,292848,0
2011-03-03,7.5218,7.7127,7.3786,7.6745,255378,0
2011-03-04,7.6173,7.6745,7.4359,7.5218,132544,0
2011-03-07,7.5314,7.6173,7.3786,7.4264,124049,0
2011-03-08,7.4073,7.5886,7.3405,7.56,194336,0
2011-03-09,7.56,7.7318,7.4455,7.6077,114388,0
2011-03-10,7.4932,7.56,7.4455,7.5027,133676,0
2011-03-11,7.4645,7.5505,7.3309,7.3977,222181,0
2011-03-14,7.3405,7.3977,7.14,7.3405,312190,0
2011-03-15,7.2545,7.2545,6.9968,7.2068,245523,0
2011-03-16,7.2545,7.2641,6.7773,6.825,383522,0
2011-03-17,6.9205,6.93,6.1568,6.2618,743783,0
2011-03-18,6.3573,6.5386,6.3095,6.4432,368249,0
2011-03-21,6.6818,6.6818,6.2045,6.2523,350830,0
2011-03-22,6.2045,6.3573,6.2045,6.3573,216132,0
2011-03-23,6.3477,6.7773,6.3477,6.7295,268321,0
2011-03-24,6.7105,6.8441,6.4432,6.5768,432483,0
2011-03-25,6.5768,6.5768,6.4623,6.5005,119180,0
2011-03-28,6.7009,6.7009,6.4432,6.4814,113236,0
2011-03-29,6.5386,6.7964,6.4718,6.7773,255464,0
2011-03-30,6.7773,6.8727,6.7105,6.7582,210974,0
2011-03-31,6.7391,6.7964,6.51,6.5864,209507,0
2011-04-01,6.6055,6.7868,6.5864,6.6914,167912,0
2011-04-04,6.7009,6.8918,6.6914,6.8918,370937,0
2011-04-05,6.9491,6.9491,6.7295,6.8345,178940,0
2011-04-06,6.9395,6.9491,6.7677,6.93,115813,0
2011-04-07,6.9682,7.1877,6.8536,7.14,177504,0
2011-04-08,7.2641,7.3309,6.9205,6.9777,386305,0
2011-04-11,7.1591,7.5123,6.7295,6.7964,317296,0
2011-04-12,6.7677,6.8536,6.4336,6.5577,226672,0
2011-04-13,6.5768,6.6245,6.3,6.3668,214276,0
2011-04-14,6.2905,6.3477,6.0614,6.1282,218154,0
2011-04-15,6.3477,6.3477,6.0136,6.2427,247301,0
2011-04-18,6.3573,6.3573,6.0232,6.1473,349318,0
2011-04-19,6.1664,6.2809,6.1091,6.2141,181605,0
2011-04-20,6.2809,6.3764,6.0805,6.2141,175490,0
2011-04-21,6.2427,6.4432,6.1759,6.4145,157193,0
2011-04-25,6.4145,6.6341,6.4145,6.6245,164387,0
2011-04-26,6.6245,6.7582,6.5482,6.5673,141186,0
2011-04-27,6.6245,6.7582,6.5768,6.7105,124322,0
2011-04-28,6.7773,6.7868,6.5768,6.6436,131365,0
2011-04-29,6.6341,6.7582,6.5959,6.72,120315,0
2011-05-02,6.72,6.9873,6.6818,6.825,221857,0
2011-05-03,6.9586,6.9586,6.6723,6.8536,320834,0
2011-05-04,6.8536,6.9682,6.6627,6.7486,134045,0
2011-05-05,6.6341,6.6723,6.4336,6.51,126679,0
2011-05-06,6.5005,6.5577,6.3,6.405,91959,0
2011-05-09,6.405,6.405,6.2236,6.3,120972,0
2011-05-10,6.2809,6.6341,6.2045,6.5768,156490,0
2011-05-11,6.7295,6.9205,6.5864,6.8536,242410,0
2011-05-12,6.8059,6.8727,6.5768,6.7773,153929,0
2011-05-13,6.7773,6.8632,6.4336,6.4527,180375,0
2011-05-16,6.3859,6.4432,6.1091,6.2045,239557,0
2011-05-17,6.1568,6.2809,6.1186,6.2045,153451,0
2011-05-18,6.195,6.4241,6.1377,6.3286,154001,0
2011-05-19,6.3191,6.4241,6.1186,6.2618,263954,0
2011-05-20,6.2809,6.2809,6.2045,6.2045,99514,0
2011-05-23,6.1855,6.2045,6.0041,6.195,216041,0
2011-05-24,6.2045,6.2045,4.9255,5.4409,399627,0
2011-05-25,5.3264,5.3836,4.4386,4.5818,1156952,0
2011-05-26,4.5627,4.7441,4.4386,4.6295,304523,0
2011-05-27,4.6582,4.725,4.4673,4.4673,214660,0
2011-05-31,4.5627,4.725,4.5341,4.5436,923777,0
2011-06-01,4.8586,4.8682,4.5818,4.6773,330947,0
2011-06-02,4.725,4.8205,4.4768,4.5818,366602,0
2011-06-03,4.5341,4.6964,4.515,4.6391,144656,0
2011-06-06,4.6105,4.6486,4.2955,4.2955,179158,0
2011-06-07,4.2955,4.3145,4.1236,4.1236,225993,0
2011-06-08,4.1427,4.2095,4.0855,4.1236,104340,0
2011-06-09,4.095,4.1141,3.4364,3.7323,479317,0
2011-06-10,3.5986,3.9518,3.5605,3.8755,251552,0
2011-06-13,3.8755,4.2,3.8659,4.1141,226997,0
2011-06-14,4.2477,4.3145,4.1618,4.2859,147382,0
2011-06-15,4.2955,4.3623,4.1045,4.1427,136554,0
2011-06-16,4.1045,4.1523,3.7418,3.7991,279095,0
2011-06-17,3.8086,3.8945,3.5509,3.7036,263868,0
2011-06-20,3.6845,3.8182,3.2932,3.4173,308036,0
2011-06-21,3.4364,4.1523,3.2741,4.0473,390344,0
2011-06-22,3.9995,5.04,3.9995,4.2955,671126,0
2011-06-23,4.2955,4.6868,4.2095,4.6486,296955,0
2011-06-24,4.5818,4.9636,4.5341,4.7727,256584,0
2011-06-27,4.7727,4.7918,4.5818,4.6773,116968,0
2011-06-28,4.7727,4.8205,4.6773,4.7727,101569,0
2011-06-29,4.83,4.8682,4.5818,4.6582,160157,0
2011-06-30,4.5627,4.7632,4.5627,4.7536,94498,0
2011-07-01,4.7345,4.9064,4.725,4.7823,130597,0
2011-07-05,4.725,4.83,4.6391,4.7059,117170,0
2011-07-06,4.6773,4.7727,4.6486,4.7345,109018,0
2011-07-07,4.7536,4.8205,4.7059,4.8205,157532,0
2011-07-08,4.7155,4.8109,4.7155,4.8014,51251,0
2011-07-11,4.8014,4.8014,4.515,4.5532,119000,0
2011-07-12,4.4482,4.7059,4.4482,4.7059,84468,0
2011-07-13,4.7441,4.7727,4.6773,4.6773,66516,0
2011-07-14,4.6105,4.6486,4.4864,4.4864,95921,0
2011-07-15,4.5627,4.62,4.515,4.5532,56126,0
2011-07-18,4.5723,5.0973,4.5341,5.0591,498415,0
2011-07-19,5.2118,5.2118,4.7918,5.0305,242079,0
2011-07-20,5.0973,5.0973,4.6295,4.725,174901,0
2011-07-21,4.6964,5.1068,4.6964,5.04,244619,0
2011-07-22,4.9541,5.0305,4.8586,5.0018,170854,0
2011-07-25,4.8682,5.3168,4.8682,5.2118,234402,0
2011-07-26,5.1545,5.6223,5.1545,5.5936,248558,0
2011-07-27,5.6605,5.6986,5.5364,5.5936,200854,0
2011-07-28,5.5364,5.6032,5.0305,5.1164,144478,0
2011-07-29,5.0114,5.0305,4.8682,4.9064,118743,0
2011-08-01,5.1927,5.3932,4.9636,5.1164,179341,0
2011-08-02,5.1164,5.25,4.9159,4.9445,85579,0
2011-08-03,4.8873,5.0114,4.8682,4.8968,136129,0
2011-08-04,4.9159,4.935,4.4577,4.4864,222533,0
2011-08-05,4.8968,5.25,4.305,4.4768,210612,0
2011-08-08,4.2764,4.8014,3.6273,4.1236,402072,0
2011-08-09,4.2286,4.2286,3.5795,3.7991,228969,0
2011-08-10,3.8182,4.0855,3.675,4.0377,133427,0
2011-08-11,4.0091,4.0568,3.7227,4.0568,68446,0
2011-08-12,3.9518,4.2955,3.9327,4.2573,82122,0
2011-08-15,4.2,4.4291,4.1332,4.2477,106527,0
2011-08-16,4.0473,4.2573,3.8468,4.1141,132141,0
2011-08-17,4.095,4.2477,4.0091,4.0759,47151,0
2011-08-18,3.9805,4.1045,3.9041,3.9709,76695,0
2011-08-19,3.8182,4.0759,3.7418,3.8277,150521,0
2011-08-22,3.8945,3.9136,3.675,3.7132,71868,0
2011-08-23,3.6845,3.8182,3.675,3.7895,57000,0
2011-08-24,3.7514,3.9136,3.7514,3.8945,119857,0
2011-08-25,3.9136,3.9423,3.8277,3.885,67627,0
2011-08-26,3.8659,3.9136,3.8277,3.8659,90095,0
2011-08-29,3.8945,4.1045,3.8945,4.0186,69188,0
2011-08-30,3.9614,4.0568,3.8659,3.9614,99411,0
2011-08-31,3.9136,4.0091,3.7132,3.7132,323913,0
2011-09-01,3.7609,3.8659,3.6941,3.8182,71041,0
2011-09-02,3.8182,3.8373,3.675,3.7705,50882,0
2011-09-06,3.7514,3.8659,3.6845,3.8564,68224,0
2011-09-07,3.885,4.0664,3.8182,4.0664,112687,0
2011-09-08,4.0855,4.2477,3.9327,4.2191,92820,0
2011-09-09,4.41,5.1927,4.2764,4.7345,784125,0
2011-09-12,4.725,4.9923,4.5532,4.6105,130817,0
2011-09-13,4.6105,4.6105,4.2955,4.3909,149983,0
2011-09-14,4.3909,4.7727,4.2477,4.7345,130467,0
2011-09-15,4.7632,4.9827,4.7632,4.9541,185179,0
2011-09-16,5.0305,5.8036,4.8873,5.7273,487447,0
2011-09-19,5.7273,5.7273,5.1545,5.2309,259401,0
2011-09-20,5.2691,5.2691,4.5818,4.7918,252014,0
2011-09-21,4.7823,4.9445,4.6486,4.6486,98082,0
2011-09-22,4.5723,4.5723,4.1141,4.1714,179877,0
2011-09-23,4.1141,4.4195,3.9136,4.3241,63837,0
2011-09-26,4.3432,4.3432,4.1618,4.2859,46449,0
2011-09-27,4.3909,4.4768,4.1332,4.1618,80138,0
2011-09-28,4.1045,4.83,4.0377,4.7441,169864,0
2011-09-29,4.6868,4.83,4.3145,4.3527,87015,0
2011-09-30,4.3909,4.7727,4.3432,4.5627,124884,0
2011-10-03,4.7536,4.7727,4.5436,4.7727,189532,0
2011-10-04,4.4195,4.6964,4.0568,4.2382,162594,0
2011-10-05,4.2095,4.5245,4.1332,4.3527,111392,0
2011-10-06,4.3718,4.5627,4.3623,4.3909,53041,0
2011-10-07,4.3432,4.5436,4.3336,4.3336,28609,0
2011-10-10,4.3241,4.3336,4.2286,4.2955,58600,0
2011-10-11,4.2382,4.3814,4.2286,4.3241,42237,0
2011-10-12,4.305,4.5818,4.305,4.4577,53308,0
2011-10-13,4.4577,4.7632,4.2955,4.7536,92197,0
2011-10-14,4.7632,4.7632,4.4577,4.5627,77774,0
2011-10-17,4.4577,4.5055,4.3241,4.3241,64336,0
2011-10-18,4.2955,4.4577,4.2859,4.4577,73947,0
2011-10-19,4.3718,4.515,4.3527,4.3527,42622,0
2011-10-20,4.3527,4.5341,4.2286,4.3718,31783,0
2011-10-21,4.3909,4.6773,4.3336,4.6009,74996,0
2011-10-24,4.3527,4.7918,4.3527,4.6677,89637,0
2011-10-25,4.5723,4.6582,4.2955,4.3336,82494,0
2011-10-26,4.3814,4.5627,4.3814,4.4864,81278,0
2011-10-27,4.7155,4.725,3.675,4.1045,784542,0
2011-10-28,3.9423,4.0091,3.6845,3.9232,442002,0
2011-10-31,3.8182,3.9136,3.7227,3.8564,165544,0
2011-11-01,3.7418,3.8182,3.7227,3.78,190397,0
2011-11-02,3.7227,3.8564,3.7227,3.8182,124161,0
2011-11-03,3.7705,3.8468,3.7227,3.7991,231456,0
2011-11-04,3.7323,3.8182,3.7227,3.7991,120100,0
2011-11-07,3.7705,3.8086,3.7323,3.7609,136692,0
2011-11-08,3.7323,3.7991,3.7227,3.7705,222772,0
2011-11-09,3.9136,3.9136,3.7705,3.8182,289143,0
2011-11-10,3.9518,4.2477,3.8659,4.2477,647571,0
2011-11-11,4.2382,4.2382,3.9614,4.0091,205058,0
2011-11-14,3.9805,3.9805,3.8182,3.8755,165085,0
2011-11-15,3.8277,3.9136,3.7705,3.7895,134707,0
2011-11-16,3.8182,3.885,3.78,3.8277,74219,0
2011-11-17,3.8277,3.8659,3.7705,3.7705,172368,0
2011-11-18,3.7418,3.7609,3.6941,3.6941,156686,0
2011-11-21,3.675,3.6941,3.4841,3.5414,157195,0
2011-11-22,3.1023,3.3027,2.9591,3.0927,443158,0
2011-11-23,3.255,3.255,3.0164,3.0927,119290,0
2011-11-25,3.0355,3.1118,3.0355,3.0832,37002,0
2011-11-28,3.0832,3.255,3.0832,3.1977,158274,0
2011-11-29,3.2264,3.2741,3.2264,3.2264,157878,0
2011-11-30,3.2836,3.2932,3.1023,3.1309,235698,0
2011-12-01,3.1405,3.2741,3.1405,3.2359,120276,0
2011-12-02,3.2455,3.2836,3.1214,3.1977,123535,0
2011-12-05,3.2073,3.2645,3.0832,3.1309,168889,0
2011-12-06,3.0832,3.1309,3.0641,3.0927,82893,0
2011-12-07,3.0832,3.1023,2.9686,3.0068,170112,0
2011-12-08,2.9686,3.0164,2.8827,2.8827,197330,0
2011-12-09,2.8732,2.9591,2.7682,2.8541,319842,0
2011-12-12,2.8636,3.0927,2.8636,2.9305,188282,0
2011-12-13,2.9973,3.1023,2.9782,3.0068,172259,0
2011-12-14,2.9782,2.9782,2.7491,2.835,145773,0
2011-12-15,2.8636,2.8923,2.7682,2.8255,88789,0
2011-12-16,2.8255,2.9114,2.8159,2.8827,105254,0
2011-12-19,2.8255,2.8827,2.8255,2.8541,167168,0
2011-12-20,2.8159,2.8445,2.6918,2.7873,157183,0
2011-12-21,2.8255,2.8255,2.6632,2.7491,132313,0
2011-12-22,2.6727,2.8445,2.6345,2.835,152063,0
2011-12-23,2.7014,2.8064,2.7014,2.7109,149235,0
2011-12-27,2.6441,2.6918,2.5773,2.6918,612918,0
2011-12-28,2.6536,2.6536,2.4914,2.6155,208455,0
2011-12-29,2.5295,2.7586,2.5009,2.7014,228654,0
2011-12-30,2.8064,2.8732,2.625,2.8636,290463,0
2012-01-03,2.8636,3.15,2.8636,3.1214,238144,0
2012-01-04,3.15,3.2455,3.0545,3.2455,134284,0
2012-01-05,3.2455,3.2836,3.1214,3.2645,136853,0
2012-01-06,3.2455,3.2741,3.1309,3.2645,99022,0
2012-01-09,3.2932,3.4077,3.2073,3.2932,173740,0
2012-01-10,3.2932,3.5318,3.2932,3.5127,144583,0
2012-01-11,3.4936,3.9518,3.4936,3.885,264976,0
2012-01-12,3.9136,4.0759,3.78,3.7895,278470,0
2012-01-13,3.8468,3.9136,3.5605,3.5891,202511,0
2012-01-17,3.6082,3.6845,3.4841,3.5795,224669,0
2012-01-18,3.5318,3.8182,3.465,3.7418,205869,0
2012-01-19,3.8086,3.9041,3.78,3.8468,109248,0
2012-01-20,3.8945,4.0282,3.8755,4.0186,169135,0
2012-01-23,3.9995,4.0664,3.9136,4.0377,162688,0
2012-01-24,4.0282,4.095,3.9614,4.0568,88290,0
2012-01-25,4.0282,4.2286,4.0091,4.1905,177871,0
2012-01-26,4.1141,4.4673,4.1141,4.3718,189780,0
2012-01-27,4.3909,4.4005,4.1523,4.3623,126704,0
2012-01-30,4.305,4.3909,4.2955,4.3527,75231,0
2012-01-31,4.3336,4.41,4.1905,4.2573,176136,0
2012-02-01,4.2286,4.2477,4.0091,4.0568,186819,0
2012-02-02,4.0186,4.1809,4.0091,4.1045,156748,0
2012-02-03,4.1045,4.2286,3.9995,4.1045,213635,0
2012-02-06,4.095,4.3241,4.0568,4.2286,83133,0
2012-02-07,4.2859,4.2955,4.2,4.2573,126280,0
2012-02-08,4.2764,4.5341,4.1905,4.4005,554154,0
2012-02-09,4.4864,4.5341,4.3432,4.5341,329236,0
2012-02-10,4.4864,4.5341,4.3909,4.5341,332909,0
2012-02-13,4.5245,4.5341,4.2955,4.3432,286206,0
2012-02-14,4.3145,4.3241,3.8277,4.0282,300691,0
2012-02-15,4.0091,4.1045,3.8755,4.0855,174219,0
2012-02-16,4.0855,4.0855,3.8945,3.9995,114544,0
2012-02-17,3.9709,4.1141,3.8945,4.0568,207925,0
2012-02-21,4.0759,4.2095,4.0282,4.1523,91611,0
2012-02-22,4.095,4.3909,4.095,4.3527,99237,0
2012-02-23,4.3336,4.3814,4.2955,4.3718,113321,0
2012-02-24,4.3432,4.4291,4.305,4.3527,61412,0
2012-02-27,4.2859,4.2859,3.9614,4.1045,176435,0
2012-02-28,4.0473,4.3718,3.8755,4.3623,296458,0
2012-02-29,4.3718,4.4291,4.0473,4.0473,170987,0
2012-03-01,4.0568,4.1427,4.0091,4.0091,111599,0
2012-03-02,4.0091,4.0568,3.9232,3.9614,65760,0
2012-03-05,3.9805,4.1523,3.9136,3.9805,88063,0
2012-03-06,3.9327,4.0282,3.7514,3.8182,118104,0
2012-03-07,3.8182,3.9805,3.7323,3.9232,72936,0
2012-03-08,4.0282,4.2668,4.0282,4.2095,183914,0
2012-03-09,4.1905,4.3623,4.1809,4.2955,78791,0
2012-03-12,4.2859,4.2955,4.2,4.2191,41742,0
2012-03-13,4.2,4.2,3.9995,4.1523,109760,0
2012-03-14,4.1332,4.2,4.0568,4.1618,55101,0
2012-03-15,4.1618,4.2382,4.095,4.2191,108109,0
2012-03-16,4.1905,4.2095,4.0473,4.0473,67156,0
2012-03-19,4.0091,4.1045,3.99,4.0664,87924,0
2012-03-20,4.0091,4.0855,3.9614,4.0759,96902,0
2012-03-21,4.0568,4.2477,4.0377,4.2286,202734,0
2012-03-22,4.1618,4.2191,4.0091,4.0282,89022,0
2012-03-23,4.0091,4.095,3.9614,4.0759,83014,0
2012-03-26,4.0855,4.1714,4.0664,4.1332,80624,0
2012-03-27,4.1523,4.2191,4.1141,4.2191,164468,0
2012-03-28,4.2095,4.2191,4.1618,4.2191,85628,0
2012-03-29,4.2191,4.2191,4.0664,4.1523,56773,0
2012-03-30,4.095,4.1332,4.0186,4.1045,138364,0
2012-04-02,4.095,4.2955,4.0664,4.2477,190823,0
2012-04-03,4.2191,4.2955,4.1714,4.2477,209901,0
2012-04-04,4.1523,4.1714,4.0186,4.1523,148998,0
2012-04-05,4.1236,4.1618,4.0091,4.1141,80634,0
2012-04-09,4.0091,4.0473,3.9327,3.9327,126768,0
2012-04-10,3.9136,4.0855,3.9136,4.0091,143021,0
2012-04-11,4.0186,4.095,3.9805,4.0282,39414,0
2012-04-12,3.9995,4.1523,3.9995,4.1523,134292,0
2012-04-13,4.095,4.1332,3.9518,3.9805,39878,0
2012-04-16,4.0568,4.0759,3.9805,4.0473,42410,0
2012-04-17,4.0473,4.1523,4.0473,4.095,94451,0
2012-04-18,4.1045,4.1332,4.0282,4.0855,52650,0
2012-04-19,4.0759,4.1236,4.0282,4.1236,45801,0
2012-04-20,4.1332,4.1332,4.0186,4.0855,30147,0
2012-04-23,4.0186,4.0186,3.9136,3.9232,71374,0
2012-04-24,3.9327,4.0855,3.9041,4.0855,50913,0
2012-04-25,4.0568,4.095,3.9805,3.9805,51721,0
2012-04-26,4.0664,4.0664,4.0091,4.0282,53599,0
2012-04-27,4.0377,4.0377,3.9518,3.9805,39233,0
2012-04-30,3.9232,4.0091,3.9232,3.9614,50727,0
2012-05-01,3.9614,3.9709,3.8277,3.8659,84665,0
2012-05-02,3.7991,3.8659,3.78,3.8182,54641,0
2012-05-03,3.8468,3.885,3.8182,3.8277,50608,0
2012-05-04,3.8086,4.0091,3.8086,3.9518,156547,0
2012-05-07,3.99,4.0377,3.8373,3.8468,129523,0
2012-05-08,3.8086,3.9041,3.7609,3.7609,77960,0
2012-05-09,3.7609,3.8086,3.6082,3.6941,67433,0
2012-05-10,3.675,3.7132,3.5795,3.6464,83929,0
2012-05-11,3.6368,3.675,3.5414,3.5986,40764,0
2012-05-14,3.5223,3.5223,3.1882,3.1977,128981,0
2012-05-15,3.1786,3.2741,3.0641,3.2264,74357,0
2012-05-16,3.1786,3.2359,3.1023,3.1023,96166,0
2012-05-17,3.1023,3.1214,3.1023,3.1023,60070,0
2012-05-18,3.0927,3.1309,3.0736,3.1309,75006,0
2012-05-21,3.1309,3.2264,3.0736,3.1977,49363,0
2012-05-22,3.15,3.2168,3.1023,3.1214,40538,0
2012-05-23,3.1023,3.2359,3.1023,3.2073,149782,0
2012-05-24,3.2073,3.255,3.1691,3.1786,41083,0
2012-05-25,3.1691,3.3409,3.1691,3.2168,15622,0
2012-05-29,3.2359,3.4745,3.2359,3.4077,39183,0
2012-05-30,3.4268,3.6273,3.3886,3.5318,68587,0
2012-05-31,3.5795,3.8659,3.3123,3.4173,84303,0
2012-06-01,3.3314,3.4555,3.2168,3.3123,69626,0
2012-06-04,3.2836,3.3791,3.1118,3.1786,49820,0
2012-06-05,3.1595,3.3218,3.1595,3.2168,44116,0
2012-06-06,3.2359,3.2836,3.1882,3.2455,25803,0
2012-06-07,3.2932,3.3027,3.15,3.2455,114598,0
2012-06-08,3.2455,3.3027,3.1595,3.2455,25320,0
2012-06-11,3.2645,3.3695,3.2645,3.2741,20218,0
2012-06-12,3.2455,3.2932,3.1691,3.2264,49945,0
2012-06-13,3.1786,3.2932,3.1786,3.2741,77243,0
2012-06-14,3.2741,3.3409,3.2168,3.2168,15086,0
2012-06-15,3.2264,3.4841,3.2168,3.4173,128613,0
2012-06-18,3.3409,3.3409,3.2073,3.2836,52213,0
2012-06-19,3.2645,3.3409,3.2455,3.2932,16724,0
2012-06-20,3.2645,3.3314,3.2645,3.2836,26471,0
2012-06-21,3.2455,3.2645,3.2073,3.2168,44140,0
2012-06-22,3.255,3.3218,3.2455,3.2455,14490,0
2012-06-25,3.2073,3.2836,3.2073,3.255,16212,0
2012-06-26,3.2264,3.2455,3.1977,3.2168,36499,0
2012-06-27,3.2168,3.2836,3.1977,3.2836,14975,0
2012-06-28,3.255,3.2932,3.2168,3.255,31114,0
2012-06-29,3.2932,3.4268,3.2359,3.3982,85114,0
2012-07-02,3.36,3.4268,3.3123,3.4173,73152,0
2012-07-03,3.4268,3.57,3.3886,3.57,67057,0
2012-07-05,3.6464,3.6655,3.3982,3.4936,69093,0
2012-07-06,3.4841,3.57,3.4841,3.5127,14229,0
2012-07-09,3.4841,3.5509,3.3982,3.5223,46646,0
2012-07-10,3.5127,3.5605,3.4745,3.4745,36853,0
2012-07-11,3.465,3.5795,3.4364,3.5605,51179,0
2012-07-12,3.5318,3.5605,3.4459,3.5127,28245,0
2012-07-13,3.5127,3.7991,3.5127,3.7705,103920,0
2012-07-16,3.7227,3.9136,3.6559,3.8373,47143,0
2012-07-17,3.8277,4.0568,3.8277,4.0282,137940,0
2012-07-18,4.0377,4.1427,3.8659,3.9805,103905,0
2012-07-19,3.9805,4.3527,3.9805,4.3241,183396,0
2012-07-20,4.2095,4.2477,4.095,4.2382,86954,0
2012-07-23,4.1427,4.2,3.885,4.1427,96958,0
2012-07-24,4.1905,4.1905,3.8659,3.9041,54523,0
2012-07-25,3.9041,3.9614,3.8659,3.9423,48523,0
2012-07-26,3.9518,3.99,3.5509,3.7514,113300,0
2012-07-27,3.7705,3.8182,3.6559,3.7036,60628,0
2012-07-30,3.675,3.7705,3.675,3.7705,50443,0
2012-07-31,3.7895,3.8755,3.7609,3.7705,33902,0
2012-08-01,3.7609,3.7609,3.5795,3.5795,45229,0
2012-08-02,3.5891,3.6655,3.4936,3.5127,29013,0
2012-08-03,3.5414,3.7227,3.4936,3.6464,74353,0
2012-08-06,3.6273,3.6273,3.5127,3.5127,60520,0
2012-08-07,3.5127,3.6177,3.5127,3.5127,57664,0
2012-08-08,3.5127,3.6273,3.5127,3.57,47258,0
2012-08-09,3.5605,3.6845,3.5223,3.5318,79247,0
2012-08-10,3.5127,3.6368,3.5127,3.6273,64679,0
2012-08-13,3.6464,3.7895,3.6177,3.7895,56003,0
2012-08-14,3.7705,3.7895,3.6845,3.6845,76216,0
2012-08-15,3.6845,3.7132,3.5795,3.6177,45767,0
2012-08-16,4.0664,4.0664,3.3791,3.5318,114267,0
2012-08-17,3.5032,3.5223,3.4364,3.465,33662,0
2012-08-20,3.4268,3.5127,3.3409,3.4841,61497,0
2012-08-21,3.4841,3.5318,3.3886,3.4364,59575,0
2012-08-22,3.4077,3.6273,3.4077,3.6273,52595,0
2012-08-23,3.6082,3.6177,3.5509,3.5986,20986,0
2012-08-24,3.5509,3.6177,3.465,3.5891,26696,0
2012-08-27,3.6177,3.6273,3.5795,3.6177,30612,0
2012-08-28,3.5795,3.5795,3.5223,3.5509,4604,0
2012-08-29,3.5223,3.6273,3.4555,3.5986,14704,0
2012-08-30,3.5795,3.6273,3.5318,3.5986,15968,0
2012-08-31,3.5891,3.5986,3.5414,3.5414,20972,0
2012-09-04,3.5032,3.5795,3.4459,3.5795,48244,0
2012-09-05,3.5891,3.5986,3.5223,3.5891,21588,0
2012-09-06,3.5891,3.6177,3.5223,3.5414,62039,0
2012-09-07,3.5605,3.6941,3.5414,3.6464,59799,0
2012-09-10,3.5986,3.7991,3.5795,3.7895,86758,0
2012-09-11,3.7705,4.0568,3.7418,3.9995,151621,0
2012-09-12,4.0282,4.1523,4.0091,4.1427,135248,0
2012-09-13,4.1714,4.1714,3.7227,3.8945,258607,0
2012-09-14,3.9041,3.9041,3.465,3.5127,248894,0
2012-09-17,3.5318,3.5318,3.4077,3.4841,95019,0
2012-09-18,3.5318,3.5605,3.465,3.5127,38154,0
2012-09-19,3.5318,3.5891,3.4364,3.5127,39720,0
2012-09-20,3.4841,3.4841,3.2932,3.3218,134768,0
2012-09-21,3.3886,3.5223,3.1118,3.1118,185035,0
2012-09-24,3.0545,3.4077,3.0355,3.36,197946,0
2012-09-25,3.3982,3.3982,3.1118,3.15,152670,0
2012-09-26,3.15,3.1977,3.1023,3.15,42052,0
2012-09-27,3.1786,3.1977,3.1405,3.1786,60545,0
2012-09-28,3.1309,3.1786,3.1214,3.1309,33073,0
2012-10-01,3.1595,3.1595,3.0641,3.1405,55754,0
2012-10-02,3.1595,3.2073,3.0736,3.2073,100152,0
2012-10-03,3.1595,3.1882,3.0545,3.1786,57248,0
2012-10-04,3.1214,3.2073,3.0545,3.1786,47885,0
2012-10-05,3.15,3.1786,3.1118,3.1214,27590,0
2012-10-08,3.1023,3.1023,3.0641,3.0832,42243,0
2012-10-09,3.0736,3.1691,3.0545,3.1595,28124,0
2012-10-10,3.1309,3.1405,3.0545,3.0641,41421,0
2012-10-11,3.0641,3.0832,3.0545,3.0545,35886,0
2012-10-12,3.0545,3.0736,3.0068,3.0259,60441,0
2012-10-15,3.1023,3.3314,3.1023,3.3027,144557,0
2012-10-16,3.3123,3.3123,3.1691,3.2455,76446,0
2012-10-17,3.2264,3.3123,3.2073,3.255,53821,0
2012-10-18,3.255,3.4173,3.2455,3.3123,67549,0
2012-10-19,3.2741,3.3409,3.1691,3.2455,58574,0
2012-10-22,3.2264,3.3791,3.1882,3.3791,87210,0
2012-10-23,3.3409,3.3409,3.2455,3.3027,60861,0
2012-10-24,3.2836,3.3027,3.1023,3.15,63027,0
2012-10-25,3.15,3.2741,3.0736,3.1309,40189,0
2012-10-26,3.1023,3.2073,3.1023,3.1595,25337,0
2012-10-31,3.1691,3.2836,3.15,3.2836,21952,0
2012-11-01,3.2645,3.3409,3.1691,3.3409,66509,0
2012-11-02,3.2264,3.4173,3.2264,3.3505,91071,0
2012-11-05,3.4364,3.4841,3.4173,3.4555,65166,0
2012-11-06,3.465,3.5127,3.465,3.4745,34249,0
2012-11-07,3.5127,3.5127,3.4077,3.4173,56244,0
2012-11-08,3.4173,3.4173,3.3027,3.3027,33814,0
2012-11-09,3.2932,3.3409,3.2455,3.2836,72849,0
2012-11-12,3.2645,3.4364,3.2645,3.3982,48997,0
2012-11-13,3.4077,3.4268,3.3123,3.3123,64965,0
2012-11-14,3.3409,3.3409,3.0641,3.0927,101960,0
2012-11-15,3.0545,3.0927,2.9591,2.9877,92686,0
2012-11-16,2.9591,3.0641,2.9591,3.0641,27029,0
2012-11-19,3.3886,3.3886,2.9591,2.9591,81682,0
2012-11-20,2.9591,3.1405,2.6155,3.0545,178914,0
2012-11-21,3.0545,3.2455,2.9686,3.2073,47915,0
2012-11-23,3.3027,3.3886,3.2455,3.3409,57247,0
2012-11-26,3.3123,3.3409,3.15,3.2645,36948,0
2012-11-27,3.2264,3.2455,3.1691,3.2455,27636,0
2012-11-28,3.1977,3.3314,3.1595,3.2932,35334,0
2012-11-29,3.3218,3.3218,3.2932,3.3218,30813,0
2012-11-30,3.2932,3.3027,3.1595,3.2168,24777,0
2012-12-03,3.2168,3.2264,3.15,3.2073,41623,0
2012-12-04,3.1691,3.1882,3.0545,3.0545,67645,0
2012-12-05,3.045,3.1023,3.0259,3.0545,63742,0
2012-12-06,3.045,3.0927,3.0355,3.0927,11054,0
2012-12-07,3.0736,3.0736,2.9782,3.045,57957,0
2012-12-10,3.0164,3.0832,2.9686,3.0641,63235,0
2012-12-11,3.0355,3.0832,3.0355,3.0545,44623,0
2012-12-12,3.0355,3.0832,3.0068,3.0545,35560,0
2012-12-13,3.045,3.0832,3.045,3.0641,44902,0
2012-12-14,3.0641,3.4077,3.0641,3.3505,214081,0
2012-12-17,3.3695,3.4364,3.2455,3.4173,114940,0
2012-12-18,3.3886,3.4745,3.3695,3.4173,102787,0
2012-12-19,3.465,3.4841,3.3886,3.4841,43883,0
2012-12-20,3.465,3.465,3.3886,3.3982,31668,0
2012-12-21,3.3505,3.4173,3.3409,3.3505,29113,0
2012-12-24,3.2932,3.3218,3.2264,3.2264,29831,0
2012-12-26,3.1977,3.2455,3.15,3.1882,42004,0
2012-12-27,3.1977,3.1977,3.1309,3.15,40458,0
2012-12-28,3.0927,3.465,3.0927,3.255,129911,0
2012-12-31,3.2073,3.2932,3.1023,3.1309,109825,0
2013-01-02,3.1595,3.2932,3.1595,3.2932,84242,0
2013-01-03,3.2741,3.3886,3.1786,3.1977,85325,0
2013-01-04,3.255,3.4077,3.2168,3.4077,47062,0
2013-01-07,3.4173,3.57,3.4173,3.5032,84442,0
2013-01-08,3.4555,3.57,3.4555,3.5605,75388,0
2013-01-09,3.5318,3.5509,3.3409,3.4936,48465,0
2013-01-10,3.465,3.5605,3.3505,3.5605,47598,0
2013-01-11,3.5509,3.5605,3.4936,3.5605,49705,0
2013-01-14,3.5223,3.5605,3.5032,3.5605,30394,0
2013-01-15,3.5127,3.6941,3.5127,3.675,155003,0
2013-01-16,3.7227,3.7609,3.6273,3.6559,55520,0
2013-01-17,3.6941,3.7705,3.6273,3.6655,55876,0
2013-01-18,3.6273,3.7132,3.5795,3.5986,47315,0
2013-01-22,3.5986,3.6082,3.3409,3.4364,124698,0
2013-01-23,3.4364,3.4364,3.3409,3.3791,44838,0
2013-01-24,3.3409,3.4841,3.3409,3.4459,52355,0
2013-01-25,3.4173,3.5795,3.4173,3.5414,71481,0
2013-01-28,3.5795,3.5795,3.4555,3.5032,27902,0
2013-01-29,3.5318,3.5318,3.4555,3.5223,47251,0
2013-01-30,3.5318,3.5318,3.3695,3.5032,65248,0
2013-01-31,3.4745,3.5318,3.4364,3.5127,42232,0
2013-02-01,3.5223,3.5318,3.4555,3.5032,64369,0
2013-02-04,3.4459,3.4841,3.4364,3.4555,19172,0
2013-02-05,3.4555,3.4555,3.3982,3.4555,32408,0
2013-02-06,3.4173,3.4459,3.3982,3.3982,25726,0
2013-02-07,3.3982,3.465,3.3695,3.4555,29912,0
2013-02-08,3.4364,3.4555,3.3409,3.3982,57796,0
2013-02-11,3.3409,3.3791,3.2932,3.3218,32629,0
2013-02-12,3.3027,3.3886,3.2073,3.2264,65447,0
2013-02-13,3.1977,3.3409,3.1691,3.3123,99924,0
2013-02-14,3.3027,3.3409,3.3027,3.3314,18948,0
2013-02-15,3.2932,3.3218,3.255,3.255,42402,0
2013-02-19,3.3314,3.3791,3.2932,3.3314,69337,0
2013-02-20,3.3409,3.3409,3.2073,3.2073,34805,0
2013-02-21,3.1595,3.1786,3.1118,3.1214,40685,0
2013-02-22,3.15,3.2264,3.0927,3.1691,59159,0
2013-02-25,3.1595,3.1691,3.0832,3.1023,81303,0
2013-02-26,3.0927,3.1023,3.0641,3.0736,30853,0
2013-02-27,3.0545,3.0736,3.0545,3.0545,48716,0
2013-02-28,3.0545,3.1023,3.0545,3.0641,27859,0
2013-03-01,3.0641,3.0736,3.045,3.045,56525,0
2013-03-04,3.0068,3.0259,2.9973,2.9973,65163,0
2013-03-05,2.9973,3.0927,2.9973,3.0736,40482,0
2013-03-06,3.0927,3.1691,3.0927,3.1595,37773,0
2013-03-07,3.1309,3.1405,3.1023,3.1309,33216,0
2013-03-08,3.1118,3.1691,3.0736,3.1595,36061,0
2013-03-11,3.1118,3.2455,3.1118,3.2455,52168,0
2013-03-12,3.2455,3.2455,3.1595,3.1786,33872,0
2013-03-13,3.1691,3.1786,3.0927,3.0927,34257,0
2013-03-14,3.1023,3.15,2.9973,3.0832,55486,0
2013-03-15,3.0545,3.5605,3.0545,3.2168,282715,0
2013-03-18,3.1595,3.3314,3.1405,3.1691,68571,0
2013-03-19,3.1691,3.2741,3.1691,3.2264,70564,0
2013-03-20,3.2073,3.2073,3.1118,3.1405,44470,0
2013-03-21,3.15,3.2645,3.0545,3.255,67814,0
2013-03-22,3.2836,3.3505,3.1309,3.1595,76136,0
2013-03-25,3.1309,3.1405,3.0068,3.0545,89289,0
2013-03-26,3.0832,3.0832,2.9973,3.0164,45082,0
2013-03-27,3.0068,3.1023,3.0068,3.045,28718,0
2013-03-28,3.0545,3.0736,3.0259,3.0545,93169,0
2013-04-01,3.045,3.0927,3.045,3.0736,47574,0
2013-04-02,3.0736,3.1882,3.045,3.15,74241,0
2013-04-03,3.1691,3.1786,3.1023,3.1214,40234,0
2013-04-04,3.0927,3.1786,3.0736,3.1786,61734,0
2013-04-05,3.1214,3.2455,3.1214,3.2264,69803,0
2013-04-08,3.2264,3.2264,3.1405,3.1786,28714,0
2013-04-09,3.1882,3.2264,3.1214,3.1309,26852,0
2013-04-10,3.1023,3.2264,3.1023,3.2073,87772,0
2013-04-11,3.1691,3.255,3.1214,3.255,90052,0
2013-04-12,3.1882,3.2264,3.1691,3.2073,22658,0
2013-04-15,3.1977,3.1977,2.9591,2.9591,115994,0
2013-04-16,2.9877,3.045,2.9877,3.0068,52171,0
2013-04-17,3.0068,3.0545,2.9591,3.0068,81067,0
2013-04-18,3.0259,3.0259,2.8636,2.8636,92241,0
2013-04-19,2.9018,2.9782,2.9018,2.94,33571,0
2013-04-22,2.9495,2.9686,2.8636,2.9305,34153,0
2013-04-23,2.9305,2.9591,2.8732,2.9209,17055,0
2013-04-24,2.9305,2.94,2.8159,2.8541,69644,0
2013-04-25,2.8541,2.9495,2.8255,2.9305,40155,0
2013-04-26,2.8923,2.9114,2.8636,2.8923,42004,0
2013-04-29,2.835,2.9114,2.835,2.8445,33071,0
2013-04-30,2.8636,2.9114,2.8636,2.9018,23857,0
2013-05-01,2.9018,2.9018,2.8159,2.8159,47229,0
2013-05-02,2.8636,2.8636,2.7014,2.7109,102435,0
2013-05-03,2.7491,2.8159,2.7491,2.7491,52958,0
2013-05-06,2.7491,2.8636,2.7205,2.73,153848,0
2013-05-07,2.7586,2.8445,2.73,2.73,95781,0
2013-05-08,2.7395,2.835,2.7395,2.835,41850,0
2013-05-09,2.8255,2.8636,2.8255,2.8445,20798,0
2013-05-10,2.8636,2.9114,2.8445,2.8923,36899,0
2013-05-13,2.8445,2.94,2.8445,2.8636,92964,0
2013-05-14,2.8732,2.9114,2.7968,2.7968,102543,0
2013-05-15,2.7968,2.8827,2.7109,2.7205,102370,0
2013-05-16,2.7205,2.7586,2.6536,2.6918,156593,0
2013-05-17,2.6727,2.7491,2.6727,2.6918,51328,0
2013-05-20,2.7014,2.7682,2.7014,2.7205,66927,0
2013-05-21,2.7205,2.8159,2.7205,2.7873,47803,0
2013-05-22,2.7873,2.8445,2.7873,2.7968,99376,0
2013-05-23,2.7968,2.835,2.7682,2.7682,88238,0
2013-05-24,2.7682,2.8255,2.7682,2.8159,26128,0
2013-05-28,2.8255,2.9114,2.7777,2.8445,103431,0
2013-05-29,2.8541,2.8636,2.7968,2.8064,85290,0
2013-05-30,2.8064,2.8064,2.7395,2.7586,83621,0
2013-05-31,2.73,2.7968,2.73,2.7586,49548,0
2013-06-03,2.7395,2.7682,2.7205,2.7682,55035,0
2013-06-04,2.7491,2.7777,2.7491,2.7682,22580,0
2013-06-05,2.7491,2.7682,2.6823,2.6823,37700,0
2013-06-06,2.7109,2.7109,2.6823,2.6918,35041,0
2013-06-07,2.6918,2.7109,2.6727,2.6727,25143,0
2013-06-10,2.7014,2.7109,2.6727,2.6727,29424,0
2013-06-11,2.6727,2.73,2.6536,2.73,48031,0
2013-06-12,2.7205,2.7586,2.6727,2.6918,11251,0
2013-06-13,2.6727,2.7682,2.6727,2.7682,56888,0
2013-06-14,2.7395,2.7491,2.7014,2.7205,24514,0
2013-06-17,2.6918,2.7205,2.6727,2.6823,50837,0
2013-06-18,2.6823,2.7014,2.6727,2.6823,54728,0
2013-06-19,2.6727,2.7205,2.6727,2.6918,20271,0
2013-06-20,2.6823,2.7014,2.6727,2.6823,37344,0
2013-06-21,2.7205,2.7205,2.6823,2.7109,30079,0
2013-06-24,2.7014,2.7014,2.6727,2.6727,40442,0
2013-06-25,2.6727,2.6918,2.6632,2.6632,26171,0
2013-06-26,2.6632,2.7586,2.6632,2.7491,34187,0
2013-06-27,2.73,2.7491,2.6918,2.7491,26418,0
2013-06-28,2.7491,2.7491,2.6727,2.7014,39059,0
2013-07-01,2.7491,2.7491,2.6823,2.6823,34536,0
2013-07-02,2.6727,2.7395,2.6727,2.73,48449,0
2013-07-03,2.6918,2.7205,2.6918,2.7014,7480,0
2013-07-05,2.7014,2.7205,2.6059,2.6155,110679,0
2013-07-08,2.6155,2.625,2.4818,2.4914,155447,0
2013-07-09,2.4723,2.52,2.4532,2.52,101360,0
2013-07-10,2.5009,2.6441,2.5009,2.5773,28089,0
2013-07-11,2.6727,2.7109,2.6441,2.6632,92695,0
2013-07-12,2.6632,2.6918,2.6345,2.6536,27068,0
2013-07-15,2.7109,2.7491,2.6536,2.6918,107883,0
2013-07-16,2.6727,2.6918,2.6632,2.6918,61664,0
2013-07-17,2.7014,2.73,2.6441,2.6727,87451,0
2013-07-18,2.6727,2.7586,2.6536,2.6823,77933,0
2013-07-19,2.7109,2.7109,2.6345,2.6632,49134,0
2013-07-22,2.6823,2.7109,2.6536,2.6727,45169,0
2013-07-23,2.6918,2.73,2.6727,2.7205,131428,0
2013-07-24,2.6823,2.7586,2.6823,2.6823,111518,0
2013-07-25,2.6918,2.7491,2.6918,2.7205,59847,0
2013-07-26,2.73,2.835,2.73,2.8159,73597,0
2013-07-29,2.8159,2.8255,2.7586,2.7682,67812,0
2013-07-30,2.7682,2.7682,2.7205,2.7491,56410,0
2013-07-31,2.73,2.7586,2.7014,2.7014,48249,0
2013-08-01,2.835,2.835,2.6823,2.6918,116898,0
2013-08-02,2.7395,2.7873,2.7205,2.73,52155,0
2013-08-05,2.73,2.7682,2.7205,2.7491,65295,0
2013-08-06,2.7682,2.8064,2.73,2.7491,78589,0
2013-08-07,2.7395,2.835,2.7205,2.7491,74964,0
2013-08-08,2.7682,2.7682,2.7205,2.73,87915,0
2013-08-09,2.7491,2.7873,2.73,2.7491,124242,0
2013-08-12,2.7777,2.9305,2.7682,2.9209,194505,0
2013-08-13,2.9209,3.255,2.8923,3.2359,433048,0
2013-08-14,3.2455,3.4364,3.2359,3.3791,238323,0
2013-08-15,3.3409,3.3409,3.1691,3.2455,120048,0
2013-08-16,3.2741,3.2741,3.1214,3.1977,84355,0
2013-08-19,3.2264,3.4364,3.2264,3.3314,202151,0
2013-08-20,3.3409,3.3886,3.2168,3.2168,104062,0
2013-08-21,3.2073,3.2168,3.15,3.15,46437,0
2013-08-22,3.2073,3.2264,3.1786,3.1786,48170,0
2013-08-23,3.2073,3.2073,3.1023,3.1786,84577,0
2013-08-26,3.1786,3.2359,3.1691,3.1977,33719,0
2013-08-27,3.1786,3.2359,3.15,3.1882,39621,0
2013-08-28,3.1691,3.1691,3.1214,3.1405,30837,0
2013-08-29,3.1691,3.3409,3.1214,3.3314,93052,0
2013-08-30,3.2455,3.3409,3.1977,3.1977,31551,0
2013-09-03,3.2645,3.3409,3.1977,3.3123,113159,0
2013-09-04,3.3027,3.3409,3.2264,3.3409,81239,0
2013-09-05,3.3409,3.3409,3.3218,3.3218,53380,0
2013-09-06,3.2741,3.3409,3.2741,3.3409,138763,0
2013-09-09,3.3409,3.7418,3.3218,3.6941,638257,0
2013-09-10,3.7514,3.9136,3.5891,3.7418,435128,0
2013-09-11,3.6273,3.8659,3.6273,3.8468,182934,0
2013-09-12,3.8277,3.9995,3.6464,3.8659,321402,0
2013-09-13,3.885,3.9614,3.8277,3.9136,115843,0
2013-09-16,3.9423,3.9614,3.8182,3.8373,252706,0
2013-09-17,3.8277,3.8659,3.8277,3.8564,74105,0
2013-09-18,3.8564,3.8755,3.8182,3.8182,136184,0
2013-09-19,3.8468,3.8659,3.6845,3.7036,141223,0
2013-09-20,3.675,3.7132,3.5414,3.6368,119291,0
2013-09-23,3.7132,3.9136,3.6559,3.9136,157566,0
2013-09-24,3.9136,4.0377,3.7991,4.0186,212544,0
2013-09-25,4.0377,4.4673,3.9614,4.3145,409322,0
2013-09-26,4.3909,4.4768,4.1332,4.2191,228051,0
2013-09-27,4.1809,4.2095,4.0282,4.0855,132358,0
2013-09-30,4.0759,4.3909,4.0091,4.3432,175768,0
2013-10-01,4.3909,4.3909,4.1236,4.1618,166512,0
2013-10-02,4.1427,4.3527,4.1141,4.3145,153653,0
2013-10-03,4.2955,4.5627,4.2573,4.4864,258323,0
2013-10-04,4.515,4.8682,4.4386,4.725,470852,0
2013-10-07,4.7727,4.8109,4.5818,4.62,242710,0
2013-10-08,4.6105,4.62,4.1045,4.1523,332095,0
2013-10-09,3.9995,4.1332,3.7036,4.1236,325696,0
2013-10-10,4.1618,4.3527,4.0855,4.2477,183840,0
2013-10-11,4.3814,4.41,4.2573,4.3432,133528,0
2013-10-14,4.3909,4.3909,4.1809,4.2955,109450,0
2013-10-15,4.2573,4.5055,4.2,4.3814,300704,0
2013-10-16,4.3432,4.6009,4.3241,4.4005,308424,0
2013-10-17,4.4195,4.6295,4.3718,4.5055,269676,0
2013-10-18,4.5818,4.6964,4.4386,4.4577,260828,0
2013-10-21,4.4864,4.5627,4.1618,4.3909,320633,0
2013-10-22,4.4386,4.4386,4.2286,4.2764,132636,0
2013-10-23,4.2955,4.4864,4.1714,4.3623,172988,0
2013-10-24,4.3718,4.4195,4.2573,4.3241,132004,0
2013-10-25,4.3336,4.3336,4.0091,4.0664,211097,0
2013-10-28,4.0664,4.095,3.7895,3.8659,428848,0
2013-10-29,3.8659,4.0091,3.7323,3.9232,153683,0
2013-10-30,3.8945,3.9518,3.78,3.7895,94328,0
2013-10-31,3.7609,3.8659,3.7323,3.7609,68095,0
2013-11-01,3.7609,3.8086,3.7418,3.8086,65873,0
2013-11-04,3.8182,3.8564,3.7609,3.8373,97030,0
2013-11-05,3.8659,4.0568,3.8659,3.9423,200134,0
2013-11-06,3.9995,4.1236,3.9805,4.1141,107651,0
2013-11-07,4.1236,4.1523,4.0186,4.0282,73125,0
2013-11-08,3.9995,4.1427,3.9232,4.1236,93809,0
2013-11-11,4.2668,4.3909,4.2191,4.3527,162259,0
2013-11-12,4.3623,4.3623,3.99,3.9995,406921,0
2013-11-13,3.9614,4.0473,3.8182,3.9041,185362,0
2013-11-14,3.9614,4.0473,3.9136,4.0091,66994,0
2013-11-15,3.99,4.2286,3.99,4.0568,144049,0
2013-11-18,4.1045,4.1045,3.8659,3.885,155930,0
2013-11-19,3.8182,3.9041,3.8182,3.8373,87929,0
2013-11-20,3.8373,3.8755,3.6273,3.7036,191995,0
2013-11-21,3.7705,3.7705,3.6559,3.7514,42630,0
2013-11-22,3.9136,3.9136,3.78,3.8755,78781,0
2013-11-25,3.9136,3.9136,3.7991,3.8086,47994,0
2013-11-26,3.7991,3.8086,3.6368,3.7609,144692,0
2013-11-27,3.7705,3.8755,3.6464,3.78,66667,0
2013-11-29,3.7705,3.8945,3.6559,3.8755,100294,0
2013-12-02,3.8659,3.9136,3.8182,3.8182,73341,0
2013-12-03,3.8182,3.8755,3.7323,3.7609,41241,0
2013-12-04,3.7705,3.7991,3.675,3.7514,56145,0
2013-12-05,3.7227,3.7323,3.6464,3.6464,59923,0
2013-12-06,3.675,3.7418,3.675,3.7418,63310,0
2013-12-09,3.7514,3.8086,3.6464,3.675,126207,0
2013-12-10,3.6464,3.6559,3.5795,3.5795,117302,0
2013-12-11,3.5605,3.5986,3.3505,3.3791,224086,0
2013-12-12,3.3695,3.4173,3.3505,3.3886,56889,0
2013-12-13,3.3695,3.4173,3.36,3.36,62270,0
2013-12-16,3.3886,3.6177,3.36,3.57,136972,0
2013-12-17,3.5318,3.6845,3.5127,3.6177,82217,0
2013-12-18,3.6082,3.6177,3.57,3.5795,56691,0
2013-12-19,3.5795,3.6082,3.4459,3.4841,63309,0
2013-12-20,3.465,3.6273,3.4459,3.5795,220251,0
2013-12-23,3.5605,3.6941,3.5318,3.6368,153664,0
2013-12-24,3.6845,3.8277,3.675,3.7227,149776,0
2013-12-26,3.6082,3.7609,3.6082,3.7132,105361,0
2013-12-27,3.7705,3.7991,3.6559,3.675,92525,0
2013-12-30,3.6559,3.7036,3.5032,3.5318,176403,0
2013-12-31,3.5605,3.6177,3.4555,3.4555,131660,0
2014-01-02,3.4364,3.5795,3.4173,3.4841,148109,0
2014-01-03,3.4841,3.6273,3.4841,3.5605,180642,0
2014-01-06,3.7227,3.7705,3.6082,3.6464,157250,0
2014-01-07,3.675,3.7895,3.675,3.7227,87787,0
2014-01-08,3.78,3.8182,3.675,3.6941,138456,0
2014-01-09,3.6941,3.7418,3.5795,3.5795,79373,0
2014-01-10,3.5891,3.6655,3.5795,3.5891,83438,0
2014-01-13,3.6655,3.6941,3.6082,3.6368,55958,0
2014-01-14,3.6559,3.7609,3.6559,3.7227,109510,0
2014-01-15,3.7418,3.7705,3.675,3.7227,192426,0
2014-01-16,3.7514,3.7705,3.6845,3.6845,127362,0
2014-01-17,3.7036,3.7514,3.6559,3.675,133509,0
2014-01-21,3.7227,3.7227,3.465,3.5795,195077,0
2014-01-22,3.5509,3.6177,3.465,3.5223,106229,0
2014-01-23,3.4841,3.4841,3.2264,3.2645,413271,0
2014-01-24,3.2455,3.2455,3.0355,3.1118,233191,0
2014-01-27,3.1023,3.2264,2.9495,3.1595,211531,0
2014-01-28,3.2741,3.2836,3.0736,3.1118,78811,0
2014-01-29,3.1118,3.3123,3.0832,3.3027,116353,0
2014-01-30,3.3218,3.3409,3.15,3.1882,71877,0
2014-01-31,3.1214,3.2741,3.0736,3.1882,61436,0
2014-02-03,3.1595,3.1977,3.045,3.0736,100040,0
2014-02-04,3.0545,3.1786,3.0545,3.0832,71082,0
2014-02-05,3.0736,3.0736,2.8923,2.9305,128397,0
2014-02-06,2.8923,3.0736,2.8827,2.9782,197626,0
2014-02-07,3.0068,3.0736,2.9782,3.0259,48635,0
2014-02-10,3.045,3.1023,2.8827,2.8827,184245,0
2014-02-11,2.9686,3.0164,2.8827,2.9209,118156,0
2014-02-12,2.94,3.0164,2.9114,2.9495,85856,0
2014-02-13,2.94,2.9686,2.8445,2.8732,300937,0
2014-02-14,2.8827,2.9114,2.8445,2.8636,115514,0
2014-02-18,2.8923,2.9305,2.73,2.7873,237858,0
2014-02-19,2.7873,2.8636,2.7395,2.8159,169115,0
2014-02-20,2.8636,2.8923,2.8159,2.8445,199996,0
2014-02-21,2.8445,2.8923,2.7873,2.8159,72572,0
2014-02-24,2.8255,2.8445,2.7682,2.835,72296,0
2014-02-25,2.8445,2.8636,2.7873,2.8159,45836,0
2014-02-26,2.7968,2.8064,2.7395,2.7491,173732,0
2014-02-27,2.7682,2.9591,2.7586,2.8636,342918,0
2014-02-28,2.8732,2.9114,2.6727,2.8064,199354,0
2014-03-03,2.7873,2.8636,2.6823,2.7491,179562,0
2014-03-04,2.8064,2.8541,2.7491,2.835,44792,0
2014-03-05,2.8636,3.1786,2.7873,3.1309,567128,0
2014-03-06,3.255,3.255,2.9782,3.0355,278660,0
2014-03-07,3.1023,3.1595,2.9591,3.0164,122695,0
2014-03-10,3.0259,3.0259,2.8445,2.8732,208759,0
2014-03-11,2.8636,2.9495,2.8445,2.8445,143767,0
2014-03-12,2.8636,2.8827,2.7491,2.7968,155926,0
2014-03-13,2.7968,2.8255,2.7205,2.7682,123674,0
2014-03-14,2.7014,2.7205,2.6727,2.7109,116213,0
2014-03-17,2.7014,2.8064,2.6823,2.7109,120607,0
2014-03-18,2.6918,2.73,2.6727,2.7109,100011,0
2014-03-19,2.7205,2.7682,2.7109,2.7395,70224,0
2014-03-20,2.7395,2.9305,2.7205,2.9114,230107,0
2014-03-21,2.94,3.0355,2.8636,3.0355,394353,0
2014-03-24,3.0355,3.0355,2.8159,2.9114,86064,0
2014-03-25,2.8732,2.9114,2.7109,2.8159,130329,0
2014-03-26,2.8064,2.8541,2.7682,2.7873,85276,0
2014-03-27,2.7968,2.835,2.7777,2.835,60075,0
2014-03-28,2.8445,2.8636,2.7968,2.8159,38117,0
2014-03-31,2.8255,2.8445,2.73,2.7586,89567,0
2014-04-01,2.7395,3.0068,2.7395,2.94,422717,0
2014-04-02,2.9209,3.0068,2.9114,2.94,98211,0
2014-04-03,2.9305,3.0736,2.8732,2.9495,229218,0
2014-04-04,2.9305,3.0545,2.7586,2.8255,308411,0
2014-04-07,2.8255,2.9018,2.7682,2.7873,80016,0
2014-04-08,2.7586,2.7968,2.7586,2.7873,75934,0
2014-04-09,2.7873,2.8064,2.73,2.7395,135107,0
2014-04-10,2.7395,2.8159,2.7395,2.8159,103198,0
2014-04-11,2.7682,2.7968,2.7395,2.7586,115587,0
2014-04-14,2.7491,2.8827,2.7491,2.8159,105811,0
2014-04-15,2.7777,2.8255,2.73,2.7777,87388,0
2014-04-16,2.7682,2.8064,2.7395,2.7682,41815,0
2014-04-17,2.7682,2.7777,2.7395,2.7586,33747,0
2014-04-21,2.7586,2.7968,2.7586,2.7873,29320,0
2014-04-22,2.8445,2.8636,2.7777,2.8159,72276,0
2014-04-23,2.7873,2.8159,2.73,2.73,87929,0
2014-04-24,2.7395,2.7682,2.7205,2.73,68091,0
2014-04-25,2.7395,2.7395,2.6823,2.6823,66822,0
2014-04-28,2.6823,2.6918,2.6727,2.6823,55705,0
2014-04-29,2.6823,2.73,2.6727,2.7014,48316,0
2014-04-30,2.7109,2.7109,2.6345,2.6345,75222,0
2014-05-01,2.6345,2.6345,2.5486,2.5677,122977,0
2014-05-02,2.5677,2.7014,2.5677,2.6155,53064,0
2014-05-05,2.6155,2.625,2.5868,2.5964,34597,0
2014-05-06,2.6059,2.6059,2.5773,2.5868,66729,0
2014-05-07,2.5773,2.5773,2.5105,2.5391,85977,0
2014-05-08,2.52,2.52,2.4818,2.4818,59597,0
2014-05-09,2.4723,2.9305,2.4436,2.7109,868000,0
2014-05-12,2.6918,2.6918,2.4818,2.6155,251464,0
2014-05-13,2.6536,2.6536,2.4914,2.5105,144127,0
2014-05-14,2.5677,2.5868,2.4627,2.4627,150891,0
2014-05-15,2.4627,2.52,2.3864,2.4532,293814,0
2014-05-16,2.5105,2.5105,2.3386,2.3577,237678,0
2014-05-19,2.3482,2.3673,2.2623,2.31,218672,0
2014-05-20,2.3195,2.3768,2.1955,2.205,167425,0
2014-05-21,2.205,2.2718,2.1573,2.2527,191522,0
2014-05-22,2.2718,2.3864,2.2623,2.2909,240511,0
2014-05-23,2.3005,2.3673,2.2909,2.3291,95448,0
2014-05-27,2.3291,2.3482,2.2718,2.2718,89369,0
2014-05-28,2.2718,2.2718,2.1573,2.2145,136215,0
2014-05-29,2.205,2.2814,2.1859,2.2432,48250,0
2014-05-30,2.2241,2.2432,2.205,2.205,33211,0
2014-06-02,2.205,2.2336,2.1764,2.2336,62348,0
2014-06-03,2.2336,2.2432,2.1668,2.1955,53340,0
2014-06-04,2.1859,2.2432,2.1764,2.2145,57584,0
2014-06-05,2.2145,2.2623,2.1764,2.2527,31947,0
2014-06-06,2.2336,2.2336,2.2145,2.2336,67181,0
2014-06-09,2.1955,2.3386,2.1955,2.3005,86591,0
2014-06-10,2.2909,2.4627,2.2909,2.4055,175476,0
2014-06-11,2.4341,2.4627,2.2432,2.2527,188801,0
2014-06-12,2.2718,2.2718,2.1764,2.2336,151593,0
2014-06-13,2.3005,2.3005,2.1955,2.205,129200,0
2014-06-16,2.1955,2.2623,2.1668,2.1764,84418,0
2014-06-17,2.1764,2.2623,2.1764,2.2432,66571,0
2014-06-18,2.2718,2.2718,2.1955,2.1955,67799,0
2014-06-19,2.1955,2.2145,2.1477,2.1668,91073,0
2014-06-20,2.1668,2.1955,2.1573,2.1573,169415,0
2014-06-23,2.1477,2.2241,2.1095,2.205,68870,0
2014-06-24,2.1955,2.2241,2.1095,2.1191,156482,0
2014-06-25,2.1095,2.1668,2.1095,2.1191,56899,0
2014-06-26,2.1191,2.1477,2.1191,2.1191,64212,0
2014-06-27,2.1286,2.1286,2.1095,2.1095,43993,0
2014-06-30,2.1095,2.1286,2.0809,2.1,92568,0
2014-07-01,2.1,2.1191,2.0523,2.0618,126476,0
2014-07-02,2.0714,2.1,2.0523,2.0809,65790,0
2014-07-03,2.0618,2.1,2.0618,2.0618,49732,0
2014-07-07,2.0714,2.1,2.0618,2.0809,58119,0
2014-07-08,2.0809,2.1,2.0809,2.0809,38517,0
2014-07-09,2.0905,2.0905,2.0809,2.0905,34888,0
2014-07-10,2.0809,2.0905,2.0618,2.0618,46952,0
2014-07-11,2.0523,2.0618,2.0332,2.0332,64327,0
2014-07-14,2.0236,2.0523,2.0236,2.0523,75882,0
2014-07-15,2.0618,2.0905,2.0332,2.0523,109392,0
2014-07-16,2.0714,2.1095,2.0523,2.0523,94834,0
2014-07-17,2.0714,2.0714,2.0141,2.0141,51768,0
2014-07-18,2.0523,2.0523,2.0141,2.0332,49060,0
2014-07-21,2.0427,2.0523,2.0141,2.0427,13534,0
2014-07-22,2.0236,2.1191,2.0141,2.1191,234034,0
2014-07-23,2.1191,2.2336,2.0714,2.0905,513281,0
2014-07-24,2.0714,2.1191,2.0523,2.0714,130673,0
2014-07-25,2.0523,2.0523,1.9759,2.0141,119250,0
2014-07-28,2.0141,2.0141,1.9282,1.9473,116622,0
2014-07-29,1.9091,1.9091,1.8327,1.8518,289533,0
2014-07-30,1.8136,1.89,1.8136,1.8805,67293,0
2014-07-31,1.8614,1.8995,1.8423,1.8614,76607,0
2014-08-01,1.8709,1.8709,1.8327,1.8423,35301,0
2014-08-04,1.8232,1.8423,1.8136,1.8232,93350,0
2014-08-05,1.8327,1.8518,1.8327,1.8423,25871,0
2014-08-06,1.8423,2.0523,1.8423,2.0332,249155,0
2014-08-07,2.0523,2.0523,1.8518,1.8614,125109,0
2014-08-08,1.8423,1.9377,1.8232,1.9377,91686,0
2014-08-11,1.9568,2.0523,1.9568,1.9664,123918,0
2014-08-12,1.9568,1.9568,1.9377,1.9473,21112,0
2014-08-13,1.9568,1.9759,1.9377,1.9568,42929,0
2014-08-14,1.9473,1.9473,1.9186,1.9186,27910,0
2014-08-15,1.9473,2.31,1.9282,2.1859,506108,0
2014-08-18,2.1955,2.2336,2.1286,2.1764,350105,0
2014-08-19,2.205,2.3005,2.1668,2.1668,225683,0
2014-08-20,2.1859,2.1859,2.1095,2.1286,85560,0
2014-08-21,2.1477,2.4818,2.1477,2.31,1664626,0
2014-08-22,2.3005,2.3577,2.1764,2.205,363999,0
2014-08-25,2.2336,2.2718,2.1859,2.205,137735,0
2014-08-26,2.1668,2.2432,2.1191,2.1382,557292,0
2014-08-27,2.1477,2.1477,2.0523,2.0809,216666,0
2014-08-28,2.0523,2.1764,2.0332,2.1477,240849,0
2014-08-29,2.1668,2.1668,2.0523,2.1,140342,0
2014-09-02,2.1095,2.4245,2.1,2.3482,1098366,0
2014-09-03,2.415,2.5582,2.2527,2.3386,733404,0
2014-09-04,2.3386,2.5009,2.2527,2.2909,504098,0
2014-09-05,2.2909,2.3386,2.2241,2.3195,304664,0
2014-09-08,2.2432,2.3195,2.1764,2.2241,532314,0
2014-09-09,2.2145,2.2336,2.0618,2.0809,488244,0
2014-09-10,2.0427,2.1764,2.0045,2.1,277238,0
2014-09-11,2.0809,2.2241,1.995,2.1764,336225,0
2014-09-12,2.3482,3.8182,2.3482,2.7205,14239389,0
2014-09-15,2.5773,2.7014,2.3864,2.4436,1394770,0
2014-09-16,2.4914,2.5105,2.2718,2.3005,786418,0
2014-09-17,2.3673,2.3768,2.1955,2.2527,958691,0
2014-09-18,2.1955,2.3673,2.1764,2.2241,866113,0
2014-09-19,2.1859,2.2336,2.1382,2.1382,652225,0
2014-09-22,2.1955,2.2145,2.1191,2.1477,719464,0
2014-09-23,2.1764,2.2432,2.1095,2.1668,1151173,0
2014-09-24,2.1668,2.2814,2.1382,2.1955,1438462,0
2014-09-25,2.1477,2.205,1.9759,1.995,891856,0
2014-09-26,2.0045,2.0714,1.9855,2.0045,381366,0
2014-09-29,1.9568,2.1,1.9568,2.0141,579006,0
2014-09-30,1.9855,2.0523,1.8518,1.89,1173024,0
2014-10-01,2.1382,2.1668,1.7182,2.1477,4688044,0
2014-10-02,2.1,2.1764,1.9568,2.1191,1269964,0
2014-10-03,2.1477,2.2718,2.0141,2.0427,664577,0
2014-10-06,1.9568,2.0427,1.9282,1.9473,488326,0
2014-10-07,1.8995,2.1191,1.89,2.0809,539525,0
2014-10-08,2.0332,2.2145,2.0332,2.1477,683032,0
2014-10-09,2.1573,2.2814,2.1095,2.205,734300,0
2014-10-10,2.205,2.2145,2.1,2.1095,270371,0
2014-10-13,2.0618,2.2718,2.0523,2.1668,252676,0
2014-10-14,2.2718,2.2718,2.1286,2.1382,429988,0
2014-10-15,2.1382,2.1955,1.9377,2.0236,602412,0
2014-10-16,1.9855,2.1764,1.9855,2.1477,231723,0
2014-10-17,2.1477,2.1955,2.1095,2.1477,485502,0
2014-10-20,2.1955,2.2814,2.1286,2.2432,607158,0
2014-10-21,2.2718,2.2718,2.1382,2.2145,237530,0
2014-10-22,2.1955,2.2145,2.1191,2.1382,179550,0
2014-10-23,2.1668,2.1955,2.1,2.1095,381873,0
2014-10-24,2.1477,2.1859,2.0236,2.0618,433981,0
2014-10-27,2.0905,2.1095,2.0523,2.0905,138481,0
2014-10-28,2.0809,2.1191,2.0523,2.1,269371,0
2014-10-29,2.17,2.19,2.12,2.15,237509,0
2014-10-30,2.13,2.13,2.06,2.09,190757,0
2014-10-31,2.08,2.12,2.05,2.05,230409,0
2014-11-03,2.08,2.11,2,2.06,245859,0
2014-11-04,2.04,2.09,2.02,2.06,181222,0
2014-11-05,2.05,2.09,2.02,2.02,150510,0
2014-11-06,2.02,2.05,1.98,1.98,221241,0
2014-11-07,2,2.1,2,2.1,204215,0
2014-11-10,2.06,2.09,2,2.01,233102,0
2014-11-11,2.05,2.15,2.02,2.03,311984,0
2014-11-12,2.05,2.08,2.03,2.06,212230,0
2014-11-13,2.07,2.07,2.02,2.04,210006,0
2014-11-14,2.03,2.14,2.02,2.12,297413,0
2014-11-17,2.13,2.16,2.06,2.16,276988,0
2014-11-18,2.08,2.15,2.07,2.07,170047,0
2014-11-19,2.06,2.15,2.05,2.15,132925,0
2014-11-20,2.15,2.17,2.11,2.15,80239,0
2014-11-21,2.2,2.2,2.08,2.08,137881,0
2014-11-24,2.09,2.13,2.03,2.07,99015,0
2014-11-25,2.05,2.11,2.05,2.07,64231,0
2014-11-26,2.08,2.12,2.05,2.05,66676,0
2014-11-28,2.05,2.05,2.01,2.01,81654,0
2014-12-01,2.01,2.02,1.92,1.97,226975,0
2014-12-02,1.97,2.04,1.95,1.97,101548,0
2014-12-03,1.96,2,1.96,1.98,95113,0
2014-12-04,1.96,2.01,1.95,1.96,116001,0
2014-12-05,1.96,2,1.95,1.97,50017,0
2014-12-08,1.95,2,1.78,1.78,299012,0
2014-12-09,1.8,1.8,1.66,1.76,183373,0
2014-12-10,1.76,1.82,1.69,1.71,147927,0
2014-12-11,1.72,1.74,1.66,1.68,148290,0
2014-12-12,1.68,1.68,1.37,1.4,482561,0
2014-12-15,1.4,1.53,1.4,1.51,205026,0
2014-12-16,1.52,1.53,1.45,1.5,95148,0
2014-12-17,1.47,1.62,1.47,1.6,135659,0
2014-12-18,1.62,1.62,1.55,1.57,109885,0
2014-12-19,1.56,1.59,1.55,1.55,121225,0
2014-12-22,1.56,1.7,1.53,1.65,204363,0
2014-12-23,1.64,1.65,1.6,1.6,61934,0
2014-12-24,1.57,1.59,1.53,1.54,39174,0
2014-12-26,1.53,1.57,1.49,1.49,149665,0
2014-12-29,1.45,1.53,1.43,1.51,197990,0
2014-12-30,1.5,1.65,1.46,1.54,365736,0
2014-12-31,1.5,1.54,1.48,1.52,161358,0
2015-01-02,1.51,1.53,1.49,1.52,73565,0
2015-01-05,1.53,1.6,1.5,1.54,155576,0
2015-01-06,1.53,1.59,1.51,1.53,99937,0
2015-01-07,1.55,1.58,1.51,1.58,121953,0
2015-01-08,1.58,1.67,1.55,1.57,254062,0
2015-01-09,1.58,1.6,1.56,1.58,30872,0
2015-01-12,1.58,1.58,1.54,1.55,87361,0
2015-01-13,1.56,1.57,1.55,1.57,67733,0
2015-01-14,1.55,1.57,1.53,1.57,131080,0
2015-01-15,1.56,1.56,1.52,1.53,101909,0
2015-01-16,1.52,1.57,1.5,1.56,115455,0
2015-01-20,1.55,1.6,1.54,1.56,50400,0
2015-01-21,1.6,1.6,1.57,1.58,46800,0
2015-01-22,1.6,1.61,1.59,1.6,75059,0
2015-01-23,1.61,1.62,1.59,1.62,102029,0
2015-01-26,1.62,1.65,1.61,1.65,62408,0
2015-01-27,1.64,1.65,1.64,1.65,54783,0
2015-01-28,1.66,1.72,1.65,1.69,106590,0
2015-01-29,1.69,1.76,1.69,1.75,100140,0
2015-01-30,1.75,1.85,1.71,1.78,83528,0
2015-02-02,1.81,1.85,1.75,1.75,182192,0
2015-02-03,1.84,1.85,1.8,1.82,117256,0
2015-02-04,1.82,1.85,1.75,1.75,56461,0
2015-02-05,1.8,1.84,1.79,1.83,64870,0
2015-02-06,1.83,1.97,1.81,1.92,284499,0
2015-02-09,2.31,2.35,2.05,2.14,2320321,0
2015-02-10,2.2,2.23,1.97,2.03,575873,0
2015-02-11,2,2,1.91,1.95,166646,0
2015-02-12,1.99,1.99,1.93,1.93,83077,0
2015-02-13,1.94,2.02,1.94,2.02,160330,0
2015-02-17,2.09,2.12,2.03,2.1,230964,0
2015-02-18,2.11,2.11,2.07,2.08,43605,0
2015-02-19,2.11,2.12,2.08,2.09,89467,0
2015-02-20,2.1,2.1,2.01,2.02,57832,0
2015-02-23,2,2.01,1.9,1.92,112260,0
2015-02-24,1.98,2.03,1.91,2,106108,0
2015-02-25,2.06,2.06,1.92,1.96,110314,0
2015-02-26,1.97,2.04,1.95,2,55453,0
2015-02-27,2,2.04,1.95,2,45863,0
2015-03-02,1.99,2.01,1.95,2,52300,0
2015-03-03,2,2.02,1.97,1.97,75700,0
2015-03-04,1.96,1.97,1.93,1.94,63600,0
2015-03-05,1.94,1.95,1.9,1.91,45900,0
2015-03-06,1.91,1.94,1.9,1.94,41600,0
2015-03-09,1.92,1.96,1.9,1.94,63500,0
2015-03-10,1.96,1.96,1.9,1.92,45600,0
2015-03-11,1.93,1.94,1.91,1.93,31000,0
2015-03-12,1.93,1.96,1.85,1.9,123300,0
2015-03-13,1.9,1.91,1.89,1.9,61200,0
2015-03-16,1.89,1.92,1.87,1.9,37800,0
2015-03-17,1.87,1.9,1.85,1.88,42800,0
2015-03-18,1.88,1.89,1.86,1.88,16100,0
2015-03-19,1.86,1.88,1.85,1.86,57800,0
2015-03-20,1.85,1.9,1.75,1.9,162700,0
2015-03-23,1.86,1.9,1.82,1.88,105100,0
2015-03-24,1.9,1.9,1.85,1.89,51600,0
2015-03-25,1.9,1.91,1.86,1.87,90500,0
2015-03-26,1.86,1.88,1.81,1.82,37300,0
2015-03-27,1.84,1.84,1.8,1.8,30200,0
2015-03-30,1.81,1.82,1.75,1.76,43100,0
2015-03-31,1.75,1.77,1.73,1.76,29230,0
2015-04-01,1.75,1.76,1.72,1.76,21100,0
2015-04-02,1.74,1.76,1.72,1.74,57800,0
2015-04-06,1.75,1.78,1.73,1.75,57200,0
2015-04-07,1.76,1.85,1.76,1.84,44520,0
2015-04-08,1.85,1.9,1.81,1.87,95400,0
2015-04-09,1.87,1.9,1.87,1.88,63785,0
2015-04-10,1.87,1.9,1.86,1.88,42200,0
2015-04-13,1.88,2.03,1.88,1.99,278800,0
2015-04-14,1.99,2,1.95,1.95,73400,0
2015-04-15,1.94,2,1.93,1.95,66629,0
2015-04-16,1.95,2.06,1.95,1.98,222942,0
2015-04-17,2,2.04,1.96,2,154500,0
2015-04-20,2,2.16,2,2.11,223226,0
2015-04-21,2.15,2.15,2.1,2.15,137065,0
2015-04-22,2.15,2.15,2.09,2.1,111152,0
2015-04-23,2.12,2.13,2.08,2.1,84700,0
2015-04-24,2.09,2.14,2.08,2.12,151237,0
2015-04-27,2.18,2.23,2.12,2.16,404200,0
2015-04-28,2.21,2.23,2.17,2.2,144300,0
2015-04-29,2.21,2.24,2.18,2.19,245100,0
2015-04-30,2.17,2.23,2.06,2.1,267400,0
2015-05-01,2.1,2.16,2.09,2.14,64100,0
2015-05-04,2.14,2.21,2.14,2.17,111800,0
2015-05-05,2.16,2.2,2.07,2.1,137300,0
2015-05-06,2.1,2.1,2.03,2.04,87561,0
2015-05-07,2.06,2.13,2.01,2.11,78215,0
2015-05-08,2.16,2.17,2.07,2.09,63900,0
2015-05-11,2.21,2.21,2.08,2.1,331700,0
2015-05-12,2.1,2.15,2.1,2.1,43973,0
2015-05-13,2.1,2.15,2.07,2.13,80000,0
2015-05-14,2.16,2.31,2.13,2.23,444900,0
2015-05-15,2.29,2.29,2.13,2.13,150075,0
2015-05-18,2.15,2.17,2.13,2.15,60377,0
2015-05-19,2.16,2.24,2.07,2.07,353316,0
2015-05-20,2.09,2.13,2.06,2.12,49600,0
2015-05-21,2.12,2.17,2.12,2.14,47800,0
2015-05-22,2.21,2.21,2.13,2.16,90300,0
2015-05-26,2.16,2.16,2.1,2.12,86100,0
2015-05-27,2.11,2.14,2.1,2.12,73700,0
2015-05-28,2.11,2.14,2.08,2.08,58706,0
2015-05-29,2.08,2.11,2.06,2.06,63000,0
2015-06-01,2.08,2.09,2.01,2.07,68006,0
2015-06-02,2.05,2.09,2.02,2.06,51877,0
2015-06-03,2.09,2.1,2.08,2.1,23900,0
2015-06-04,2.09,2.14,2.06,2.11,46700,0
2015-06-05,2.13,2.15,2.06,2.15,81300,0
2015-06-08,2.19,2.2,2.08,2.11,143600,0
2015-06-09,2.09,2.22,2.08,2.08,277351,0
2015-06-10,2.13,2.14,2.09,2.09,48480,0
2015-06-11,2.16,2.16,2.1,2.11,80539,0
2015-06-12,2.12,2.36,2.1,2.36,911300,0
2015-06-15,2.37,2.5,2.24,2.25,801500,0
2015-06-16,2.39,2.39,2.15,2.25,282900,0
2015-06-17,2.21,2.26,2.19,2.22,93100,0
2015-06-18,2.21,2.24,2.2,2.22,73000,0
2015-06-19,2.25,2.29,2.19,2.21,87500,0
2015-06-22,2.23,2.25,2.19,2.24,113000,0
2015-06-23,2.23,2.33,2.22,2.31,122063,0
2015-06-24,2.32,2.36,2.32,2.33,104800,0
2015-06-25,2.32,2.33,2.21,2.25,75600,0
2015-06-26,2.23,2.23,2.15,2.2,144300,0
2015-06-29,2.16,2.18,2.1,2.13,105000,0
2015-06-30,2.12,2.16,2.07,2.12,82197,0
2015-07-01,2.07,2.2,2.07,2.2,93000,0
2015-07-02,2.18,2.18,2.11,2.15,41800,0
2015-07-06,2.08,2.13,2.08,2.13,126200,0
2015-07-07,2.11,2.12,1.88,1.93,287800,0
2015-07-08,1.86,1.89,1.8,1.82,183100,0
2015-07-09,1.87,1.97,1.87,1.95,100300,0
2015-07-10,1.95,2,1.95,1.96,69200,0
2015-07-13,1.96,2.03,1.95,2.02,88300,0
2015-07-14,2.01,2.06,1.98,2.02,68752,0
2015-07-15,2.05,2.07,2.02,2.05,54555,0
2015-07-16,2.07,2.09,2.04,2.07,26100,0
2015-07-17,2.03,2.09,1.99,2.07,136200,0
2015-07-20,2.06,2.08,1.99,2.03,60800,0
2015-07-21,2.03,2.09,2.01,2.07,52400,0
2015-07-22,2.07,2.12,2.07,2.08,80100,0
2015-07-23,2.09,2.15,2.06,2.15,116200,0
2015-07-24,2.14,2.14,2.06,2.07,99000,0
2015-07-27,2.05,2.05,1.93,1.96,142400,0
2015-07-28,1.95,1.96,1.93,1.95,23500,0
2015-07-29,1.92,1.95,1.9,1.95,11300,0
2015-07-30,1.94,2.01,1.94,1.99,39500,0
2015-07-31,1.99,2,1.96,1.97,18900,0
2015-08-03,1.96,2,1.96,1.97,21948,0
2015-08-04,1.97,2,1.97,1.99,22800,0
2015-08-05,2.03,2.05,2.01,2.03,25900,0
2015-08-06,2.03,2.03,1.96,1.98,32815,0
2015-08-07,1.98,2.04,1.91,1.91,100600,0
2015-08-10,1.91,1.98,1.91,1.93,61800,0
2015-08-11,1.98,1.98,1.91,1.93,42610,0
2015-08-12,1.92,1.95,1.9,1.9,25900,0
2015-08-13,1.9,1.93,1.9,1.92,20200,0
2015-08-14,1.91,1.94,1.91,1.93,15200,0
2015-08-17,1.93,1.98,1.93,1.95,17400,0
2015-08-18,1.93,1.95,1.81,1.81,83000,0
2015-08-19,1.83,1.84,1.78,1.79,80200,0
2015-08-20,1.79,1.8,1.75,1.76,53300,0
2015-08-21,1.77,1.77,1.65,1.69,160800,0
2015-08-24,1.61,1.76,1.51,1.69,147470,0
2015-08-25,1.61,1.75,1.51,1.71,209600,0
2015-08-26,1.71,1.77,1.7,1.72,46500,0
2015-08-27,1.7,1.87,1.7,1.84,57100,0
2015-08-28,1.81,1.91,1.75,1.83,45200,0
2015-08-31,1.89,1.91,1.84,1.86,22600,0
2015-09-01,1.83,1.85,1.75,1.79,36500,0
2015-09-02,1.78,1.84,1.76,1.77,15800,0
2015-09-03,1.75,1.79,1.75,1.75,10800,0
2015-09-04,1.77,1.84,1.77,1.84,13900,0
2015-09-08,1.88,1.88,1.84,1.85,46200,0
2015-09-09,1.85,1.9,1.81,1.85,18000,0
2015-09-10,1.87,1.89,1.81,1.82,22851,0
2015-09-11,1.78,1.98,1.76,1.98,94200,0
2015-09-14,1.98,1.98,1.8,1.8,106200,0
2015-09-15,1.83,1.84,1.8,1.82,14300,0
2015-09-16,1.82,1.89,1.72,1.77,115200,0
2015-09-17,1.77,1.82,1.75,1.75,62820,0
2015-09-18,1.76,1.82,1.72,1.79,63400,0
2015-09-21,1.71,1.77,1.7,1.76,30500,0
2015-09-22,1.77,1.78,1.72,1.72,19100,0
2015-09-23,1.71,1.75,1.68,1.7,184876,0
2015-09-24,1.72,1.72,1.68,1.71,23905,0
2015-09-25,1.7,1.71,1.67,1.68,27500,0
2015-09-28,1.66,1.72,1.61,1.66,117172,0
2015-09-29,1.7,1.7,1.63,1.64,107400,0
2015-09-30,1.67,1.75,1.65,1.71,31400,0
2015-10-01,1.69,1.76,1.68,1.75,47300,0
2015-10-02,1.75,1.83,1.72,1.83,48600,0
2015-10-05,1.81,1.92,1.81,1.89,63258,0
2015-10-06,1.9,1.9,1.87,1.89,12400,0
2015-10-07,1.9,1.95,1.87,1.93,38400,0
2015-10-08,1.93,1.93,1.87,1.88,44800,0
2015-10-09,1.83,1.84,1.76,1.84,69400,0
2015-10-12,1.84,1.84,1.7,1.78,59245,0
2015-10-13,1.77,1.84,1.77,1.79,18400,0
2015-10-14,1.77,1.79,1.73,1.75,25900,0
2015-10-15,1.8,1.8,1.75,1.76,16300,0
2015-10-16,1.75,1.76,1.72,1.73,146300,0
2015-10-19,1.74,1.85,1.74,1.8,55752,0
2015-10-20,1.78,1.85,1.78,1.8241,84774,0
2015-10-21,1.81,1.85,1.77,1.81,33600,0
2015-10-22,1.8,1.85,1.78,1.82,18300,0
2015-10-23,1.79,1.85,1.77,1.8,22600,0
2015-10-26,1.76,1.82,1.76,1.78,13500,0
2015-10-27,1.75,1.8,1.75,1.75,23900,0
2015-10-28,1.76,1.78,1.75,1.76,11100,0
2015-10-29,1.78,1.8,1.76,1.77,5600,0
2015-10-30,1.78,1.79,1.7,1.7,39200,0
2015-11-02,1.7,1.79,1.7,1.77,31620,0
2015-11-03,1.8,1.82,1.76,1.8,61000,0
2015-11-04,1.82,1.82,1.8,1.82,20830,0
2015-11-05,1.82,1.82,1.79,1.8,14500,0
2015-11-06,1.82,1.88,1.79,1.83,64300,0
2015-11-09,1.76,1.84,1.76,1.83,6503,0
2015-11-10,1.77,1.85,1.77,1.83,10400,0
2015-11-11,1.82,1.86,1.82,1.84,50800,0
2015-11-12,1.82,1.85,1.82,1.84,33600,0
2015-11-13,1.82,1.83,1.7,1.73,68100,0
2015-11-16,1.7,1.73,1.7,1.73,41400,0
2015-11-17,1.7,1.73,1.7,1.71,23600,0
2015-11-18,1.7,1.76,1.7,1.7,20900,0
2015-11-19,1.71,1.78,1.7,1.75,59900,0
2015-11-20,1.71,1.74,1.71,1.72,36500,0
2015-11-23,1.72,1.72,1.69,1.69,40100,0
2015-11-24,1.69,1.75,1.69,1.69,32000,0
2015-11-25,1.69,1.74,1.69,1.71,22600,0
2015-11-27,1.69,1.7,1.69,1.7,4400,0
2015-11-30,1.69,1.75,1.69,1.75,15700,0
2015-12-01,1.75,1.84,1.71,1.82,62678,0
2015-12-02,1.73,1.81,1.7,1.72,25879,0
2015-12-03,1.73,1.75,1.7,1.7,7702,0
2015-12-04,1.7,1.73,1.68,1.71,25400,0
2015-12-07,1.71,1.71,1.63,1.68,46900,0
2015-12-08,1.68,1.68,1.6,1.6,39681,0
2015-12-09,1.6,1.65,1.6,1.65,22100,0
2015-12-10,1.65,1.65,1.6,1.62,53200,0
2015-12-11,1.6,1.62,1.58,1.58,49400,0
2015-12-14,1.58,1.59,1.56,1.59,41808,0
2015-12-15,1.59,1.59,1.55,1.56,28000,0
2015-12-16,1.55,1.56,1.52,1.53,46700,0
2015-12-17,1.52,1.58,1.52,1.55,21100,0
2015-12-18,1.55,1.57,1.51,1.51,29400,0
2015-12-21,1.51,1.58,1.49,1.56,58200,0
2015-12-22,1.58,1.61,1.56,1.6,29889,0
2015-12-23,1.58,1.63,1.58,1.63,22600,0
2015-12-24,1.64,1.64,1.61,1.629,7301,0
2015-12-28,1.62,1.63,1.5,1.54,50345,0
2015-12-29,1.58,1.59,1.5,1.53,95170,0
2015-12-30,1.51,1.55,1.51,1.55,73895,0
2015-12-31,1.44,1.54,1.43,1.53,176936,0
2016-01-04,1.48,1.5003,1.45,1.4799,50290,0
2016-01-05,1.5,1.5,1.47,1.47,48303,0
2016-01-06,1.47,1.48,1.43,1.4432,79485,0
2016-01-07,1.4,1.4,1.36,1.3901,92215,0
2016-01-08,1.41,1.41,1.27,1.27,180673,0
2016-01-11,1.24,1.27,1.2,1.22,168376,0
2016-01-12,1.2,1.22,1.1,1.12,252484,0
2016-01-13,1.12,1.14,1.1,1.1,55657,0
2016-01-14,1.15,1.34,1.12,1.34,210815,0
2016-01-15,1.33,1.33,1.21,1.2201,78263,0
2016-01-19,1.22,1.28,1.22,1.25,28500,0
2016-01-20,1.3,1.3,1.1679,1.22,47996,0
2016-01-21,1.2,1.26,1.19,1.19,19200,0
2016-01-22,1.2331,1.27,1.2,1.2,39280,0
2016-01-25,1.24,1.26,1.2101,1.22,44603,0
2016-01-26,1.29,1.29,1.18,1.2101,44252,0
2016-01-27,1.2099,1.24,1.1901,1.21,20707,0
2016-01-28,1.21,1.25,1.2099,1.23,37170,0
2016-01-29,1.21,1.25,1.21,1.25,20118,0
2016-02-01,1.29,1.29,1.24,1.24,30474,0
2016-02-02,1.23,1.28,1.18,1.24,32419,0
2016-02-03,1.25,1.31,1.25,1.283,35114,0
2016-02-04,1.3201,1.335,1.27,1.29,23890,0
2016-02-05,1.32,1.35,1.27,1.34,27097,0
2016-02-08,1.32,1.33,1.22,1.2211,59067,0
2016-02-09,1.25,1.26,1.2244,1.23,28610,0
2016-02-10,1.28,1.3189,1.18,1.18,60255,0
2016-02-11,1.16,1.2,1.16,1.17,20422,0
2016-02-12,1.15,1.2,1.15,1.17,17717,0
2016-02-16,1.17,1.25,1.14,1.23,33584,0
2016-02-17,1.2,1.29,1.2,1.29,32866,0
2016-02-18,1.31,1.32,1.24,1.27,37853,0
2016-02-19,1.29,1.3045,1.23,1.27,44971,0
2016-02-22,1.25,1.28,1.25,1.26,20422,0
2016-02-23,1.26,1.26,1.23,1.23,14615,0
2016-02-24,1.22,1.27,1.21,1.249,23222,0
2016-02-25,1.21,1.24,1.2,1.22,11995,0
2016-02-26,1.24,1.33,1.225,1.31,103907,0
2016-02-29,1.3,1.38,1.29,1.37,92978,0
2016-03-01,1.38,1.42,1.38,1.42,56551,0
2016-03-02,1.39,1.43,1.36,1.38,53844,0
2016-03-03,1.37,1.4399,1.37,1.41,25950,0
2016-03-04,1.43,1.45,1.4111,1.45,37803,0
2016-03-07,1.45,1.48,1.411,1.44,55587,0
2016-03-08,1.43,1.44,1.38,1.38,26470,0
2016-03-09,1.38,1.44,1.38,1.4,26006,0
2016-03-10,1.42,1.43,1.39,1.4,39823,0
2016-03-11,1.4,1.42,1.36,1.36,28949,0
2016-03-14,1.35,1.4,1.34,1.35,34662,0
2016-03-15,1.31,1.31,1.28,1.28,24609,0
2016-03-16,1.27,1.35,1.25,1.315,24254,0
2016-03-17,1.3,1.39,1.23,1.35,107530,0
2016-03-18,1.35,1.38,1.2,1.32,247114,0
2016-03-21,1.3,1.31,1.2718,1.29,55187,0
2016-03-22,1.25,1.35,1.25,1.3301,40369,0
2016-03-23,1.34,1.34,1.3,1.32,5414,0
2016-03-24,1.32,1.32,1.26,1.27,39843,0
2016-03-28,1.26,1.32,1.26,1.3,17628,0
2016-03-29,1.3,1.34,1.2601,1.32,22982,0
2016-03-30,1.3,1.37,1.3,1.32,39550,0
2016-03-31,1.35,1.37,1.35,1.35,80382,0
2016-04-01,1.35,1.35,1.33,1.33,55449,0
2016-04-04,1.34,1.36,1.34,1.35,54135,0
2016-04-05,1.22,1.3,1.22,1.26,134854,0
2016-04-06,1.2611,1.31,1.26,1.3,33361,0
2016-04-07,1.32,1.32,1.29,1.32,13604,0
2016-04-08,1.32,1.32,1.3,1.31,13577,0
2016-04-11,1.38,1.4,1.35,1.3501,100892,0
2016-04-12,1.39,1.4,1.372,1.4,43548,0
2016-04-13,1.39,1.4,1.3798,1.38,99252,0
2016-04-14,1.38,1.4,1.38,1.38,53278,0
2016-04-15,1.38,1.4,1.37,1.4,22945,0
2016-04-18,1.39,1.4,1.37,1.39,36269,0
2016-04-19,1.37,1.4,1.37,1.39,36482,0
2016-04-20,1.4,1.4,1.39,1.39,30249,0
2016-04-21,1.38,1.4,1.38,1.39,11351,0
2016-04-22,1.3985,1.4,1.39,1.4,32451,0
2016-04-25,1.4,1.4,1.35,1.35,23603,0
2016-04-26,1.36,1.39,1.36,1.37,15164,0
2016-04-27,1.37,1.38,1.35,1.37,14810,0
2016-04-28,1.38,1.39,1.37,1.37,26976,0
2016-04-29,1.36,1.37,1.3001,1.31,37785,0
2016-05-02,1.34,1.34,1.32,1.3299,17107,0
2016-05-03,1.32,1.33,1.31,1.32,2782,0
2016-05-04,1.33,1.4,1.32,1.4,94781,0
2016-05-05,1.39,1.39,1.31,1.33,105512,0
2016-05-06,1.348,1.36,1.31,1.32,13480,0
2016-05-09,1.32,1.37,1.3,1.31,18154,0
2016-05-10,1.3099,1.36,1.3,1.32,78746,0
2016-05-11,1.31,1.36,1.3,1.35,111396,0
2016-05-12,1.39,1.4,1.34,1.36,18973,0
2016-05-13,1.29,1.33,1.2801,1.31,52164,0
2016-05-16,1.3,1.35,1.3,1.33,47900,0
2016-05-17,1.33,1.33,1.25,1.27,95809,0
2016-05-18,1.26,1.29,1.25,1.26,42521,0
2016-05-19,1.3,1.3,1.23,1.23,37597,0
2016-05-20,1.22,1.32,1.22,1.32,42124,0
2016-05-23,1.33,1.33,1.27,1.32,71504,0
2016-05-24,1.292,1.33,1.29,1.32,119828,0
2016-05-25,1.3014,1.33,1.3001,1.33,50690,0
2016-05-26,1.32,1.33,1.31,1.31,34819,0
2016-05-27,1.29,1.4,1.29,1.3801,176459,0
2016-05-31,1.35,1.4001,1.33,1.4,137415,0
2016-06-01,1.39,1.4,1.38,1.4,17943,0
2016-06-02,1.4,1.63,1.4,1.53,170898,0
2016-06-03,1.51,1.56,1.48,1.53,31743,0
2016-06-06,1.57,1.58,1.4976,1.5,18339,0
2016-06-07,1.49,1.57,1.4701,1.56,53011,0
2016-06-08,1.53,1.57,1.52,1.54,12674,0
2016-06-09,1.52,1.56,1.5,1.505,31926,0
2016-06-10,1.5,1.54,1.5,1.51,26942,0
2016-06-13,1.5,1.56,1.49,1.5,26727,0
2016-06-14,1.51,1.53,1.48,1.5199,24458,0
2016-06-15,1.52,1.52,1.47,1.47,29687,0
2016-06-16,1.47,1.53,1.44,1.47,35175,0
2016-06-17,1.52,1.52,1.42,1.45,27933,0
2016-06-20,1.45,1.4795,1.43,1.43,14139,0
2016-06-21,1.44,1.44,1.38,1.4074,47139,0
2016-06-22,1.42,1.42,1.37,1.39,39634,0
2016-06-23,1.39,1.43,1.39,1.41,27184,0
2016-06-24,1.41,1.42,1.31,1.31,108107,0
2016-06-27,1.33,1.3522,1.3,1.31,43127,0
2016-06-28,1.35,1.351,1.3,1.3,40745,0
2016-06-29,1.31,1.39,1.31,1.34,46901,0
2016-06-30,1.38,1.38,1.33,1.33,19323,0
2016-07-01,1.33,1.39,1.33,1.38,45220,0
2016-07-05,1.35,1.3844,1.34,1.34,23665,0
2016-07-06,1.35,1.35,1.32,1.32,35293,0
2016-07-07,1.32,1.35,1.3,1.34,12133,0
2016-07-08,1.32,1.5,1.32,1.32,120514,0
2016-07-11,1.35,1.41,1.34,1.36,26504,0
2016-07-12,1.35,1.36,1.3,1.31,157599,0
2016-07-13,1.28,1.33,1.28,1.29,64203,0
2016-07-14,1.325,1.4,1.31,1.33,151944,0
2016-07-15,1.31,1.39,1.31,1.31,136873,0
2016-07-18,1.32,1.39,1.29,1.3438,139421,0
2016-07-19,1.33,1.41,1.33,1.3832,206964,0
2016-07-20,1.37,1.48,1.37,1.47,292351,0
2016-07-21,1.47,1.5,1.41,1.42,70047,0
2016-07-22,1.44,1.453,1.42,1.4375,52371,0
2016-07-25,1.46,1.46,1.37,1.39,265948,0
2016-07-26,1.43,1.43,1.3907,1.43,85418,0
2016-07-27,1.4,1.43,1.39,1.41,78622,0
2016-07-28,1.42,1.46,1.39,1.39,42092,0
2016-07-29,1.44,1.44,1.39,1.391,43097,0
2016-08-01,1.4,1.42,1.38,1.41,77090,0
2016-08-02,1.39,1.4,1.32,1.34,83133,0
2016-08-03,1.34,1.42,1.34,1.42,44344,0
2016-08-04,1.42,1.43,1.36,1.38,50715,0
2016-08-05,1.42,1.43,1.37,1.37,58675,0
2016-08-08,1.38,1.45,1.371,1.4156,71280,0
2016-08-09,1.4,1.44,1.38,1.41,55041,0
2016-08-10,1.41,1.49,1.39,1.42,200700,0
2016-08-11,1.42,1.47,1.4,1.43,121079,0
2016-08-12,1.41,1.46,1.41,1.429,45529,0
2016-08-15,1.43,1.45,1.41,1.4302,52854,0
2016-08-16,1.42,1.45,1.4,1.4,72181,0
2016-08-17,1.4,1.4,1.38,1.38,42710,0
2016-08-18,1.38,1.43,1.38,1.4,47126,0
2016-08-19,1.38,1.42,1.38,1.41,67135,0
2016-08-22,1.42,1.42,1.34,1.35,176219,0
2016-08-23,1.37,1.51,1.36,1.47,666795,0
2016-08-24,1.49,1.49,1.33,1.35,281205,0
2016-08-25,1.36,1.429,1.36,1.4,31961,0
2016-08-26,1.38,1.48,1.36,1.37,102769,0
2016-08-29,1.38,1.42,1.38,1.415,39764,0
2016-08-30,1.38,1.54,1.38,1.44,356709,0
2016-08-31,1.4678,1.49,1.45,1.4725,83408,0
2016-09-01,1.44,1.49,1.39,1.45,141688,0
2016-09-02,1.46,1.46,1.4,1.42,207250,0
2016-09-06,1.42,1.46,1.41,1.42,109968,0
2016-09-07,1.43,1.47,1.43,1.45,166551,0
2016-09-08,1.47,1.5,1.44,1.45,252163,0
2016-09-09,1.46,1.48,1.44,1.44,80813,0
2016-09-12,1.44,1.46,1.42,1.445,67334,0
2016-09-13,1.44,1.46,1.42,1.42,39688,0
2016-09-14,1.44,1.45,1.4,1.41,53550,0
2016-09-15,1.41,1.43,1.39,1.41,71106,0
2016-09-16,1.43,1.43,1.39,1.42,32938,0
2016-09-19,1.44,1.49,1.43,1.49,93427,0
2016-09-20,1.5,1.5,1.44,1.44,143002,0
2016-09-21,1.46,1.5,1.41,1.46,86703,0
2016-09-22,1.47,1.476,1.4221,1.45,27943,0
2016-09-23,1.44,1.46,1.43,1.45,79882,0
2016-09-26,1.45,1.46,1.43,1.43,35381,0
2016-09-27,1.43,1.46,1.41,1.41,68241,0
2016-09-28,1.43,1.456,1.4101,1.44,138370,0
2016-09-29,1.45,1.45,1.42,1.43,28967,0
2016-09-30,1.41,1.49,1.41,1.46,94639,0
2016-10-03,1.68,1.68,1.41,1.42,456971,0
2016-10-04,1.42,1.48,1.42,1.44,288044,0
2016-10-05,1.5,1.5,1.44,1.44,140658,0
2016-10-06,1.45,1.46,1.43,1.46,46267,0
2016-10-07,1.43,1.47,1.43,1.45,59227,0
2016-10-10,1.45,1.48,1.45,1.46,12210,0
2016-10-11,1.45,1.48,1.44,1.46,26507,0
2016-10-12,1.47,1.47,1.44,1.45,43324,0
2016-10-13,1.43,1.43,1.35,1.38,134553,0
2016-10-14,1.37,1.3998,1.36,1.37,56421,0
2016-10-17,1.37,1.39,1.3614,1.37,33499,0
2016-10-18,1.41,1.41,1.38,1.38,13208,0
2016-10-19,1.39,1.39,1.37,1.37,24289,0
2016-10-20,1.39,1.39,1.37,1.37,26069,0
2016-10-21,1.37,1.38,1.34,1.35,61060,0
2016-10-24,1.35,1.36,1.341,1.35,25823,0
2016-10-25,1.35,1.38,1.35,1.3795,76099,0
2016-10-26,1.37,1.38,1.35,1.35,32133,0
2016-10-27,1.35,1.36,1.32,1.33,51959,0
2016-10-28,1.33,1.37,1.33,1.3548,39626,0
2016-10-31,1.34,1.34,1.3,1.31,57729,0
2016-11-01,1.32,1.33,1.31,1.3101,22800,0
2016-11-02,1.33,1.33,1.3,1.3,40636,0
2016-11-03,1.3,1.31,1.29,1.29,38454,0
2016-11-04,1.29,1.3,1.29,1.2999,16717,0
2016-11-07,1.3,1.3284,1.29,1.295,69296,0
2016-11-08,1.29,1.3,1.28,1.28,77371,0
2016-11-09,1.18,1.315,1.18,1.3101,104940,0
2016-11-10,1.29,1.41,1.29,1.4,131346,0
2016-11-11,1.45,1.46,1.35,1.4,128600,0
2016-11-14,1.38,1.38,1.3414,1.38,39818,0
2016-11-15,1.35,1.4,1.34,1.4,62177,0
2016-11-16,1.37,1.38,1.35,1.37,49291,0
2016-11-17,1.36,1.38,1.3,1.32,97672,0
2016-11-18,1.34,1.34,1.2,1.2117,329220,0
2016-11-21,1.23,1.32,1.23,1.27,167632,0
2016-11-22,1.26,1.29,1.26,1.2701,31837,0
2016-11-23,1.26,1.28,1.25,1.27,73217,0
2016-11-25,1.28,1.29,1.23,1.27,68140,0
2016-11-28,1.26,1.29,1.25,1.26,44948,0
2016-11-29,1.24,1.27,1.24,1.24,95170,0
2016-11-30,1.25,1.27,1.24,1.25,58107,0
2016-12-01,1.25,1.27,1.25,1.27,42583,0
2016-12-02,1.25,1.27,1.24,1.24,36572,0
2016-12-05,1.27,1.271,1.22,1.22,74864,0
2016-12-06,1.23,1.26,1.23,1.26,59791,0
2016-12-07,1.26,1.28,1.25,1.28,61432,0
2016-12-08,1.28,1.28,1.24,1.26,51154,0
2016-12-09,1.26,1.27,1.23,1.2458,87417,0
2016-12-12,1.24,1.26,1.23,1.25,49525,0
2016-12-13,1.25,1.27,1.23,1.2631,48524,0
2016-12-14,1.26,1.265,1.25,1.26,36267,0
2016-12-15,1.25,1.26,1.23,1.25,46794,0
2016-12-16,1.25,1.25,1.2326,1.25,22582,0
2016-12-19,1.25,1.25,1.22,1.23,33196,0
2016-12-20,1.2,1.25,1.2,1.23,77341,0
2016-12-21,1.23,1.24,1.21,1.2301,81941,0
2016-12-22,1.24,1.24,1.21,1.21,57464,0
2016-12-23,1.21,1.22,1.21,1.22,91118,0
2016-12-27,1.2,1.26,1.2,1.24,78203,0
2016-12-28,1.21,1.25,1.21,1.22,51441,0
2016-12-29,1.21,1.22,1.21,1.21,92014,0
2016-12-30,1.21,1.22,1.2,1.2,133376,0
2017-01-03,1.21,1.25,1.21,1.23,49115,0
2017-01-04,1.25,1.34,1.24,1.31,151119,0
2017-01-05,1.31,1.33,1.28,1.28,76453,0
2017-01-06,1.27,1.28,1.26,1.26,24888,0
2017-01-09,1.27,1.27,1.22,1.22,30935,0
2017-01-10,1.23,1.25,1.23,1.25,16891,0
2017-01-11,1.26,1.27,1.2599,1.26,9876,0
2017-01-12,1.27,1.27,1.22,1.22,22713,0
2017-01-13,1.23,1.26,1.22,1.22,39713,0
2017-01-17,1.24,1.25,1.2307,1.245,39499,0
2017-01-18,1.25,1.3,1.24,1.26,105576,0
2017-01-19,1.27,1.27,1.24,1.26,39564,0
2017-01-20,1.27,1.28,1.24,1.26,17305,0
2017-01-23,1.24,1.28,1.24,1.2613,25650,0
2017-01-24,1.24,1.27,1.23,1.26,50630,0
2017-01-25,1.28,1.34,1.279,1.3195,128570,0
2017-01-26,1.31,1.32,1.3,1.3,38633,0
2017-01-27,1.3,1.32,1.29,1.29,32147,0
2017-01-30,1.28,1.32,1.26,1.31,52045,0
2017-01-31,1.31,1.31,1.25,1.26,60196,0
2017-02-01,1.25,1.29,1.25,1.29,30609,0
2017-02-02,1.27,1.29,1.25,1.28,50066,0
2017-02-03,1.3,1.3,1.28,1.3,36870,0
2017-02-06,1.29,1.3,1.29,1.3,34297,0
2017-02-07,1.27,1.39,1.25,1.32,176128,0
2017-02-08,1.34,1.38,1.325,1.37,90711,0
2017-02-09,1.38,1.39,1.34,1.34,60224,0
2017-02-10,1.33,1.375,1.33,1.365,41285,0
2017-02-13,1.37,1.47,1.37,1.38,140380,0
2017-02-14,1.46,1.47,1.36,1.41,227141,0
2017-02-15,1.4,1.45,1.4,1.43,105895,0
2017-02-16,1.44,1.44,1.39,1.4199,52328,0
2017-02-17,1.4,1.4347,1.379,1.41,109349,0
2017-02-21,1.43,1.44,1.39,1.42,142317,0
2017-02-22,1.44,1.44,1.39,1.41,75252,0
2017-02-23,1.39,1.41,1.37,1.3964,124198,0
2017-02-24,1.4,1.4,1.36,1.4,87250,0
2017-02-27,1.39,1.4,1.36,1.38,32016,0
2017-02-28,1.37,1.38,1.35,1.35,85156,0
2017-03-01,1.37,1.37,1.34,1.36,48754,0
2017-03-02,1.35,1.38,1.33,1.34,66119,0
2017-03-03,1.33,1.3585,1.29,1.29,70032,0
2017-03-06,1.31,1.34,1.29,1.3099,61426,0
2017-03-07,1.31,1.32,1.27,1.28,51248,0
2017-03-08,1.31,1.31,1.27,1.29,51029,0
2017-03-09,1.3,1.3,1.27,1.28,27991,0
2017-03-10,1.27,1.28,1.26,1.28,53394,0
2017-03-13,1.28,1.31,1.27,1.28,54473,0
2017-03-14,1.29,1.29,1.27,1.27,12618,0
2017-03-15,1.27,1.29,1.25,1.26,49352,0
2017-03-16,1.26,1.28,1.26,1.26,24432,0
2017-03-17,1.26,1.2799,1.25,1.26,38331,0
2017-03-20,1.28,1.29,1.25,1.28,15552,0
2017-03-21,1.29,1.29,1.23,1.246,64756,0
2017-03-22,1.25,1.26,1.24,1.24,34923,0
2017-03-23,1.24,1.28,1.2378,1.26,39623,0
2017-03-24,1.26,1.29,1.23,1.29,101679,0
2017-03-27,1.28,1.28,1.26,1.28,35489,0
2017-03-28,1.28,1.29,1.27,1.29,13684,0
2017-03-29,1.28,1.29,1.27,1.29,47627,0
2017-03-30,1.29,1.29,1.27,1.29,66667,0
2017-03-31,1.28,1.3,1.28,1.3,31538,0
2017-04-03,1.3,1.3,1.27,1.28,18319,0
2017-04-04,1.28,1.29,1.25,1.27,40164,0
2017-04-05,1.26,1.28,1.25,1.27,25872,0
2017-04-06,1.26,1.28,1.24,1.26,58296,0
2017-04-07,1.25,1.32,1.23,1.32,159907,0
2017-04-10,1.33,1.3399,1.25,1.29,32268,0
2017-04-11,1.29,1.29,1.25,1.26,36530,0
2017-04-12,1.251,1.27,1.25,1.26,71182,0
2017-04-13,1.28,1.286,1.2652,1.27,23171,0
2017-04-17,1.27,1.27,1.25,1.26,27442,0
2017-04-18,1.25,1.3,1.24,1.3,47703,0
2017-04-19,1.28,1.29,1.2601,1.28,12840,0
2017-04-20,1.27,1.28,1.25,1.28,48263,0
2017-04-21,1.25,1.29,1.25,1.26,23162,0
2017-04-24,1.26,1.29,1.26,1.2766,31596,0
2017-04-25,1.29,1.29,1.26,1.28,18721,0
2017-04-26,1.28,1.3,1.26,1.28,70306,0
2017-04-27,1.29,1.29,1.28,1.29,8055,0
2017-04-28,1.26,1.2999,1.25,1.26,66878,0
2017-05-01,1.26,1.27,1.25,1.25,31149,0
2017-05-02,1.25,1.2605,1.24,1.24,26677,0
2017-05-03,1.24,1.25,1.23,1.241,74590,0
2017-05-04,1.23,1.26,1.23,1.23,50214,0
2017-05-05,1.26,1.26,1.24,1.2499,21065,0
2017-05-08,1.24,1.26,1.22,1.23,114438,0
2017-05-09,1.25,1.26,1.23,1.23,19690,0
2017-05-10,1.22,1.25,1.22,1.24,28103,0
2017-05-11,1.24,1.25,1.23,1.23,48799,0
2017-05-12,1.24,1.25,1.21,1.22,58408,0
2017-05-15,1.22,1.36,1.22,1.29,345990,0
2017-05-16,1.29,1.29,1.25,1.28,107328,0
2017-05-17,1.28,1.3,1.23,1.23,136831,0
2017-05-18,1.25,1.26,1.23,1.23,38532,0
2017-05-19,1.26,1.26,1.23,1.26,45597,0
2017-05-22,1.24,1.27,1.22,1.27,148058,0
2017-05-23,1.24,1.27,1.19,1.24,324607,0
2017-05-24,1.23,1.25,1.21,1.24,49957,0
2017-05-25,1.24,1.25,1.23,1.25,87581,0
2017-05-26,1.22,1.24,1.22,1.23,29034,0
2017-05-30,1.23,1.26,1.23,1.25,15862,0
2017-05-31,1.24,1.26,1.23,1.25,35769,0
2017-06-01,1.25,1.28,1.22,1.27,56261,0
2017-06-02,1.27,1.29,1.26,1.27,181567,0
2017-06-05,1.29,1.29,1.27,1.29,17826,0
2017-06-06,1.28,1.29,1.26,1.27,67277,0
2017-06-07,1.27,1.29,1.27,1.28,60600,0
2017-06-08,1.25,1.29,1.24,1.2701,90770,0
2017-06-09,1.26,1.29,1.26,1.28,35705,0
2017-06-12,1.28,1.29,1.28,1.2899,39247,0
2017-06-13,1.26,1.37,1.26,1.33,393098,0
2017-06-14,1.32,1.34,1.31,1.32,78606,0
2017-06-15,1.35,1.35,1.3,1.3199,67492,0
2017-06-16,1.3,1.32,1.29,1.29,80760,0
2017-06-19,1.3,1.31,1.3,1.3,16347,0
2017-06-20,1.32,1.32,1.27,1.3,72384,0
2017-06-21,1.3,1.3,1.27,1.2707,87678,0
2017-06-22,1.28,1.29,1.25,1.29,25429,0
2017-06-23,1.29,1.3,1.2713,1.3,24692,0
2017-06-26,1.3,1.3,1.28,1.3,94951,0
2017-06-27,1.3,1.3,1.27,1.28,55075,0
2017-06-28,1.29,1.32,1.27,1.29,74180,0
2017-06-29,1.3,1.3,1.25,1.27,64078,0
2017-06-30,1.29,1.29,1.26,1.28,23484,0
2017-07-03,1.26,1.28,1.26,1.28,16994,0
2017-07-05,1.28,1.29,1.25,1.29,46371,0
2017-07-06,1.27,1.2701,1.24,1.25,97600,0
2017-07-07,1.27,1.28,1.24,1.27,81602,0
2017-07-10,1.27,1.28,1.25,1.26,34938,0
2017-07-11,1.26,1.2799,1.25,1.25,22509,0
2017-07-12,1.25,1.28,1.25,1.25,22480,0
2017-07-13,1.24,1.27,1.24,1.25,18685,0
2017-07-14,1.25,1.27,1.25,1.25,8305,0
2017-07-17,1.28,1.28,1.27,1.27,24806,0
2017-07-18,1.27,1.28,1.26,1.26,17504,0
2017-07-19,1.2616,1.29,1.26,1.28,32030,0
2017-07-20,1.29,1.29,1.27,1.27,56215,0
2017-07-21,1.27,1.28,1.25,1.25,34612,0
2017-07-24,1.26,1.27,1.24,1.25,73243,0
2017-07-25,1.25,1.27,1.24,1.24,57946,0
2017-07-26,1.25,1.25,1.24,1.24,20998,0
2017-07-27,1.24,1.25,1.24,1.24,18899,0
2017-07-28,1.24,1.25,1.23,1.23,27657,0
2017-07-31,1.23,1.25,1.23,1.24,23425,0
2017-08-01,1.23,1.25,1.23,1.25,44557,0
2017-08-02,1.23,1.27,1.23,1.26,24414,0
2017-08-03,1.25,1.25,1.23,1.23,37549,0
2017-08-04,1.23,1.2419,1.23,1.23,34652,0
2017-08-07,1.24,1.27,1.23,1.27,27119,0
2017-08-08,1.25,1.27,1.23,1.23,45808,0
2017-08-09,1.23,1.2899,1.2292,1.27,110272,0
2017-08-10,1.26,1.27,1.23,1.26,15303,0
2017-08-11,1.26,1.26,1.24,1.24,10034,0
2017-08-14,1.22,1.2549,1.22,1.24,46053,0
2017-08-15,1.24,1.25,1.24,1.24,15890,0
2017-08-16,1.24,1.2438,1.22,1.23,35335,0
2017-08-17,1.22,1.235,1.22,1.22,42460,0
2017-08-18,1.22,1.25,1.22,1.25,24093,0
2017-08-21,1.25,1.26,1.23,1.25,30802,0
2017-08-22,1.27,1.27,1.24,1.24,13242,0
2017-08-23,1.25,1.27,1.21,1.23,188187,0
2017-08-24,1.22,1.2393,1.22,1.23,21515,0
2017-08-25,1.22,1.2439,1.22,1.22,11727,0
2017-08-28,1.23,1.24,1.23,1.23,26682,0
2017-08-29,1.2319,1.24,1.22,1.24,12073,0
2017-08-30,1.25,1.25,1.22,1.23,17590,0
2017-08-31,1.24,1.24,1.21,1.21,48433,0
2017-09-01,1.21,1.242,1.21,1.24,9657,0
2017-09-05,1.24,1.25,1.22,1.23,15788,0
2017-09-06,1.23,1.25,1.23,1.24,16842,0
2017-09-07,1.25,1.25,1.23,1.23,12415,0
2017-09-08,1.22,1.24,1.22,1.23,37940,0
2017-09-11,1.23,1.25,1.23,1.25,15446,0
2017-09-12,1.25,1.27,1.24,1.27,21314,0
2017-09-13,1.24,1.24,1.23,1.24,53732,0
2017-09-14,1.23,1.2493,1.2,1.24,81588,0
2017-09-15,1.23,1.269,1.23,1.24,59579,0
2017-09-18,1.26,1.26,1.25,1.25,40556,0
2017-09-19,1.25,1.26,1.24,1.24,41338,0
2017-09-20,1.25,1.26,1.23,1.23,27620,0
2017-09-21,1.23,1.26,1.23,1.25,20007,0
2017-09-22,1.24,1.2586,1.23,1.2399,19532,0
2017-09-25,1.24,1.24,1.23,1.23,68263,0
2017-09-26,1.23,1.26,1.23,1.23,81737,0
2017-09-27,1.24,1.259,1.22,1.22,121213,0
2017-09-28,1.22,1.25,1.22,1.24,60436,0
2017-09-29,1.23,1.2442,1.23,1.23,26980,0
2017-10-02,1.23,1.246,1.22,1.22,49011,0
2017-10-03,1.24,1.24,1.22,1.24,18085,0
2017-10-04,1.21,1.25,1.21,1.24,19371,0
2017-10-05,1.22,1.25,1.22,1.24,64183,0
2017-10-06,1.22,1.26,1.22,1.26,83201,0
2017-10-09,1.25,1.36,1.25,1.35,531024,0
2017-10-10,1.35,1.35,1.31,1.31,43987,0
2017-10-11,1.31,1.3374,1.2974,1.31,33670,0
2017-10-12,1.3,1.31,1.27,1.28,20380,0
2017-10-13,1.27,1.3,1.27,1.295,15214,0
2017-10-16,1.3,1.33,1.2808,1.3,54869,0
2017-10-17,1.28,1.305,1.27,1.27,30220,0
2017-10-18,1.29,1.3,1.26,1.28,65645,0
2017-10-19,1.26,1.2701,1.23,1.24,147803,0
2017-10-20,1.26,1.28,1.2472,1.28,59128,0
2017-10-23,1.26,1.29,1.26,1.2701,24491,0
2017-10-24,1.27,1.2701,1.25,1.27,23910,0
2017-10-25,1.3,1.31,1.25,1.25,66465,0
2017-10-26,1.24,1.2501,1.24,1.24,27568,0
2017-10-27,1.24,1.2511,1.2372,1.24,54611,0
2017-10-30,1.26,1.26,1.245,1.26,11444,0
2017-10-31,1.25,1.25,1.24,1.24,31591,0
2017-11-01,1.24,1.25,1.23,1.24,54174,0
2017-11-02,1.23,1.2448,1.224,1.2376,40715,0
2017-11-03,1.23,1.25,1.23,1.24,32170,0
2017-11-06,1.23,1.25,1.22,1.2299,114470,0
2017-11-07,1.22,1.2324,1.22,1.22,8030,0
2017-11-08,1.22,1.25,1.22,1.24,42524,0
2017-11-09,1.23,1.3,1.23,1.27,201981,0
2017-11-10,1.28,1.44,1.26,1.3,1100625,0
