Date,Open,High,Low,Close,Volume,OpenInt
2007-11-15,27.599,27.599,27.599,27.599,0,0
2007-11-16,27.599,28.08,26.497,27.418,6130660,0
2007-11-19,27.325,27.325,23.993,26.92,1192177,0
2007-11-20,26.92,26.957,24.841,25.946,559269,0
2007-11-21,25.741,26.461,25.54,26.423,472968,0
2007-11-23,25.762,27.141,25.762,26.865,137274,0
2007-11-26,26.885,27.235,26.184,26.682,247980,0
2007-11-27,26.313,26.865,25.946,26.865,455306,0
2007-11-28,26.773,27.141,26.682,27.141,251238,0
2007-11-29,27.214,27.418,26.682,27.325,192113,0
2007-11-30,27.507,28.54,27.47,28.54,658071,0
2007-12-03,27.988,28.338,27.804,28.171,248306,0
2007-12-04,28.171,28.524,27.839,27.895,255317,0
2007-12-05,28.154,28.154,27.435,28.025,373845,0
2007-12-06,28.964,28.964,27.729,28.154,187384,0
2007-12-07,27.235,28.154,27.235,28.061,156080,0
2007-12-10,28.061,28.43,27.895,28.154,137712,0
2007-12-11,28.154,28.171,27.196,28.154,172547,0
2007-12-12,28.889,28.889,27.821,28.006,210916,0
2007-12-13,27.693,28.154,27.599,28.08,109613,0
2007-12-14,28.061,28.097,27.839,28.061,73585,0
2007-12-17,28.154,28.301,28.061,28.061,122658,0
2007-12-18,28.207,30.215,27.932,29.075,232001,0
2007-12-19,30.343,31.556,29.717,30.985,847117,0
2007-12-20,31.261,31.741,30.268,31.741,198096,0
2007-12-21,31.719,32.626,30.508,31.719,1227074,0
2007-12-24,32.46,32.626,31.375,32.586,179502,0
2007-12-26,32.586,32.663,31.41,32.199,205882,0
2007-12-27,32.292,32.292,31.097,31.505,143417,0
2007-12-28,32.733,32.733,31.284,32.112,99195,0
2007-12-31,32.199,32.901,31.319,32.901,159189,0
2008-01-02,33.36,33.36,31.375,32.608,815894,0
2008-01-03,32.608,32.956,31.851,32.733,145733,0
2008-01-04,32.365,32.626,31.393,31.429,317927,0
2008-01-07,31.597,32.644,31.556,32.496,212495,0
2008-01-08,32.698,32.698,31.429,31.942,203686,0
2008-01-09,32.018,32.331,31.319,32.292,126160,0
2008-01-10,31.981,32.385,31.261,32.018,201812,0
2008-01-11,31.832,32.272,31.52,31.703,272824,0
2008-01-14,31.869,32.331,31.52,32.221,126500,0
2008-01-15,31.851,32.901,31.851,32.199,282216,0
2008-01-16,32.072,34.652,31.741,32.991,320150,0
2008-01-17,34.98,34.98,33.16,33.583,307173,0
2008-01-18,34.519,34.519,32.644,33.619,218489,0
2008-01-22,32.348,36.415,31.393,36.048,300012,0
2008-01-23,35.293,36.007,34.189,35.149,388538,0
2008-01-24,35.986,36.325,33.637,34.925,246911,0
2008-01-25,35.418,35.418,34.228,34.907,75445,0
2008-01-28,34.98,36.14,34.189,35.261,183865,0
2008-01-29,35.532,35.532,34.078,34.959,144476,0
2008-01-30,34.59,35.281,33.782,35.052,229785,0
2008-01-31,34.427,35.418,34.167,34.87,559595,0
2008-02-01,35.31,35.31,34.449,34.907,83194,0
2008-02-04,34.89,35.039,34.479,34.925,80215,0
2008-02-05,34.558,35.31,34.502,34.519,225752,0
2008-02-06,34.739,34.959,34.1,34.629,123417,0
2008-02-07,34.502,35.477,34.502,35.112,162027,0
2008-02-08,35.09,35.346,34.59,34.959,189801,0
2008-02-11,34.959,34.959,34.54,34.59,68747,0
2008-02-12,34.705,34.705,33.709,34.244,96625,0
2008-02-13,34.69,34.959,34.056,34.959,73058,0
2008-02-14,35.052,35.052,34.042,34.652,96572,0
2008-02-15,34.339,34.479,33.599,34.209,97072,0
2008-02-19,34.576,34.669,33.619,34.228,109399,0
2008-02-20,33.875,35,33.124,35,115512,0
2008-02-21,34.959,34.959,33.857,33.967,170278,0
2008-02-22,33.857,34.167,31.319,34.042,509163,0
2008-02-25,34.023,34.023,32.385,33.583,210161,0
2008-02-26,33.36,33.583,32.663,33.124,191990,0
2008-02-27,32.663,33.709,31.981,32.476,150273,0
2008-02-28,32.292,32.292,31.097,31.775,384545,0
2008-02-29,31.375,31.832,30.399,30.492,285462,0
2008-03-03,30.451,30.451,27.066,28.742,1159142,0
2008-03-04,28.981,30.69,27.582,29.79,445415,0
2008-03-05,29.586,30.177,28.797,29.46,271618,0
2008-03-06,26.847,27.784,24.621,25.155,1993376,0
2008-03-07,26.663,28.338,23.499,25.63,1337624,0
2008-03-10,25.54,25.778,23.351,23.516,521095,0
2008-03-11,25.762,26.166,23.165,24.546,701520,0
2008-03-12,24.879,25.026,23.462,24.014,430601,0
2008-03-13,23.129,24.142,22.303,24.069,438946,0
2008-03-14,23.609,24.308,22.135,23.701,221347,0
2008-03-17,20.812,23.37,20.427,22.083,587834,0
2008-03-18,22.541,23.627,22.541,23.313,719351,0
2008-03-19,23.535,25.54,23.332,23.552,301360,0
2008-03-20,23.901,24.785,22.928,24.695,491681,0
2008-03-24,25.026,25.301,24.526,24.747,213413,0
2008-03-25,24.805,24.987,24.198,24.435,350488,0
2008-03-26,24.364,24.417,23.516,23.571,194004,0
2008-03-27,23.37,23.627,23.019,23.276,299770,0
2008-03-28,23.37,23.37,22.264,22.264,132744,0
2008-03-31,22.504,22.891,22.228,22.633,353230,0
2008-04-01,22.725,23.37,19.487,22.541,660851,0
2008-04-02,22.614,24.326,22.264,24.048,275314,0
2008-04-03,23.681,23.921,23.37,23.406,190754,0
2008-04-04,23.627,24.014,23.424,23.59,117552,0
2008-04-07,23.718,23.883,22.725,23.002,268413,0
2008-04-08,22.871,23.095,21.933,22.135,148744,0
2008-04-09,22.264,22.264,20.756,20.756,880607,0
2008-04-10,20.812,21.381,20.13,21.215,182371,0
2008-04-11,20.85,21.457,20.85,21.198,117892,0
2008-04-14,21.141,22.394,20.776,22.356,504487,0
2008-04-15,22.705,22.705,20.684,20.756,232806,0
2008-04-16,21.049,21.657,20.922,21.16,122927,0
2008-04-17,21.087,21.914,20.904,21.567,115522,0
2008-04-18,21.898,22.633,21.603,22.633,253393,0
2008-04-21,22.633,23.055,22.247,22.282,221908,0
2008-04-22,22.099,22.247,21.125,21.141,190299,0
2008-04-23,21.235,21.933,21.049,21.731,394220,0
2008-04-24,21.731,22.579,21.215,22.523,202407,0
2008-04-25,22.651,22.982,22.449,22.744,61519,0
2008-04-28,22.797,25.301,22.744,24.822,196916,0
2008-04-29,24.841,25.486,24.381,25.392,93092,0
2008-04-30,25.19,25.557,24.768,25.521,115525,0
2008-05-01,25.446,25.834,24.747,25.762,299006,0
2008-05-02,25.834,26,24.879,25.392,213462,0
2008-05-05,25.65,25.741,24.546,25.596,163522,0
2008-05-06,25.392,25.579,21.381,24.198,841415,0
2008-05-07,23.921,24.16,23.203,23.921,274135,0
2008-05-08,23.921,24.601,23.737,24.29,198982,0
2008-05-09,24.014,24.841,23.792,24.695,182280,0
2008-05-12,24.841,26.11,24.564,25.946,140960,0
2008-05-13,26.037,26.037,25.19,25.871,143028,0
2008-05-14,25.741,26.387,25.557,26.072,164768,0
2008-05-15,25.889,26.037,25.339,25.871,206536,0
2008-05-16,25.579,25.871,25.044,25.557,249562,0
2008-05-19,25.557,25.705,25.026,25.155,119112,0
2008-05-20,25.026,25.282,24.474,24.822,176940,0
2008-05-21,24.987,25.596,24.638,24.969,155574,0
2008-05-22,24.969,25.317,24.676,25.061,92153,0
2008-05-23,24.805,25.006,24.198,24.732,80727,0
2008-05-27,24.546,25.392,24.546,25.171,138114,0
2008-05-28,25.026,25.228,24.16,24.879,94059,0
2008-05-29,24.747,25.725,24.621,25.725,186281,0
2008-05-30,25.705,25.853,25.155,25.504,439942,0
2008-06-02,25.375,25.853,25.08,25.412,276622,0
2008-06-03,24.474,24.474,22.34,23.792,800036,0
2008-06-04,23.462,23.462,22.282,22.945,284481,0
2008-06-05,22.891,23.59,22.375,23.48,236749,0
2008-06-06,23.387,23.462,22.321,22.412,340211,0
2008-06-09,22.303,22.78,22.174,22.579,178471,0
2008-06-10,22.34,22.375,22.083,22.211,199810,0
2008-06-11,22.211,22.264,20.904,21.014,280989,0
2008-06-12,20.812,21.087,19.983,20.295,714738,0
2008-06-13,20.353,20.537,19.983,20.149,422724,0
2008-06-16,20.149,20.167,18.824,19.854,453308,0
2008-06-17,19.763,20.517,19.652,20.427,215580,0
2008-06-18,20.278,20.427,19.633,19.78,130573,0
2008-06-19,19.854,20.369,19.689,20.295,89734,0
2008-06-20,20.167,20.222,19.211,19.946,295635,0
2008-06-23,19.946,20.112,19.229,19.303,115925,0
2008-06-24,19.045,19.045,18.216,18.308,251378,0
2008-06-25,18.292,18.401,17.83,18.199,256056,0
2008-06-26,17.866,18.088,17.022,17.15,303306,0
2008-06-27,17.038,17.204,16.377,16.892,703197,0
2008-06-30,16.707,16.837,16.32,16.58,172486,0
2008-07-01,16.377,16.707,15.88,16.653,429604,0
2008-07-02,16.56,16.837,16.211,16.358,183601,0
2008-07-03,16.339,16.339,15.66,15.806,94446,0
2008-07-07,15.733,15.898,14.887,15.163,245204,0
2008-07-08,14.941,15.143,14.591,14.74,437902,0
2008-07-09,14.867,14.867,13.414,13.671,298523,0
2008-07-10,13.617,13.91,12.99,13.543,414839,0
2008-07-11,13.232,13.744,13.028,13.487,465764,0
2008-07-14,13.762,13.762,12.825,13.063,187455,0
2008-07-15,12.77,12.825,10.874,10.948,369108,0
2008-07-16,11.095,13.063,7.838,12.936,1184603,0
2008-07-17,13.01,13.931,12.532,12.752,409612,0
2008-07-18,12.64,13.194,12.199,12.898,111542,0
2008-07-21,13.083,14.114,12.898,14.002,128213,0
2008-07-22,13.984,15.455,13.635,15.439,247048,0
2008-07-23,15.439,16.062,14.941,15.972,177104,0
2008-07-24,16.211,16.211,14.517,14.74,234343,0
2008-07-25,14.906,14.977,13.945,14.555,111817,0
2008-07-28,14.462,14.573,11.758,12.163,154502,0
2008-07-29,12.238,13.617,12.18,12.678,247647,0
2008-07-30,12.678,13.671,12.384,13.34,132432,0
2008-07-31,12.88,14.535,12.88,14.151,246374,0
2008-08-01,14.077,14.077,11.977,13.47,436741,0
2008-08-04,13.708,14.242,11.977,13.12,247688,0
2008-08-05,13.302,13.762,12.973,13.598,118762,0
2008-08-06,13.508,14.021,12.973,13.945,425750,0
2008-08-07,13.781,14.168,13.232,13.523,131074,0
2008-08-08,13.487,14.628,13.431,14.315,113324,0
2008-08-11,14.445,14.628,13.801,14.535,153686,0
2008-08-12,14.297,14.297,12.384,12.916,550716,0
2008-08-13,13.046,13.232,12.44,12.825,102699,0
2008-08-14,12.549,13.063,12.199,12.936,173388,0
2008-08-15,13.12,13.394,12.384,12.789,156735,0
2008-08-18,12.844,13.302,12.421,12.568,93332,0
2008-08-19,12.254,12.421,11.336,11.391,158454,0
2008-08-20,11.426,11.758,10.709,11.003,236675,0
2008-08-21,10.783,11.628,10.23,11.003,145733,0
2008-08-22,11.224,11.758,11.041,11.685,60326,0
2008-08-25,11.612,12.144,10.985,11.022,155393,0
2008-08-26,11.022,11.059,10.434,10.709,61830,0
2008-08-27,10.672,11.647,10.58,11.224,110235,0
2008-08-28,11.279,11.961,11.149,11.961,223851,0
2008-08-29,11.832,12.016,11.592,11.685,68073,0
2008-09-02,11.998,12.273,11.666,11.813,79962,0
2008-09-03,11.868,12.605,11.722,12.512,179927,0
2008-09-04,12.384,12.605,11.702,12.109,113602,0
2008-09-05,11.961,12.623,11.536,12.29,126374,0
2008-09-08,13.431,15.677,12.33,13.394,570447,0
2008-09-09,11.207,14.408,11.207,12.496,120134,0
2008-09-10,11.612,13.931,11.612,12.568,97815,0
2008-09-11,12.31,12.496,11.722,12.127,211839,0
2008-09-12,11.85,11.977,11.169,11.464,299841,0
2008-09-15,11.003,11.169,10.434,11.041,242061,0
2008-09-16,10.58,11.612,10.544,11.612,134959,0
2008-09-17,11.115,11.391,8.703,8.703,214915,0
2008-09-18,8.869,12.863,8.391,11.868,495677,0
2008-09-19,11.906,14.721,11.259,12.33,376462,0
2008-09-22,13.394,13.394,10.856,10.985,164582,0
2008-09-23,10.874,11.722,10.783,11.186,343457,0
2008-09-24,11.317,11.317,10.58,10.692,71378,0
2008-09-25,10.692,11.961,10.58,11.85,199933,0
2008-09-26,11.536,12.254,10.8,12.199,264123,0
2008-09-29,11.777,11.777,10.157,10.985,122299,0
2008-09-30,11.407,12.032,10.764,11.426,1245042,0
2008-10-01,11.134,11.407,10.764,11.224,40593,0
2008-10-02,11.169,11.592,10.91,11.041,86006,0
2008-10-03,11.095,11.391,10.507,10.856,188018,0
2008-10-06,11.207,11.207,8.7407,9.199,340662,0
2008-10-07,9.2932,9.2932,7.8756,8.1892,327961,0
2008-10-08,7.9859,8.5187,7.1945,8.0039,170081,0
2008-10-09,8.2435,8.2807,6.9002,6.9002,203156,0
2008-10-10,6.9002,7.0648,5.9621,6.9002,177117,0
2008-10-13,7.618,7.7654,7.1577,7.6914,145551,0
2008-10-14,7.9132,8.2063,7.2687,7.434,98108,0
2008-10-15,7.1769,7.1769,4.9684,5.9621,418427,0
2008-10-16,5.9801,6.0534,5.3919,5.9801,195461,0
2008-10-17,5.7959,9.1819,5.7959,7.5447,1946345,0
2008-10-20,7.7831,7.8208,6.6431,7.213,645132,0
2008-10-21,6.8626,6.9365,6.1461,6.3114,500507,0
2008-10-22,5.7782,5.9801,5.5021,5.5383,606688,0
2008-10-23,5.5757,5.5757,4.7104,4.9684,1223665,0
2008-10-24,4.1398,5.0418,4.1398,4.8211,9181002,0
2008-10-27,4.7104,4.8211,4.1764,4.5999,1503794,0
2008-10-28,4.8576,4.8576,4.1398,4.7471,1388443,0
2008-10-29,4.7471,5.5198,4.3792,5.5198,1401818,0
2008-10-30,5.299,5.7959,5.1526,5.7959,645595,0
2008-10-31,5.7039,5.8704,4.6191,5.299,804154,0
2008-11-03,5.1526,5.2442,4.1398,5.1158,795546,0
2008-11-04,4.9128,5.3919,4.8944,5.1339,341544,0
2008-11-05,5.2074,5.5198,4.9684,5.1706,206168,0
2008-11-06,5.0977,5.0977,4.7104,4.8211,382609,0
2008-11-07,4.9684,5.5198,4.5999,5.1339,738398,0
2008-11-10,5.299,5.7039,4.5999,4.6371,1012393,0
2008-11-11,4.5629,5.1893,4.4903,4.7842,805254,0
2008-11-12,4.6737,5.0601,4.4903,4.5267,726151,0
2008-11-13,4.5999,5.5198,4.5085,5.4283,825258,0
2008-11-14,5.318,5.4466,5.1158,5.2627,239189,0
2008-11-17,5.1706,5.2627,4.4718,4.5453,832844,0
2008-11-18,4.4532,5.2442,4.1585,5.2442,756348,0
2008-11-19,4.9684,4.9684,4.0301,4.0664,577389,0
2008-11-20,3.9746,4.5999,3.4961,3.4961,866570,0
2008-11-21,3.662,4.9492,2.8147,4.6918,1220078,0
2008-11-24,4.9311,4.9863,3.588,4.9863,671806,0
2008-11-25,5.1158,8.8875,4.9684,5.5198,646467,0
2008-11-26,5.5198,5.5198,5.1893,5.3361,979369,0
2008-11-28,5.318,5.5944,5.318,5.4832,257346,0
2008-12-01,5.2442,5.5569,4.5818,4.5818,144981,0
2008-12-02,4.8394,5.3545,4.6371,4.8576,208438,0
2008-12-03,4.6556,5.318,4.5999,5.1339,150794,0
2008-12-04,4.9311,5.3545,4.4165,4.8576,799332,0
2008-12-05,4.7104,5.4653,4.6191,5.3919,380139,0
2008-12-08,5.2074,5.3919,4.9311,5.2627,549250,0
2008-12-09,5.1339,5.299,4.9684,4.9863,220487,0
2008-12-10,5.0601,5.0977,4.7471,4.9684,97529,0
2008-12-11,5.0601,5.1526,4.5999,4.8211,350317,0
2008-12-12,4.5999,5.3727,4.5999,5.318,241561,0
2008-12-15,5.0781,5.0977,4.7471,4.8944,195891,0
2008-12-16,4.7842,5.3361,4.5999,5.1526,531278,0
2008-12-17,4.7842,5.5757,4.7842,5.5021,1217413,0
2008-12-18,5.5021,6.0724,5.3361,5.8882,982319,0
2008-12-19,6.091,6.9744,4.8027,6.0171,7487712,0
2008-12-22,5.9801,5.9801,5.2804,5.759,657643,0
2008-12-23,5.8882,5.9989,5.3361,5.925,398216,0
2008-12-24,5.7782,6.0724,5.7039,5.7782,139723,0
2008-12-26,5.7414,5.7414,5.3545,5.7039,129341,0
2008-12-29,5.6492,5.9621,5.2627,5.759,503484,0
2008-12-30,5.8329,6.9921,5.7228,6.1271,770945,0
2008-12-31,6.2015,6.6983,5.9064,6.3484,782892,0
2009-01-02,6.3484,6.3484,6.091,6.1824,397627,0
2009-01-05,6.1643,6.9365,5.7959,6.5135,651682,0
2009-01-06,6.5874,6.8268,6.2925,6.6241,697179,0
2009-01-07,6.4401,6.9188,6.3295,6.6241,487546,0
2009-01-08,6.551,6.735,6.3666,6.5874,183582,0
2009-01-09,6.6056,6.6056,5.9064,5.925,349320,0
2009-01-12,5.925,6.0358,5.5569,5.6121,278067,0
2009-01-13,5.6121,6.551,5.5569,6.3484,328739,0
2009-01-14,6.1824,6.2754,5.6307,5.7228,298609,0
2009-01-15,5.7414,6.2925,5.4283,6.0534,176602,0
2009-01-16,6.0171,6.2925,5.8329,6.2383,237600,0
2009-01-20,6.0724,6.0724,5.3727,5.4097,237487,0
2009-01-21,5.5383,6.4401,5.4097,6.1643,377649,0
2009-01-22,5.8882,6.0724,5.686,5.7414,297270,0
2009-01-23,5.5383,6.3666,5.5383,6.1461,597061,0
2009-01-26,6.1461,6.4762,5.9064,6.4401,247757,0
2009-01-27,6.4401,6.4762,5.8882,6.0724,298948,0
2009-01-28,6.2383,6.4762,6.2015,6.4218,774731,0
2009-01-29,6.3484,6.6431,6.3484,6.3666,987304,0
2009-01-30,6.3114,6.569,5.9434,6.0724,291656,0
2009-02-02,5.9621,6.4401,5.8511,6.0724,789985,0
2009-02-03,6.1271,6.3666,5.9801,6.1271,600471,0
2009-02-04,6.1271,6.2562,5.8882,5.9801,390360,0
2009-02-05,5.925,6.0534,5.6675,5.7228,636336,0
2009-02-06,5.7039,6.0358,5.6121,5.9064,387630,0
2009-02-09,5.8511,6.1094,5.7228,5.8882,356541,0
2009-02-10,5.8511,5.9064,5.4283,5.5198,599727,0
2009-02-11,5.5757,5.8329,5.4097,5.7039,370308,0
2009-02-12,5.5944,5.7959,5.2261,5.7414,492633,0
2009-02-13,5.7228,5.8882,5.4097,5.7039,259910,0
2009-02-17,5.4466,5.7228,5.2804,5.5021,261628,0
2009-02-18,5.5944,5.5944,4.9128,5.0601,726143,0
2009-02-19,5.318,5.5944,5.1339,5.4832,349496,0
2009-02-20,5.3361,5.5021,5.2074,5.3361,357091,0
2009-02-23,5.4283,5.5569,5.1706,5.2261,720195,0
2009-02-24,5.4466,5.759,5.1526,5.4832,555684,0
2009-02-25,5.4466,5.686,5.2627,5.4653,218051,0
2009-02-26,5.5198,5.5383,5.1893,5.2804,289916,0
2009-02-27,5.1706,5.6307,5.0418,5.5021,657953,0
2009-03-02,5.318,5.318,5.0601,5.1706,432189,0
2009-03-03,5.299,5.3545,5.0601,5.0601,410359,0
2009-03-04,5.1893,5.2627,5.0601,5.1893,585356,0
2009-03-05,5.4653,5.4832,4.5267,4.5818,477831,0
2009-03-06,4.5999,4.7842,4.325,4.5999,315119,0
2009-03-09,4.5085,4.8944,4.4165,4.6191,574023,0
2009-03-10,4.8211,5.0232,4.4903,4.8394,775152,0
2009-03-11,4.8394,5.4283,4.7842,5.299,335014,0
2009-03-12,5.2804,5.5569,5.1893,5.5021,288678,0
2009-03-13,5.5198,5.5944,5.3361,5.5383,269057,0
2009-03-16,5.5198,5.5944,4.8211,4.8763,508725,0
2009-03-17,4.8944,5.0418,4.6918,4.8211,1839976,0
2009-03-18,4.8027,5.7039,4.7104,5.3361,1930421,0
2009-03-19,5.4832,5.759,5.299,5.3361,556205,0
2009-03-20,5.4283,5.4832,4.8027,4.8027,471950,0
2009-03-23,5.2261,5.8147,5.1158,5.7959,2218889,0
2009-03-24,5.686,6.569,5.686,6.1643,1182414,0
2009-03-25,6.2754,6.4218,5.7039,6.2015,737984,0
2009-03-26,6.3114,6.5874,6.1824,6.4218,685618,0
2009-03-27,6.459,6.5318,5.925,6.0358,263912,0
2009-03-30,5.8329,6.0534,5.5198,5.6307,273719,0
2009-03-31,5.7228,6.2754,5.6307,6.1824,176173,0
2009-04-01,6.0171,6.4041,5.759,6.3484,216213,0
2009-04-02,6.4401,6.6983,6.4401,6.6616,660586,0
2009-04-03,6.6616,6.9365,6.551,6.7161,407375,0
2009-04-06,6.6241,6.6241,5.9064,6.0534,637315,0
2009-04-07,5.8329,6.0534,5.759,5.759,182554,0
2009-04-08,5.8511,6.0724,5.5944,5.8511,270446,0
2009-04-09,6.0534,6.551,5.9434,6.459,266613,0
2009-04-13,6.3666,6.3666,5.7414,6.1094,529041,0
2009-04-14,5.9989,6.1824,5.8882,6.0358,1186511,0
2009-04-15,5.8704,6.4401,5.5198,5.9801,3370040,0
2009-04-16,5.6307,6.3114,5.4283,6.1643,53528901,0
2009-04-17,6.0358,6.4401,5.8147,6.2562,9890306,0
2009-04-20,6.0358,6.4401,5.8882,5.9434,6165523,0
2009-04-21,5.7959,6.1094,5.7959,5.9801,3694979,0
2009-04-22,5.8704,6.2562,5.8704,6.0171,3199205,0
2009-04-23,5.9989,6.3847,5.9621,6.3847,4315423,0
2009-04-24,6.4218,6.6431,6.2015,6.6241,3959139,0
2009-04-27,6.551,6.735,6.2562,6.3295,2202126,0
2009-04-28,6.2383,6.735,6.1643,6.4401,2994032,0
2009-04-29,6.4956,6.7161,6.3847,6.6056,2043572,0
2009-04-30,6.6241,6.6431,6.3114,6.4956,1463465,0
2009-05-01,6.4956,6.7161,6.2925,6.3295,1480398,0
2009-05-04,6.5318,7.048,6.4401,6.8447,2597265,0
2009-05-05,6.9002,7.0288,5.9064,6.9552,2504363,0
2009-05-06,7.0648,7.1945,6.7161,6.9188,5577262,0
2009-05-07,7.048,7.084,6.2015,6.3484,2673676,0
2009-05-08,6.4218,6.9552,6.2195,6.9002,982980,0
2009-05-11,6.735,6.8085,6.5318,6.551,972394,0
2009-05-12,6.5874,6.6983,6.3666,6.551,904058,0
2009-05-13,6.4218,6.4218,6.2383,6.3666,2118302,0
2009-05-14,6.3847,6.6794,6.2562,6.569,974095,0
2009-05-15,6.6056,6.8626,6.4401,6.569,2163552,0
2009-05-18,6.6616,6.8817,6.4762,6.8626,1340149,0
2009-05-19,6.9552,6.9552,6.6616,6.8268,1000635,0
2009-05-20,6.9188,6.9744,6.5874,6.7528,995151,0
2009-05-21,6.6056,6.8817,6.5135,6.8447,643493,0
2009-05-22,6.8817,6.8817,6.6241,6.6431,598952,0
2009-05-26,6.1643,6.3484,5.5944,6.2925,6768838,0
2009-05-27,6.2195,6.3484,6.0358,6.2383,4963974,0
2009-05-28,6.0171,6.2015,5.9801,6.1094,62396660,0
2009-05-29,6.1271,6.551,5.9801,6.4218,31766243,0
2009-06-01,6.551,6.6241,6.2015,6.4401,7099276,0
2009-06-02,6.4218,6.459,5.9064,6.4218,6825884,0
2009-06-03,6.4218,6.4401,6.2015,6.4401,2823359,0
2009-06-04,6.4956,6.5318,6.3114,6.4401,4670927,0
2009-06-05,6.4956,6.4956,5.9801,6.2015,4903413,0
2009-06-08,6.1643,6.3484,6.0724,6.1824,3521063,0
2009-06-09,6.2015,6.5135,6.2015,6.459,4672986,0
2009-06-10,6.4218,6.5318,6.091,6.2562,4644783,0
2009-06-11,6.4218,6.4218,5.8147,5.9989,8471656,0
2009-06-12,6.1461,6.1461,5.9064,6.0358,4368042,0
2009-06-15,6.0358,6.1271,5.8704,6.0171,3286036,0
2009-06-16,6.0534,6.1094,5.9434,6.0171,4478062,0
2009-06-17,5.9801,6.0724,5.925,5.9621,3142226,0
2009-06-18,5.9434,6.0724,5.7228,5.7782,3900706,0
2009-06-19,5.8704,6.0358,5.5944,5.5944,13249541,0
2009-06-22,5.6675,5.9621,5.5198,5.7039,9520850,0
2009-06-23,5.7414,5.9064,5.6307,5.8882,4116596,0
2009-06-24,5.8882,6.0724,5.8511,6.0358,4659320,0
2009-06-25,5.9989,6.2754,5.9064,6.2562,5686931,0
2009-06-26,6.2383,6.3484,5.8329,6.0724,19606465,0
2009-06-29,6.1271,6.2754,5.9064,6.2383,5942963,0
2009-06-30,6.2562,6.4218,5.9989,6.4218,3397399,0
2009-07-01,6.4401,6.4762,6.3484,6.4218,4810011,0
2009-07-02,6.4041,6.4218,5.925,5.925,7014802,0
2009-07-06,5.9434,6.3114,5.8511,6.3114,5844138,0
2009-07-07,6.1643,6.2925,5.8704,5.8882,5755441,0
2009-07-08,5.8882,6.0724,5.7959,5.9621,4528653,0
2009-07-09,6.091,6.1094,5.8704,6.0171,3101143,0
2009-07-10,5.9801,6.091,5.8511,6.091,2819631,0
2009-07-13,6.1461,6.2562,5.925,6.2383,5716408,0
2009-07-14,6.2754,6.4041,6.1643,6.3666,3439545,0
2009-07-15,6.4218,6.6056,6.2562,6.6056,8825349,0
2009-07-16,6.6056,6.8085,6.4041,6.7721,5412275,0
2009-07-17,6.7721,6.8626,6.5135,6.7905,6524945,0
2009-07-20,6.8447,6.9921,6.735,6.9921,5037312,0
2009-07-21,7.0102,7.0102,6.6241,6.7721,3037845,0
2009-07-22,6.8085,6.8085,6.551,6.6616,2231637,0
2009-07-23,6.6241,6.8268,6.551,6.8085,6968333,0
2009-07-24,6.7721,6.8817,6.6241,6.8268,2148207,0
2009-07-27,6.735,7.0288,6.735,7.0288,3245579,0
2009-07-28,6.9921,6.9921,6.6983,6.8447,2868302,0
2009-07-29,6.7721,6.7905,6.4041,6.4218,3436697,0
2009-07-30,6.6241,6.6794,6.3847,6.5318,7031334,0
2009-07-31,6.5874,6.6616,6.3484,6.5874,3782480,0
2009-08-03,6.551,6.735,6.4401,6.6241,4109416,0
2009-08-04,6.6431,6.8817,6.5135,6.735,5727676,0
2009-08-05,6.6616,7.0648,6.459,7.0648,6889914,0
2009-08-06,7.0648,7.2687,6.8817,7.1209,7028998,0
2009-08-07,7.0648,7.3609,7.0288,7.3609,9017504,0
2009-08-10,7.2878,7.4516,7.1209,7.2313,6585547,0
2009-08-11,7.1769,7.1945,6.8626,6.9921,5029614,0
2009-08-12,6.9188,7.1577,6.6241,6.6794,5402560,0
2009-08-13,6.735,7.0288,6.735,6.7721,2919237,0
2009-08-14,6.8817,6.9552,6.551,6.5874,2980479,0
2009-08-17,6.5135,6.8085,6.3847,6.551,4990497,0
2009-08-18,6.6056,6.8817,6.4956,6.8817,3294290,0
2009-08-19,6.8447,6.8626,6.551,6.7721,2991348,0
2009-08-20,6.7905,7.1392,6.6241,7.1209,4788592,0
2009-08-21,7.1209,7.2495,6.9921,7.1769,3332065,0
2009-08-24,7.084,7.2687,6.8447,6.9002,2989951,0
2009-08-25,6.9552,6.9552,6.8085,6.9365,2229872,0
2009-08-26,6.8447,7.0648,6.6983,7.0288,3771219,0
2009-08-27,7.084,7.084,6.8268,6.9552,3152160,0
2009-08-28,6.9188,7.0102,6.6794,6.9744,3272755,0
2009-08-31,6.8268,7.0288,6.7161,6.9921,3920594,0
2009-09-01,6.9188,7.2687,6.7721,6.8447,11159633,0
2009-09-02,6.7905,6.9552,6.6983,6.8626,3145419,0
2009-09-03,6.9552,6.9921,6.7905,6.9921,3369670,0
2009-09-04,6.8817,6.9744,6.8268,6.9744,1667072,0
2009-09-08,6.9921,7.0648,6.9002,7.0648,2165494,0
2009-09-09,6.9921,7.1577,6.9552,7.1577,2695121,0
2009-09-10,7.1017,7.2313,7.0102,7.2313,2627742,0
2009-09-11,7.2313,7.2878,7.0102,7.0102,5855991,0
2009-09-14,7.048,7.2313,6.9552,7.2313,4302157,0
2009-09-15,7.213,7.6,7.1945,7.3053,6112325,0
2009-09-16,7.3236,7.4707,7.2878,7.3425,7026430,0
2009-09-17,7.4158,7.6,7.084,7.084,3941713,0
2009-09-18,7.1017,7.3053,7.1017,7.2687,4865108,0
2009-09-21,7.213,7.3777,7.1769,7.1945,2409507,0
2009-09-22,7.581,7.9132,7.434,7.9132,13602510,0
2009-09-23,8.0039,8.0227,7.4707,7.4707,5970155,0
2009-09-24,7.618,7.7094,6.9552,7.3236,5478310,0
2009-09-25,7.2495,7.3425,7.1392,7.1577,3696695,0
2009-09-28,7.2495,7.3053,7.1017,7.2313,5591769,0
2009-09-29,7.1209,7.1769,6.7721,6.7721,6828660,0
2009-09-30,6.8447,7.084,6.735,7.0288,3882300,0
2009-10-01,7.0102,7.048,6.7721,6.8085,4718826,0
2009-10-02,6.6794,7.1945,6.6431,7.084,6697416,0
2009-10-05,7.1392,7.4707,7.084,7.4516,4754150,0
2009-10-06,7.5076,7.5257,7.1769,7.3609,6464471,0
2009-10-07,7.4158,7.4158,7.1577,7.3609,2725896,0
2009-10-08,7.434,7.4516,7.2687,7.3777,6190499,0
2009-10-09,7.3053,7.3777,7.1769,7.3609,3510113,0
2009-10-12,7.3609,7.3777,7.1577,7.2687,3453036,0
2009-10-13,7.2313,7.3236,7.0648,7.1017,3733846,0
2009-10-14,7.2687,7.3609,7.0648,7.2495,5032448,0
2009-10-15,7.3425,7.3609,7.1017,7.1577,4245436,0
2009-10-16,7.1577,7.2495,7.048,7.1769,4105806,0
2009-10-19,7.3053,7.3236,7.0648,7.2687,4058909,0
2009-10-20,7.2495,7.2495,7.0102,7.0102,3825557,0
2009-10-21,7.0648,7.1769,6.9188,6.9921,3319044,0
2009-10-22,6.9744,7.1769,6.9365,7.1769,2482962,0
2009-10-23,7.1577,7.2687,7.1209,7.213,3747866,0
2009-10-26,7.2878,7.2878,7.0648,7.0648,6362956,0
2009-10-27,7.1577,7.1577,6.8085,6.8447,3317595,0
2009-10-28,6.8817,6.9188,6.4218,6.4218,4737163,0
2009-10-29,6.6431,6.8626,6.5318,6.8626,4605827,0
2009-10-30,6.8268,6.9188,6.4218,6.4218,5130644,0
2009-11-02,6.5135,6.7721,6.4218,6.7721,5675107,0
2009-11-03,6.8447,6.8817,6.6794,6.8626,4134441,0
2009-11-04,6.9365,6.9365,6.6241,6.6241,3393264,0
2009-11-05,6.6431,6.8817,6.6241,6.7905,3709785,0
2009-11-06,6.735,6.8626,6.6241,6.7721,4189571,0
2009-11-09,6.8626,7.1017,6.8268,7.1017,5717134,0
2009-11-10,7.0648,7.1392,6.7905,7.0102,8986447,0
2009-11-11,7.0288,7.084,6.8085,6.9744,8409772,0
2009-11-12,6.9552,7.084,6.8626,6.9188,4467079,0
2009-11-13,6.9552,7.1209,6.9365,7.1209,3619891,0
2009-11-16,7.1769,7.3053,7.084,7.2687,4569692,0
2009-11-17,7.1945,7.2687,7.1577,7.2313,5711876,0
2009-11-18,7.2495,7.434,7.2313,7.3609,6962342,0
2009-11-19,7.3236,7.4158,7.2687,7.3236,5554344,0
2009-11-20,7.3236,7.4516,7.2878,7.3609,3690504,0
2009-11-23,7.4158,7.5257,7.2878,7.3425,3139700,0
2009-11-24,7.3777,7.3975,7.2495,7.2878,3733977,0
2009-11-25,7.3609,7.3777,7.2495,7.2687,2135583,0
2009-11-27,7.1392,7.2687,7.084,7.1577,2005089,0
2009-11-30,7.2687,7.4516,7.1209,7.4158,4507066,0
2009-12-01,7.5076,7.5076,7.1769,7.1769,4291073,0
2009-12-02,7.2495,7.434,7.1769,7.4158,2790339,0
2009-12-03,7.4516,7.5447,7.3236,7.3425,3191131,0
2009-12-04,7.4516,7.5447,7.1577,7.3236,5239145,0
2009-12-07,7.3609,7.4516,7.2495,7.2878,3768499,0
2009-12-08,7.2878,7.4516,7.2313,7.4516,2700029,0
2009-12-09,7.434,7.488,7.3425,7.3975,2203395,0
2009-12-10,7.3975,7.4707,7.3425,7.4707,1138466,0
2009-12-11,7.3777,7.5076,7.3053,7.3975,2929049,0
2009-12-14,7.434,7.5257,7.3609,7.5257,3179303,0
2009-12-15,7.4707,7.488,7.2313,7.2495,4466380,0
2009-12-16,7.2878,7.3609,6.9552,7.0288,6089826,0
2009-12-17,7.1209,7.1209,6.9365,7.0288,3396387,0
2009-12-18,7.2687,7.3425,6.9921,7.3425,4703978,0
2009-12-21,7.3425,7.3425,6.9921,7.0648,4244491,0
2009-12-22,7.084,7.1769,7.0288,7.1769,3253330,0
2009-12-23,7.488,7.5628,7.3777,7.5447,5963444,0
2009-12-24,7.618,7.655,7.5076,7.618,2338957,0
2009-12-28,7.6361,7.7094,7.5628,7.581,4612675,0
2009-12-29,7.3236,7.3777,7.1945,7.2495,2622654,0
2009-12-30,7.3053,7.3236,7.1017,7.213,2458574,0
2009-12-31,7.2687,7.2687,7.1392,7.1392,1809965,0
2010-01-04,7.1945,7.3053,7.1392,7.1392,3347515,0
2010-01-05,7.213,7.3236,7.1577,7.3053,3166504,0
2010-01-06,7.3425,7.3975,7.2687,7.3609,2351069,0
2010-01-07,7.3609,7.5447,7.3236,7.5257,5100944,0
2010-01-08,7.581,7.6,7.4516,7.488,3212455,0
2010-01-11,7.6,7.6,7.4707,7.5447,3342370,0
2010-01-12,7.5447,7.5447,7.3975,7.3975,3320942,0
2010-01-13,7.4707,7.6361,7.4158,7.6,4403388,0
2010-01-14,7.618,7.6361,7.5447,7.618,2333473,0
2010-01-15,7.618,7.618,7.4707,7.4707,3210889,0
2010-01-19,7.618,7.6361,7.5076,7.581,3218910,0
2010-01-20,7.5628,7.618,7.4707,7.488,2058696,0
2010-01-21,7.6361,7.6361,7.3777,7.3777,3363870,0
2010-01-22,7.3777,7.5628,7.3425,7.3425,3429966,0
2010-01-25,7.4707,7.5257,7.213,7.3777,3581789,0
2010-01-26,7.3609,7.3777,7.213,7.213,1775245,0
2010-01-27,7.213,7.3425,7.1577,7.3425,2996841,0
2010-01-28,7.3609,7.4158,7.213,7.2878,1893175,0
2010-01-29,7.3609,7.3975,7.1945,7.213,2485008,0
2010-02-01,7.213,7.3609,7.213,7.3425,2051022,0
2010-02-02,7.3609,7.5628,7.2687,7.5628,3088109,0
2010-02-03,7.5257,7.5628,7.3777,7.3777,2319605,0
2010-02-04,7.3975,7.4516,7.1945,7.1945,4193333,0
2010-02-05,7.213,7.6,7.213,7.6,4215952,0
2010-02-08,7.5447,7.5628,7.2878,7.2878,3349898,0
2010-02-09,7.1209,7.1769,6.9188,7.0288,8853991,0
2010-02-10,7.0288,7.0288,6.5318,6.551,10969011,0
2010-02-11,6.6431,6.6616,6.4956,6.6241,7265759,0
2010-02-12,6.6616,6.7528,6.551,6.7528,4205995,0
2010-02-16,6.9002,6.9365,6.7528,6.8817,3367299,0
2010-02-17,6.9002,6.9365,6.7528,6.8447,3163566,0
2010-02-18,6.9002,6.9002,6.7721,6.8447,3569226,0
2010-02-19,6.8085,6.8085,6.5874,6.6983,4296793,0
2010-02-22,6.8085,6.8085,6.5318,6.569,5399350,0
2010-02-23,6.8817,7.084,6.7721,6.7721,14045343,0
2010-02-24,6.9921,7.0648,6.8447,7.0648,7922786,0
2010-02-25,7.1769,7.213,7.048,7.1769,4801038,0
2010-02-26,7.2495,7.5257,7.213,7.3609,6524503,0
2010-03-01,7.5257,7.5447,7.3609,7.4516,5592103,0
2010-03-02,7.5076,7.5447,7.3777,7.488,4197823,0
2010-03-03,7.488,7.5257,7.3777,7.4158,2927249,0
2010-03-04,7.434,7.4516,7.2878,7.3975,3579518,0
2010-03-05,7.4707,7.4707,7.3425,7.3975,3620116,0
2010-03-08,7.4516,7.4707,7.3425,7.434,3022103,0
2010-03-09,7.4707,7.5076,7.3425,7.3609,4227231,0
2010-03-10,7.4516,7.4516,7.3425,7.3777,3570107,0
2010-03-11,7.4158,7.4158,7.3236,7.3975,3699870,0
2010-03-12,7.434,7.434,7.3425,7.3425,3065684,0
2010-03-15,7.3975,7.3975,7.3236,7.3609,3008084,0
2010-03-16,7.3609,7.3975,7.3236,7.3609,5581880,0
2010-03-17,7.3975,7.434,7.3425,7.4158,4639424,0
2010-03-18,7.434,7.5257,7.3609,7.4707,4700237,0
2010-03-19,7.5628,7.618,7.4158,7.4516,7656343,0
2010-03-22,7.5076,7.5628,7.434,7.5447,4560537,0
2010-03-23,7.581,7.6,7.3777,7.4516,9622405,0
2010-03-24,7.5257,7.5628,7.3975,7.4707,7846352,0
2010-03-25,7.2687,7.3777,7.1769,7.3053,6251658,0
2010-03-26,7.3053,7.3425,7.1577,7.2313,4633424,0
2010-03-29,7.2878,7.3609,7.2495,7.3236,3969028,0
2010-03-30,7.3236,7.3777,7.1945,7.213,3324308,0
2010-03-31,7.2313,7.2687,7.1392,7.1577,3624362,0
2010-04-01,6.9744,7.2687,6.8817,7.1945,33336090,0
2010-04-05,7.2687,7.2687,7.1209,7.1769,6421418,0
2010-04-06,7.1577,7.2495,7.1577,7.213,8351694,0
2010-04-07,7.213,7.2687,7.1577,7.1945,8383893,0
2010-04-08,7.213,7.3236,7.1945,7.2313,9309757,0
2010-04-09,7.2687,7.3053,7.1769,7.2878,7661619,0
2010-04-12,7.2878,7.2878,7.1769,7.1769,6459932,0
2010-04-13,7.1769,7.2687,7.1577,7.2313,8320924,0
2010-04-14,7.2495,7.2687,7.1769,7.2687,5378012,0
2010-04-15,7.2878,7.2878,7.1769,7.2313,6454092,0
2010-04-16,7.2495,7.2687,7.1209,7.1769,6327607,0
2010-04-19,7.1392,7.2687,7.1209,7.2687,6594276,0
2010-04-20,7.2878,7.3425,7.2313,7.3236,10695495,0
2010-04-21,7.3236,7.3609,7.2495,7.3609,8407093,0
2010-04-22,7.3425,7.3777,7.2687,7.3777,6211874,0
2010-04-23,7.4439,7.6732,7.4248,7.5982,16672693,0
2010-04-26,7.6732,7.7654,7.5447,7.618,10682165,0
2010-04-27,7.6914,7.7473,7.2313,7.2687,19218979,0
2010-04-28,7.3777,7.5447,7.3425,7.5076,10022508,0
2010-04-29,7.618,7.6914,7.5076,7.6914,6553438,0
2010-04-30,7.7284,7.7831,7.488,7.488,8845285,0
2010-05-03,7.6,7.7473,7.5628,7.6914,8493380,0
2010-05-04,7.6361,7.655,7.2495,7.3236,15846594,0
2010-05-05,7.2878,7.2878,6.9552,7.1769,26505773,0
2010-05-06,7.1392,7.1945,6.4401,6.7905,16472244,0
2010-05-07,7.213,7.213,6.8817,7.0288,15036268,0
2010-05-10,7.3609,7.4158,7.1945,7.3609,8455884,0
2010-05-11,7.3053,7.3975,7.2313,7.3777,9617129,0
2010-05-12,7.4158,7.5447,7.3975,7.5257,7811837,0
2010-05-13,7.6,7.6,7.4707,7.5257,6900452,0
2010-05-14,7.4707,7.488,7.2687,7.3236,8848386,0
2010-05-17,7.3425,7.434,7.213,7.3609,4390155,0
2010-05-18,7.3975,7.4516,7.084,7.1209,7777231,0
2010-05-19,7.1209,7.1769,6.9744,7.0288,7008974,0
2010-05-20,6.9921,6.9921,6.7161,6.735,12367249,0
2010-05-21,6.6794,7.0288,6.6241,7.0102,13687174,0
2010-05-24,7.1392,7.1392,6.9552,6.9552,10643422,0
2010-05-25,6.8268,6.9552,6.7528,6.9365,8818338,0
2010-05-26,7.0648,7.084,6.9002,6.9365,5865106,0
2010-05-27,7.1209,7.2313,7.0102,7.2313,6101319,0
2010-05-28,7.2878,7.3236,7.1945,7.2495,5011561,0
2010-06-01,7.2495,7.2878,7.084,7.084,5015968,0
2010-06-02,7.1769,7.3425,7.1017,7.3236,5985742,0
2010-06-03,7.3777,7.4516,7.2495,7.3053,8542963,0
2010-06-04,7.2495,7.3053,7.0648,7.084,6552469,0
2010-06-07,7.1577,7.2313,7.048,7.0648,5730283,0
2010-06-08,7.1577,7.2495,6.9921,7.2313,5393438,0
2010-06-09,7.2687,7.3236,7.084,7.1209,5384177,0
2010-06-10,7.1769,7.3053,7.1577,7.3053,5649948,0
2010-06-11,7.3236,7.488,7.2313,7.4516,6190532,0
2010-06-14,7.5257,7.6361,7.488,7.5628,10491893,0
2010-06-15,7.6,7.6361,7.4707,7.5076,8584184,0
2010-06-16,7.5257,7.5257,7.3777,7.4158,8439365,0
2010-06-17,7.213,7.2313,7.1017,7.1769,7067500,0
2010-06-18,7.1945,7.2495,7.1209,7.1577,5282727,0
2010-06-21,7.213,7.2495,7.1017,7.1209,3173418,0
2010-06-22,7.1017,7.1769,7.0102,7.0288,6558457,0
2010-06-23,6.8085,6.8626,6.735,6.7721,49914976,0
2010-06-24,6.7721,6.9002,6.7528,6.8447,17351327,0
2010-06-25,6.9002,7.0648,6.8447,6.9921,20119813,0
2010-06-28,6.9921,7.0102,6.9002,6.9002,5358143,0
2010-06-29,6.8626,6.9002,6.7161,6.735,11396536,0
2010-06-30,6.7807,6.8391,6.6227,6.6426,8152310,0
2010-07-01,6.6616,6.6794,6.459,6.6431,11128751,0
2010-07-02,6.6983,6.7161,6.569,6.6056,5043050,0
2010-07-06,6.6983,6.7905,6.459,6.459,10854660,0
2010-07-07,6.5874,6.8626,6.5318,6.8626,11033297,0
2010-07-08,6.9552,6.9744,6.735,6.8626,7495006,0
2010-07-09,6.9002,6.9921,6.8268,6.9552,5353349,0
2010-07-12,6.9552,7.084,6.9002,7.0102,5832745,0
2010-07-13,7.048,7.084,6.9921,7.0648,6533279,0
2010-07-14,7.048,7.048,6.9552,6.9921,5031105,0
2010-07-15,6.9744,7.0102,6.8817,6.9744,4475005,0
2010-07-16,6.9365,6.9921,6.7721,6.7721,6094936,0
2010-07-19,6.8447,6.9002,6.735,6.7528,6728150,0
2010-07-20,6.735,6.8626,6.7161,6.8268,7554253,0
2010-07-21,6.8626,6.9188,6.7721,6.7721,6837448,0
2010-07-22,6.8626,6.9552,6.8626,6.9365,6312393,0
2010-07-23,6.9188,7.084,6.8817,7.084,4132542,0
2010-07-26,7.1017,7.213,7.048,7.1392,7167558,0
2010-07-27,7.1769,7.2313,7.0102,7.048,9283037,0
2010-07-28,7.048,7.213,7.048,7.048,9744823,0
2010-07-29,7.1017,7.1392,6.9744,7.048,7844979,0
2010-07-30,7.048,7.1392,7.0288,7.1209,5939818,0
2010-08-02,7.1769,7.1769,7.084,7.1392,6990821,0
2010-08-03,7.1577,7.1769,7.0648,7.0648,5298499,0
2010-08-04,7.1017,7.1945,7.084,7.1769,5065936,0
2010-08-05,7.1769,7.1945,7.1017,7.1209,4273959,0
2010-08-06,7.1392,7.1577,7.084,7.1577,3790911,0
2010-08-09,7.1769,7.213,7.1392,7.1769,4493397,0
2010-08-10,7.1577,7.213,7.1392,7.1945,4130530,0
2010-08-11,7.1392,7.1769,7.0648,7.0648,5139646,0
2010-08-12,7.0648,7.1392,7.048,7.1017,3282629,0
2010-08-13,7.1392,7.1769,7.1017,7.1209,3857938,0
2010-08-16,7.1392,7.1577,7.0648,7.0648,3798343,0
2010-08-17,7.1209,7.2495,7.1017,7.213,4881818,0
2010-08-18,7.2313,7.2495,7.1392,7.213,4414905,0
2010-08-19,7.1945,7.213,7.084,7.1209,5101172,0
2010-08-20,7.1209,7.1577,7.0648,7.1392,3961750,0
2010-08-23,7.1392,7.213,7.1209,7.1769,3168533,0
2010-08-24,7.1392,7.1769,7.084,7.1577,4271891,0
2010-08-25,7.1392,7.1577,7.0648,7.1017,5703928,0
2010-08-26,7.1392,7.1945,7.1017,7.1392,4964520,0
2010-08-27,7.1769,7.2878,7.048,7.2878,5818669,0
2010-08-30,7.2878,7.3053,7.213,7.213,3882500,0
2010-08-31,7.2159,7.2725,7.1784,7.2358,4655051,0
2010-09-01,7.2878,7.3236,7.2495,7.3236,4977266,0
2010-09-02,7.3425,7.3425,7.2313,7.2495,7506940,0
2010-09-03,7.2878,7.3425,7.2495,7.3425,7179413,0
2010-09-07,7.3425,7.3975,7.2687,7.3236,7554264,0
2010-09-08,7.3777,7.3975,7.3236,7.3236,5868658,0
2010-09-09,7.3975,7.4158,7.3609,7.3975,4914915,0
2010-09-10,7.4158,7.4516,7.3975,7.4516,7067676,0
2010-09-13,7.4516,7.618,7.434,7.581,16613578,0
2010-09-14,7.6,7.618,7.3975,7.5076,11343142,0
2010-09-15,7.5076,7.5257,7.4516,7.5257,7813209,0
2010-09-16,7.5257,7.5447,7.4516,7.4707,10262340,0
2010-09-17,7.5076,7.5076,7.4158,7.4158,6839727,0
2010-09-20,7.4516,7.5076,7.3975,7.4707,6487027,0
2010-09-21,7.4707,7.5076,7.3777,7.3777,6564420,0
2010-09-22,7.434,7.4516,7.3975,7.3975,4718018,0
2010-09-23,7.5257,7.6361,7.5076,7.5628,13295586,0
2010-09-24,7.618,7.6732,7.6,7.6732,9565140,0
2010-09-27,7.655,7.6914,7.6,7.618,9563846,0
2010-09-28,7.6361,7.655,7.5257,7.6,9494428,0
2010-09-29,7.6,7.6361,7.581,7.6361,9106449,0
2010-09-30,7.3503,7.3684,7.2159,7.2725,9569469,0
2010-10-01,7.2878,7.3053,7.2687,7.2878,4367016,0
2010-10-04,7.2878,7.4707,7.2687,7.4707,9701662,0
2010-10-05,7.5076,7.5076,7.3236,7.4707,8057006,0
2010-10-06,7.434,7.5257,7.4158,7.5257,4261693,0
2010-10-07,7.5076,7.5257,7.434,7.434,5255932,0
2010-10-08,7.434,7.488,7.3975,7.488,3708329,0
2010-10-11,7.4707,7.488,7.4158,7.4158,3208695,0
2010-10-12,7.3975,7.5076,7.3975,7.5076,2559870,0
2010-10-13,7.488,7.488,7.4158,7.4516,3325918,0
2010-10-14,7.434,7.5257,7.4158,7.5257,5654260,0
2010-10-15,7.5076,7.6361,7.5076,7.6361,5927074,0
2010-10-18,7.6361,7.7831,7.581,7.7473,7558715,0
2010-10-19,7.6914,7.7831,7.6914,7.7654,8366164,0
2010-10-20,7.7473,7.8567,7.7284,7.838,7021544,0
2010-10-21,7.8567,8.0227,7.838,7.8756,10905258,0
2010-10-22,7.9132,7.9491,7.7473,7.7473,5405339,0
2010-10-25,7.838,7.9491,7.838,7.9132,5922091,0
2010-10-26,7.655,7.7094,7.3236,7.4707,26627378,0
2010-10-27,7.4516,7.4707,7.3236,7.434,9459136,0
2010-10-28,7.5257,7.5447,7.3975,7.4158,5884219,0
2010-10-29,7.46,7.5833,7.4394,7.5424,7085423,0
2010-11-01,7.618,7.618,7.4707,7.488,3597577,0
2010-11-02,7.5257,7.5628,7.434,7.434,6147292,0
2010-11-03,7.0648,7.1945,7.0288,7.1017,91176941,0
2010-11-04,7.1769,7.434,7.1392,7.434,23968791,0
2010-11-05,7.4158,7.4516,7.2878,7.4516,11296606,0
2010-11-08,7.4516,7.4516,7.3609,7.3777,6151737,0
2010-11-09,7.434,7.434,7.3236,7.3236,11165061,0
2010-11-10,7.3609,7.4516,7.3236,7.4516,8206679,0
2010-11-11,7.4158,7.434,7.3236,7.3236,7085512,0
2010-11-12,7.3777,7.4516,7.3236,7.4516,8359619,0
2010-11-15,7.4707,7.488,7.3777,7.3975,8852423,0
2010-11-16,7.4158,7.434,7.3236,7.3425,9396610,0
2010-11-17,7.3975,7.4516,7.3609,7.4158,5676990,0
2010-11-18,7.4707,7.4707,7.3609,7.4158,8051808,0
2010-11-19,7.3975,7.3975,7.3609,7.3975,4583840,0
2010-11-22,7.3975,7.434,7.3777,7.3975,6313818,0
2010-11-23,7.3975,7.4158,7.3425,7.3777,5973066,0
2010-11-24,7.4158,7.4707,7.3975,7.4707,5262767,0
2010-11-26,7.4516,7.488,7.434,7.4707,1334665,0
2010-11-29,7.4707,7.5076,7.4516,7.5076,3517588,0
2010-11-30,7.4631,7.4631,7.3684,7.3684,22889979,0
2010-12-01,7.4516,7.5076,7.3975,7.4707,7297768,0
2010-12-02,7.4707,7.5076,7.434,7.488,8155728,0
2010-12-03,7.488,7.5447,7.4707,7.5447,5002215,0
2010-12-06,7.5257,7.5628,7.4707,7.5076,5599622,0
2010-12-07,7.5628,7.581,7.5257,7.5447,5187832,0
2010-12-08,7.5628,7.6,7.5257,7.581,6122645,0
2010-12-09,7.6,7.6361,7.5447,7.6,5782716,0
2010-12-10,7.6361,7.655,7.581,7.655,6659173,0
2010-12-13,7.6914,7.7654,7.655,7.7654,5776910,0
2010-12-14,7.7654,7.802,7.7094,7.7654,12704480,0
2010-12-15,7.6732,7.7654,7.5447,7.5447,11511631,0
2010-12-16,7.618,7.6732,7.5628,7.655,6063487,0
2010-12-17,7.6732,7.7473,7.655,7.7473,6819190,0
2010-12-20,7.802,7.8208,7.7473,7.7654,9253897,0
2010-12-21,7.802,7.8208,7.7831,7.8208,6591545,0
2010-12-22,7.838,7.8756,7.6914,7.6914,12082403,0
2010-12-23,7.7831,7.8756,7.7654,7.8567,6750921,0
2010-12-27,7.8756,7.9132,7.8756,7.8936,6753389,0
2010-12-28,7.9132,7.9132,7.802,7.8208,12607948,0
2010-12-29,7.5911,7.6306,7.5517,7.5911,10746695,0
2010-12-30,7.6109,7.6306,7.5911,7.5911,5083578,0
2010-12-31,7.5769,7.6211,7.5557,7.5557,5412719,0
2011-01-03,7.6,7.618,7.5447,7.618,7644020,0
2011-01-04,7.6,7.618,7.4158,7.4707,11492902,0
2011-01-05,7.488,7.5447,7.434,7.4707,17502492,0
2011-01-06,7.488,7.5628,7.4707,7.5447,7778552,0
2011-01-07,7.581,7.6361,7.5628,7.6361,8400169,0
2011-01-10,7.6,7.6361,7.5447,7.5447,6487607,0
2011-01-11,7.5447,7.6,7.488,7.488,9448355,0
2011-01-12,7.5447,7.5628,7.5076,7.5257,9763921,0
2011-01-13,7.5257,7.581,7.5257,7.5628,6978392,0
2011-01-14,7.5628,7.6,7.5628,7.6,7085341,0
2011-01-18,7.6,7.618,7.5447,7.581,6705707,0
2011-01-19,7.581,7.6,7.5628,7.581,5617071,0
2011-01-20,7.6,7.6361,7.581,7.618,5923180,0
2011-01-21,7.655,7.7284,7.655,7.7284,7531533,0
2011-01-24,7.7284,7.7831,7.7284,7.7654,5588664,0
2011-01-25,7.7654,7.802,7.618,7.655,8670793,0
2011-01-26,7.7094,7.7284,7.655,7.6914,7719146,0
2011-01-27,7.7831,7.7831,7.7284,7.7654,12481592,0
2011-01-28,7.7654,7.7831,7.7094,7.7284,6723229,0
2011-01-31,7.7072,7.7284,7.6637,7.7284,7500374,0
2011-02-01,7.7831,7.8567,7.7284,7.838,11318584,0
2011-02-02,7.838,7.9491,7.8208,7.9132,13584151,0
2011-02-03,7.9132,7.9304,7.8567,7.8756,5841495,0
2011-02-04,7.8936,7.9132,7.7831,7.838,7475322,0
2011-02-07,7.838,7.9132,7.7831,7.8756,9645424,0
2011-02-08,7.8936,7.9132,7.8208,7.8567,5641733,0
2011-02-09,7.8756,7.8936,7.8208,7.8208,5653723,0
2011-02-10,7.6914,7.7284,7.6,7.6361,27182548,0
2011-02-11,7.6914,7.6914,7.6,7.655,9840468,0
2011-02-14,7.6732,7.7473,7.655,7.7284,4867173,0
2011-02-15,7.7284,7.7473,7.581,7.581,14013161,0
2011-02-16,7.655,7.7284,7.6,7.6361,8341677,0
2011-02-18,7.838,7.8756,7.8208,7.8567,3922350,0
2011-02-22,7.8208,7.8567,7.618,7.6914,15795527,0
2011-02-23,7.7473,7.7654,7.6914,7.7094,5516263,0
2011-02-24,7.7654,7.8208,7.6914,7.8208,7647976,0
2011-02-25,7.838,7.9304,7.8208,7.9304,7744209,0
2011-02-28,7.9467,7.9859,7.9075,7.9271,10151542,0
2011-03-01,7.9786,7.9786,7.7307,7.7307,14023469,0
2011-03-02,7.7865,7.8257,7.7307,7.7307,11751127,0
2011-03-03,7.8061,7.8257,7.749,7.8257,7671916,0
2011-03-04,7.8208,7.8567,7.802,7.802,5697805,0
2011-03-07,7.8208,7.9132,7.8208,7.8936,3597240,0
2011-03-08,7.9132,7.9304,7.838,7.8936,5867198,0
2011-03-09,7.8936,7.8936,7.8208,7.8567,4875995,0
2011-03-10,7.8445,7.9009,7.8257,7.8445,4321729,0
2011-03-11,7.8445,7.8633,7.749,7.8061,8145637,0
2011-03-14,7.7831,7.838,7.7654,7.7654,6018582,0
2011-03-15,7.7473,7.802,7.6914,7.7094,10454130,0
2011-03-16,7.7473,7.8208,7.6732,7.6732,9407549,0
2011-03-17,7.7678,7.7865,7.7102,7.7678,5548600,0
2011-03-18,7.7678,7.8445,7.7678,7.8445,5568507,0
2011-03-21,7.9206,7.9394,7.7678,7.8829,8522623,0
2011-03-22,7.7307,7.7865,7.5393,7.5393,26233944,0
2011-03-23,7.6165,7.6354,7.5393,7.5982,11889757,0
2011-03-24,7.6543,7.7307,7.6354,7.7102,11361672,0
2011-03-25,7.7307,7.7307,7.6354,7.7102,9243355,0
2011-03-28,7.7307,7.7307,7.6732,7.6732,7558131,0
2011-03-29,7.7102,7.7307,7.6354,7.6543,9625516,0
2011-03-30,7.6921,7.7102,7.6354,7.6543,7689463,0
2011-03-31,7.6637,7.6859,7.5123,7.5345,10711842,0
2011-04-01,7.5769,7.5982,7.4835,7.5393,10380659,0
2011-04-04,7.5393,7.5769,7.2358,7.5211,23309621,0
2011-04-05,7.5211,7.6732,7.4835,7.6543,8740571,0
2011-04-06,7.6543,7.6921,7.5589,7.6354,9264543,0
2011-04-07,7.6165,7.6543,7.5393,7.5393,9350886,0
2011-04-08,7.5589,7.6165,7.4248,7.4631,7599899,0
2011-04-11,7.4631,7.5211,7.3304,7.4835,13610203,0
2011-04-12,7.4631,7.4631,7.3304,7.4058,13541884,0
2011-04-13,7.4248,7.4631,7.4058,7.4058,4753582,0
2011-04-14,7.4248,7.4835,7.4248,7.4835,4416657,0
2011-04-15,7.4835,7.4835,7.4439,7.4631,2907959,0
2011-04-18,7.3684,7.4248,7.2542,7.4058,9013828,0
2011-04-19,7.3876,7.4248,7.3503,7.4058,4270758,0
2011-04-20,7.4058,7.4631,7.3876,7.4631,3604917,0
2011-04-21,7.4631,7.5014,7.4058,7.5014,4688102,0
2011-04-25,7.5393,7.5589,7.4439,7.5211,5816214,0
2011-04-26,7.5589,7.5982,7.5211,7.5393,4390519,0
2011-04-27,7.5589,7.5982,7.5014,7.5769,5696651,0
2011-04-28,7.6165,7.6354,7.5769,7.5769,5976707,0
2011-04-29,7.599,7.7284,7.599,7.7072,5939632,0
2011-05-02,7.749,7.749,7.6165,7.6165,6000037,0
2011-05-03,7.6543,7.7102,7.6165,7.7102,7351391,0
2011-05-04,7.6732,7.7102,7.5769,7.6165,6143525,0
2011-05-05,7.6165,7.6354,7.4835,7.5014,10693218,0
2011-05-06,7.5014,7.5211,7.4439,7.4439,5921310,0
2011-05-09,7.4631,7.5014,7.4248,7.4439,6038921,0
2011-05-10,7.4835,7.5769,7.4631,7.5769,7292286,0
2011-05-11,7.5982,7.6165,7.4631,7.5211,5830886,0
2011-05-12,7.5211,7.5211,7.3876,7.4439,10425735,0
2011-05-13,7.4058,7.4439,7.3503,7.3503,6522995,0
2011-05-16,7.3503,7.4058,7.3304,7.3876,5258939,0
2011-05-17,7.3684,7.4058,7.3304,7.3304,4599317,0
2011-05-18,7.3503,7.3684,7.3304,7.3684,4030800,0
2011-05-19,7.4058,7.4439,7.3503,7.4439,5298507,0
2011-05-20,7.4631,7.5211,7.4248,7.5014,4688719,0
2011-05-23,7.4835,7.5211,7.4631,7.5014,4057619,0
2011-05-24,7.4248,7.4439,7.3304,7.3876,7508770,0
2011-05-25,7.3503,7.3684,7.2915,7.2915,5417682,0
2011-05-26,7.2915,7.3304,7.2725,7.3113,3487752,0
2011-05-27,7.3113,7.4248,7.2915,7.4248,3915098,0
2011-05-31,7.4394,7.4394,7.3982,7.4394,3768989,0
2011-06-01,7.4631,7.5014,7.3113,7.3113,5509524,0
2011-06-02,7.3304,7.3876,7.3113,7.3304,3737787,0
2011-06-03,7.3113,7.3113,7.2159,7.2159,7372243,0
2011-06-06,7.2358,7.2725,7.0833,7.1017,9326647,0
2011-06-07,7.1363,7.1562,6.8597,7.0377,21413626,0
2011-06-08,6.9779,6.998,6.4247,6.543,34923669,0
2011-06-09,6.662,6.998,6.6227,6.8198,21496860,0
2011-06-10,6.8789,6.9779,6.6426,6.7611,17123012,0
2011-06-13,6.874,6.9309,6.7021,6.7208,8602694,0
2011-06-14,6.7401,6.8163,6.7208,6.759,11450525,0
2011-06-15,6.7401,6.759,6.5687,6.6068,12646762,0
2011-06-16,6.6426,6.7017,6.543,6.6426,12249261,0
2011-06-17,6.543,6.6026,6.4643,6.5629,17773004,0
2011-06-20,6.5629,6.7017,6.543,6.662,6656964,0
2011-06-21,6.7611,6.7611,6.6227,6.7017,11569630,0
2011-06-22,6.7208,6.8995,6.6812,6.8391,7690619,0
2011-06-23,6.8198,6.8391,6.6227,6.7017,10218467,0
2011-06-24,6.7208,6.7406,6.6227,6.7017,7066966,0
2011-06-27,6.7208,6.7611,6.7017,6.7208,7438067,0
2011-06-28,6.8004,6.8198,6.6426,6.7208,8496709,0
2011-06-29,6.7208,6.958,6.7208,6.8789,11777848,0
2011-06-30,6.9102,6.9325,6.8461,6.8461,5452514,0
2011-07-01,6.8597,7.0178,6.8597,6.998,5671231,0
2011-07-05,6.9779,6.998,6.8597,6.8597,7043305,0
2011-07-06,6.8391,6.9388,6.8198,6.8789,6263553,0
2011-07-07,6.9188,6.9388,6.8391,6.8391,6262196,0
2011-07-08,6.8391,6.958,6.8391,6.958,5027720,0
2011-07-11,6.9188,6.9188,6.8004,6.8198,5297468,0
2011-07-12,6.8198,6.8995,6.7017,6.7611,6746005,0
2011-07-13,6.7807,6.8391,6.6227,6.6812,9993667,0
2011-07-14,6.662,6.6812,6.2861,6.5034,23044331,0
2011-07-15,6.5034,6.5233,6.3459,6.4247,10663439,0
2011-07-18,6.4049,6.4247,6.1083,6.2861,17429342,0
2011-07-19,6.227,6.4444,6.2069,6.4247,8311985,0
2011-07-20,6.4444,6.6026,6.4247,6.6026,7600849,0
2011-07-21,6.662,6.662,6.5233,6.5233,3312542,0
2011-07-22,6.543,6.6227,6.5233,6.5825,3497064,0
2011-07-25,6.4842,6.543,6.4049,6.4247,7982821,0
2011-07-26,6.3847,6.4269,6.3025,6.3641,5631536,0
2011-07-27,6.3257,6.3653,6.1479,6.1479,7748826,0
2011-07-28,6.227,6.2466,6.1479,6.1875,6387386,0
2011-07-29,6.1575,6.1995,5.1863,6.0958,12329016,0
2011-08-01,6.3653,6.3653,6.1479,6.1479,6755336,0
2011-08-02,6.2199,6.2612,6.1575,6.179,11722845,0
2011-08-03,6.1875,6.3653,6.0299,6.3653,9733070,0
2011-08-04,6.227,6.2466,5.8715,5.9107,20163544,0
2011-08-05,6.0094,6.0888,5.8511,5.95,16012636,0
2011-08-08,5.5947,5.891,5.5353,5.6334,24626091,0
2011-08-09,5.7526,6.2665,5.6541,6.2466,18061818,0
2011-08-10,6.1083,6.2665,5.891,5.891,12166969,0
2011-08-11,5.9698,6.306,5.9309,6.2069,9452432,0
2011-08-12,6.2861,6.3257,6.1083,6.1275,5078603,0
2011-08-15,6.1875,6.4247,6.1479,6.4247,5050203,0
2011-08-16,6.3653,6.5233,6.2861,6.3653,5791676,0
2011-08-17,6.4444,6.4842,6.3257,6.3847,3882078,0
2011-08-18,6.2665,6.2665,5.9309,6.0094,9446035,0
2011-08-19,5.9698,6.1275,5.9309,5.9309,5927847,0
2011-08-22,6.1083,6.1275,5.8715,5.9309,5027245,0
2011-08-23,6.0094,6.1676,5.95,6.1479,6434609,0
2011-08-24,6.0888,6.1479,5.891,5.9309,8873189,0
2011-08-25,6.0094,6.0299,5.7723,5.8313,8210331,0
2011-08-26,5.8313,5.95,5.7333,5.9107,5667431,0
2011-08-29,5.95,6.0888,5.95,6.0888,3783487,0
2011-08-30,6.0888,6.1479,6.0299,6.1083,3304991,0
2011-08-31,6.1568,6.2002,5.9849,5.9849,6225788,0
2011-09-01,6.0094,6.0299,5.8313,5.8313,6476421,0
2011-09-02,5.7692,5.8341,5.683,5.7047,5473946,0
2011-09-06,5.6617,5.7657,5.6203,5.7034,5899492,0
2011-09-07,5.8273,5.848,5.7034,5.8273,6104206,0
2011-09-08,5.8273,5.8685,5.6819,5.7034,6701086,0
2011-09-09,5.7448,5.7448,5.6203,5.6203,7021411,0
2011-09-12,5.5947,5.6142,5.4758,5.6142,7093223,0
2011-09-13,5.6334,5.7128,5.5947,5.6334,5348713,0
2011-09-14,5.6334,5.8119,5.6334,5.7526,4384580,0
2011-09-15,5.8119,5.891,5.7923,5.891,4387961,0
2011-09-16,5.8685,5.9514,5.8273,5.9309,4395856,0
2011-09-19,5.9698,6.0488,5.891,6.0094,6523659,0
2011-09-20,6.0094,6.0685,5.9107,5.9107,5842021,0
2011-09-21,5.9698,5.9893,5.7526,5.7526,5237549,0
2011-09-22,5.7034,5.9309,5.6414,5.7235,8635538,0
2011-09-23,5.848,5.9309,5.7657,5.9309,4504169,0
2011-09-26,5.9514,5.9714,5.8894,5.9714,3763802,0
2011-09-27,5.9925,6.0337,5.9309,5.9309,5394575,0
2011-09-28,5.9925,6.0337,5.9309,5.9309,6436357,0
2011-09-29,6.0542,6.0748,5.848,5.9514,5361785,0
2011-09-30,5.9002,5.9228,5.7221,5.7221,5302324,0
2011-10-03,5.7657,5.7657,5.2694,5.4143,11347428,0
2011-10-04,5.2481,5.4346,4.9182,5.4346,13429348,0
2011-10-05,5.4963,5.4963,5.1863,5.3105,7201541,0
2011-10-06,5.2897,5.6819,5.2897,5.6414,6138767,0
2011-10-07,5.7657,5.7857,5.3931,5.4963,5173610,0
2011-10-10,5.6819,5.7235,5.5792,5.7235,4060931,0
2011-10-11,5.7448,5.8273,5.7235,5.8273,5421634,0
2011-10-12,5.8685,5.9309,5.7657,5.9099,6100077,0
2011-10-13,5.8894,5.8894,5.7235,5.7657,2175942,0
2011-10-14,5.8685,5.8894,5.7857,5.8685,3261257,0
2011-10-17,5.8894,5.9714,5.7857,5.9099,4828047,0
2011-10-18,5.9099,6.0337,5.8685,6.0337,6668563,0
2011-10-19,6.0542,6.1575,5.9514,6.0542,5309805,0
2011-10-20,6.0748,6.1575,5.9925,6.1575,5057891,0
2011-10-21,6.117,6.1369,5.8685,5.9714,7111705,0
2011-10-24,5.9714,6.1369,5.9514,6.1369,6276428,0
2011-10-25,6.1575,6.1575,5.9925,6.0337,3643515,0
2011-10-26,6.0748,6.1369,6.0542,6.0958,3815514,0
2011-10-27,6.2199,6.2408,6.117,6.2199,7969190,0
2011-10-28,6.1995,6.3025,6.1369,6.2815,5776878,0
2011-10-31,6.28,6.3029,6.1909,6.2131,5337459,0
2011-11-01,6.117,6.1575,5.9714,5.9714,14110907,0
2011-11-02,6.0542,6.0958,5.9714,6.013,4618628,0
2011-11-03,6.0748,6.0748,5.9714,5.9925,3745857,0
2011-11-04,6.0283,6.0283,5.8986,5.9195,3534841,0
2011-11-07,5.9514,5.9514,5.8685,5.9099,2661659,0
2011-11-08,5.9309,5.9714,5.8894,5.9309,2968457,0
2011-11-09,5.8894,5.9099,5.7034,5.7034,5844801,0
2011-11-10,5.8063,5.8273,5.2069,5.3105,21216645,0
2011-11-11,5.4758,5.5174,5.2278,5.3931,17536991,0
2011-11-14,5.3931,5.3931,5.1863,5.2694,10942844,0
2011-11-15,5.7034,5.8894,5.5587,5.8273,11790925,0
2011-11-16,5.6819,5.7235,5.5996,5.6203,6405229,0
2011-11-17,5.6203,5.6414,5.4346,5.538,5416013,0
2011-11-18,5.5792,5.5996,5.4963,5.5587,7099775,0
2011-11-21,5.3931,5.5174,5.3105,5.4346,9476151,0
2011-11-22,5.4546,5.4758,5.3931,5.4546,3433659,0
2011-11-23,5.4143,5.4546,5.3105,5.3105,3134810,0
2011-11-25,5.3518,5.3931,5.3105,5.3724,1815872,0
2011-11-28,5.4758,5.4758,5.3724,5.4346,4795322,0
2011-11-29,5.4346,5.4758,5.2694,5.3105,4858675,0
2011-11-30,5.3859,5.5201,5.3192,5.5201,8187596,0
2011-12-01,5.4546,5.538,5.3724,5.4546,4178054,0
2011-12-02,5.4758,5.5174,5.4143,5.4346,4979281,0
2011-12-05,5.4758,5.4963,5.4346,5.4963,3665847,0
2011-12-06,5.4682,5.5544,5.4037,5.5327,4148287,0
2011-12-07,5.5109,5.5757,5.4895,5.5544,4129716,0
2011-12-08,5.5544,5.5757,5.4462,5.4462,3580558,0
2011-12-09,5.4251,5.5544,5.4251,5.5544,4415994,0
2011-12-12,5.5174,5.5587,5.4758,5.5174,3746055,0
2011-12-13,5.538,5.5996,5.4963,5.5587,3863131,0
2011-12-14,5.538,5.5587,5.4546,5.538,4908681,0
2011-12-15,5.5996,5.5996,5.4758,5.5174,3531139,0
2011-12-16,5.5109,5.5544,5.4462,5.5544,5173016,0
2011-12-19,5.5792,5.5792,5.4963,5.4963,3884334,0
2011-12-20,5.4895,5.5544,5.4682,5.5109,4648143,0
2011-12-21,5.5327,5.6189,5.5327,5.6189,4136910,0
2011-12-22,5.6617,5.683,5.6406,5.6617,5016971,0
2011-12-23,5.683,5.7047,5.5973,5.6617,4448097,0
2011-12-27,5.7047,5.7047,5.6189,5.6617,4389880,0
2011-12-28,5.6406,5.6617,5.4462,5.4462,6337238,0
2011-12-29,5.4462,5.5109,5.4462,5.4895,5473333,0
2011-12-30,5.4703,5.4931,5.4002,5.4002,7265962,0
2012-01-03,5.4895,5.5973,5.4895,5.5757,6046756,0
2012-01-04,5.5757,5.5973,5.5109,5.5327,8969426,0
2012-01-05,5.5544,5.683,5.5327,5.683,5613201,0
2012-01-06,5.683,5.7475,5.6406,5.683,4097530,0
2012-01-09,5.6617,5.7475,5.6617,5.7257,3763654,0
2012-01-10,5.7475,5.7692,5.6617,5.7047,2769774,0
2012-01-11,5.7475,5.8986,5.7047,5.8986,4823797,0
2012-01-12,5.8986,5.9629,5.7913,5.8986,5121741,0
2012-01-13,5.8768,6.0283,5.8558,5.9416,3234405,0
2012-01-17,5.9416,6.0062,5.9195,6.0062,3322555,0
2012-01-18,5.9849,6.0283,5.9416,5.9849,3329042,0
2012-01-19,6.0283,6.0283,5.9629,6.0062,2822479,0
2012-01-20,6.0283,6.3075,6.0062,6.2648,6473001,0
2012-01-23,6.3292,6.4161,6.2861,6.3502,5308962,0
2012-01-24,6.2861,6.3717,6.2218,6.3075,4277567,0
2012-01-25,6.3292,6.4581,6.3075,6.4581,6986369,0
2012-01-26,6.5223,6.5444,6.4368,6.4581,3909017,0
2012-01-27,6.5016,6.5874,6.4581,6.5658,4718008,0
2012-01-30,6.5658,6.5874,6.5016,6.5223,4425738,0
2012-01-31,6.5486,6.5929,6.5263,6.5486,3111919,0
2012-02-01,6.5658,6.5874,6.5016,6.5658,4308708,0
2012-02-02,6.5658,6.7165,6.5658,6.695,4524763,0
2012-02-03,6.7812,6.8027,6.6744,6.7165,4705757,0
2012-02-06,6.7594,6.8027,6.6092,6.6522,6044372,0
2012-02-07,6.6744,6.695,6.5658,6.5658,3483095,0
2012-02-08,6.5874,6.6744,6.4804,6.5223,6436236,0
2012-02-09,6.5444,6.5658,6.3075,6.3717,11148072,0
2012-02-10,6.2861,6.3502,6.179,6.3075,3386513,0
2012-02-13,6.4161,6.4368,6.3292,6.4368,2057157,0
2012-02-14,6.4581,6.4581,6.3502,6.3502,2809810,0
2012-02-15,6.3935,6.4368,6.2426,6.2861,4009133,0
2012-02-16,6.3292,6.4804,6.2861,6.4368,4147243,0
2012-02-17,6.4581,6.4804,6.4161,6.4581,2700896,0
2012-02-21,6.5016,6.5016,6.3717,6.3717,4295323,0
2012-02-22,6.4368,6.4368,6.3717,6.3717,2739391,0
2012-02-23,6.3935,6.5016,6.3935,6.5016,4523470,0
2012-02-24,6.4804,6.6092,6.4581,6.5874,3211559,0
2012-02-27,6.5874,6.6092,6.5223,6.5223,1733028,0
2012-02-28,6.5223,6.5658,6.5223,6.5223,1341462,0
2012-02-29,6.5861,6.6099,6.5383,6.6099,2577946,0
2012-03-01,6.3075,6.4581,6.179,6.3502,48425520,0
2012-03-02,6.3698,6.4368,6.3475,6.3475,5501443,0
2012-03-05,6.3502,6.4368,6.3502,6.4368,4204573,0
2012-03-06,6.4368,6.4368,6.3698,6.3698,2663173,0
2012-03-07,6.3922,6.4813,6.3698,6.4813,3905411,0
2012-03-08,6.5038,6.5038,6.3475,6.415,3426279,0
2012-03-09,6.415,6.5038,6.415,6.5038,3171592,0
2012-03-12,6.5016,6.5223,6.4368,6.5016,3357977,0
2012-03-13,6.5223,6.5658,6.4804,6.5658,3007833,0
2012-03-14,6.5444,6.5874,6.4581,6.4581,2508022,0
2012-03-15,6.5223,6.5444,6.4581,6.5444,3324768,0
2012-03-16,6.415,6.4813,6.3029,6.3475,15689683,0
2012-03-19,6.3292,6.3502,6.2861,6.3292,3396430,0
2012-03-20,6.3029,6.3698,6.28,6.3698,4966806,0
2012-03-21,6.415,6.4368,6.3475,6.3922,3897898,0
2012-03-22,6.3922,6.3922,6.3029,6.325,3971611,0
2012-03-23,6.3698,6.415,6.325,6.3698,3355741,0
2012-03-26,6.4368,6.4598,6.3922,6.4368,4404062,0
2012-03-27,6.4598,6.4598,6.4368,6.4368,4124424,0
2012-03-28,6.4368,6.4813,6.3475,6.3922,4517066,0
2012-03-29,6.3922,6.415,6.2354,6.3475,4406424,0
2012-03-30,6.3738,6.3738,6.3043,6.3275,2549608,0
2012-04-02,6.325,6.325,6.2579,6.28,4233760,0
2012-04-03,6.2579,6.3475,6.2354,6.2354,3361899,0
2012-04-04,6.2354,6.325,6.1688,6.3029,3333817,0
2012-04-05,6.28,6.3475,6.2579,6.2579,1327481,0
2012-04-09,6.1909,6.2131,6.0795,6.1237,4070003,0
2012-04-10,6.2131,6.28,6.1014,6.1237,3168110,0
2012-04-11,6.2354,6.2354,6.1464,6.1909,2180326,0
2012-04-12,6.2579,6.28,6.1909,6.2579,2356555,0
2012-04-13,6.2579,6.28,6.1464,6.1464,2095536,0
2012-04-16,6.2131,6.2131,6.1464,6.1688,1756894,0
2012-04-17,6.2131,6.2579,6.1909,6.2579,2149536,0
2012-04-18,6.28,6.3029,6.2354,6.2354,2181518,0
2012-04-19,6.2579,6.28,6.1909,6.2131,1358108,0
2012-04-20,6.2131,6.2354,6.2131,6.2131,1195988,0
2012-04-23,6.2131,6.2354,6.1909,6.2131,2003043,0
2012-04-24,6.2354,6.3475,6.2131,6.325,2255878,0
2012-04-25,6.3475,6.4368,6.3475,6.4368,1972802,0
2012-04-26,6.415,6.4598,6.3698,6.4368,1655404,0
2012-04-27,6.4598,6.5263,6.4598,6.4598,2299857,0
2012-04-30,6.4665,6.5591,6.4432,6.4665,3183014,0
2012-05-01,6.5038,6.5263,6.4598,6.5263,2379789,0
2012-05-02,6.5263,6.5486,6.4368,6.4368,1949500,0
2012-05-03,6.4368,6.4598,6.3922,6.4368,1588050,0
2012-05-04,6.4368,6.4598,6.3922,6.3922,1556595,0
2012-05-07,6.3475,6.3698,6.2579,6.3698,3108080,0
2012-05-08,6.3475,6.3475,6.3029,6.3475,2350203,0
2012-05-09,6.325,6.3698,6.3029,6.3475,2266219,0
2012-05-10,6.325,6.4598,6.3029,6.3029,3058147,0
2012-05-11,6.28,6.3475,6.2579,6.3029,2207519,0
2012-05-14,6.3029,6.415,6.2579,6.3922,5556600,0
2012-05-15,6.3922,6.5263,6.3698,6.5038,6869135,0
2012-05-16,6.4598,6.5486,6.4598,6.5486,5312064,0
2012-05-17,6.5486,6.5711,6.2579,6.3475,8212348,0
2012-05-18,6.28,6.325,6.0795,6.0795,3632589,0
2012-05-21,6.1688,6.1909,6.1014,6.1688,2210073,0
2012-05-22,6.1688,6.2354,6.1237,6.1237,2847863,0
2012-05-23,6.1237,6.1464,6.0795,6.1464,2807630,0
2012-05-24,6.1909,6.2354,6.1688,6.2354,1730908,0
2012-05-25,6.2579,6.3029,6.2354,6.3029,1435888,0
2012-05-29,6.3029,6.415,6.3029,6.415,2073373,0
2012-05-30,6.415,6.4368,6.2131,6.2131,2378317,0
2012-05-31,6.2345,6.2809,6.2345,6.2579,2922378,0
2012-06-01,6.2121,6.2345,6.1426,6.1426,3098740,0
2012-06-04,6.1464,6.1688,6.0342,6.0571,3001840,0
2012-06-05,6.0571,6.1532,6.0328,6.0808,2448470,0
2012-06-06,6.1291,6.2741,6.1291,6.2741,2559226,0
2012-06-07,6.2741,6.3217,6.225,6.2494,1711226,0
2012-06-08,6.225,6.2741,6.2015,6.2741,1476246,0
2012-06-11,6.325,6.325,6.2354,6.2354,2495769,0
2012-06-12,6.2345,6.3738,6.2345,6.3738,2353263,0
2012-06-13,6.3738,6.3738,6.2809,6.3275,1908250,0
2012-06-14,6.325,6.3922,6.325,6.3922,1858900,0
2012-06-15,6.3459,6.4414,6.2972,6.2972,3869293,0
2012-06-18,6.3968,6.49,6.3502,6.4432,2868911,0
2012-06-19,6.4665,6.5361,6.4432,6.5123,2526682,0
2012-06-20,6.2015,6.225,6.0808,6.1291,9161780,0
2012-06-21,6.0328,6.0571,5.6003,5.8647,16878547,0
2012-06-22,5.7208,5.7926,5.6003,5.6241,8259723,0
2012-06-25,5.8647,5.9368,5.8169,5.8169,6802729,0
2012-06-26,5.841,5.9128,5.8169,5.841,4747791,0
2012-06-27,5.8647,5.889,5.7208,5.7451,7691697,0
2012-06-28,5.7208,5.7688,5.6241,5.6723,6389434,0
2012-06-29,5.7451,5.7451,5.4565,5.6723,9893019,0
2012-07-02,5.6966,5.7688,5.5761,5.7688,4967640,0
2012-07-03,5.7926,5.9128,5.7451,5.7688,2535742,0
2012-07-05,5.7451,5.8169,5.6723,5.6966,2762136,0
2012-07-06,5.7208,5.7451,5.6723,5.6966,1812207,0
2012-07-09,5.6966,5.8169,5.6486,5.6966,4085544,0
2012-07-10,5.7208,5.7688,5.6241,5.6723,3419233,0
2012-07-11,5.6723,5.7688,5.6241,5.7688,3253084,0
2012-07-12,5.7451,5.7451,5.5524,5.6003,4157338,0
2012-07-13,5.6003,5.6723,5.5041,5.6486,5191188,0
2012-07-16,5.6003,5.6486,5.5524,5.6003,2415113,0
2012-07-17,5.6003,5.7451,5.5284,5.6966,3347055,0
2012-07-18,5.6723,5.7208,5.5284,5.5761,4856031,0
2012-07-19,5.6003,5.6241,5.5284,5.5284,2401024,0
2012-07-20,5.5284,5.5761,5.5041,5.5524,1458965,0
2012-07-23,5.5284,5.6003,5.5041,5.5284,2580677,0
2012-07-24,5.5284,5.5761,5.5284,5.5524,1549879,0
2012-07-25,5.5524,5.5761,5.5041,5.5041,2085422,0
2012-07-26,5.5284,5.5761,4.9275,5.1202,18482846,0
2012-07-27,4.8556,5.4803,4.3499,5.4803,14051294,0
2012-07-30,5.3599,5.5041,5.1917,5.2641,6104413,0
2012-07-31,5.1679,5.3361,5.1443,5.1917,13118216,0
2012-08-01,5.2398,5.2641,5.1679,5.216,14568588,0
2012-08-02,5.216,5.2398,5.1443,5.1679,12535022,0
2012-08-03,5.1917,5.2879,5.1679,5.1917,5315747,0
2012-08-06,5.1679,5.2879,5.1679,5.2398,8178122,0
2012-08-07,5.7451,5.9849,5.408,5.6723,18417761,0
2012-08-08,5.6723,5.7451,5.5041,5.5761,3412461,0
2012-08-09,5.5284,5.7451,5.5284,5.7451,3337644,0
2012-08-10,5.6966,5.8169,5.6486,5.7208,8245669,0
2012-08-13,5.6723,5.8169,5.6486,5.7451,2407576,0
2012-08-14,5.7208,5.889,5.6723,5.8169,3394694,0
2012-08-15,5.7688,5.889,5.7208,5.8647,2307829,0
2012-08-16,5.841,5.889,5.7926,5.889,1762505,0
2012-08-17,5.889,5.889,5.8169,5.889,1564865,0
2012-08-20,5.8647,5.8647,5.7451,5.841,2500193,0
2012-08-21,5.7688,5.841,5.7451,5.7688,2088938,0
2012-08-22,5.7926,5.7926,5.6723,5.7688,2255903,0
2012-08-23,5.7688,5.8647,5.7208,5.8169,1812692,0
2012-08-24,5.7926,5.9608,5.7926,5.889,2970707,0
2012-08-27,5.9128,5.9608,5.8647,5.8647,1637221,0
2012-08-28,5.9128,6.0087,5.889,5.9608,2337910,0
2012-08-29,5.9608,6.0328,5.9608,6.0087,2063585,0
2012-08-30,5.9608,6.105,5.9608,6.0808,1755712,0
2012-08-31,6.105,6.1291,6.0571,6.105,1752471,0
2012-09-04,6.105,6.2015,6.0328,6.2015,2135326,0
2012-09-05,6.1777,6.2015,6.1532,6.1777,1383587,0
2012-09-06,6.225,6.3217,6.1777,6.2741,2807853,0
2012-09-07,6.2741,6.3935,6.2494,6.3695,1880129,0
2012-09-10,6.2972,6.3935,6.2972,6.3695,2138651,0
2012-09-11,6.3695,6.4656,6.3459,6.4656,2062610,0
2012-09-12,6.4656,6.5861,6.4414,6.5135,3002814,0
2012-09-13,6.5383,6.7299,6.5135,6.682,7531131,0
2012-09-14,6.7057,6.8261,6.0571,6.5383,18467072,0
2012-09-17,6.3935,6.6099,6.3217,6.5383,4056059,0
2012-09-18,6.49,6.49,6.2741,6.4173,3767170,0
2012-09-19,6.3695,6.4656,6.3459,6.4173,2408984,0
2012-09-20,6.7299,6.7543,6.5622,6.6099,6409164,0
2012-09-21,6.6099,6.6099,6.49,6.5622,3382873,0
2012-09-24,6.5861,6.6099,6.5383,6.5383,2470526,0
2012-09-25,6.5861,6.7784,6.5622,6.7543,12863618,0
2012-09-26,6.7057,6.8505,6.6341,6.7543,8662995,0
2012-09-27,6.8783,6.903,6.7291,6.8034,4297063,0
2012-09-28,6.7291,6.8034,6.6794,6.7291,2379149,0
2012-10-01,6.7044,6.779,6.7044,6.7291,2353110,0
2012-10-02,6.7291,6.8532,6.7044,6.8034,2879317,0
2012-10-03,6.8532,6.8532,6.7543,6.7543,1497676,0
2012-10-04,6.7543,6.8283,6.7044,6.8034,1580959,0
2012-10-05,6.7543,6.8532,6.7291,6.7543,1635551,0
2012-10-08,6.7543,6.8283,6.7044,6.779,1478684,0
2012-10-09,6.7291,6.7543,6.6299,6.655,2233563,0
2012-10-10,6.655,6.6794,6.481,6.506,2903493,0
2012-10-11,6.506,6.6299,6.4559,6.6049,2230020,0
2012-10-12,6.5551,6.5804,6.3811,6.4061,2554317,0
2012-10-15,6.3569,6.531,6.2826,6.4311,5597667,0
2012-10-16,6.3072,6.4061,6.2826,6.3811,3059710,0
2012-10-17,6.3569,6.6049,6.3321,6.5551,2641483,0
2012-10-18,6.5804,6.7291,6.531,6.7291,3005102,0
2012-10-19,6.7044,6.7543,6.5551,6.6299,2299394,0
2012-10-22,6.655,6.6794,6.4559,6.531,2340500,0
2012-10-23,6.481,6.506,6.3811,6.3811,1563485,0
2012-10-24,6.4311,6.6299,6.3811,6.5804,1703700,0
2012-10-25,6.6299,6.6299,6.4559,6.531,987065,0
2012-10-26,6.506,6.531,6.3569,6.3811,1852244,0
2012-10-31,6.4559,6.6299,6.3811,6.6299,2590028,0
2012-11-01,6.5804,6.6299,6.506,6.5804,1798671,0
2012-11-02,6.5551,6.6299,6.506,6.506,1699291,0
2012-11-05,6.506,6.531,6.4061,6.4559,1567573,0
2012-11-06,6.4559,6.481,6.3569,6.3811,2180015,0
2012-11-07,6.3569,6.3811,6.1829,6.2826,4270525,0
2012-11-08,6.2826,6.4311,6.2324,6.3811,4195561,0
2012-11-09,6.3072,6.3811,6.2324,6.3321,3211105,0
2012-11-12,6.481,6.903,6.481,6.8783,15282197,0
2012-11-13,6.5804,6.8532,6.5551,6.7044,9027335,0
2012-11-14,6.7044,6.779,6.2826,6.3569,23016436,0
2012-11-15,6.2576,6.5551,6.2324,6.531,4529177,0
2012-11-16,6.506,6.7044,6.4061,6.6049,4260484,0
2012-11-19,6.655,6.7044,6.481,6.481,3254964,0
2012-11-20,6.531,6.531,6.3072,6.4061,2432240,0
2012-11-21,6.4061,6.506,6.3811,6.4061,1026523,0
2012-11-23,6.3811,6.531,6.3811,6.531,600423,0
2012-11-26,6.531,6.531,6.3811,6.506,1599224,0
2012-11-27,6.4061,6.531,6.4061,6.4559,1564469,0
2012-11-28,6.4311,6.531,6.4311,6.506,2655206,0
2012-11-29,6.6299,6.7291,6.5551,6.6794,6536953,0
2012-11-30,6.6049,6.8034,6.5804,6.8034,4536768,0
2012-12-03,6.8283,6.8283,6.655,6.7291,2061634,0
2012-12-04,6.6794,6.7044,6.655,6.7044,2745190,0
2012-12-05,6.655,6.779,6.655,6.779,3524708,0
2012-12-06,6.7044,6.8034,6.6794,6.779,2147706,0
2012-12-07,6.7291,6.8532,6.7044,6.8283,2193180,0
2012-12-10,6.8034,6.8783,6.779,6.8532,1842612,0
2012-12-11,6.8283,6.903,6.8034,6.903,2494191,0
2012-12-12,6.7291,6.9281,6.7044,6.8532,2386794,0
2012-12-13,6.8283,6.9522,6.8283,6.8783,3054177,0
2012-12-14,6.8783,6.903,6.6299,6.7291,8414621,0
2012-12-17,6.655,6.7044,6.506,6.506,3165052,0
2012-12-18,6.4559,6.6049,6.4559,6.6049,5176838,0
2012-12-19,6.6049,6.6299,6.531,6.5551,5272386,0
2012-12-20,6.6049,6.6299,6.4311,6.5804,18251735,0
2012-12-21,6.5551,6.6049,6.4559,6.5551,8052199,0
2012-12-24,6.506,6.7044,6.506,6.7044,4283881,0
2012-12-26,6.655,6.7291,6.6299,6.6794,3549814,0
2012-12-27,6.7308,6.8341,6.6538,6.7827,3443028,0
2012-12-28,6.6538,6.7308,6.6538,6.6538,2046079,0
2012-12-31,6.6278,6.7308,6.551,6.7052,3055208,0
2013-01-02,6.8854,6.8854,6.6538,6.8597,6372631,0
2013-01-03,6.9877,7.0133,6.8341,6.9365,3246131,0
2013-01-04,6.9109,7.0648,6.8854,7.0133,4558214,0
2013-01-07,6.9877,7.0648,6.9623,7.039,3514557,0
2013-01-08,6.9877,7.1672,6.9877,7.1416,7509865,0
2013-01-09,7.1165,7.2189,7.0648,7.1165,5037501,0
2013-01-10,7.0906,7.1672,7.0648,7.0906,1737358,0
2013-01-11,7.0648,7.1932,7.039,7.1932,2342201,0
2013-01-14,7.1416,7.1672,6.9623,7.0133,10340470,0
2013-01-15,7.1165,7.3739,7.0648,7.2189,11072936,0
2013-01-16,7.1932,7.3479,7.1932,7.322,3955187,0
2013-01-17,7.3479,7.6306,7.322,7.5021,8181227,0
2013-01-18,7.476,7.5787,7.322,7.5281,3468676,0
2013-01-22,7.476,7.5787,7.476,7.5533,3026548,0
2013-01-23,7.5533,7.5787,7.5021,7.5533,1952474,0
2013-01-24,7.5533,7.7079,7.5533,7.6306,4864016,0
2013-01-25,7.6306,7.7591,7.476,7.7332,13688594,0
2013-01-28,7.682,7.784,7.6306,7.6566,5858899,0
2013-01-29,7.6566,7.7079,7.5787,7.6306,2294543,0
2013-01-30,7.6306,7.784,7.6047,7.7332,4930374,0
2013-01-31,7.784,7.9377,7.7332,7.8356,8323159,0
2013-02-01,7.8609,8.0415,7.8356,8.0154,8724428,0
2013-02-04,7.9639,8.0415,7.9132,7.9377,4253949,0
2013-02-05,7.9377,7.99,7.887,7.887,2876498,0
2013-02-06,7.887,8.0154,7.887,7.9639,4291890,0
2013-02-07,7.9639,7.9639,7.7591,7.8356,4604732,0
2013-02-08,7.784,7.9132,7.7591,7.8609,3423407,0
2013-02-11,7.8094,7.887,7.784,7.8609,2001918,0
2013-02-12,7.8356,8.0665,7.784,7.9639,4271386,0
2013-02-13,8.0154,8.0154,7.8356,7.887,2745903,0
2013-02-14,7.887,7.9639,7.8609,7.887,1713873,0
2013-02-15,7.784,7.9377,7.784,7.8609,3131151,0
2013-02-19,7.7079,7.8094,7.5787,7.682,9807162,0
2013-02-20,7.682,7.7079,7.5533,7.6047,8582723,0
2013-02-21,7.5281,7.6047,7.4242,7.5021,5547684,0
2013-02-22,7.3479,7.5281,7.322,7.5281,2812182,0
2013-02-25,7.476,7.6047,7.4502,7.5021,3139698,0
2013-02-26,7.5021,7.5787,7.4502,7.5533,2142369,0
2013-02-27,7.476,7.6047,7.476,7.5787,1703544,0
2013-02-28,7.5533,7.7332,7.5021,7.6566,3277514,0
2013-03-01,7.7332,7.887,7.7332,7.8609,3816409,0
2013-03-04,7.8356,7.9377,7.7332,7.9132,5148620,0
2013-03-05,7.887,7.9377,7.784,7.9132,5588412,0
2013-03-06,7.9377,7.99,7.8609,7.9639,5760227,0
2013-03-07,7.887,8.2985,7.887,8.0665,9056954,0
2013-03-08,8.0665,8.1444,7.9377,7.9639,4643546,0
2013-03-11,8.1444,8.2206,8.0154,8.196,7081051,0
2013-03-12,8.1444,8.3246,8.1181,8.2206,4126314,0
2013-03-13,8.1181,8.2714,8.1181,8.196,3355845,0
2013-03-14,8.1444,8.2206,8.1444,8.2206,2405296,0
2013-03-15,8.1444,8.2714,8.1444,8.1705,6592146,0
2013-03-18,8.0665,8.2461,8.0415,8.196,2817478,0
2013-03-19,8.4269,8.4269,8.3211,8.4007,4051010,0
2013-03-20,8.0665,8.1705,8.0665,8.1181,3436040,0
2013-03-21,8.2714,8.4007,8.196,8.3246,4680140,0
2013-03-22,8.3501,8.4007,8.2985,8.3501,1993290,0
2013-03-25,8.3744,8.4523,8.3501,8.3744,2482533,0
2013-03-26,8.4007,8.5815,8.4007,8.4269,3287814,0
2013-03-27,8.4269,8.5589,8.4007,8.5589,3843081,0
2013-03-28,8.5589,8.6113,8.4269,8.4269,2521223,0
2013-04-01,8.4531,8.5064,8.4269,8.4801,1657061,0
2013-04-02,8.5326,8.5842,8.4531,8.5842,2906691,0
2013-04-03,8.5589,8.5589,8.3211,8.3211,3600799,0
2013-04-04,8.3211,8.4801,8.3211,8.3727,3172531,0
2013-04-05,8.3211,8.4531,8.3211,8.3727,2931827,0
2013-04-08,8.4007,8.5589,8.4007,8.5589,1443774,0
2013-04-09,8.5589,8.6113,8.5064,8.5842,1693009,0
2013-04-10,8.5842,8.6381,8.5589,8.6113,3418255,0
2013-04-11,8.5589,8.7173,8.4801,8.7173,3020587,0
2013-04-12,8.6642,8.7443,8.6113,8.7173,2838802,0
2013-04-15,8.6113,8.7173,8.2943,8.3211,4372272,0
2013-04-16,8.4531,8.5842,8.4007,8.4801,4737979,0
2013-04-17,8.4269,8.4531,8.3211,8.4007,2516482,0
2013-04-18,8.4269,8.4269,8.3211,8.3727,1829351,0
2013-04-19,8.3472,8.4269,8.2943,8.3472,2706109,0
2013-04-22,8.3211,8.4801,8.3211,8.4801,1964326,0
2013-04-23,8.4801,8.5064,8.3472,8.4531,1744290,0
2013-04-24,8.4531,8.4801,8.3727,8.4801,1393650,0
2013-04-25,8.5064,8.5589,8.4269,8.5589,4055607,0
2013-04-26,8.5589,8.6904,8.5589,8.5842,2815623,0
2013-04-29,8.5842,8.8217,8.5589,8.7173,3723655,0
2013-04-30,8.7173,8.7443,8.5842,8.7173,1646948,0
2013-05-01,8.6642,8.7173,8.5064,8.5842,1693338,0
2013-05-02,8.6113,8.7443,8.6113,8.6904,3655134,0
2013-05-03,8.6642,8.7443,8.5842,8.6642,4955615,0
2013-05-06,8.6113,8.7173,8.6113,8.6904,1371897,0
2013-05-07,8.6642,8.7443,8.5842,8.7443,3992718,0
2013-05-08,8.7173,8.7713,8.6642,8.7713,1259945,0
2013-05-09,8.7713,8.7958,8.5589,8.6904,3176419,0
2013-05-10,8.6642,8.7443,8.6113,8.7443,1540852,0
2013-05-13,8.6904,8.6904,8.5589,8.6113,1744782,0
2013-05-14,8.6381,8.6642,8.5326,8.6113,1815549,0
2013-05-15,8.5589,8.6381,8.4531,8.6381,3634489,0
2013-05-16,8.6642,8.6904,8.5589,8.6642,2010172,0
2013-05-17,8.6642,8.7713,8.5842,8.7443,2175640,0
2013-05-20,8.7443,8.7713,8.5589,8.6113,2183003,0
2013-05-21,8.6381,8.6381,8.4007,8.5064,4156279,0
2013-05-22,8.5064,8.5589,8.268,8.3211,5764011,0
2013-05-23,8.2418,8.4801,8.1892,8.4531,2223622,0
2013-05-24,8.3472,8.4531,8.3211,8.3472,1696553,0
2013-05-28,8.4531,8.5064,8.2156,8.2943,3942814,0
2013-05-29,8.1614,8.3472,7.7661,8.2418,10937923,0
2013-05-30,8.2156,8.3211,8.0031,8.1614,3085710,0
2013-05-31,8.1105,8.196,7.9697,8.0547,3661113,0
2013-06-03,8.031,8.031,7.9247,7.9516,4659530,0
2013-06-04,7.8975,8.1892,7.8724,8.0844,4683578,0
2013-06-05,8.031,8.1089,7.9516,7.9516,3248928,0
2013-06-06,7.9778,8.1892,7.9247,8.1892,2636301,0
2013-06-07,8.1614,8.1892,8.0571,8.1892,2044201,0
2013-06-10,8.1359,8.1892,8.0844,8.1089,1872369,0
2013-06-11,8.0031,8.0844,7.9778,7.9778,1474297,0
2013-06-12,8.0031,8.031,7.9247,7.9247,1895623,0
2013-06-13,7.8975,8.2156,7.8724,8.1359,2490061,0
2013-06-14,8.1359,8.4531,8.0844,8.268,3563952,0
2013-06-17,8.2156,8.3211,8.0571,8.1359,2247591,0
2013-06-18,8.1089,8.2418,7.9778,8.2156,2515820,0
2013-06-19,8.1892,8.3211,8.0571,8.1614,5345243,0
2013-06-20,8.0031,8.031,7.7661,7.7932,8985382,0
2013-06-21,7.8201,7.8975,7.7133,7.7133,7845542,0
2013-06-24,7.6866,7.8975,7.581,7.6607,4262543,0
2013-06-25,7.6866,7.8201,7.6607,7.7932,3009109,0
2013-06-26,7.8461,8.031,7.8461,7.8724,5288289,0
2013-06-27,7.9263,8.1978,7.9263,8.1978,2262713,0
2013-06-28,8.7273,8.7273,8.64,8.7273,2314351,0
2013-07-01,8.1725,8.2807,8.008,8.0629,2427893,0
2013-07-02,8.0359,8.0894,7.9263,7.9263,1553312,0
2013-07-03,7.8984,7.9263,7.763,7.8176,2197196,0
2013-07-05,7.7899,7.7899,7.3808,7.682,4719031,0
2013-07-08,7.5456,7.8984,7.4896,7.7899,6221468,0
2013-07-09,7.763,7.7899,7.6258,7.7094,2379235,0
2013-07-10,7.7094,7.7362,7.6258,7.682,1653996,0
2013-07-11,7.763,8.008,7.7094,7.9541,2277770,0
2013-07-12,7.9541,7.9801,7.8984,7.9541,1738188,0
2013-07-15,7.9541,8.008,7.8984,8.008,984506,0
2013-07-16,7.9263,8.008,7.7899,7.8445,3634497,0
2013-07-17,7.8445,8.0894,7.8445,8.0894,2150695,0
2013-07-18,8.0894,8.2537,8.0894,8.1978,3048870,0
2013-07-19,8.1725,8.2537,8.0894,8.2248,2361761,0
2013-07-22,8.1725,8.3071,8.1725,8.2807,1883128,0
2013-07-23,8.2537,8.3614,8.2248,8.3614,2159648,0
2013-07-24,8.3893,8.3893,8.0894,8.0894,2962290,0
2013-07-25,8.0894,8.1164,7.8445,7.9541,2640124,0
2013-07-26,7.9263,8.1725,7.8984,8.0629,1571480,0
2013-07-29,8.1164,8.1725,8.0359,8.1164,1201867,0
2013-07-30,8.1164,8.2537,8.1164,8.1452,1148064,0
2013-07-31,8.2537,8.2537,8.008,8.1164,1983338,0
2013-08-01,8.1164,8.2248,8.0629,8.1164,1821423,0
2013-08-02,8.1725,8.2537,8.0894,8.2537,2115706,0
2013-08-05,8.1978,8.1978,8.1164,8.1164,1377156,0
2013-08-06,8.1164,8.1452,8.008,8.0359,1045242,0
2013-08-07,8.0359,8.0629,7.9801,8.0359,770002,0
2013-08-08,8.0629,8.1164,8.0359,8.0629,950362,0
2013-08-09,8.0894,8.2807,8.0629,8.2537,2630814,0
2013-08-12,8.1978,8.3352,8.1978,8.3071,2433523,0
2013-08-13,8.2807,8.3352,8.1978,8.2807,2688951,0
2013-08-14,8.2537,8.3352,8.2248,8.2537,1863324,0
2013-08-15,8.2248,8.2807,8.1452,8.1452,3113997,0
2013-08-16,8.1725,8.2248,8.0359,8.0629,2110599,0
2013-08-19,8.0894,8.1164,7.8984,7.9541,6682369,0
2013-08-20,7.9541,8.0894,7.8984,8.0359,2028819,0
2013-08-21,7.9541,8.0894,7.9541,7.9541,1770825,0
2013-08-22,7.9541,7.9801,7.9263,7.9801,1132801,0
2013-08-23,7.9801,8.1725,7.9541,8.1452,1230543,0
2013-08-26,8.1725,8.2248,8.0359,8.0629,1659367,0
2013-08-27,7.9801,8.1164,7.9263,7.9263,1770665,0
2013-08-28,7.9263,8.008,7.8724,7.9263,1749200,0
2013-08-29,7.8984,7.9801,7.8724,7.9801,668912,0
2013-08-30,8.5239,8.5823,8.4653,8.5527,1400836,0
2013-09-03,7.9982,8.0252,7.914,7.9697,4549592,0
2013-09-04,7.9419,8.0547,7.9419,8.0252,2171544,0
2013-09-05,7.9982,8.0547,7.9982,7.9982,1177030,0
2013-09-06,8.0894,8.1725,8.008,8.1725,1729854,0
2013-09-09,8.1452,8.1725,8.0629,8.0629,2553585,0
2013-09-10,8.0547,8.0825,7.9697,8.0547,1847220,0
2013-09-11,8.008,8.0894,7.8984,7.9263,3226260,0
2013-09-12,7.9541,8.008,7.9541,7.9541,996020,0
2013-09-13,7.9697,8.0252,7.914,7.9419,2518258,0
2013-09-16,8.008,8.0629,7.9801,8.0629,1526724,0
2013-09-17,8.0629,8.0629,8.008,8.0359,1206076,0
2013-09-18,8.008,8.3071,8.008,8.2807,3525276,0
2013-09-19,8.3071,8.3893,8.2807,8.3071,2337282,0
2013-09-20,8.3071,8.3071,8.1376,8.2503,2315527,0
2013-09-23,8.2248,8.3071,8.1725,8.2807,1428431,0
2013-09-24,8.2503,8.363,8.196,8.2232,5079912,0
2013-09-25,8.2232,8.363,8.2232,8.3071,3241720,0
2013-09-26,8.2791,8.3352,8.2503,8.3071,1495198,0
2013-09-27,8.3071,8.3352,8.2791,8.3071,1548902,0
2013-09-30,8.8153,8.8718,8.8153,8.8421,1727543,0
2013-10-01,8.2807,8.3893,8.2807,8.3352,1902138,0
2013-10-02,8.363,8.5599,8.3352,8.5048,3645887,0
2013-10-03,8.447,8.5318,8.3352,8.363,4180302,0
2013-10-04,8.363,8.475,8.363,8.4191,1734376,0
2013-10-07,8.363,8.4191,8.363,8.3919,1603167,0
2013-10-08,8.3352,8.447,8.3352,8.3919,2946290,0
2013-10-09,8.3919,8.475,8.2791,8.2791,2260828,0
2013-10-10,8.3071,8.363,8.2503,8.2791,3165263,0
2013-10-11,8.3352,8.447,8.2791,8.4191,2415109,0
2013-10-14,8.3352,8.363,8.2791,8.3071,1140698,0
2013-10-15,8.5048,8.5048,8.3919,8.3919,2901924,0
2013-10-16,8.447,8.5048,8.3919,8.5048,2251812,0
2013-10-17,8.5048,8.6165,8.447,8.6165,3072279,0
2013-10-18,8.6453,8.6706,8.5318,8.6453,2506645,0
2013-10-21,8.5878,8.6706,8.5599,8.5599,1381643,0
2013-10-22,8.6165,8.7273,8.6165,8.7003,2998291,0
2013-10-23,8.7273,8.7551,8.6165,8.6453,2083063,0
2013-10-24,8.6453,8.6706,8.5878,8.6453,1653647,0
2013-10-25,8.6165,8.6706,8.5048,8.6165,3723004,0
2013-10-28,8.6165,8.7003,8.6165,8.6453,1288581,0
2013-10-29,8.6165,8.6453,8.5048,8.5318,1631171,0
2013-10-30,8.5599,8.5878,8.447,8.5048,1252047,0
2013-10-31,9.1705,9.1705,9.0528,9.0822,3921233,0
2013-11-01,8.475,8.5878,8.447,8.5318,1987692,0
2013-11-04,8.5599,8.5599,8.4191,8.5048,1696237,0
2013-11-05,8.5048,8.5318,8.4191,8.5048,1179633,0
2013-11-06,8.5048,8.5318,8.475,8.5048,1032818,0
2013-11-07,8.5048,8.5318,8.4191,8.475,1812585,0
2013-11-08,8.4191,8.5048,8.3919,8.475,2168992,0
2013-11-11,8.4191,8.475,8.363,8.363,2238471,0
2013-11-12,8.363,8.4191,8.2791,8.2791,1781174,0
2013-11-13,8.3071,8.3919,8.2791,8.3352,3091622,0
2013-11-14,8.3352,8.5048,8.3071,8.447,2546666,0
2013-11-15,8.5048,8.5048,8.4191,8.5048,1032712,0
2013-11-18,8.5048,8.5318,8.4191,8.4191,886204,0
2013-11-19,8.4191,8.475,8.3919,8.4191,1040862,0
2013-11-20,8.4191,8.4191,8.2791,8.2791,1601199,0
2013-11-21,8.2791,8.3352,8.2232,8.2232,4565828,0
2013-11-22,8.2232,8.4191,8.2232,8.3919,1251671,0
2013-11-25,8.3919,8.447,8.3071,8.447,1706740,0
2013-11-26,8.4191,8.4191,8.3071,8.3071,1171244,0
2013-11-27,8.3071,8.363,8.2503,8.3352,1169815,0
2013-11-29,8.9328,8.9328,8.8412,8.8412,503920,0
2013-12-02,8.3071,8.363,8.2791,8.363,1882386,0
2013-12-03,8.9024,8.9328,8.8412,8.8412,1960391,0
2013-12-04,8.8708,8.9024,8.7821,8.9024,2473613,0
2013-12-05,8.8412,8.9931,8.7821,8.9328,11042724,0
2013-12-06,8.3352,8.475,8.3071,8.447,10325797,0
2013-12-09,8.4191,8.8393,8.4191,8.7551,8975219,0
2013-12-10,8.7003,9.2332,8.6706,8.8116,12250814,0
2013-12-11,8.8681,8.8958,8.6453,8.6706,2593257,0
2013-12-12,8.6706,8.7003,8.5318,8.5599,2592233,0
2013-12-13,8.6165,8.6453,8.475,8.5318,1727911,0
2013-12-16,8.5878,8.5878,8.475,8.5048,1201741,0
2013-12-17,8.475,8.7003,8.475,8.6453,2608541,0
2013-12-18,8.7003,8.8681,8.6453,8.8116,2278075,0
2013-12-19,9.4716,9.531,9.3215,9.3527,2456420,0
2013-12-20,9.561,9.591,9.531,9.561,2064029,0
2013-12-23,9.622,9.652,9.531,9.531,3158087,0
2013-12-24,9.591,9.591,9.4131,9.4716,1153519,0
2013-12-26,9.561,9.591,9.4716,9.502,1743895,0
2013-12-27,9.531,9.563,9.502,9.502,1182784,0
2013-12-30,9.531,9.563,9.4404,9.4716,1914474,0
2013-12-31,9.4404,9.625,9.4404,9.563,2487333,0
2014-01-02,9.658,9.718,9.594,9.718,1909931,0
2014-01-03,9.718,9.779,9.687,9.687,3186114,0
2014-01-06,9.1315,9.378,9.0993,9.378,2958113,0
2014-01-07,9.378,9.4092,9.2237,9.2237,7722674,0
2014-01-08,9.255,9.3157,9.1639,9.2845,1436719,0
2014-01-09,9.2845,9.3157,9.255,9.3157,1470055,0
2014-01-10,9.3157,9.3468,9.3157,9.3468,1766172,0
2014-01-13,9.3468,9.378,9.2845,9.3468,1598968,0
2014-01-14,9.3468,9.378,9.3157,9.3468,1285590,0
2014-01-15,9.3468,9.378,9.3468,9.3468,929693,0
2014-01-16,9.3468,9.378,9.3157,9.378,4327348,0
2014-01-17,9.3468,9.378,9.3468,9.3468,754373,0
2014-01-21,9.3157,9.4716,9.3157,9.4404,7483042,0
2014-01-22,9.4404,9.594,9.4092,9.594,2013102,0
2014-01-23,9.531,9.687,9.502,9.658,2640882,0
2014-01-24,9.718,9.747,9.4716,9.594,3117285,0
2014-01-27,9.594,9.718,9.4716,9.531,1538835,0
2014-01-28,9.594,9.625,9.531,9.563,1537592,0
2014-01-29,9.594,9.687,9.563,9.658,2308071,0
2014-01-30,9.625,9.718,9.594,9.687,3364536,0
2014-01-31,9.841,9.841,9.625,9.625,6267993,0
2014-02-03,9.594,9.687,9.4716,9.4716,2966565,0
2014-02-04,9.502,9.563,9.4404,9.563,2608181,0
2014-02-05,9.531,9.625,9.502,9.563,1800700,0
2014-02-06,9.594,9.594,9.502,9.563,1490962,0
2014-02-07,9.531,9.658,9.531,9.625,1879705,0
2014-02-10,9.658,9.687,9.563,9.594,2440230,0
2014-02-11,9.594,9.687,9.594,9.687,1620694,0
2014-02-12,9.687,9.687,9.594,9.625,1010389,0
2014-02-13,9.658,9.687,9.563,9.594,1088326,0
2014-02-14,9.594,9.625,9.563,9.594,1169159,0
2014-02-18,9.625,9.658,9.563,9.594,1302705,0
2014-02-19,9.594,9.625,9.563,9.594,888922,0
2014-02-20,9.594,9.625,9.531,9.563,1053044,0
2014-02-21,9.563,9.563,9.531,9.531,647864,0
2014-02-24,9.563,9.563,9.502,9.531,1697394,0
2014-02-25,9.687,9.718,9.594,9.658,2819293,0
2014-02-26,9.687,9.779,9.687,9.687,1416321,0
2014-02-27,9.718,9.779,9.658,9.747,1978252,0
2014-02-28,9.718,9.841,9.718,9.841,2620495,0
2014-03-03,9.747,9.841,9.718,9.812,2854475,0
2014-03-04,9.812,9.873,9.718,9.747,3364790,0
2014-03-05,9.779,9.779,9.658,9.718,1764772,0
2014-03-06,9.718,9.747,9.687,9.718,1006581,0
2014-03-07,9.718,9.779,9.625,9.658,4396106,0
2014-03-10,9.625,9.687,9.4404,9.563,2495116,0
2014-03-11,9.594,9.594,9.531,9.563,895866,0
2014-03-12,9.563,9.718,9.502,9.718,3926389,0
2014-03-13,9.718,9.718,9.625,9.687,1103294,0
2014-03-14,9.687,9.812,9.658,9.658,1238875,0
2014-03-17,9.718,9.779,9.687,9.747,848810,0
2014-03-18,9.747,9.841,9.718,9.779,1092667,0
2014-03-19,9.841,9.841,9.563,9.563,1300097,0
2014-03-20,9.563,9.687,9.531,9.594,1699665,0
2014-03-21,9.658,9.747,9.594,9.747,2747335,0
2014-03-24,9.747,9.747,9.563,9.594,2067485,0
2014-03-25,9.625,9.687,9.563,9.563,2128948,0
2014-03-26,9.594,9.687,9.502,9.531,3121967,0
2014-03-27,9.596,9.629,9.531,9.596,1879054,0
2014-03-28,9.629,9.693,9.565,9.629,1826987,0
2014-03-31,9.661,9.786,9.596,9.723,2390124,0
2014-04-01,9.693,9.819,9.629,9.819,1607206,0
2014-04-02,9.786,9.945,9.786,9.819,1250991,0
2014-04-03,9.819,9.819,9.723,9.723,1394457,0
2014-04-04,9.753,9.851,9.693,9.693,1054194,0
2014-04-07,9.723,9.786,9.629,9.629,1663038,0
2014-04-08,9.661,9.819,9.596,9.819,1124044,0
2014-04-09,9.851,9.945,9.786,9.945,1258801,0
2014-04-10,9.945,10.039,9.914,9.945,1412453,0
2014-04-11,9.945,9.976,9.914,9.976,879984,0
2014-04-14,10.009,10.009,9.914,10.009,1089466,0
2014-04-15,10.009,10.009,9.914,9.945,813331,0
2014-04-16,9.976,10.009,9.945,9.976,823884,0
2014-04-17,10.009,10.009,9.851,9.882,735996,0
2014-04-21,9.882,9.976,9.851,9.914,840235,0
2014-04-22,9.914,9.914,9.851,9.882,1080004,0
2014-04-23,9.914,9.914,9.851,9.882,914487,0
2014-04-24,9.945,9.976,9.819,9.851,1372424,0
2014-04-25,9.851,9.914,9.851,9.882,1008839,0
2014-04-28,9.882,9.882,9.786,9.786,582160,0
2014-04-29,9.786,9.851,9.693,9.786,1208312,0
2014-04-30,9.819,9.819,9.786,9.819,927188,0
2014-05-01,9.786,9.819,9.753,9.786,1571672,0
2014-05-02,9.819,9.819,9.723,9.819,1505301,0
2014-05-05,9.819,9.851,9.753,9.819,1238925,0
2014-05-06,9.819,9.851,9.753,9.753,862597,0
2014-05-07,9.786,9.819,9.753,9.819,732227,0
2014-05-08,9.786,9.851,9.786,9.819,980939,0
2014-05-09,9.786,9.819,9.753,9.753,575899,0
2014-05-12,9.753,9.786,9.753,9.786,570731,0
2014-05-13,9.819,9.819,9.723,9.723,743631,0
2014-05-14,9.753,9.753,9.693,9.693,1053166,0
2014-05-15,9.723,9.753,9.661,9.723,1364136,0
2014-05-16,9.723,9.753,9.661,9.753,1341550,0
2014-05-19,9.786,9.851,9.753,9.819,1402691,0
2014-05-20,9.819,9.976,9.786,9.882,2723180,0
2014-05-21,9.945,10.009,9.819,9.851,1274557,0
2014-05-22,9.882,9.914,9.786,9.851,1559078,0
2014-05-23,9.882,9.914,9.851,9.882,537764,0
2014-05-27,9.914,10.009,9.914,9.945,509293,0
2014-05-28,9.945,10.009,9.851,9.882,894893,0
2014-05-29,9.914,9.976,9.851,9.882,1861038,0
2014-05-30,9.945,10.009,9.882,10.009,771112,0
2014-06-02,10.009,10.039,9.945,9.976,933469,0
2014-06-03,9.976,10.039,9.945,9.976,1091050,0
2014-06-04,9.976,10.039,9.945,10.039,592368,0
2014-06-05,10.104,10.484,10.009,10.484,6140074,0
2014-06-06,10.453,10.484,10.327,10.359,3085959,0
2014-06-09,10.389,10.421,10.327,10.359,4200127,0
2014-06-10,10.359,10.389,10.263,10.263,1281916,0
2014-06-11,10.295,10.327,10.074,10.167,3976213,0
2014-06-12,10.198,10.198,10.104,10.167,1216957,0
2014-06-13,10.167,10.198,10.135,10.135,1026652,0
2014-06-16,10.167,10.23,10.135,10.167,935799,0
2014-06-17,10.23,10.295,10.167,10.198,2905930,0
2014-06-18,10.263,10.295,10.135,10.167,2238318,0
2014-06-19,10.198,10.359,10.135,10.359,1458961,0
2014-06-20,10.359,10.611,10.327,10.581,4856856,0
2014-06-23,10.581,10.581,10.327,10.327,1952224,0
2014-06-24,10.327,10.421,10.23,10.23,2820535,0
2014-06-25,10.263,10.295,10.167,10.23,1829372,0
2014-06-26,10.329,10.428,10.297,10.394,1360202,0
2014-06-27,10.394,10.394,10.329,10.329,1075735,0
2014-06-30,10.329,10.428,10.329,10.428,1265073,0
2014-07-01,10.394,10.428,10.329,10.361,1211310,0
2014-07-02,10.329,10.428,10.297,10.428,1459224,0
2014-07-03,10.394,10.394,10.264,10.264,1273326,0
2014-07-07,10.329,10.329,10.23,10.264,1024534,0
2014-07-08,10.264,10.361,10.23,10.361,1286615,0
2014-07-09,10.329,10.361,10.264,10.329,1290007,0
2014-07-10,10.329,10.394,10.297,10.329,1426665,0
2014-07-11,10.329,10.394,10.297,10.297,998809,0
2014-07-14,10.329,10.361,10.297,10.361,1116937,0
2014-07-15,10.361,10.394,10.329,10.394,1045650,0
2014-07-16,10.394,10.394,10.329,10.361,1096298,0
2014-07-17,10.361,10.394,10.329,10.394,834511,0
2014-07-18,10.394,10.428,10.361,10.428,774009,0
2014-07-21,10.428,10.428,10.297,10.361,1550565,0
2014-07-22,10.394,10.394,10.329,10.361,784576,0
2014-07-23,10.361,10.428,10.329,10.428,1439420,0
2014-07-24,10.428,10.493,10.428,10.459,843323,0
2014-07-25,10.459,10.493,10.361,10.394,917445,0
2014-07-28,10.394,10.459,10.361,10.459,799862,0
2014-07-29,10.459,10.493,10.428,10.428,781593,0
2014-07-30,10.428,10.459,10.361,10.394,837406,0
2014-07-31,10.394,10.394,10.329,10.361,1621650,0
2014-08-01,10.394,10.459,10.361,10.394,1205477,0
2014-08-04,10.394,10.493,10.361,10.493,1672667,0
2014-08-05,10.493,10.525,10.394,10.493,3011118,0
2014-08-06,10.459,10.525,10.428,10.525,3015400,0
2014-08-07,10.493,10.525,10.428,10.428,1171170,0
2014-08-08,10.428,10.525,10.394,10.525,878707,0
2014-08-11,10.525,10.591,10.493,10.591,961738,0
2014-08-12,10.591,10.624,10.394,10.428,2872063,0
2014-08-13,10.459,10.525,10.428,10.525,1500430,0
2014-08-14,10.493,10.559,10.428,10.559,2091071,0
2014-08-15,10.591,10.754,10.559,10.624,1990180,0
2014-08-18,10.656,10.656,10.591,10.624,1100185,0
2014-08-19,10.656,10.656,10.591,10.591,1078478,0
2014-08-20,10.624,10.656,10.591,10.591,826764,0
2014-08-21,10.591,10.69,10.591,10.656,1354367,0
2014-08-22,10.624,10.69,10.624,10.69,510608,0
2014-08-25,10.69,10.754,10.525,10.525,4498168,0
2014-08-26,10.559,10.722,10.525,10.722,1608377,0
2014-08-27,10.722,10.786,10.722,10.786,867151,0
2014-08-28,10.786,10.786,10.722,10.754,605143,0
2014-08-29,10.754,10.819,10.722,10.819,736830,0
2014-09-02,10.819,10.852,10.786,10.852,1071550,0
2014-09-03,10.886,10.886,10.754,10.819,1568983,0
2014-09-04,10.819,10.886,10.754,10.852,1351258,0
2014-09-05,10.786,10.886,10.754,10.886,1047837,0
2014-09-08,10.852,10.852,10.754,10.852,1330035,0
2014-09-09,10.852,10.852,10.754,10.786,1100453,0
2014-09-10,10.786,10.819,10.656,10.722,1461989,0
2014-09-11,10.754,10.819,10.722,10.754,1598910,0
2014-09-12,10.786,10.786,10.559,10.559,1409920,0
2014-09-15,10.591,10.624,10.525,10.525,738225,0
2014-09-16,10.525,10.591,10.459,10.559,786492,0
2014-09-17,10.559,10.656,10.493,10.493,945061,0
2014-09-18,10.525,10.525,10.394,10.394,1320387,0
2014-09-19,10.428,10.459,10.394,10.394,3735214,0
2014-09-22,10.428,10.459,10.428,10.428,912194,0
2014-09-23,10.459,10.459,10.394,10.428,957489,0
2014-09-24,10.428,10.459,10.329,10.329,1817740,0
2014-09-25,10.394,10.493,10.361,10.394,1153954,0
2014-09-26,10.564,10.629,10.294,10.461,1738485,0
2014-09-29,10.461,10.461,10.361,10.361,1402172,0
2014-09-30,10.361,10.394,10.226,10.226,1278561,0
2014-10-01,10.226,10.327,10.226,10.261,1296765,0
2014-10-02,10.261,10.294,10.261,10.294,705599,0
2014-10-03,10.327,10.361,10.261,10.294,2713776,0
2014-10-06,10.294,10.429,10.261,10.261,2768096,0
2014-10-07,10.261,10.327,10.261,10.294,1664436,0
2014-10-08,10.294,10.461,10.261,10.429,1454274,0
2014-10-09,10.496,10.597,10.361,10.394,1890595,0
2014-10-10,10.327,10.429,10.327,10.394,797967,0
2014-10-13,10.361,10.529,10.361,10.394,886089,0
2014-10-14,10.361,10.496,10.361,10.394,2162136,0
2014-10-15,10.394,10.496,10.226,10.294,3106563,0
2014-10-16,10.226,10.461,10.226,10.327,1045178,0
2014-10-17,10.461,10.461,10.361,10.361,1644236,0
2014-10-20,10.361,10.429,10.294,10.429,1877961,0
2014-10-21,10.461,10.529,10.429,10.496,1109129,0
2014-10-22,10.496,10.529,10.429,10.429,906505,0
2014-10-23,10.429,10.496,10.327,10.327,1179414,0
2014-10-24,10.361,10.461,10.361,10.394,2210997,0
2014-10-27,10.361,10.429,10.327,10.394,876470,0
2014-10-28,10.394,10.461,10.327,10.461,919582,0
2014-10-29,10.496,10.496,10.294,10.361,1467771,0
2014-10-30,10.394,10.461,10.361,10.361,1344715,0
2014-10-31,10.394,10.496,10.361,10.496,2140980,0
2014-11-03,10.496,10.529,10.461,10.529,1934320,0
2014-11-04,10.496,10.529,10.429,10.496,1944804,0
2014-11-05,10.529,10.597,10.496,10.597,2035891,0
2014-11-06,10.597,10.629,10.529,10.529,993627,0
2014-11-07,10.529,10.564,10.429,10.564,1137734,0
2014-11-10,10.564,10.597,10.496,10.597,1026071,0
2014-11-11,10.698,10.9,10.629,10.865,3466935,0
2014-11-12,10.865,10.934,10.832,10.9,1877466,0
2014-11-13,10.865,10.999,10.832,10.999,1853813,0
2014-11-14,10.999,11.101,10.999,11.067,1402473,0
2014-11-17,11.101,11.135,11.034,11.135,2433998,0
2014-11-18,11.169,11.301,11.101,11.101,5003921,0
2014-11-19,11.135,11.301,11.101,11.27,1601569,0
2014-11-20,11.235,11.27,11.205,11.27,1344138,0
2014-11-21,11.27,11.301,11.205,11.27,1624234,0
2014-11-24,11.27,11.301,11.235,11.27,1913987,0
2014-11-25,11.301,11.402,11.27,11.368,2253195,0
2014-11-26,11.368,11.402,11.301,11.402,805235,0
2014-11-28,11.402,11.438,11.368,11.368,583809,0
2014-12-01,11.368,11.471,11.368,11.402,1159448,0
2014-12-02,11.438,11.438,11.336,11.336,1279004,0
2014-12-03,11.402,11.402,11.27,11.368,1762845,0
2014-12-04,11.402,11.402,11.368,11.402,1390214,0
2014-12-05,11.402,11.402,11.27,11.336,1316181,0
2014-12-08,11.368,11.402,11.27,11.301,2357586,0
2014-12-09,11.27,11.301,11.169,11.205,1903621,0
2014-12-10,11.235,11.301,11.205,11.27,898191,0
2014-12-11,11.27,11.368,11.235,11.368,1350520,0
2014-12-12,11.336,11.336,11.27,11.27,882775,0
2014-12-15,11.27,11.301,11.135,11.135,1361221,0
2014-12-16,11.101,11.169,10.966,10.966,1479699,0
2014-12-17,10.966,11.169,10.966,11.169,1026002,0
2014-12-18,11.205,11.402,11.067,11.301,2077190,0
2014-12-19,11.27,11.336,11.135,11.27,2017918,0
2014-12-22,11.27,11.336,11.169,11.301,1510086,0
2014-12-23,11.336,11.336,11.135,11.135,1120344,0
2014-12-24,11.135,11.169,11.034,11.034,992441,0
2014-12-26,11.101,11.235,11.067,11.205,937886,0
2014-12-29,11.272,11.409,11.205,11.272,4565113,0
2014-12-30,11.305,11.34,11.134,11.134,735226,0
2014-12-31,11.167,11.205,10.995,10.995,966657,0
2015-01-02,11.064,11.272,10.995,11.272,1210654,0
2015-01-05,11.237,11.478,11.205,11.272,2446281,0
2015-01-06,11.305,11.409,11.272,11.373,1309612,0
2015-01-07,11.373,11.373,11.237,11.272,1277155,0
2015-01-08,11.305,11.34,11.167,11.237,904483,0
2015-01-09,11.167,11.305,11.167,11.205,1071823,0
2015-01-12,11.272,11.272,11.097,11.237,884825,0
2015-01-13,11.237,11.237,11.064,11.134,982097,0
2015-01-14,11.097,11.167,10.925,10.995,2426911,0
2015-01-15,11.028,11.167,10.925,10.96,2014629,0
2015-01-16,10.995,11.134,10.96,11.064,1485276,0
2015-01-20,11.028,11.064,10.856,10.925,1484609,0
2015-01-21,10.925,10.96,10.821,10.96,837361,0
2015-01-22,10.925,11.064,10.925,11.064,705405,0
2015-01-23,11.064,11.064,10.96,11.028,544319,0
2015-01-26,11.064,11.097,10.995,11.097,1092163,0
2015-01-27,11.134,11.134,10.995,10.995,646791,0
2015-01-28,10.995,11.097,10.995,11.028,941574,0
2015-01-29,11.064,11.064,10.96,10.995,1010624,0
2015-01-30,10.995,11.064,10.856,10.856,2295813,0
2015-02-02,10.891,10.925,10.579,10.614,2085294,0
2015-02-03,10.614,10.856,10.614,10.821,1786582,0
2015-02-04,10.786,10.821,10.718,10.821,863163,0
2015-02-05,10.856,10.995,10.821,10.995,1597180,0
2015-02-06,10.995,10.995,10.891,10.995,1245466,0
2015-02-09,10.995,10.995,10.891,10.925,647834,0
2015-02-10,10.96,10.995,10.891,10.925,865864,0
2015-02-11,10.925,10.96,10.856,10.856,543291,0
2015-02-12,10.925,11.028,10.856,11.028,899931,0
2015-02-13,10.995,11.028,10.925,11.028,626765,0
2015-02-17,10.995,11.064,10.96,11.028,858802,0
2015-02-18,10.995,11.064,10.96,11.064,1163215,0
2015-02-19,11.064,11.097,10.995,11.097,628504,0
2015-02-20,11.064,11.097,11.028,11.097,487053,0
2015-02-23,11.167,11.167,11.064,11.167,866118,0
2015-02-24,11.134,11.167,11.028,11.097,1104676,0
2015-02-25,11.134,11.134,11.064,11.064,686592,0
2015-02-26,11.134,11.134,10.995,11.064,577257,0
2015-02-27,11.134,11.134,10.995,11.097,743854,0
2015-03-02,11.097,11.134,10.995,11.134,1756123,0
2015-03-03,11.167,11.205,10.995,10.995,1838004,0
2015-03-04,11.028,11.205,10.925,10.925,1635429,0
2015-03-05,11.028,11.064,10.96,11.028,897051,0
2015-03-06,11.028,11.028,10.821,10.821,2813958,0
2015-03-09,10.891,10.891,10.753,10.891,1644366,0
2015-03-10,10.821,10.856,10.786,10.821,935634,0
2015-03-11,10.891,10.891,10.821,10.821,950443,0
2015-03-12,10.821,10.891,10.786,10.786,732334,0
2015-03-13,10.891,10.925,10.753,10.856,821908,0
2015-03-16,10.891,10.925,10.856,10.925,676861,0
2015-03-17,10.925,10.995,10.856,10.995,864021,0
2015-03-18,11.097,11.237,10.995,11.134,2708447,0
2015-03-19,11.097,11.237,11.064,11.064,1566244,0
2015-03-20,11.097,11.205,11.097,11.167,2715213,0
2015-03-23,11.205,11.237,11.134,11.205,4379334,0
2015-03-24,11.237,11.305,11.134,11.205,5393549,0
2015-03-25,11.272,11.373,11.205,11.305,2591048,0
2015-03-26,11.34,11.373,11.272,11.272,1684464,0
2015-03-27,11.4,11.436,11.256,11.256,1285828,0
2015-03-30,11.328,11.364,11.148,11.148,1563408,0
2015-03-31,11.185,11.292,11.08,11.185,2492055,0
2015-04-01,11.185,11.221,11.115,11.185,3052707,0
2015-04-02,11.221,11.256,11.115,11.185,2144653,0
2015-04-06,11.221,11.292,11.148,11.292,2205794,0
2015-04-07,11.1,11.315,11.1,11.315,2528433,0
2015-04-08,11.378,11.378,11.243,11.359,2462703,0
2015-04-09,11.359,11.364,11.256,11.256,2371016,0
2015-04-10,11.279,11.378,11.272,11.328,3027357,0
2015-04-13,11.328,11.359,11.292,11.299,4984775,0
2015-04-14,11.315,11.315,11.243,11.264,1849203,0
2015-04-15,11.25,11.299,11.243,11.272,1614396,0
2015-04-16,11.279,11.292,11.221,11.272,1028963,0
2015-04-17,11.286,11.315,11.185,11.185,3103011,0
2015-04-20,11.185,11.235,11.172,11.202,1883460,0
2015-04-21,11.212,11.221,11.148,11.148,1866899,0
2015-04-22,11.185,11.192,11.057,11.057,2548151,0
2015-04-23,11.087,11.093,10.972,11.043,3909780,0
2015-04-24,11.043,11.136,11.043,11.08,3055195,0
2015-04-27,11.108,11.128,11,11,2474915,0
2015-04-28,11.028,11.036,10.944,10.944,4679780,0
2015-04-29,10.944,10.994,10.873,10.873,3494745,0
2015-04-30,10.865,10.908,10.773,10.822,4477948,0
2015-05-01,10.83,10.901,10.773,10.773,3173188,0
2015-05-04,10.78,10.859,10.78,10.83,3109748,0
2015-05-05,10.836,10.845,10.672,10.687,3540083,0
2015-05-06,10.723,10.751,10.559,10.624,4189408,0
2015-05-07,10.624,10.659,10.559,10.643,2741413,0
2015-05-08,10.666,10.751,10.643,10.73,2376523,0
2015-05-11,10.694,10.723,10.615,10.652,1788288,0
2015-05-12,10.715,10.715,10.33,10.445,4682966,0
2015-05-13,10.431,10.495,10.33,10.359,4695500,0
2015-05-14,10.431,10.431,10.325,10.359,2591972,0
2015-05-15,10.338,10.451,10.302,10.423,3097587,0
2015-05-18,10.423,10.445,10.317,10.338,2462370,0
2015-05-19,10.345,10.366,10.296,10.296,2746195,0
2015-05-20,10.309,10.33,10.267,10.267,2135530,0
2015-05-21,10.261,10.33,10.261,10.282,2701449,0
2015-05-22,10.289,10.296,10.159,10.217,4011398,0
2015-05-26,10.223,10.23,10.125,10.175,4849581,0
2015-05-27,10.209,10.253,10.181,10.209,2732326,0
2015-05-28,10.223,10.244,10.167,10.223,3078116,0
2015-05-29,10.244,10.289,10.217,10.282,4935231,0
2015-06-01,10.317,10.373,10.273,10.338,2444244,0
2015-06-02,10.338,10.338,10.209,10.261,3139319,0
2015-06-03,10.261,10.261,10.152,10.188,1933276,0
2015-06-04,10.167,10.181,10.11,10.11,1746460,0
2015-06-05,10.081,10.088,9.963,9.974,3061885,0
2015-06-08,10.01,10.059,9.963,9.974,2497511,0
2015-06-09,9.989,10.068,9.953,10.033,3607806,0
2015-06-10,10.033,10.131,10.01,10.053,2620629,0
2015-06-11,10.076,10.196,10.059,10.188,2263409,0
2015-06-12,10.23,10.359,10.217,10.317,3916379,0
2015-06-15,10.317,10.33,10.223,10.267,2439964,0
2015-06-16,10.273,10.394,10.244,10.317,3568153,0
2015-06-17,10.352,10.51,10.309,10.481,4405661,0
2015-06-18,10.487,10.594,10.475,10.539,2946091,0
2015-06-19,10.559,10.58,10.51,10.551,3060200,0
2015-06-22,10.572,10.672,10.475,10.481,5160363,0
2015-06-23,10.487,10.502,10.381,10.437,4085006,0
2015-06-24,10.431,10.466,10.359,10.388,2771486,0
2015-06-25,10.416,10.416,10.33,10.338,3777004,0
2015-06-26,10.382,10.441,10.131,10.198,5037017,0
2015-06-29,10.206,10.36,10.104,10.109,3698474,0
2015-06-30,10.104,10.27,10.074,10.104,4014931,0
2015-07-01,10.104,10.258,10.057,10.235,2744678,0
2015-07-02,10.3,10.397,10.235,10.265,2172097,0
2015-07-06,10.242,10.36,10.242,10.36,2675598,0
2015-07-07,10.479,10.596,10.455,10.567,4719719,0
2015-07-08,10.529,10.618,10.472,10.492,2622263,0
2015-07-09,10.559,10.572,10.33,10.338,2532826,0
2015-07-10,10.338,10.5,10.316,10.434,2782948,0
2015-07-13,10.479,10.529,10.397,10.406,2151608,0
2015-07-14,10.427,10.484,10.389,10.434,2470738,0
2015-07-15,10.427,10.472,10.367,10.462,1551624,0
2015-07-16,10.462,10.544,10.462,10.479,1393645,0
2015-07-17,10.479,10.484,10.406,10.455,1156552,0
2015-07-20,10.484,10.5,10.406,10.45,1120997,0
2015-07-21,10.427,10.492,10.427,10.45,1042146,0
2015-07-22,10.427,10.5,10.419,10.45,888383,0
2015-07-23,10.45,10.455,10.265,10.279,2853247,0
2015-07-24,10.27,10.338,10.198,10.213,1141762,0
2015-07-27,10.206,10.316,10.19,10.279,1916415,0
2015-07-28,10.294,10.367,10.279,10.308,1924151,0
2015-07-29,10.367,10.419,10.316,10.389,3129967,0
2015-07-30,10.472,10.472,10.36,10.397,2032042,0
2015-07-31,10.455,10.567,10.427,10.484,2713324,0
2015-08-03,10.484,10.521,10.462,10.515,1997808,0
2015-08-04,10.515,10.559,10.462,10.484,1528546,0
2015-08-05,10.515,10.515,10.406,10.479,1827929,0
2015-08-06,10.538,10.581,10.367,10.462,3897890,0
2015-08-07,10.441,10.462,10.367,10.389,2353820,0
2015-08-10,10.411,10.462,10.353,10.382,1551209,0
2015-08-11,10.353,10.397,10.3,10.36,1956460,0
2015-08-12,10.338,10.427,10.242,10.382,2211049,0
2015-08-13,10.389,10.389,10.265,10.316,4192471,0
2015-08-14,10.316,10.411,10.294,10.382,3715710,0
2015-08-17,10.375,10.434,10.36,10.411,2218378,0
2015-08-18,10.406,10.411,10.353,10.389,1568715,0
2015-08-19,10.389,10.406,10.308,10.324,7252273,0
2015-08-20,10.3,10.492,10.3,10.441,4344742,0
2015-08-21,10.411,10.462,10.19,10.242,3718831,0
2015-08-24,10.021,10.206,8.7831,9.918,5120853,0
2015-08-25,10.021,10.198,9.985,10.007,2425205,0
2015-08-26,10.065,10.227,10.021,10.184,2654834,0
2015-08-27,10.235,10.397,10.168,10.294,2543956,0
2015-08-28,10.27,10.308,10.198,10.249,2553320,0
2015-08-31,10.235,10.36,10.198,10.324,2447871,0
2015-09-01,10.258,10.324,10.206,10.294,2531471,0
2015-09-02,10.345,10.36,10.147,10.19,2437692,0
2015-09-03,10.213,10.3,10.152,10.27,1494616,0
2015-09-04,10.227,10.279,10.139,10.235,1989295,0
2015-09-08,10.308,10.338,10.249,10.265,1906373,0
2015-09-09,10.287,10.33,10.152,10.161,2071399,0
2015-09-10,10.139,10.19,10.074,10.116,2620548,0
2015-09-11,10.095,10.221,10.095,10.19,1658965,0
2015-09-14,10.221,10.353,10.19,10.338,2497541,0
2015-09-15,10.345,10.45,10.294,10.397,2810499,0
2015-09-16,10.411,10.45,10.345,10.427,2233171,0
2015-09-17,10.434,10.713,10.27,10.59,3751997,0
2015-09-18,10.521,10.655,10.508,10.603,6108206,0
2015-09-21,10.618,10.743,10.61,10.713,2467684,0
2015-09-22,10.683,10.781,10.581,10.596,1486609,0
2015-09-23,10.618,10.677,10.596,10.663,1263021,0
2015-09-24,10.632,10.692,10.551,10.647,2755239,0
2015-09-25,10.692,10.692,10.572,10.618,2918118,0
2015-09-28,10.595,10.618,10.123,10.244,4613402,0
2015-09-29,10.244,10.291,10.015,10.07,4252363,0
2015-09-30,10.137,10.244,10.054,10.191,3284026,0
2015-10-01,10.184,10.238,10.114,10.175,1584813,0
2015-10-02,10.137,10.252,10.101,10.168,1996628,0
2015-10-05,10.198,10.465,10.184,10.457,2198573,0
2015-10-06,10.428,10.589,10.406,10.566,1602262,0
2015-10-07,10.595,10.77,10.566,10.77,2301259,0
2015-10-08,10.793,10.816,10.694,10.755,1742507,0
2015-10-09,10.747,10.747,10.657,10.725,838718,0
2015-10-12,10.733,10.846,10.733,10.831,1244630,0
2015-10-13,10.885,10.901,10.725,10.785,1822273,0
2015-10-14,10.809,10.823,10.686,10.763,1549785,0
2015-10-15,10.755,10.793,10.618,10.785,1160799,0
2015-10-16,10.8,10.809,10.725,10.778,934227,0
2015-10-19,10.763,10.785,10.725,10.755,911874,0
2015-10-20,10.733,10.816,10.717,10.8,949959,0
2015-10-21,10.823,10.862,10.77,10.77,1350766,0
2015-10-22,10.809,10.901,10.77,10.816,1825947,0
2015-10-23,10.876,10.876,10.747,10.839,1122490,0
2015-10-26,10.839,10.846,10.763,10.823,1812171,0
2015-10-27,10.823,10.823,10.694,10.755,1779766,0
2015-10-28,10.755,10.839,10.595,10.823,1628633,0
2015-10-29,10.793,10.839,10.694,10.77,840422,0
2015-10-30,10.823,10.831,10.686,10.733,1543751,0
2015-11-02,10.747,10.954,10.747,10.954,1843362,0
2015-11-03,10.937,10.969,10.839,10.907,1555687,0
2015-11-04,10.854,10.893,10.518,10.733,3564597,0
2015-11-05,10.725,10.725,10.627,10.708,1820437,0
2015-11-06,10.648,10.725,10.518,10.657,3930941,0
2015-11-09,10.61,10.641,10.566,10.602,2037563,0
2015-11-10,10.595,10.708,10.566,10.671,2429042,0
2015-11-11,10.671,10.747,10.664,10.703,1690554,0
2015-11-12,10.671,10.703,10.543,10.543,1587175,0
2015-11-13,10.556,10.671,10.526,10.657,2119688,0
2015-11-16,10.648,10.694,10.566,10.671,1247648,0
2015-11-17,10.627,10.664,10.526,10.579,1212094,0
2015-11-18,10.595,10.657,10.549,10.627,1037475,0
2015-11-19,10.664,10.747,10.633,10.733,984474,0
2015-11-20,10.747,10.793,10.671,10.703,1204616,0
2015-11-23,10.74,10.763,10.68,10.725,1072243,0
2015-11-24,10.703,10.74,10.657,10.725,995494,0
2015-11-25,10.703,10.733,10.602,10.686,779418,0
2015-11-27,10.725,10.8,10.703,10.785,646258,0
2015-11-30,10.778,10.831,10.708,10.74,2649053,0
2015-12-01,10.747,10.823,10.725,10.755,1254321,0
2015-12-02,10.717,10.74,10.556,10.566,2165143,0
2015-12-03,10.589,10.641,10.534,10.618,1368420,0
2015-12-04,10.595,10.664,10.579,10.602,1064371,0
2015-12-07,10.61,10.61,10.147,10.16,4052162,0
2015-12-08,10.137,10.244,10.083,10.229,2709312,0
2015-12-09,10.184,10.291,10.152,10.214,2727113,0
2015-12-10,10.244,10.328,10.214,10.297,1100185,0
2015-12-11,10.283,10.297,10.123,10.198,2521008,0
2015-12-14,10.191,10.244,9.742,9.802,3768331,0
2015-12-15,9.811,10.046,9.764,9.986,2274233,0
2015-12-16,10.039,10.648,10.015,10.618,7076035,0
2015-12-17,10.641,10.74,10.595,10.664,3930678,0
2015-12-18,10.671,10.901,10.664,10.839,8091863,0
2015-12-21,10.901,10.954,10.755,10.954,2819605,0
2015-12-22,10.946,11.114,10.924,11.059,2485346,0
2015-12-23,11.106,11.167,11.075,11.15,2563776,0
2015-12-24,11.159,11.164,11.067,11.075,938345,0
2015-12-28,11.084,11.119,10.937,11.037,3078337,0
2015-12-29,11.045,11.092,10.896,10.943,2207654,0
2015-12-30,10.92,10.943,10.8,10.8,1494276,0
2015-12-31,10.809,10.879,10.754,10.754,1974201,0
2016-01-04,10.713,10.848,10.686,10.824,3437839,0
2016-01-05,10.832,11.092,10.8,10.95,3348864,0
2016-01-06,10.935,11.021,10.887,10.943,4248918,0
2016-01-07,10.856,10.92,10.769,10.777,2126857,0
2016-01-08,10.792,10.809,10.651,10.66,1940103,0
2016-01-11,10.667,10.715,10.51,10.525,2397967,0
2016-01-12,10.579,10.579,10.375,10.479,2082260,0
2016-01-13,10.479,10.502,10.106,10.187,2053578,0
2016-01-14,10.13,10.201,9.886,10.114,2131678,0
2016-01-15,9.91,9.94,9.563,9.822,2947352,0
2016-01-19,9.84,9.848,9.3654,9.3966,3390546,0
2016-01-20,9.264,9.303,8.5851,9.1297,5051386,0
2016-01-21,9.1373,9.3576,9.0338,9.0832,2836220,0
2016-01-22,9.1534,9.548,9.1534,9.4287,2459108,0
2016-01-25,9.4375,9.509,9.1059,9.1449,2324194,0
2016-01-26,9.2076,9.515,9.1373,9.4609,2035762,0
2016-01-27,9.4375,9.554,9.2854,9.3751,1830919,0
2016-01-28,9.4609,9.606,9.342,9.4443,1237976,0
2016-01-29,9.587,9.769,9.4999,9.769,3062893,0
2016-02-01,9.595,9.808,9.563,9.66,1573044,0
2016-02-02,9.627,9.65,9.4697,9.57,1575975,0
2016-02-03,9.634,9.769,9.531,9.752,2024934,0
2016-02-04,9.737,9.902,9.697,9.808,1296286,0
2016-02-05,9.808,9.84,9.682,9.712,1297752,0
2016-02-08,9.664,9.682,9.342,9.3966,2112350,0
2016-02-09,9.3186,9.3654,9.0898,9.1449,1955681,0
2016-02-10,9.264,9.3654,9.0898,9.2322,1606065,0
2016-02-11,9.0651,9.1145,8.9209,8.9792,1941130,0
2016-02-12,8.9875,9.3342,8.9856,9.2474,1701646,0
2016-02-16,9.3098,9.61,9.303,9.601,1996497,0
2016-02-17,9.672,9.886,9.66,9.861,3032395,0
2016-02-18,10.13,10.375,9.893,9.996,5169605,0
2016-02-19,9.902,10.083,9.857,10.037,1952582,0
2016-02-22,10.09,10.201,10.068,10.17,2475336,0
2016-02-23,10.162,10.248,10.076,10.153,1262003,0
2016-02-24,10.09,10.241,9.855,10.187,1186044,0
2016-02-25,10.233,10.271,10.15,10.248,1717884,0
2016-02-26,10.281,10.492,10.258,10.312,1439712,0
2016-02-29,10.312,10.437,10.258,10.271,1844311,0
2016-03-01,10.352,10.383,10.258,10.359,1296346,0
2016-03-02,10.359,10.446,10.289,10.446,1459143,0
2016-03-03,10.51,10.69,10.47,10.681,1473304,0
2016-03-04,10.887,11.006,10.8,10.935,2201736,0
2016-03-07,10.958,10.994,10.872,10.958,2245762,0
2016-03-08,10.958,10.966,10.737,10.809,1770079,0
2016-03-09,10.879,11.021,10.754,10.997,2127606,0
2016-03-10,11.029,11.037,10.92,11.021,2208095,0
2016-03-11,11.037,11.227,10.935,11.211,3737347,0
2016-03-14,11.155,11.181,10.92,11.068,3856943,0
2016-03-15,11.181,11.248,10.995,11.036,2173903,0
2016-03-16,11.036,11.248,10.995,11.248,1591154,0
2016-03-17,11.248,11.489,11.208,11.356,1732543,0
2016-03-18,11.363,11.47,11.282,11.314,4077447,0
2016-03-21,11.314,11.452,11.282,11.437,2950503,0
2016-03-22,11.397,11.485,11.346,11.462,1246042,0
2016-03-23,11.421,11.444,11.208,11.224,1460498,0
2016-03-24,11.167,11.314,11.077,11.265,1770903,0
2016-03-28,11.289,11.323,11.176,11.241,2794673,0
2016-03-29,11.248,11.436,11.165,11.394,1695658,0
2016-03-30,11.409,11.513,11.283,11.333,1350777,0
2016-03-31,11.495,11.537,11.394,11.513,1703855,0
2016-04-01,11.47,11.513,11.36,11.47,1370937,0
2016-04-04,11.461,11.513,11.409,11.451,1180133,0
2016-04-05,11.394,11.495,11.36,11.419,1672981,0
2016-04-06,11.436,11.485,11.385,11.485,1048736,0
2016-04-07,11.436,11.519,11.4,11.485,1477582,0
2016-04-08,11.513,11.6,11.443,11.461,791795,0
2016-04-11,11.47,11.69,11.47,11.629,1457504,0
2016-04-12,11.647,11.766,11.629,11.698,1077628,0
2016-04-13,11.698,11.775,11.698,11.766,835780,0
2016-04-14,11.766,11.766,11.667,11.715,661175,0
2016-04-15,11.715,11.782,11.681,11.756,815650,0
2016-04-18,11.681,11.824,11.671,11.775,798444,0
2016-04-19,11.8,11.859,11.782,11.843,707747,0
2016-04-20,11.824,11.859,11.748,11.756,2585619,0
2016-04-21,11.748,11.824,11.705,11.748,1574872,0
2016-04-22,11.74,11.854,11.705,11.766,1118117,0
2016-04-25,11.79,11.909,11.748,11.884,2217631,0
2016-04-26,11.892,11.943,11.834,11.892,1138602,0
2016-04-27,11.876,11.952,11.816,11.943,1678983,0
2016-04-28,11.927,12.002,11.859,11.995,1828353,0
2016-04-29,12.002,12.029,11.884,12.029,2083240,0
2016-05-02,12.07,12.07,11.859,11.901,1539914,0
2016-05-03,12.045,12.104,11.918,12.02,2075582,0
2016-05-04,11.901,12.045,11.775,12.045,1810172,0
2016-05-05,12.054,12.156,12.011,12.156,2248474,0
2016-05-06,12.18,12.35,12.129,12.35,2532310,0
2016-05-09,12.366,12.537,12.358,12.519,2247530,0
2016-05-10,12.495,12.63,12.452,12.621,1986148,0
2016-05-11,12.604,12.807,12.562,12.715,2716432,0
2016-05-12,12.748,12.791,12.666,12.782,1796003,0
2016-05-13,12.791,12.799,12.671,12.748,1785448,0
2016-05-16,12.773,12.833,12.748,12.807,1626848,0
2016-05-17,12.817,12.917,12.642,12.748,2555970,0
2016-05-18,12.799,12.823,12.426,12.621,1985181,0
2016-05-19,12.519,12.571,12.282,12.571,3143883,0
2016-05-20,12.655,12.723,12.528,12.647,2044420,0
2016-05-23,12.715,12.74,12.587,12.655,1577822,0
2016-05-24,12.74,12.802,12.604,12.63,1752913,0
2016-05-25,12.664,12.664,12.507,12.647,2224823,0
2016-05-26,12.655,12.705,12.637,12.671,2118100,0
2016-05-27,12.689,12.696,12.596,12.681,1518799,0
2016-05-31,12.671,12.705,12.571,12.696,1748148,0
2016-06-01,12.671,12.833,12.647,12.833,1574424,0
2016-06-02,12.85,12.887,12.802,12.867,1968206,0
2016-06-03,12.926,12.993,12.854,12.876,1596207,0
2016-06-06,12.96,13.103,12.943,13.045,1947381,0
2016-06-07,13.061,13.126,13.012,13.112,1414084,0
2016-06-08,13.112,13.164,13.088,13.164,990541,0
2016-06-09,13.171,13.232,13.141,13.213,1228846,0
2016-06-10,13.171,13.24,13.155,13.222,2143882,0
2016-06-13,13.222,13.273,13.112,13.129,1833416,0
2016-06-14,13.129,13.198,12.968,13.012,2184571,0
2016-06-15,12.986,13.198,12.986,13.053,1885123,0
2016-06-16,13.07,13.146,13.012,13.096,2338235,0
2016-06-17,13.138,13.213,12.977,13.103,4311270,0
2016-06-20,13.179,13.266,13.164,13.24,1838466,0
2016-06-21,13.24,13.282,13.203,13.24,2740724,0
2016-06-22,13.281,13.281,13.146,13.171,1780954,0
2016-06-23,13.256,13.256,13.176,13.213,1351131,0
2016-06-24,13.112,13.403,12.901,13.358,5880486,0
2016-06-27,13.384,13.408,13.045,13.198,3239452,0
2016-06-28,13.391,13.433,13.258,13.424,3339095,0
2016-06-29,13.441,13.529,13.346,13.477,2341007,0
2016-06-30,13.494,13.722,13.416,13.722,3020447,0
2016-07-01,13.722,13.779,13.643,13.722,1452471,0
2016-07-05,13.712,13.747,13.634,13.687,1640697,0
2016-07-06,13.677,13.861,13.554,13.861,2474393,0
2016-07-07,13.826,13.826,13.722,13.757,1308712,0
2016-07-08,13.774,13.878,13.73,13.844,1185893,0
2016-07-11,13.853,13.974,13.765,13.974,1238807,0
2016-07-12,13.974,13.983,13.896,13.948,1620120,0
2016-07-13,13.967,13.983,13.878,13.983,1271011,0
2016-07-14,13.967,13.967,13.878,13.896,1417236,0
2016-07-15,13.896,13.932,13.834,13.932,1014536,0
2016-07-18,13.958,14.088,13.932,14.071,1777208,0
2016-07-19,14.106,14.194,14.046,14.194,1813223,0
2016-07-20,14.159,14.238,14.117,14.194,1243240,0
2016-07-21,14.159,14.264,14.159,14.219,1191682,0
2016-07-22,14.203,14.299,14.203,14.274,1160202,0
2016-07-25,14.28,14.342,14.206,14.333,1607757,0
2016-07-26,14.333,14.403,14.299,14.368,2147976,0
2016-07-27,14.403,14.422,14.308,14.394,1203542,0
2016-07-28,14.403,14.605,14.35,14.595,1671096,0
2016-07-29,14.595,14.674,14.482,14.665,1966842,0
2016-08-01,14.665,14.836,14.577,14.78,2059996,0
2016-08-02,14.77,14.805,14.526,14.57,1851171,0
2016-08-03,14.57,14.78,14.508,14.78,1910779,0
2016-08-04,14.718,14.718,14.081,14.447,3880196,0
2016-08-05,14.482,14.683,14.429,14.456,2233923,0
2016-08-08,14.516,14.534,14.333,14.35,1717207,0
2016-08-09,14.422,14.526,14.377,14.447,1517456,0
2016-08-10,14.447,14.499,14.359,14.412,1067054,0
2016-08-11,14.368,14.377,14.106,14.289,2159808,0
2016-08-12,14.289,14.403,14.28,14.299,1106609,0
2016-08-15,14.289,14.412,14.289,14.35,1316349,0
2016-08-16,14.333,14.35,14.176,14.176,1437664,0
2016-08-17,14.176,14.211,14.01,14.141,1991923,0
2016-08-18,14.141,14.28,14.116,14.211,1015405,0
2016-08-19,14.211,14.28,14.154,14.229,1073761,0
2016-08-22,14.219,14.324,14.203,14.289,777263,0
2016-08-23,14.333,14.499,14.315,14.447,1366164,0
2016-08-24,14.464,14.477,14.308,14.35,1068395,0
2016-08-25,14.308,14.417,14.299,14.403,729193,0
2016-08-26,14.422,14.491,14.141,14.229,2002958,0
2016-08-29,14.264,14.377,14.264,14.299,951576,0
2016-08-30,14.308,14.368,14.252,14.342,764601,0
2016-08-31,14.299,14.422,14.254,14.412,1121258,0
2016-09-01,14.422,14.424,14.264,14.387,1286939,0
2016-09-02,14.422,14.648,14.422,14.648,1586968,0
2016-09-06,14.683,14.683,14.464,14.648,1353114,0
2016-09-07,14.639,14.753,14.622,14.735,1636596,0
2016-09-08,14.727,14.788,14.683,14.691,1533237,0
2016-09-09,14.63,14.63,14.01,14.01,3447015,0
2016-09-12,13.967,14.141,13.73,14.036,3400274,0
2016-09-13,14.027,14.081,13.888,13.896,1738736,0
2016-09-14,13.967,14.123,13.923,14.027,1370006,0
2016-09-15,14.046,14.198,13.939,14.151,1110428,0
2016-09-16,14.061,14.115,13.932,13.932,3966121,0
2016-09-19,13.974,14.238,13.974,14.211,1838864,0
2016-09-20,14.264,14.312,14.211,14.238,1873663,0
2016-09-21,14.299,14.342,14.076,14.238,3126863,0
2016-09-22,14.315,14.46,14.28,14.437,1614301,0
2016-09-23,14.377,14.482,14.36,14.437,1524667,0
2016-09-26,14.437,14.63,14.429,14.473,2280487,0
2016-09-27,14.508,14.635,14.403,14.561,2885667,0
2016-09-28,14.57,14.624,14.444,14.606,2063051,0
2016-09-29,14.588,14.611,14.462,14.525,1509477,0
2016-09-30,14.534,14.614,14.353,14.353,1831701,0
2016-10-03,14.326,14.353,13.984,13.993,2362472,0
2016-10-04,13.993,14.011,13.418,13.454,4273844,0
2016-10-05,13.472,13.561,13.392,13.408,2412962,0
2016-10-06,13.355,13.463,13.229,13.319,1875005,0
2016-10-07,13.346,13.489,13.291,13.372,1698024,0
2016-10-10,13.435,13.552,13.395,13.472,1327329,0
2016-10-11,13.454,13.517,13.355,13.444,1124871,0
2016-10-12,13.418,13.669,13.382,13.597,1271772,0
2016-10-13,13.561,13.795,13.525,13.75,1158454,0
2016-10-14,13.796,13.796,13.665,13.697,941280,0
2016-10-17,13.723,13.814,13.706,13.75,917005,0
2016-10-18,13.85,13.927,13.75,13.858,1111341,0
2016-10-19,13.876,13.912,13.75,13.778,1012051,0
2016-10-20,13.769,13.84,13.706,13.769,855416,0
2016-10-21,13.769,13.867,13.723,13.858,716318,0
2016-10-24,13.867,14.065,13.858,14.003,1306551,0
2016-10-25,14.029,14.218,14.029,14.192,817281,0
2016-10-26,14.173,14.183,14.015,14.165,806185,0
2016-10-27,14.228,14.237,13.85,13.948,1386849,0
2016-10-28,13.958,14.091,13.896,13.958,1087919,0
2016-10-31,14.011,14.147,13.989,14.101,1773171,0
2016-11-01,14.101,14.128,13.85,13.922,1314096,0
2016-11-02,14.866,14.866,14.173,14.381,2845929,0
2016-11-03,14.443,14.767,14.381,14.642,2171225,0
2016-11-04,14.651,14.704,14.606,14.632,1707120,0
2016-11-07,14.75,14.83,14.714,14.83,2257031,0
2016-11-08,14.84,14.978,14.741,14.93,2121387,0
2016-11-09,14.651,14.978,14.624,14.821,1871718,0
2016-11-10,14.848,14.902,14.443,14.453,2397573,0
2016-11-11,14.407,14.642,14.407,14.57,1485270,0
2016-11-14,14.596,14.745,14.542,14.588,2136187,0
2016-11-15,14.578,14.722,14.434,14.704,2041336,0
2016-11-16,14.75,14.907,14.741,14.848,1717958,0
2016-11-17,14.848,14.894,14.767,14.821,1707531,0
2016-11-18,14.866,14.93,14.785,14.866,1440757,0
2016-11-21,14.92,15.002,14.894,14.92,1028788,0
2016-11-22,15.011,15.127,14.947,15.065,1961572,0
2016-11-23,15.037,15.074,14.817,14.857,1553596,0
2016-11-25,14.857,15.002,14.857,14.992,681418,0
2016-11-28,15.055,15.254,15.029,15.191,1850102,0
2016-11-29,15.191,15.523,15.172,15.443,2269645,0
2016-11-30,15.451,15.451,15.136,15.262,3235811,0
2016-12-01,15.254,15.28,14.884,14.956,1777956,0
2016-12-02,14.992,15.231,14.939,15.136,2449207,0
2016-12-05,15.181,15.487,15.155,15.47,2458950,0
2016-12-06,15.479,15.685,15.479,15.568,1994866,0
2016-12-07,15.568,15.817,15.568,15.812,2507529,0
2016-12-08,15.802,15.893,15.676,15.793,2740817,0
2016-12-09,15.802,15.91,15.793,15.828,1977269,0
2016-12-12,15.857,15.874,15.564,15.577,1657836,0
2016-12-13,15.604,15.659,15.46,15.496,1577078,0
2016-12-14,15.568,15.604,15.254,15.334,1824713,0
2016-12-15,15.271,15.289,14.785,14.983,4280611,0
2016-12-16,15.002,15.416,15.002,15.298,3442528,0
2016-12-19,15.361,15.695,15.334,15.685,1968876,0
2016-12-20,15.703,15.748,15.568,15.695,1778640,0
2016-12-21,15.695,15.874,15.604,15.74,1602022,0
2016-12-22,15.721,15.893,15.659,15.874,1301008,0
2016-12-23,15.929,15.929,15.797,15.857,1487453,0
2016-12-27,15.884,15.946,15.703,15.812,2185195,0
2016-12-28,15.821,15.903,15.469,15.718,2477827,0
2016-12-29,15.654,15.997,15.654,15.913,1316621,0
2016-12-30,15.923,15.94,15.728,15.765,1200266,0
2017-01-03,15.792,15.94,15.765,15.903,1550615,0
2017-01-04,15.866,16.071,15.866,15.923,1564204,0
2017-01-05,15.94,16.061,15.886,16.034,1355901,0
2017-01-06,16.044,16.061,15.94,15.96,941494,0
2017-01-09,16.034,16.061,15.829,15.829,1103156,0
2017-01-10,15.849,15.95,15.747,15.903,1557934,0
2017-01-11,15.933,16.209,15.903,16.126,2219607,0
2017-01-12,16.164,16.209,16.024,16.164,990695,0
2017-01-13,16.164,16.204,16.061,16.201,971009,0
2017-01-17,16.209,16.266,16.108,16.118,1046043,0
2017-01-18,16.182,16.275,16.081,16.201,887852,0
2017-01-19,16.201,16.201,16.061,16.155,860189,0
2017-01-20,16.172,16.219,16.122,16.209,529101,0
2017-01-23,16.256,16.357,16.192,16.33,998962,0
2017-01-24,16.357,16.655,16.33,16.478,1790605,0
2017-01-25,16.478,16.534,16.376,16.413,1156965,0
2017-01-26,16.497,16.598,16.404,16.571,911487,0
2017-01-27,16.626,16.672,16.423,16.515,1220330,0
2017-01-30,16.534,16.561,16.219,16.404,1995317,0
2017-01-31,16.423,16.441,15.895,16.33,2455603,0
2017-02-01,16.386,16.608,16.357,16.506,1533699,0
2017-02-02,16.497,16.58,16.441,16.515,1051944,0
2017-02-03,16.571,16.642,16.506,16.552,1021714,0
2017-02-06,16.589,16.719,16.561,16.682,1365323,0
2017-02-07,16.664,16.766,16.58,16.692,1249507,0
2017-02-08,16.719,16.803,16.626,16.803,1063008,0
2017-02-09,16.82,16.83,16.729,16.775,976191,0
2017-02-10,16.775,16.914,16.775,16.867,938298,0
2017-02-13,16.894,17.043,16.894,16.932,1351327,0
2017-02-14,16.904,16.941,16.729,16.793,1448309,0
2017-02-15,16.82,16.877,16.358,16.664,3100708,0
2017-02-16,16.83,17.331,16.766,17.331,2779081,0
2017-02-17,17.321,17.368,17.099,17.321,1496098,0
2017-02-21,17.368,17.47,17.247,17.47,1176940,0
2017-02-22,17.487,17.776,17.463,17.756,2080135,0
2017-02-23,17.877,17.877,17.636,17.682,2478851,0
2017-02-24,17.682,17.766,17.562,17.747,1478135,0
2017-02-27,17.784,17.904,17.747,17.813,1354998,0
2017-02-28,17.813,17.904,17.71,17.821,2215916,0
2017-03-01,17.821,17.895,17.697,17.877,1604301,0
2017-03-02,17.895,17.914,17.793,17.867,978213,0
2017-03-03,17.877,17.904,17.756,17.895,992095,0
2017-03-06,17.858,17.858,17.702,17.813,1215681,0
2017-03-07,17.784,17.914,17.762,17.793,1006953,0
2017-03-08,17.84,17.85,17.487,17.497,1891130,0
2017-03-09,17.46,17.655,17.284,17.331,1806165,0
2017-03-10,17.45,17.803,17.45,17.793,1954694,0
2017-03-13,17.784,17.932,17.645,17.673,1447512,0
2017-03-14,17.776,17.891,17.682,17.793,1543119,0
2017-03-15,17.867,18.229,17.85,18.145,2599463,0
2017-03-16,18.201,18.271,17.997,18.053,1661869,0
2017-03-17,18.108,18.4,18.1,18.367,2918853,0
2017-03-20,18.387,18.683,18.387,18.432,1806399,0
2017-03-21,18.432,18.545,18.35,18.451,1759087,0
2017-03-22,18.488,18.646,18.414,18.582,1794606,0
2017-03-23,18.582,18.757,18.535,18.609,2088415,0
2017-03-24,18.701,18.747,18.552,18.589,1682704,0
2017-03-27,18.599,18.757,18.562,18.738,2042788,0
2017-03-28,18.747,19.044,18.747,18.905,2882184,0
2017-03-29,18.981,19.162,18.953,19.095,2285034,0
2017-03-30,19.095,19.171,19.047,19.133,1713636,0
2017-03-31,19.18,19.247,19.085,19.162,1779244,0
2017-04-03,19.171,19.228,19.076,19.133,1356849,0
2017-04-04,19.142,19.436,19.124,19.314,2290429,0
2017-04-05,19.323,19.387,19.133,19.218,2461368,0
2017-04-06,19.19,19.247,19.038,19.218,1345467,0
2017-04-07,19.238,19.314,19.142,19.171,1380584,0
2017-04-10,19.171,19.223,19.104,19.19,1206302,0
2017-04-11,19.218,19.442,19.133,19.352,2096494,0
2017-04-12,19.37,19.466,19.36,19.418,1601842,0
2017-04-13,19.436,19.598,19.39,19.542,1306550,0
2017-04-17,19.588,19.816,19.58,19.778,2054742,0
2017-04-18,19.798,19.845,19.57,19.646,1620741,0
2017-04-19,19.646,19.702,19.436,19.484,1350641,0
2017-04-20,19.484,19.618,19.266,19.428,2080310,0
2017-04-21,19.484,19.593,19.408,19.456,1332255,0
2017-04-24,19.532,19.636,19.238,19.37,2342770,0
2017-04-25,19.37,19.499,19.304,19.436,1808658,0
2017-04-26,19.466,19.664,19.428,19.56,1412893,0
2017-04-27,19.636,19.798,19.542,19.655,1636434,0
2017-04-28,19.712,19.712,19.276,19.332,2328863,0
2017-05-01,19.37,19.646,19.37,19.418,2181648,0
2017-05-02,19.37,19.398,17.187,18.411,6872731,0
2017-05-03,18.515,18.515,18.07,18.136,3151993,0
2017-05-04,18.164,18.174,17.804,18.088,3247463,0
2017-05-05,18.145,18.345,18.02,18.278,3101539,0
2017-05-08,18.278,18.338,17.728,17.766,3684262,0
2017-05-09,17.738,17.746,16.807,16.863,7970927,0
2017-05-10,16.863,17.215,16.855,16.968,3161802,0
2017-05-11,16.959,17.052,16.845,16.949,2351538,0
2017-05-12,17.006,17.196,16.855,16.863,1568211,0
2017-05-15,16.897,17.035,16.863,16.959,1921735,0
2017-05-16,16.959,17.139,16.959,16.977,1983079,0
2017-05-17,16.977,17.091,16.863,16.901,1957601,0
2017-05-18,16.892,17.058,16.797,16.987,1283088,0
2017-05-19,16.968,17.177,16.968,17.082,1220197,0
2017-05-22,17.111,17.395,17.111,17.348,1500256,0
2017-05-23,17.443,17.5,17.329,17.5,1160798,0
2017-05-24,17.5,17.619,17.476,17.566,1019507,0
2017-05-25,17.586,17.708,17.548,17.662,1311515,0
2017-05-26,17.642,17.7,17.5,17.68,920559,0
2017-05-30,17.68,17.728,17.604,17.662,896465,0
2017-05-31,17.68,17.822,17.49,17.662,1192468,0
2017-06-01,17.728,17.889,17.624,17.794,1506853,0
2017-06-02,17.898,18.017,17.813,17.956,998140,0
2017-06-05,17.898,17.946,17.69,17.738,1176006,0
2017-06-06,17.776,17.776,17.566,17.67,880492,0
2017-06-07,17.662,17.766,17.566,17.624,864282,0
2017-06-08,17.594,17.984,17.586,17.965,1114336,0
2017-06-09,17.965,18.079,17.865,18.05,1406717,0
2017-06-12,18.06,18.269,18.05,18.183,1406968,0
2017-06-13,18.183,18.312,18.117,18.24,1092990,0
2017-06-14,18.202,18.278,18.003,18.24,2247051,0
2017-06-15,18.202,18.279,18.145,18.202,867540,0
2017-06-16,18.25,18.459,18.212,18.439,2382621,0
2017-06-19,18.611,18.654,18.487,18.591,1217009,0
2017-06-20,18.649,18.649,18.317,18.469,1276383,0
2017-06-21,18.515,18.591,18.25,18.259,1192834,0
2017-06-22,18.345,18.431,18.307,18.373,919154,0
2017-06-23,18.477,18.743,18.445,18.743,2166957,0
2017-06-26,18.839,18.919,18.649,18.763,1728132,0
2017-06-27,18.763,18.763,18.335,18.421,2844497,0
2017-06-28,18.421,18.528,18.099,18.46,1810132,0
2017-06-29,18.343,18.431,18.08,18.177,1403509,0
2017-06-30,18.099,18.333,18.089,18.158,1242746,0
2017-07-03,18.167,18.466,18.167,18.431,765654,0
2017-07-05,18.431,18.586,18.333,18.46,1218846,0
2017-07-06,18.333,18.44,18.275,18.333,1052141,0
2017-07-07,18.314,18.314,17.963,18.002,1277139,0
2017-07-10,18.041,18.177,18.002,18.06,963482,0
2017-07-11,18.099,18.245,18.089,18.197,955964,0
2017-07-12,18.245,18.478,18.236,18.304,649045,0
2017-07-13,18.323,18.323,17.894,17.982,1376702,0
2017-07-14,18.031,18.245,18.002,18.177,1038642,0
2017-07-17,18.226,18.279,18.138,18.187,701724,0
2017-07-18,18.158,18.163,17.797,17.894,1378576,0
2017-07-19,17.894,18.255,17.865,18.08,1377333,0
2017-07-20,18.07,18.148,17.992,18.109,923597,0
2017-07-21,18.158,18.353,18.08,18.314,1011837,0
2017-07-24,18.333,18.362,18.128,18.148,714234,0
2017-07-25,18.148,18.275,17.996,18.089,1468770,0
2017-07-26,18.109,18.206,18.05,18.148,830185,0
2017-07-27,18.216,18.216,18.08,18.206,876035,0
2017-07-28,18.275,18.275,18.041,18.128,1201722,0
2017-07-31,18.226,18.392,18.138,18.343,1686478,0
2017-08-01,18.401,18.431,18.265,18.421,1602549,0
2017-08-02,18.304,18.509,18.245,18.255,1393915,0
2017-08-03,18.226,18.392,18.104,18.236,1265336,0
2017-08-04,18.275,18.372,18.148,18.362,991445,0
2017-08-07,18.44,18.606,18.323,18.577,1368582,0
2017-08-08,18.606,18.674,18.474,18.625,1118368,0
2017-08-09,18.528,18.708,18.528,18.616,923877,0
2017-08-10,18.586,18.645,18.294,18.362,1300465,0
2017-08-11,18.245,18.333,18.08,18.314,1036728,0
2017-08-14,18.44,18.625,18.343,18.518,990394,0
2017-08-15,18.489,18.557,18.401,18.528,732486,0
2017-08-16,18.47,18.586,18.333,18.547,748730,0
2017-08-17,18.596,18.602,18.421,18.421,625210,0
2017-08-18,18.45,18.567,18.362,18.557,826551,0
2017-08-21,18.518,18.596,18.424,18.577,740001,0
2017-08-22,18.606,18.752,18.596,18.635,827856,0
2017-08-23,18.616,18.694,18.547,18.577,662871,0
2017-08-24,18.635,18.645,18.528,18.577,698709,0
2017-08-25,18.645,18.684,18.557,18.616,472023,0
2017-08-28,18.655,18.713,18.538,18.557,648343,0
2017-08-29,18.518,18.583,18.353,18.372,1027483,0
2017-08-30,18.401,18.547,18.353,18.47,689341,0
2017-08-31,18.528,18.66,18.479,18.586,933935,0
2017-09-01,18.567,18.704,18.528,18.674,716685,0
2017-09-05,18.684,18.703,18.275,18.323,2057678,0
2017-09-06,18.392,18.499,18.323,18.382,807142,0
2017-09-07,18.372,18.421,18.294,18.392,665402,0
2017-09-08,18.362,18.406,18.304,18.372,620181,0
2017-09-11,18.353,18.562,18.353,18.499,656742,0
2017-09-12,18.538,18.606,18.479,18.577,515472,0
2017-09-13,18.528,18.582,18.45,18.518,835108,0
2017-09-14,18.518,18.557,18.47,18.518,1829797,0
2017-09-15,18.567,18.664,18.547,18.606,1785729,0
2017-09-18,18.645,18.747,18.547,18.733,1017160,0
2017-09-19,18.762,18.898,18.751,18.83,949864,0
2017-09-20,18.869,18.947,18.772,18.879,849844,0
2017-09-21,18.918,18.937,18.772,18.83,683227,0
2017-09-22,18.908,19.015,18.859,18.976,1317791,0
2017-09-25,19.025,19.132,18.879,19.113,1738871,0
2017-09-26,19.142,19.269,19.064,19.22,1894437,0
2017-09-27,19.23,19.35,18.81,18.96,2318706,0
2017-09-28,18.96,19,18.7,18.87,1331990,0
2017-09-29,18.93,19,18.855,18.92,1150486,0
2017-10-02,18.93,19.01,18.891,19,709575,0
2017-10-03,19,19.1,18.99,19.08,777807,0
2017-10-04,19.1,19.1,19.025,19.09,565462,0
2017-10-05,19.09,19.14,19.05,19.1,709357,0
2017-10-06,19.03,19.04,18.86,18.9,895462,0
2017-10-09,18.93,19,18.88,18.91,608243,0
2017-10-10,18.94,19.01,18.8934,18.96,689914,0
2017-10-11,18.93,19.06,18.93,18.98,547866,0
2017-10-12,18.98,19.07,18.93,19.02,535868,0
2017-10-13,19.12,19.17,19.04,19.11,563570,0
2017-10-16,19.12,19.23,19.1,19.18,760017,0
2017-10-17,19.18,19.27,19.13,19.18,496459,0
2017-10-18,19.21,19.25,19.1641,19.19,390300,0
2017-10-19,19.18,19.23,19.08,19.23,439586,0
2017-10-20,19.27,19.27,19.111,19.14,507576,0
2017-10-23,19.12,19.14,18.91,18.98,765890,0
2017-10-24,19.04,19.1,18.835,18.86,864081,0
2017-10-25,18.88,19,18.53,18.7,1171732,0
2017-10-26,18.7,18.78,18.2738,18.29,1449882,0
2017-10-27,18.39,18.51,18.12,18.5,1165450,0
2017-10-30,18.55,18.63,18.27,18.33,932161,0
2017-10-31,18.33,18.389,18.28,18.3,1162349,0
2017-11-01,18.3,18.415,18.29,18.38,1107138,0
2017-11-02,18.5,18.56,18.25,18.36,1338177,0
2017-11-03,18.33,18.41,18.08,18.12,1421936,0
2017-11-06,18.11,18.14,17.65,17.73,2700080,0
2017-11-07,17.73,17.969,17.71,17.79,1251733,0
2017-11-08,17.76,17.96,17.72,17.93,850629,0
2017-11-09,18.01,18.11,17.9,17.97,777696,0
2017-11-10,17.95,18.09,17.79,17.87,1114921,0
