Date,Open,High,Low,Close,Volume,OpenInt
2008-05-06,7.6495,7.6495,6.0738,6.1198,1134942,0
2008-05-07,6.1198,6.1198,5.7371,6.0434,3759498,0
2008-05-08,5.8137,6.0434,5.8137,6.0434,12155,0
2008-05-09,5.9666,6.0434,5.9132,5.9211,45440,0
2008-05-12,5.9286,6.0434,5.9132,5.9132,19702,0
2008-05-13,6.0357,6.0357,5.9286,5.9666,4051,0
2008-05-14,5.9132,5.9132,5.7371,5.7371,390,0
2008-05-15,6.0357,6.0357,5.783,5.783,4967,0
2008-05-19,5.9666,5.9666,5.7755,5.783,5771,0
2008-05-21,5.959,5.9666,5.7907,5.9511,6006,0
2008-05-22,5.783,5.875,5.783,5.8137,6406,0
2008-05-23,5.8137,5.8137,5.8137,5.8137,1307,0
2008-05-27,5.959,5.9666,5.7527,5.7601,114187,0
2008-05-28,5.745,5.783,5.7371,5.783,190203,0
2008-05-29,5.7755,5.8137,5.7371,5.7371,86768,0
2008-05-30,5.7755,5.7907,5.7678,5.7907,1124,0
2008-06-02,5.7371,5.7371,5.7294,5.7294,3139,0
2008-06-03,5.9436,5.9436,5.6069,5.7142,7583,0
2008-06-04,5.745,5.9054,5.6761,5.7371,21069,0
2008-06-05,5.7371,5.9666,5.7371,5.7371,136869,0
2008-06-06,5.9511,5.9511,5.4771,5.5843,44378,0
2008-06-09,5.6988,5.6988,4.9723,5.1941,2226060,0
2008-06-10,5.2322,6.1198,5.2322,5.7678,36802,0
2008-06-11,5.7678,6.1198,5.4236,5.6069,31396,0
2008-06-12,5.7985,5.9211,5.5461,5.7142,29054,0
2008-06-13,5.5995,5.9286,5.592,5.8444,47946,0
2008-06-16,5.9286,6.0357,5.5843,5.8292,107322,0
2008-06-17,5.8365,6.0891,5.7371,5.745,50768,0
2008-06-18,5.8292,5.8901,5.7371,5.7371,49276,0
2008-06-19,5.852,5.852,5.6606,5.8137,16351,0
2008-06-20,5.875,5.8826,5.6914,5.8137,85644,0
2008-06-23,6.0048,6.0048,5.3163,5.4925,108059,0
2008-06-24,5.8673,5.8673,5.3163,5.4159,34846,0
2008-06-25,5.3701,5.4236,5.1863,5.4159,42797,0
2008-06-26,5.5461,5.5843,5.2784,5.2934,92012,0
2008-06-27,5.2552,5.7294,4.9723,5.1254,7001563,0
2008-06-30,5.1176,5.7294,4.6357,4.8959,887574,0
2008-07-01,4.8653,4.9877,4.7044,4.8804,397106,0
2008-07-02,4.8653,4.8729,4.5899,4.6662,3168493,0
2008-07-03,4.6662,4.6816,4.2377,4.2455,417635,0
2008-07-07,4.2455,5.5995,3.932,3.9933,1018222,0
2008-07-08,3.9933,4.6662,3.9777,4.6281,369724,0
2008-07-09,4.6281,4.7506,4.2455,4.2991,217666,0
2008-07-10,4.2991,5.0028,4.1921,4.5516,699685,0
2008-07-11,4.406,4.7428,4.3907,4.4903,106385,0
2008-07-14,4.5976,4.5976,3.9777,3.9933,207218,0
2008-07-15,3.9164,4.4292,3.8937,4.3603,119061,0
2008-07-16,4.406,4.4599,3.8557,4.3987,112289,0
2008-07-17,4.3987,4.7198,4.3757,4.7044,207852,0
2008-07-18,4.7428,4.8573,4.5899,4.8193,392817,0
2008-07-21,4.8573,4.8729,4.7198,4.827,61876,0
2008-07-22,4.8879,5.2708,4.8499,5.1636,234216,0
2008-07-23,5.1636,5.3932,5.041,5.3318,110711,0
2008-07-24,5.3547,5.5154,5.3238,5.3394,65706,0
2008-07-25,5.4236,6.3493,5.2476,5.3163,155736,0
2008-07-28,5.2095,5.2095,4.8193,5.0567,42425,0
2008-07-29,5.0567,5.5461,4.7044,5.3547,80531,0
2008-07-30,5.4236,5.5461,4.9723,5.3932,148161,0
2008-07-31,4.9644,5.3626,4.8499,5.3394,112777,0
2008-08-01,5.3394,5.3394,5.1254,5.1636,52092,0
2008-08-04,5.0333,5.0491,4.4136,4.5133,166434,0
2008-08-05,4.6281,5.3394,4.6204,5.2629,204734,0
2008-08-06,5.24,5.3013,4.9723,5.217,57033,0
2008-08-07,5.1254,5.2784,4.8573,5.0333,70365,0
2008-08-08,5.0182,5.3626,4.8193,5.2015,99459,0
2008-08-11,5.3626,5.4618,5.3394,5.3777,135888,0
2008-08-12,5.3701,5.5461,5.3088,5.3626,75413,0
2008-08-13,5.3238,5.5843,5.1254,5.5382,86430,0
2008-08-14,5.4999,5.7218,5.4008,5.6377,89195,0
2008-08-15,5.936,5.936,5.3238,5.4008,187395,0
2008-08-18,5.2248,5.7985,4.7428,5.0491,120267,0
2008-08-19,5.0182,5.2784,4.6585,4.9339,54777,0
2008-08-20,4.9723,5.0103,4.7581,4.804,210658,0
2008-08-21,4.7272,4.9416,4.651,4.804,59474,0
2008-08-22,4.9035,5.3853,4.9035,5.1176,60163,0
2008-08-25,5.0868,5.1403,4.7809,4.8423,44741,0
2008-08-26,4.827,4.9568,4.7581,4.827,80814,0
2008-08-27,4.8117,4.9723,4.8117,4.9416,95633,0
2008-08-28,4.8573,5.0491,4.8573,5.0103,195249,0
2008-08-29,5.1096,5.1096,4.9035,4.9877,56698,0
2008-09-02,5.1636,5.5076,4.9186,5.041,99508,0
2008-09-03,5.0793,5.0793,4.9493,4.9493,152333,0
2008-09-04,4.8959,4.9877,4.8423,4.8959,78057,0
2008-09-05,4.827,4.827,4.7272,4.7581,139881,0
2008-09-08,5.1096,5.2708,4.804,5.0491,258252,0
2008-09-09,4.9801,5.0868,4.7736,4.7736,101467,0
2008-09-10,5.1096,5.2095,4.8348,4.9416,122735,0
2008-09-11,4.7961,5.0641,4.7887,4.9568,139832,0
2008-09-12,4.8729,4.9568,4.6968,4.7272,230954,0
2008-09-15,4.8879,4.8879,4.1309,4.1386,833294,0
2008-09-16,4.0464,4.2839,4.0464,4.2303,317446,0
2008-09-17,4.0848,4.0848,3.4424,3.5571,871734,0
2008-09-18,3.8477,4.0238,3.542,3.9013,547802,0
2008-09-19,4.7658,4.7658,4.2071,4.3603,777685,0
2008-09-22,4.4751,4.4751,3.97,3.97,88070,0
2008-09-23,3.8247,4.0925,3.7637,3.7637,162231,0
2008-09-24,3.8247,3.8937,3.6716,3.7484,871085,0
2008-09-25,3.7484,4.0159,3.7175,3.8247,728579,0
2008-09-26,4.0848,4.0848,3.9625,3.97,235747,0
2008-09-29,4.0159,4.2071,0.8032,3.4576,167967,0
2008-09-30,3.6716,3.8172,3.3275,3.3275,365695,0
2008-10-01,3.4655,3.5954,3.4041,3.4806,3285951,0
2008-10-02,3.4576,3.8094,3.3811,3.3811,147961,0
2008-10-03,3.7484,3.7484,3.3428,3.3428,741157,0
2008-10-06,3.2128,3.6948,3.2128,3.5646,125537,0
2008-10-07,3.7484,3.7484,3.1517,3.2511,428112,0
2008-10-08,3.4731,3.4731,3.0216,3.1517,805456,0
2008-10-09,3.236,3.8247,2.9833,2.9909,353067,0
2008-10-10,2.8609,3.4806,2.7079,2.7612,581885,0
2008-10-13,3.0065,3.9777,2.7693,3.9777,226401,0
2008-10-14,3.97,3.97,3.2739,3.5571,192585,0
2008-10-15,3.4191,3.8247,2.7996,2.8685,107894,0
2008-10-16,2.8992,3.2128,2.7003,3.1668,191626,0
2008-10-17,3.0904,3.1057,2.7922,2.8304,226257,0
2008-10-20,2.8685,2.9453,2.8535,2.8992,189194,0
2008-10-21,2.9144,3.3353,2.9144,3.0754,179932,0
2008-10-22,2.9758,2.9833,2.7922,2.8075,78889,0
2008-10-23,2.8226,3.2663,2.7079,3.1439,150658,0
2008-10-24,2.8535,3.297,2.7386,3.0754,80663,0
2008-10-27,3.0597,3.0904,2.6773,2.6849,176282,0
2008-10-28,2.7996,2.8916,2.6466,2.8685,302317,0
2008-10-29,2.9758,3.0597,2.7845,2.968,3085680,0
2008-10-30,3.0597,3.427,2.9298,3.121,229404,0
2008-10-31,3.0982,3.6411,3.0982,3.4576,410954,0
2008-11-03,3.6335,4.0238,3.2663,3.2894,384394,0
2008-11-04,3.4424,3.542,3.3048,3.4655,492827,0
2008-11-05,3.3811,3.4424,3.0677,3.0982,184298,0
2008-11-06,3.0677,3.2894,2.9758,2.9758,138934,0
2008-11-07,3.0065,3.1898,2.9069,2.968,1189152,0
2008-11-10,3.0216,3.3582,2.9373,2.9604,89171,0
2008-11-11,3.014,3.014,2.5092,2.5092,111612,0
2008-11-12,2.5778,3.0597,2.4403,2.4403,236952,0
2008-11-13,2.4709,3.0369,2.1956,2.3331,1235743,0
2008-11-14,2.3714,2.7079,2.3714,2.4862,1757570,0
2008-11-17,2.5013,2.6928,2.5013,2.6698,194884,0
2008-11-18,2.6849,2.7996,2.3714,2.5552,1305564,0
2008-11-19,2.5166,2.6236,2.165,2.165,168566,0
2008-11-20,2.1417,2.2948,2.1036,2.1495,1206548,0
2008-11-21,2.1725,2.6773,2.1725,2.6389,267209,0
2008-11-24,2.6698,2.9373,2.5626,2.8226,354469,0
2008-11-25,2.8916,2.9833,2.6161,2.8304,114367,0
2008-11-26,2.7538,3.0904,2.7003,3.0522,195239,0
2008-11-28,3.0216,3.1744,2.8226,3.1744,122651,0
2008-12-01,3.0677,3.0904,2.4862,2.5242,191211,0
2008-12-02,2.5933,3.0293,2.5242,3.0065,93800,0
2008-12-03,2.922,3.0597,2.6773,2.968,213876,0
2008-12-04,2.9069,3.014,2.7845,2.8378,920412,0
2008-12-05,2.7922,2.9833,2.7845,2.8304,360813,0
2008-12-08,2.9069,2.9987,2.8304,2.9069,984344,0
2008-12-09,2.8916,3.0522,2.8151,2.8151,196402,0
2008-12-10,2.8535,2.9833,2.8226,2.876,117226,0
2008-12-11,2.8378,2.8916,2.7461,2.7538,124144,0
2008-12-12,2.6928,2.8304,2.6928,2.7538,210639,0
2008-12-15,2.7612,2.9758,2.6698,2.6698,330040,0
2008-12-16,2.7312,2.7768,2.6698,2.7232,881190,0
2008-12-17,2.7003,2.8535,2.7003,2.7461,219087,0
2008-12-18,2.8916,2.968,2.6849,2.7312,266138,0
2008-12-19,2.7312,2.8609,2.5242,2.5242,758145,0
2008-12-22,2.5626,2.7155,2.4632,2.5552,256543,0
2008-12-23,2.5856,2.6466,2.5092,2.5397,230141,0
2008-12-24,2.5397,2.5856,2.5013,2.5013,75028,0
2008-12-26,2.5166,2.5856,2.5166,2.5166,51565,0
2008-12-29,2.5166,2.5626,2.2643,2.4709,3251624,0
2008-12-30,2.4936,2.4936,2.4171,2.4403,209332,0
2008-12-31,2.4862,2.6314,2.3865,2.3942,1194335,0
2009-01-02,2.4326,2.6314,2.3026,2.5013,906401,0
2009-01-05,2.4936,3.0293,2.4862,3.0293,350543,0
2009-01-06,3.0597,3.1362,3.014,3.1287,512587,0
2009-01-07,3.0754,3.0754,2.9069,2.968,155803,0
2009-01-08,2.9453,3.0369,2.9144,3.0216,3135306,0
2009-01-09,3.0293,3.0982,2.9604,3.0754,441055,0
2009-01-12,3.0829,3.121,2.9453,3.0216,433156,0
2009-01-13,2.9987,3.0982,2.9909,3.0982,585021,0
2009-01-14,3.014,3.1439,3.014,3.0597,199716,0
2009-01-15,3.0754,3.236,2.7612,3.2205,319039,0
2009-01-16,3.1362,3.6182,3.0904,3.1898,364589,0
2009-01-20,3.1517,3.1517,2.922,2.9453,240848,0
2009-01-21,3.121,3.3811,3.121,3.2894,488182,0
2009-01-22,3.3659,3.4655,3.1592,3.2128,546738,0
2009-01-23,3.121,3.4655,3.121,3.4191,486013,0
2009-01-26,3.4424,3.5571,3.3199,3.3353,215944,0
2009-01-27,3.3353,3.6182,3.297,3.5111,468025,0
2009-01-28,3.5646,3.5875,3.5264,3.5571,208104,0
2009-01-29,3.5571,3.6258,3.2894,3.542,262362,0
2009-01-30,3.5954,3.6106,3.4498,3.4806,752489,0
2009-02-02,3.4498,3.6335,3.4118,3.5646,401964,0
2009-02-03,3.603,3.7025,3.5039,3.6335,279363,0
2009-02-04,3.6335,3.6871,3.5875,3.603,328610,0
2009-02-05,3.58,3.6871,3.58,3.6335,397063,0
2009-02-06,3.6182,3.8247,3.6182,3.7637,421707,0
2009-02-09,3.7484,3.8019,3.71,3.7866,184814,0
2009-02-10,3.7942,3.9013,3.5954,3.6335,292339,0
2009-02-11,3.6411,3.7484,3.6411,3.7406,103040,0
2009-02-12,3.6716,3.7484,3.6335,3.7331,133938,0
2009-02-13,3.7406,3.8557,3.6335,3.7484,157381,0
2009-02-17,3.5954,3.7025,3.5039,3.5571,220465,0
2009-02-18,3.5954,3.7406,3.5341,3.5646,107297,0
2009-02-19,3.6258,3.7406,3.4347,3.4881,230698,0
2009-02-20,3.4424,3.5875,3.3125,3.4424,370767,0
2009-02-23,3.4655,3.5186,3.3353,3.3428,164722,0
2009-02-24,3.3275,3.4118,3.2663,3.4041,230315,0
2009-02-25,3.3886,3.58,3.2049,3.3582,404541,0
2009-02-26,3.5341,3.6335,3.4118,3.5039,522894,0
2009-02-27,3.4731,3.6335,3.3886,3.4118,223168,0
2009-03-02,3.3506,3.3506,3.0597,3.1287,316005,0
2009-03-03,3.1821,3.2817,2.968,3.0904,200523,0
2009-03-04,3.1668,3.3962,3.0829,3.1668,190076,0
2009-03-05,3.0904,3.0904,2.8685,2.8916,308467,0
2009-03-06,2.922,3.014,2.8685,2.968,98134,0
2009-03-09,2.9373,3.1287,2.8609,2.8916,132899,0
2009-03-10,3.0216,3.1974,3.0216,3.1362,284431,0
2009-03-11,3.1744,3.3659,3.0754,3.1592,205839,0
2009-03-12,3.1517,3.3506,2.9453,3.3275,325614,0
2009-03-13,3.3582,3.4424,3.3275,3.4041,194310,0
2009-03-16,3.4498,3.5341,3.3506,3.4041,255773,0
2009-03-17,3.3886,3.4424,3.3275,3.4424,217680,0
2009-03-18,3.427,3.6335,3.297,3.5954,280319,0
2009-03-19,3.7406,3.7406,3.297,3.58,210758,0
2009-03-20,3.6258,3.7025,3.4424,3.4655,365937,0
2009-03-23,3.58,3.6642,3.542,3.6335,316185,0
2009-03-24,3.5954,3.603,3.4424,3.4424,185565,0
2009-03-25,3.4655,3.7866,3.297,3.5186,216315,0
2009-03-26,3.5875,3.6948,3.5111,3.6948,187356,0
2009-03-27,3.6258,3.6716,3.4118,3.4118,112096,0
2009-03-30,3.3659,3.5039,3.297,3.3275,1157723,0
2009-03-31,3.3886,3.6411,3.3199,3.4191,315995,0
2009-04-01,3.3582,3.6871,3.3506,3.5186,212886,0
2009-04-02,3.6106,3.6182,3.4655,3.5186,403796,0
2009-04-03,3.5186,3.58,3.3886,3.4498,271574,0
2009-04-06,3.4041,3.5341,3.3428,3.4347,117138,0
2009-04-07,3.4041,3.4655,3.4041,3.4041,116346,0
2009-04-08,3.427,3.5111,3.427,3.4424,86758,0
2009-04-09,3.542,3.603,3.4806,3.5723,348078,0
2009-04-13,3.6335,3.6335,3.4576,3.5571,152147,0
2009-04-14,3.4881,3.5875,3.3886,3.4118,943830,0
2009-04-15,3.3962,3.5111,3.3735,3.427,168816,0
2009-04-16,3.4576,3.5571,3.3886,3.427,261638,0
2009-04-17,3.4655,3.4731,3.3811,3.3811,276054,0
2009-04-20,3.3048,3.4118,3.1362,3.2511,297175,0
2009-04-21,3.2435,3.4655,3.2435,3.4498,244143,0
2009-04-22,3.4041,3.4881,3.2663,3.297,164758,0
2009-04-23,3.3125,3.3506,3.2128,3.2511,246238,0
2009-04-24,3.2894,3.4424,3.2128,3.3582,314023,0
2009-04-27,3.3275,3.4347,3.236,3.2894,213028,0
2009-04-28,3.2435,3.4041,3.2283,3.3048,277284,0
2009-04-29,3.3275,3.5341,3.2739,3.4806,279700,0
2009-04-30,3.5264,3.649,3.4424,3.4498,424676,0
2009-05-01,3.4498,3.6716,3.4498,3.4806,139843,0
2009-05-04,3.5111,3.542,3.4806,3.5341,209203,0
2009-05-05,3.5111,3.5954,3.3582,3.58,277680,0
2009-05-06,3.5954,3.8172,3.542,3.71,832003,0
2009-05-07,3.771,3.771,3.5646,3.6642,335796,0
2009-05-08,3.7637,3.8477,3.649,3.8247,438980,0
2009-05-11,3.7484,3.863,3.6793,3.8402,757268,0
2009-05-12,3.8402,3.97,3.7255,3.7561,551831,0
2009-05-13,3.7025,3.7942,3.5723,3.603,534503,0
2009-05-14,3.6411,3.779,3.5571,3.58,474828,0
2009-05-15,3.6335,3.771,3.58,3.6871,517780,0
2009-05-18,3.7331,3.9013,3.7331,3.8325,282174,0
2009-05-19,3.7866,3.8785,3.7406,3.7866,301378,0
2009-05-20,3.8094,3.8937,3.7637,3.863,359103,0
2009-05-21,3.8706,3.9549,3.7025,3.8019,259002,0
2009-05-22,3.8172,3.886,3.779,3.7942,201412,0
2009-05-26,3.7406,4.0159,3.7406,3.9549,384898,0
2009-05-27,3.9472,3.9777,3.8325,3.8402,132094,0
2009-05-28,3.863,3.9396,3.8247,3.8937,240859,0
2009-05-29,3.9242,3.9777,3.8247,3.9089,238727,0
2009-06-01,3.9089,4.1002,3.8785,4.0542,349577,0
2009-06-02,4.0542,4.1689,4.0542,4.1613,339813,0
2009-06-03,4.1077,4.2071,4.1077,4.1996,403885,0
2009-06-04,4.2377,4.2533,4.1613,4.2227,236787,0
2009-06-05,4.2839,4.3757,4.2608,4.3757,356743,0
2009-06-08,4.368,4.5361,4.3453,4.4673,394523,0
2009-06-09,4.5361,4.5822,4.4292,4.5746,376577,0
2009-06-10,4.6204,4.6281,4.5057,4.6204,284626,0
2009-06-11,4.6281,4.7736,4.5899,4.6739,334527,0
2009-06-12,4.6662,4.7044,4.5899,4.7044,215392,0
2009-06-15,4.7044,4.7044,4.5437,4.6204,317165,0
2009-06-16,4.5899,4.6281,4.4903,4.5133,267842,0
2009-06-17,4.5133,4.5668,4.3987,4.4366,235352,0
2009-06-18,4.4751,4.5361,4.406,4.5287,241615,0
2009-06-19,4.5899,4.5899,4.3603,4.368,381290,0
2009-06-22,4.3603,4.4979,4.2071,4.452,276006,0
2009-06-23,4.4751,4.4751,4.3372,4.3907,260048,0
2009-06-24,4.4442,4.5361,4.3603,4.4903,289896,0
2009-06-25,4.4599,4.5746,4.3453,4.5668,279896,0
2009-06-26,4.5287,4.651,4.452,4.6357,936653,0
2009-06-29,4.5591,4.8499,4.5133,4.7961,1536929,0
2009-06-30,4.7809,5.0793,4.7809,5.0182,1429510,0
2009-07-01,5.0868,5.4847,5.0182,5.4084,1633913,0
2009-07-02,5.3013,5.6149,5.24,5.5076,1312167,0
2009-07-06,5.4999,5.5461,5.3547,5.4999,530783,0
2009-07-07,5.4847,5.5382,5.3547,5.4466,570825,0
2009-07-08,5.4008,5.7294,5.3626,5.4771,1011381,0
2009-07-09,5.5382,5.9746,5.4618,5.4847,2123318,0
2009-07-10,5.4618,5.5612,5.2708,5.4618,512981,0
2009-07-13,5.5306,5.5306,5.4008,5.4311,421166,0
2009-07-14,5.4466,5.4695,5.3318,5.3932,237471,0
2009-07-15,5.4388,5.4695,5.3777,5.4695,936781,0
2009-07-16,5.4084,5.5306,5.4084,5.5154,663119,0
2009-07-17,5.5382,5.5688,5.4159,5.4543,441659,0
2009-07-20,5.5154,5.9286,5.4388,5.9211,2574376,0
2009-07-21,5.9211,6.1657,5.6606,5.9286,2034301,0
2009-07-22,5.875,5.9666,5.8062,5.8673,589554,0
2009-07-23,5.8673,6.0048,5.8213,5.9746,474133,0
2009-07-24,5.936,5.9666,5.783,5.959,531971,0
2009-07-27,5.9286,6.196,5.8597,6.0738,511151,0
2009-07-28,6.0276,6.1579,5.936,6.0434,330230,0
2009-07-29,6.0125,6.0738,5.8901,5.9054,136775,0
2009-07-30,5.9746,6.0434,5.7678,5.9436,284827,0
2009-07-31,5.8901,6.0048,5.7371,5.8213,212725,0
2009-08-03,5.8978,6.1657,5.8978,6.0966,503344,0
2009-08-04,6.0662,6.1347,6.0048,6.0434,485911,0
2009-08-05,6.0511,6.1273,5.9054,6.0585,190235,0
2009-08-06,6.1043,6.1123,5.7755,5.8062,317313,0
2009-08-07,5.9211,5.9666,5.8137,5.8137,303307,0
2009-08-10,5.7218,5.7294,4.6662,5.5461,843500,0
2009-08-11,5.4543,5.592,5.4466,5.5461,218566,0
2009-08-12,5.5537,5.6761,5.4388,5.6225,266301,0
2009-08-13,5.6532,5.8673,5.4543,5.8444,666962,0
2009-08-14,5.8673,5.8978,5.7371,5.8826,388905,0
2009-08-17,5.7601,5.8062,5.6606,5.7294,278795,0
2009-08-18,5.745,5.8444,5.7142,5.8062,212447,0
2009-08-19,5.7218,5.8062,5.7218,5.8062,159153,0
2009-08-20,5.783,5.852,5.783,5.852,289934,0
2009-08-21,5.9286,6.0434,5.8673,5.9666,454977,0
2009-08-24,6.0048,6.0434,5.9054,5.959,304737,0
2009-08-25,5.997,6.0125,5.8673,5.9286,226257,0
2009-08-26,5.9054,5.9054,5.7985,5.8292,581692,0
2009-08-27,5.852,5.852,5.7066,5.7527,491389,0
2009-08-28,5.7907,5.8062,5.6839,5.7371,449017,0
2009-08-31,5.6839,5.8901,5.6839,5.8444,488548,0
2009-09-01,5.783,5.997,5.7601,5.9054,601837,0
2009-09-02,5.8901,5.9054,5.745,5.8213,128643,0
2009-09-03,5.8444,5.9054,5.7527,5.8978,259985,0
2009-09-04,5.8978,5.9666,5.7755,5.9666,230667,0
2009-09-08,6.0201,6.0434,5.8673,5.8901,199887,0
2009-09-09,5.8901,5.959,5.852,5.875,204573,0
2009-09-10,5.875,5.9666,5.8673,5.936,164686,0
2009-09-11,5.959,6.0357,5.8597,6.0048,211203,0
2009-09-14,5.9666,6.0662,5.9666,6.0201,95077,0
2009-09-15,6.0125,6.0434,5.9511,6.0048,340721,0
2009-09-16,6.0357,6.0434,5.9054,5.982,145199,0
2009-09-17,5.9895,6.0201,5.9286,5.9436,94664,0
2009-09-18,5.959,5.959,5.7907,5.8673,521992,0
2009-09-21,5.8137,5.875,5.7755,5.8597,146478,0
2009-09-22,5.8901,5.936,5.8444,5.9054,166879,0
2009-09-23,5.8901,5.9286,5.7218,5.7371,358420,0
2009-09-24,5.783,5.8062,5.5154,5.5306,514127,0
2009-09-25,5.5306,5.8292,5.4695,5.5537,216326,0
2009-09-28,5.5766,5.7294,5.5461,5.6377,308158,0
2009-09-29,5.6302,5.8213,5.5766,5.6377,293806,0
2009-09-30,5.6839,5.7371,5.5461,5.5612,272539,0
2009-10-01,5.5461,5.6606,5.5306,5.5382,447141,0
2009-10-02,5.4925,5.7985,5.4847,5.745,548262,0
2009-10-05,5.7601,5.8444,5.5995,5.6839,208056,0
2009-10-06,5.6988,5.8137,5.6069,5.7371,363494,0
2009-10-07,5.6988,5.7218,5.5537,5.7142,87126,0
2009-10-08,5.7601,5.8137,5.6839,5.7294,223758,0
2009-10-09,5.7294,6.0201,5.6456,6.0201,189786,0
2009-10-12,6.0201,6.0434,5.7907,5.8292,86447,0
2009-10-13,5.8365,5.8901,5.7755,5.8062,92895,0
2009-10-14,5.8901,6.0276,5.8137,6.0048,196911,0
2009-10-15,5.959,5.982,5.783,5.982,130156,0
2009-10-16,5.9211,5.9511,5.7985,5.9132,146542,0
2009-10-19,5.9511,6.0357,5.8292,5.9511,95309,0
2009-10-20,5.9436,5.9436,5.6914,5.6988,122240,0
2009-10-21,5.6761,5.875,5.592,5.5995,294441,0
2009-10-22,5.5995,5.8062,5.5843,5.7527,243624,0
2009-10-23,5.783,5.852,5.592,5.6225,192262,0
2009-10-26,5.6225,5.745,5.5612,5.6149,177986,0
2009-10-27,5.6456,5.8444,5.5843,5.592,152363,0
2009-10-28,5.5995,5.6069,5.3701,5.4388,194125,0
2009-10-29,5.4925,5.5688,5.3853,5.4543,180523,0
2009-10-30,5.4084,5.4084,5.2708,5.3013,270715,0
2009-11-02,5.2934,5.2934,5.0717,5.1787,353583,0
2009-11-03,5.1484,5.2248,5.1021,5.2095,218099,0
2009-11-04,5.24,5.2862,5.1403,5.1636,198879,0
2009-11-05,5.1941,5.2934,5.1863,5.2784,98498,0
2009-11-06,5.2095,5.3626,5.2095,5.3394,87692,0
2009-11-09,5.3701,5.4999,5.3471,5.4771,180531,0
2009-11-10,5.5232,5.5843,5.4925,5.5076,177895,0
2009-11-11,5.5688,5.5688,5.4695,5.5461,193107,0
2009-11-12,5.5461,5.7371,5.4084,5.5232,354982,0
2009-11-13,5.5537,5.7066,5.5154,5.6988,240537,0
2009-11-16,5.7218,5.8292,5.6839,5.7527,409486,0
2009-11-17,5.745,5.8137,5.6988,5.7371,216443,0
2009-11-18,5.7218,5.8444,5.7218,5.8365,197729,0
2009-11-19,5.783,5.8673,5.7371,5.8365,304319,0
2009-11-20,5.783,5.997,5.7371,5.9666,379240,0
2009-11-23,5.7907,6.0048,5.745,5.783,454044,0
2009-11-24,5.7985,5.7985,5.592,5.6377,561608,0
2009-11-25,5.6606,5.6839,5.592,5.6069,349284,0
2009-11-27,5.4388,5.6302,5.4388,5.5076,223614,0
2009-11-30,5.4925,5.852,5.4311,5.7678,1653150,0
2009-12-01,5.8137,5.9436,5.7066,5.9132,501511,0
2009-12-02,5.9132,5.9132,5.7527,5.852,179318,0
2009-12-03,5.8901,5.9132,5.6302,5.7678,523989,0
2009-12-04,5.875,5.9666,5.7907,5.9286,498800,0
2009-12-07,5.9211,5.9436,5.783,5.8826,166010,0
2009-12-08,5.8292,5.9511,5.7755,5.9054,326391,0
2009-12-09,5.9286,6.1123,5.7601,5.8978,434016,0
2009-12-10,5.936,5.936,5.8137,5.852,184410,0
2009-12-11,5.8597,6.0738,5.8213,5.9666,256874,0
2009-12-14,5.982,6.1123,5.9436,6.1043,508822,0
2009-12-15,6.0815,6.2878,6.0585,6.0891,702638,0
2009-12-16,6.1273,6.1273,5.8978,5.9211,389834,0
2009-12-17,5.852,5.9054,5.8062,5.875,211055,0
2009-12-18,5.9132,5.9286,5.6761,5.7527,1063966,0
2009-12-21,5.7601,5.8826,5.6456,5.6761,254075,0
2009-12-22,5.7142,5.7142,5.6377,5.6532,158139,0
2009-12-23,5.6606,5.8292,5.6456,5.7907,190950,0
2009-12-24,5.8292,5.875,5.8062,5.8673,34570,0
2009-12-28,5.8673,5.8901,5.783,5.8444,95140,0
2009-12-29,5.8365,5.875,5.7527,5.7755,262658,0
2009-12-30,5.7371,5.7371,5.592,5.6606,257647,0
2009-12-31,5.6456,5.7142,5.5461,5.5995,369434,0
2010-01-04,5.6682,5.8365,5.6682,5.7142,673219,0
2010-01-05,5.7218,5.7218,5.6225,5.6532,294929,0
2010-01-06,5.6377,5.7142,5.4999,5.5537,298827,0
2010-01-07,5.5688,5.6606,5.5076,5.6532,164887,0
2010-01-08,5.6225,5.7066,5.5461,5.6682,117204,0
2010-01-11,5.7066,5.7066,5.592,5.6456,115677,0
2010-01-12,5.5995,5.6761,5.5537,5.6456,172385,0
2010-01-13,5.6456,5.6988,5.5995,5.6606,208408,0
2010-01-14,5.6302,5.7294,5.5843,5.6225,179192,0
2010-01-15,5.6456,5.6606,5.4999,5.5537,330352,0
2010-01-19,5.5461,5.852,5.5076,5.6225,285594,0
2010-01-20,5.5688,5.592,5.3626,5.4847,264945,0
2010-01-21,5.4847,5.5382,5.3626,5.3932,224314,0
2010-01-22,5.4008,5.4084,5.1863,5.2862,408888,0
2010-01-25,5.3547,5.3777,5.2862,5.3238,150888,0
2010-01-26,5.2862,5.3394,5.2629,5.2784,196378,0
2010-01-27,5.2784,5.3547,5.2248,5.3547,160679,0
2010-01-28,5.3701,5.3777,5.1484,5.2552,165361,0
2010-01-29,5.2708,5.3163,5.1403,5.1941,117836,0
2010-02-01,5.1941,5.3318,5.1176,5.2015,1025171,0
2010-02-02,5.1863,5.217,5.1254,5.1636,200921,0
2010-02-03,5.1403,5.217,5.0491,5.0491,237665,0
2010-02-04,4.9877,5.0641,4.9568,4.9644,290925,0
2010-02-05,4.9877,5.0641,4.9568,5.0103,420425,0
2010-02-08,5.0182,5.0946,4.9644,4.9801,372368,0
2010-02-09,5.041,5.1254,4.9493,4.9877,176872,0
2010-02-10,4.9644,5.0028,4.9416,4.9877,389285,0
2010-02-11,4.9877,5.1636,4.9723,5.156,127353,0
2010-02-12,5.1021,5.3013,5.0103,5.24,315477,0
2010-02-16,5.2552,5.2934,5.0103,5.2552,183865,0
2010-02-17,5.2784,5.3318,5.1863,5.2095,406198,0
2010-02-18,5.1636,5.2862,5.1636,5.2862,226930,0
2010-02-19,5.2862,5.3547,5.1863,5.2934,584419,0
2010-02-22,5.2934,5.3626,5.2629,5.3626,333553,0
2010-02-23,5.3701,5.3701,5.2248,5.2934,544778,0
2010-02-24,5.2934,5.3626,5.2629,5.3088,313064,0
2010-02-25,5.2476,5.4311,5.2476,5.4159,196143,0
2010-02-26,5.4008,5.4771,5.3394,5.3701,248773,0
2010-03-01,5.3013,5.4999,5.3013,5.4847,321965,0
2010-03-02,5.4847,5.5537,5.4388,5.5537,302519,0
2010-03-03,5.5688,5.6988,5.5306,5.6225,245991,0
2010-03-04,5.6456,5.7601,5.4695,5.5461,196520,0
2010-03-05,5.6069,5.7066,5.5306,5.6606,447814,0
2010-03-08,5.6606,5.6988,5.5843,5.6682,148147,0
2010-03-09,5.6606,5.8213,5.6302,5.7985,539340,0
2010-03-10,5.7985,5.852,5.745,5.8365,289258,0
2010-03-11,5.7907,5.8978,5.745,5.8978,135132,0
2010-03-12,5.8978,5.9054,5.7601,5.8213,255769,0
2010-03-15,5.8137,5.8137,5.6988,5.7066,106579,0
2010-03-16,5.7601,5.9211,5.5843,5.6682,169873,0
2010-03-17,5.6606,5.745,5.4236,5.4388,407760,0
2010-03-18,5.4618,5.4695,5.3318,5.4159,467209,0
2010-03-19,5.4543,5.4543,5.3088,5.3238,739995,0
2010-03-22,5.3088,5.3547,5.2095,5.3318,218132,0
2010-03-23,5.3394,5.6914,5.3394,5.6839,603339,0
2010-03-24,5.6839,5.7985,5.5688,5.6149,930201,0
2010-03-25,5.6302,5.6456,5.4466,5.5766,666545,0
2010-03-26,5.5995,5.7142,5.5382,5.6149,379796,0
2010-03-29,5.6225,5.6532,5.592,5.6225,380223,0
2010-03-30,5.6069,5.6302,5.4847,5.6225,251993,0
2010-03-31,5.6149,5.6988,5.5995,5.6532,289251,0
2010-04-01,5.6606,5.8137,5.6225,5.6456,385080,0
2010-04-05,5.6682,5.7371,5.6225,5.6839,162472,0
2010-04-06,5.6456,5.6988,5.6377,5.6606,211895,0
2010-04-07,5.6377,5.6914,5.6302,5.6606,305682,0
2010-04-08,5.6377,5.6456,5.5688,5.5688,275117,0
2010-04-09,5.5843,5.5843,5.4925,5.5232,134379,0
2010-04-12,5.5232,5.5461,5.4466,5.4925,220163,0
2010-04-13,5.4999,5.5232,5.4618,5.5154,193940,0
2010-04-14,5.5461,5.6225,5.5076,5.5537,220012,0
2010-04-15,5.5688,5.5995,5.5382,5.592,219306,0
2010-04-16,5.592,5.6682,5.5612,5.6302,306640,0
2010-04-19,5.6302,5.6302,5.5232,5.5382,142108,0
2010-04-20,5.5766,5.6839,5.5382,5.6761,277912,0
2010-04-21,5.6914,5.7755,5.5612,5.7755,250512,0
2010-04-22,5.7142,5.7985,5.6682,5.7985,246703,0
2010-04-23,5.7835,5.8221,5.7138,5.7292,217530,0
2010-04-26,5.745,5.783,5.7142,5.745,446747,0
2010-04-27,5.7294,5.7907,5.5612,5.5995,606525,0
2010-04-28,5.6456,5.6988,5.6069,5.6839,118809,0
2010-04-29,5.7294,5.7985,5.7066,5.7985,296152,0
2010-04-30,5.8137,5.8826,5.7142,5.7294,207859,0
2010-05-03,5.7601,5.8292,5.7294,5.7601,300470,0
2010-05-04,5.7218,5.7985,5.6149,5.6988,359742,0
2010-05-05,5.5461,5.5461,5.2476,5.4618,436036,0
2010-05-06,5.4695,5.4847,5.2015,5.2784,353061,0
2010-05-07,5.24,5.3547,5.1636,5.1787,283035,0
2010-05-10,5.3932,5.3932,5.1941,5.3013,366369,0
2010-05-11,5.24,5.4236,5.2248,5.3088,178570,0
2010-05-12,5.3318,5.5306,5.2552,5.5232,171780,0
2010-05-13,5.4925,5.5382,5.4236,5.4543,78900,0
2010-05-14,5.4084,5.4236,5.2095,5.3318,576273,0
2010-05-17,5.3777,5.4008,5.2322,5.3777,112930,0
2010-05-18,5.4543,5.4695,5.3013,5.3163,115960,0
2010-05-19,5.3013,5.3547,5.2552,5.3013,176773,0
2010-05-20,5.1863,5.2322,5.0793,5.1176,272979,0
2010-05-21,5.0333,5.1254,5.0028,5.0946,299726,0
2010-05-24,5.0641,5.0793,5.026,5.026,166782,0
2010-05-25,4.9568,5.1787,4.8653,5.1254,466920,0
2010-05-26,5.1484,5.24,5.0567,5.1176,255915,0
2010-05-27,5.2015,5.3013,5.0717,5.2784,258569,0
2010-05-28,5.2476,5.3853,5.2476,5.3088,227687,0
2010-06-01,5.2629,5.2934,5.156,5.171,142579,0
2010-06-02,5.1787,5.2784,5.1403,5.2095,230273,0
2010-06-03,5.1787,5.2095,5.041,5.1021,292296,0
2010-06-04,4.9801,5.041,4.9339,4.9723,688034,0
2010-06-07,4.9723,5.0868,4.9723,5.0103,189216,0
2010-06-08,5.041,5.0641,4.9186,5.026,155737,0
2010-06-09,5.0717,5.0717,4.9723,5.0103,162944,0
2010-06-10,5.0868,5.171,5.041,5.1636,175276,0
2010-06-11,5.1021,5.2476,5.1021,5.1787,122834,0
2010-06-14,5.2322,5.3471,5.1636,5.1787,113967,0
2010-06-15,5.217,5.3013,5.1403,5.3013,156672,0
2010-06-16,5.2476,5.3547,5.2095,5.2784,104493,0
2010-06-17,5.3163,5.3777,5.2862,5.3471,131061,0
2010-06-18,5.3853,5.5382,5.2552,5.5154,714064,0
2010-06-21,5.5537,5.5688,5.4084,5.4466,191928,0
2010-06-22,5.4771,5.5612,5.3626,5.3932,235076,0
2010-06-23,5.4008,5.4084,5.2934,5.3088,108391,0
2010-06-24,5.2708,5.3626,5.1863,5.2095,386366,0
2010-06-25,5.2095,5.3318,5.1941,5.2629,540324,0
2010-06-28,5.24,5.3318,5.2248,5.2862,180279,0
2010-06-29,5.1941,5.2552,5.0868,5.0946,341807,0
2010-06-30,5.1119,5.1975,4.9876,5.0264,279094,0
2010-07-01,5.0491,5.0567,4.8423,4.911,693837,0
2010-07-02,4.9493,4.9801,4.827,4.8348,378244,0
2010-07-06,4.9186,4.9723,4.6968,4.7428,1054143,0
2010-07-07,4.7428,4.8804,4.7428,4.8573,304307,0
2010-07-08,4.8804,4.9416,4.804,4.9186,246439,0
2010-07-09,4.8959,5.0491,4.8729,4.9493,98434,0
2010-07-12,4.9186,4.9644,4.8423,4.8423,144184,0
2010-07-13,4.911,5.0103,4.8959,4.9801,300658,0
2010-07-14,4.9723,5.0567,4.9186,5.0103,154216,0
2010-07-15,5.0333,5.0491,4.9339,5.0182,261754,0
2010-07-16,4.9723,4.9801,4.9035,4.9265,263157,0
2010-07-19,4.9265,4.9953,4.9035,4.9877,97871,0
2010-07-20,4.9265,5.0641,4.911,5.0641,169593,0
2010-07-21,5.1096,5.1096,5.0182,5.026,156259,0
2010-07-22,5.0793,5.156,5.0793,5.1096,270694,0
2010-07-23,5.0793,5.2476,5.0793,5.1636,563790,0
2010-07-26,5.1403,5.2015,5.0491,5.1176,825540,0
2010-07-27,5.1636,5.3394,5.1636,5.2552,1334894,0
2010-07-28,5.24,5.2934,5.1787,5.2784,209494,0
2010-07-29,5.3163,5.3394,5.1484,5.2862,196718,0
2010-07-30,5.2095,5.3318,5.2095,5.2476,371371,0
2010-08-02,5.3318,5.3318,5.2248,5.3013,327029,0
2010-08-03,4.8729,5.3238,4.8193,5.2629,167930,0
2010-08-04,5.2708,5.3238,5.2322,5.3088,250699,0
2010-08-05,5.3547,5.6225,5.3547,5.4999,488344,0
2010-08-06,5.4159,5.4999,5.3547,5.4236,400792,0
2010-08-09,5.4695,5.6761,5.4311,5.6069,636219,0
2010-08-10,5.5461,5.6761,5.4618,5.5995,459228,0
2010-08-11,5.4999,5.5382,5.4159,5.4618,368252,0
2010-08-12,5.3626,5.5766,5.3547,5.5688,282814,0
2010-08-13,5.5382,5.6456,5.4999,5.5154,253746,0
2010-08-16,5.4847,5.6225,5.4847,5.5382,277228,0
2010-08-17,5.592,5.7066,5.592,5.6377,385739,0
2010-08-18,5.6149,5.7066,5.5995,5.6456,211359,0
2010-08-19,5.6456,5.6839,5.5766,5.5995,328176,0
2010-08-20,5.5766,5.7066,5.4925,5.6761,303845,0
2010-08-23,5.6988,5.7294,5.5076,5.5154,293957,0
2010-08-24,5.4466,5.6988,5.4236,5.6377,500210,0
2010-08-25,5.6225,5.6839,5.5688,5.6761,291610,0
2010-08-26,5.6839,5.7371,5.592,5.5995,198357,0
2010-08-27,5.6682,5.7066,5.5766,5.7066,249654,0
2010-08-30,5.6682,5.6761,5.5461,5.5461,256997,0
2010-08-31,5.5596,5.6597,5.4978,5.598,239669,0
2010-09-01,5.6914,5.783,5.6456,5.783,450171,0
2010-09-02,5.7678,5.7907,5.6839,5.7678,199436,0
2010-09-03,5.8062,5.8062,5.6532,5.7527,216632,0
2010-09-07,5.7527,5.7527,5.6069,5.6302,188478,0
2010-09-08,5.6149,5.7066,5.592,5.6839,169666,0
2010-09-09,5.7371,5.7907,5.7066,5.7601,182025,0
2010-09-10,5.7601,5.783,5.7371,5.7601,223311,0
2010-09-13,5.8137,5.8673,5.7755,5.8137,373671,0
2010-09-14,5.783,5.8292,5.745,5.8062,262966,0
2010-09-15,5.783,5.936,5.7755,5.8978,282835,0
2010-09-16,5.875,5.875,5.7907,5.8213,196652,0
2010-09-17,5.8901,5.9132,5.8213,5.8597,349838,0
2010-09-20,5.852,5.959,5.8062,5.9211,354250,0
2010-09-21,5.9436,5.9511,5.8444,5.8597,275262,0
2010-09-22,5.8213,5.8826,5.783,5.8137,92954,0
2010-09-23,5.7601,5.8365,5.6988,5.7371,328204,0
2010-09-24,5.8137,5.852,5.7985,5.8213,525822,0
2010-09-27,5.8292,5.8673,5.7907,5.852,266926,0
2010-09-28,5.8365,5.8901,5.7601,5.8673,201609,0
2010-09-29,5.8292,5.9286,5.7142,5.852,384235,0
2010-09-30,5.907,5.9304,5.8065,5.8221,311955,0
2010-10-01,5.875,5.875,5.745,5.7678,244212,0
2010-10-04,5.7527,5.8062,5.6839,5.745,354362,0
2010-10-05,5.783,5.8292,5.6839,5.8062,295812,0
2010-10-06,5.7755,5.8901,5.7601,5.8826,195359,0
2010-10-07,5.9211,5.9211,5.7678,5.7755,168120,0
2010-10-08,5.7907,5.875,5.6988,5.8673,158278,0
2010-10-11,5.8826,5.8826,5.7371,5.783,163610,0
2010-10-12,5.7755,5.8062,5.7371,5.7678,164512,0
2010-10-13,5.7755,5.8901,5.7294,5.8444,244073,0
2010-10-14,5.852,5.9132,5.8213,5.8826,177264,0
2010-10-15,5.9132,5.9132,5.8365,5.875,337403,0
2010-10-18,5.9054,5.9132,5.8597,5.8978,212436,0
2010-10-19,5.8365,5.9436,5.783,5.8365,261638,0
2010-10-20,5.8444,5.9211,5.8444,5.9054,264635,0
2010-10-21,5.936,5.936,5.783,5.8673,231951,0
2010-10-22,5.8826,5.9132,5.8062,5.8292,161394,0
2010-10-25,5.8826,5.9286,5.8062,5.8213,177108,0
2010-10-26,5.783,5.8978,5.7601,5.8673,201845,0
2010-10-27,5.8213,5.875,5.7985,5.8597,261308,0
2010-10-28,5.9132,5.9132,5.8137,5.8137,186983,0
2010-10-29,5.7811,5.9227,5.7811,5.8521,406375,0
2010-11-01,5.8597,5.9286,5.8292,5.8597,374532,0
2010-11-02,5.9286,5.9746,5.8901,5.936,314531,0
2010-11-03,5.9286,5.982,5.8673,5.9132,219071,0
2010-11-04,5.9746,6.0511,5.9132,5.982,738959,0
2010-11-05,6.0048,6.0662,5.8978,6.0357,234812,0
2010-11-08,6.0357,6.0738,6.0048,6.0511,293816,0
2010-11-09,6.0511,6.0891,5.9666,5.9746,244762,0
2010-11-10,6.0048,6.0276,5.7294,6.0048,303059,0
2010-11-11,5.9286,6.0891,5.9286,6.0048,282346,0
2010-11-12,5.9511,5.997,5.875,5.875,262056,0
2010-11-15,5.9132,5.9666,5.8826,5.8978,215681,0
2010-11-16,5.8365,5.852,5.745,5.8062,403363,0
2010-11-17,5.852,5.875,5.7678,5.8444,161860,0
2010-11-18,5.9211,5.997,5.852,5.936,315915,0
2010-11-19,5.936,6.0434,5.8978,5.982,237934,0
2010-11-22,5.959,5.959,5.8062,5.8597,398628,0
2010-11-23,5.7907,5.8365,5.7371,5.7601,243076,0
2010-11-24,5.8213,5.8978,5.7755,5.8901,140207,0
2010-11-26,5.8444,5.875,5.745,5.8213,77511,0
2010-11-29,5.783,5.875,5.7527,5.8213,193835,0
2010-11-30,5.7528,5.791,5.7216,5.7602,414219,0
2010-12-01,5.8597,5.9746,5.7066,5.8826,227702,0
2010-12-02,5.8673,5.9511,5.8597,5.8978,279518,0
2010-12-03,5.852,5.8901,5.8365,5.8673,157385,0
2010-12-06,5.8826,5.9132,5.8673,5.875,253890,0
2010-12-07,5.9436,5.997,5.9054,5.9054,265705,0
2010-12-08,5.9286,5.9666,5.8978,5.9211,236383,0
2010-12-09,5.9746,6.0201,5.8597,5.9895,1126980,0
2010-12-10,5.9746,6.0891,5.9746,6.0434,212085,0
2010-12-13,6.0434,6.0511,5.982,5.982,240796,0
2010-12-14,5.982,6.0434,5.9746,6.0048,212025,0
2010-12-15,5.982,6.0201,5.9511,5.9511,334404,0
2010-12-16,5.959,6.0511,5.959,6.0125,327094,0
2010-12-17,5.997,6.1198,5.997,6.1043,331752,0
2010-12-20,6.1198,6.1503,6.0125,6.0201,148310,0
2010-12-21,6.0585,6.0815,6.0276,6.0738,205132,0
2010-12-22,6.0815,6.1428,6.0276,6.1123,203712,0
2010-12-23,6.1043,6.1503,6.0662,6.0891,173057,0
2010-12-27,6.0434,6.1503,6.0357,6.1198,78996,0
2010-12-28,6.1428,6.1503,6.0815,6.1123,71581,0
2010-12-29,6.1235,6.1545,6.1,6.1313,86004,0
2010-12-30,6.1,6.2013,6.0456,6.0925,149566,0
2010-12-31,6.0893,6.1369,6.0101,6.0101,223651,0
2011-01-03,6.0815,6.1733,6.0815,6.1273,334570,0
2011-01-04,6.1657,6.1883,6.0585,6.1273,241737,0
2011-01-05,6.1347,6.3264,6.1347,6.2878,287131,0
2011-01-06,6.1579,6.3721,6.1579,6.2878,183048,0
2011-01-07,6.3107,6.3107,6.1428,6.2653,191839,0
2011-01-10,6.2192,6.3493,6.2039,6.3187,284223,0
2011-01-11,6.3569,6.4409,6.3339,6.3952,181238,0
2011-01-12,6.4563,6.4867,6.3952,6.4332,131899,0
2011-01-13,6.4179,6.4332,6.3873,6.4332,140133,0
2011-01-14,6.4257,6.4257,6.3264,6.4028,240600,0
2011-01-18,6.3646,6.4332,6.2728,6.4028,236350,0
2011-01-19,6.3796,6.3952,6.196,6.2039,237296,0
2011-01-20,6.1657,6.3107,6.1347,6.3033,223992,0
2011-01-21,6.2804,6.2878,6.1347,6.1657,146561,0
2011-01-24,6.1657,6.2653,6.1503,6.242,125384,0
2011-01-25,6.196,6.3187,6.1733,6.3107,113515,0
2011-01-26,6.3493,6.3796,6.1733,6.3107,166930,0
2011-01-27,6.2878,6.3264,6.2116,6.3107,123695,0
2011-01-28,6.3107,6.3646,6.1198,6.1657,221385,0
2011-01-31,6.2006,6.2006,6.1213,6.1213,157186,0
2011-02-01,6.1347,6.2728,6.0966,6.2728,189851,0
2011-02-02,6.2341,6.3033,6.1198,6.2728,105034,0
2011-02-03,6.2573,6.3646,6.1657,6.3569,199620,0
2011-02-04,6.2497,6.3721,6.2116,6.2878,136805,0
2011-02-07,6.2804,6.3796,6.2497,6.3033,73126,0
2011-02-08,6.2804,6.2878,6.0815,6.1883,215642,0
2011-02-09,6.1503,6.2341,6.1273,6.1579,155674,0
2011-02-10,6.1198,6.1733,6.0891,6.0966,217239,0
2011-02-11,6.0738,6.1347,6.0738,6.1347,75453,0
2011-02-14,6.1198,6.1733,6.0585,6.1123,156079,0
2011-02-15,6.0815,6.1198,6.0815,6.1123,192112,0
2011-02-16,6.1428,6.1733,6.1273,6.1579,118473,0
2011-02-18,6.1198,6.1273,6.0585,6.1273,152524,0
2011-02-22,6.1198,6.1579,5.9666,6.0125,203134,0
2011-02-23,6.0276,6.0357,5.8673,5.8826,142840,0
2011-02-24,5.8978,6.0815,5.8597,5.9132,187518,0
2011-02-25,5.9286,6.0815,5.8978,6.0662,168776,0
2011-02-28,6.1155,6.1235,6.0456,6.1155,346810,0
2011-03-01,6.1309,6.1619,6.0459,6.0999,226969,0
2011-03-02,6.2545,6.4861,5.9998,6.0692,161028,0
2011-03-03,6.0768,6.1463,6.0074,6.0768,156821,0
2011-03-04,6.0966,6.1883,5.8901,5.9746,175012,0
2011-03-07,5.9895,6.0201,5.7755,5.8826,204951,0
2011-03-08,5.9132,5.9666,5.8365,5.875,181057,0
2011-03-09,5.875,5.9211,5.8444,5.8978,39195,0
2011-03-10,5.8144,5.8686,5.5827,5.791,1021240,0
2011-03-11,5.7528,5.768,5.6137,5.7062,238315,0
2011-03-14,5.6377,5.8137,5.5995,5.6069,117351,0
2011-03-15,5.4618,5.6532,5.4311,5.6149,274512,0
2011-03-16,5.6149,5.6682,5.4618,5.6069,238434,0
2011-03-17,5.6909,5.7835,5.575,5.6214,344044,0
2011-03-18,5.6447,5.6756,5.598,5.629,496948,0
2011-03-21,5.6909,5.745,5.629,5.745,158297,0
2011-03-22,5.7528,5.8065,5.7216,5.7292,188617,0
2011-03-23,5.7062,5.7528,5.629,5.7292,87720,0
2011-03-24,5.745,5.7602,5.6597,5.6833,224596,0
2011-03-25,5.6909,5.8452,5.6833,5.7371,203140,0
2011-03-28,5.7371,5.7602,5.6909,5.7138,139002,0
2011-03-29,5.6983,5.7602,5.6597,5.745,106687,0
2011-03-30,5.745,5.8221,5.7216,5.7759,134499,0
2011-03-31,5.7162,5.7956,5.7162,5.7797,148016,0
2011-04-01,5.8065,5.9147,5.791,5.884,273862,0
2011-04-04,5.907,6.0074,5.8452,5.8993,360119,0
2011-04-05,5.8762,5.9223,5.8452,5.907,78405,0
2011-04-06,5.8607,5.9304,5.8452,5.8993,102254,0
2011-04-07,5.8993,5.9304,5.884,5.8915,205485,0
2011-04-08,5.9379,5.9687,5.8531,5.8915,218609,0
2011-04-11,5.9304,5.9304,5.8686,5.8915,238838,0
2011-04-12,5.907,5.9304,5.8452,5.8686,307260,0
2011-04-13,5.8915,5.9304,5.8452,5.884,309614,0
2011-04-14,5.8686,5.907,5.8376,5.8915,205548,0
2011-04-15,5.884,5.907,5.8607,5.8915,158328,0
2011-04-18,5.83,5.8686,5.7292,5.8144,161618,0
2011-04-19,5.8607,5.8607,5.7292,5.7759,120092,0
2011-04-20,5.8221,5.8376,5.745,5.791,118217,0
2011-04-21,5.7602,5.8221,5.7216,5.7528,213504,0
2011-04-25,5.6597,5.7371,5.6597,5.7371,87656,0
2011-04-26,5.7371,5.8607,5.7216,5.768,152941,0
2011-04-27,5.7602,5.791,5.7062,5.7528,134568,0
2011-04-28,5.7292,5.791,5.7138,5.768,208170,0
2011-04-29,5.7797,5.7876,5.7321,5.7559,204902,0
2011-05-02,5.7371,5.7602,5.6447,5.6447,144594,0
2011-05-03,5.6447,5.7292,5.629,5.6676,131287,0
2011-05-04,5.6756,5.745,5.5135,5.5904,155528,0
2011-05-05,5.7759,6.0537,5.7371,5.9457,1158093,0
2011-05-06,5.9922,6.0152,5.9223,5.9687,468929,0
2011-05-09,5.9532,6.0692,5.9379,6.0692,337985,0
2011-05-10,6.1153,6.1773,6.0768,6.1692,311501,0
2011-05-11,6.1234,6.1463,5.9922,6.1309,286991,0
2011-05-12,6.0847,6.2467,6.0074,6.2006,682134,0
2011-05-13,6.2006,6.2082,6.1076,6.1309,517605,0
2011-05-16,6.0999,6.2006,6.0999,6.1929,282739,0
2011-05-17,6.1929,6.4013,6.1385,6.3317,607167,0
2011-05-18,6.3779,6.4087,6.2623,6.4013,306799,0
2011-05-19,6.4399,6.4939,6.3779,6.4939,932512,0
2011-05-20,6.4783,6.6485,6.4783,6.602,333117,0
2011-05-23,6.5558,6.6326,6.5093,6.548,398233,0
2011-05-24,6.548,6.6096,6.4552,6.5322,443254,0
2011-05-25,6.5093,6.9032,6.5017,6.733,696377,0
2011-05-26,6.7177,6.787,6.5864,6.7795,458811,0
2011-05-27,6.8104,6.8874,6.7795,6.8646,315973,0
2011-05-31,6.9217,7.527,6.8903,7.2599,1867179,0
2011-06-01,7.2351,7.3973,7.1888,7.2118,1337295,0
2011-06-02,7.2118,7.2736,7.15,7.2275,573576,0
2011-06-03,7.158,7.2967,7.0961,7.2118,388135,0
2011-06-06,7.2275,7.2889,7.1039,7.2813,893648,0
2011-06-07,7.2673,7.3293,7.1585,7.2203,880658,0
2011-06-08,7.1973,7.3372,7.1039,7.2828,638995,0
2011-06-09,7.2828,7.2907,7.1973,7.2593,411350,0
2011-06-10,7.2361,7.2361,6.9794,7.0182,544583,0
2011-06-13,7.004,7.1193,7.004,7.0496,438101,0
2011-06-14,7.1193,7.2889,7.042,7.2275,381217,0
2011-06-15,7.158,7.1888,6.9881,7.004,457262,0
2011-06-16,7.0106,7.1895,7.0106,7.1349,314316,0
2011-06-17,7.1738,7.1817,6.9873,7.003,620060,0
2011-06-20,6.9873,7.2203,6.9873,7.1895,508225,0
2011-06-21,7.2051,7.3372,7.2051,7.2982,491768,0
2011-06-22,7.2593,7.345,7.1349,7.3061,330818,0
2011-06-23,7.2517,7.2828,7.0883,7.2283,362646,0
2011-06-24,7.2203,7.2283,7.1039,7.1585,749040,0
2011-06-27,7.1426,7.2128,7.0571,7.0727,563165,0
2011-06-28,7.1039,7.1426,7.0571,7.1039,1068627,0
2011-06-29,7.1505,7.2361,7.0494,7.0653,548200,0
2011-06-30,7.0579,7.1213,7.0498,7.0817,582341,0
2011-07-01,7.096,7.2828,7.0494,7.2438,412848,0
2011-07-05,7.1195,7.2517,7.1195,7.2128,372944,0
2011-07-06,7.2907,7.547,7.2907,7.4072,1134727,0
2011-07-07,7.5164,7.594,7.4305,7.5708,1070123,0
2011-07-08,7.4929,7.594,7.4775,7.5551,688236,0
2011-07-11,7.547,7.5864,7.5164,7.5551,336183,0
2011-07-12,7.563,7.6874,7.5395,7.563,417639,0
2011-07-13,7.5785,7.6719,7.3997,7.4696,746845,0
2011-07-14,7.4462,7.4696,7.1973,7.3763,584270,0
2011-07-15,7.3917,7.5008,7.3607,7.3763,328663,0
2011-07-18,7.3763,7.4618,7.1426,7.2751,451173,0
2011-07-19,7.3061,7.5084,7.2751,7.345,443817,0
2011-07-20,7.3293,7.3839,7.2283,7.3683,225697,0
2011-07-21,7.3607,7.4383,7.2283,7.3763,524367,0
2011-07-22,7.3528,7.3683,7.2203,7.2517,206983,0
2011-07-25,7.2051,7.3372,7.0806,7.2982,386631,0
2011-07-26,7.2678,7.3543,7.2204,7.2364,302412,0
2011-07-27,7.2438,7.314,7.0806,7.1817,586270,0
2011-07-28,7.2203,7.4305,7.003,7.0806,572511,0
2011-07-29,6.8589,7.2284,6.8195,7.2127,783738,0
2011-08-01,7.2907,7.2907,7.1272,7.2203,531022,0
2011-08-02,7.1577,7.2522,7.0948,7.1812,586189,0
2011-08-03,7.1505,7.2438,7.0571,7.2203,586142,0
2011-08-04,7.1505,7.1817,6.7768,6.7768,652720,0
2011-08-05,6.8704,6.878,6.3258,6.536,1163212,0
2011-08-08,6.4116,6.8161,6.1235,6.1235,843546,0
2011-08-09,6.1937,6.4191,5.7967,6.4191,846901,0
2011-08-10,6.3414,6.3414,6.0534,6.1078,682285,0
2011-08-11,6.1078,6.5512,6.1078,6.466,488472,0
2011-08-12,6.4969,6.5591,6.2637,6.3801,312500,0
2011-08-15,6.2558,6.4892,6.2558,6.3959,308816,0
2011-08-16,6.3182,6.5047,6.2868,6.4423,403744,0
2011-08-17,6.4504,6.5282,6.4347,6.4892,269337,0
2011-08-18,6.357,6.3648,6.2244,6.2244,631390,0
2011-08-19,6.17,6.2868,6.0376,6.069,659779,0
2011-08-22,6.1859,6.279,5.952,6.0146,378598,0
2011-08-23,6.0376,6.3102,6.0301,6.3102,289443,0
2011-08-24,6.279,6.4504,6.1625,6.4116,1025037,0
2011-08-25,6.4969,6.5204,6.2013,6.2868,480488,0
2011-08-26,6.2244,6.3648,6.1545,6.3182,261489,0
2011-08-29,6.2948,6.6137,6.2558,6.6137,217287,0
2011-08-30,6.5591,6.6912,6.3725,6.6525,356341,0
2011-08-31,6.7243,6.7243,6.5101,6.6293,492650,0
2011-09-01,6.5981,6.6912,6.5204,6.567,432708,0
2011-09-02,6.3511,6.4863,6.2876,6.3274,414037,0
2011-09-06,6.1586,6.3555,6.0329,6.3398,435503,0
2011-09-07,6.4104,6.5207,6.3711,6.4578,184366,0
2011-09-08,6.4027,6.4734,6.1509,6.2058,455257,0
2011-09-09,6.1586,6.1586,5.9307,5.9544,490642,0
2011-09-12,5.8824,6.0301,5.8666,6.0146,405258,0
2011-09-13,6.0225,6.1078,5.89,6.069,225468,0
2011-09-14,6.1389,6.1467,5.89,6.0376,386524,0
2011-09-15,5.9676,6.1778,5.9676,6.1625,379110,0
2011-09-16,6.1902,6.222,6.0878,6.1038,407046,0
2011-09-19,5.952,6.2244,5.929,6.1,433846,0
2011-09-20,6.1,6.2402,6.0301,6.1467,527378,0
2011-09-21,6.0408,6.1431,5.8836,5.8913,391702,0
2011-09-22,5.7576,6.0408,5.7576,5.8521,471529,0
2011-09-23,5.86,5.9386,5.789,5.8913,249907,0
2011-09-26,6.0486,6.0486,5.7263,5.9777,318428,0
2011-09-27,6.0802,6.1586,5.9307,5.9857,546518,0
2011-09-28,5.962,6.0095,5.7421,5.7733,389980,0
2011-09-29,5.8913,6.0408,5.7576,6.0408,383669,0
2011-09-30,5.9187,6.0787,5.8065,5.8146,309223,0
2011-10-03,5.797,5.8913,5.5218,5.5295,391180,0
2011-10-04,5.4981,5.9857,5.4981,5.9699,479105,0
2011-10-05,5.962,5.9937,5.8362,5.915,289112,0
2011-10-06,5.8362,6.0723,5.8362,6.0251,389886,0
2011-10-07,6.0329,6.0802,5.8362,5.86,224440,0
2011-10-10,5.9071,6.0408,5.8679,6.0329,430946,0
2011-10-11,5.86,6.135,5.86,6.1038,412046,0
2011-10-12,6.1509,6.2058,6.0957,6.1667,355828,0
2011-10-13,6.2533,6.2533,6.0408,6.1902,167034,0
2011-10-14,6.222,6.2924,6.1038,6.2846,264899,0
2011-10-17,6.2533,6.2924,6.0251,6.0408,309164,0
2011-10-18,5.9857,6.222,5.9777,6.1667,411749,0
2011-10-19,6.1431,6.2686,6.0172,6.0408,318535,0
2011-10-20,6.0562,6.2375,5.9544,6.198,204320,0
2011-10-21,6.3004,6.4027,6.2375,6.2846,488821,0
2011-10-24,6.4027,6.4027,6.2846,6.2924,897068,0
2011-10-25,6.2533,6.324,6.1195,6.1431,656971,0
2011-10-26,6.2375,6.2924,6.1119,6.2765,966507,0
2011-10-27,6.4027,6.741,6.3788,6.6463,697292,0
2011-10-28,6.7488,6.7488,6.4891,6.6149,324824,0
2011-10-31,6.5115,6.5835,6.3672,6.4071,301423,0
2011-11-01,6.222,6.3162,6.1038,6.1273,341770,0
2011-11-02,6.1038,6.4181,6.1038,6.4181,378804,0
2011-11-03,6.5597,7.0397,6.5047,7.0238,386350,0
2011-11-04,6.9307,7.0262,6.78,7.0102,253556,0
2011-11-07,6.9768,7.0081,6.8195,6.9453,131859,0
2011-11-08,6.8903,7.0316,6.8273,7.0002,247144,0
2011-11-09,6.741,6.8667,6.6937,6.7094,242979,0
2011-11-10,6.8036,6.8036,6.6621,6.725,144440,0
2011-11-11,6.7802,6.8746,6.6779,6.8589,175759,0
2011-11-14,6.7488,6.8979,6.6702,6.7488,215359,0
2011-11-15,6.7014,6.8979,6.6857,6.8746,151998,0
2011-11-16,6.7959,6.8979,6.717,6.725,169659,0
2011-11-17,6.717,6.7879,6.552,6.6308,170989,0
2011-11-18,6.6463,6.6702,6.5756,6.6071,232104,0
2011-11-21,6.4969,6.5597,6.4339,6.4814,155593,0
2011-11-22,6.4814,6.552,6.3788,6.4027,126283,0
2011-11-23,6.4104,6.4104,6.1824,6.198,208953,0
2011-11-25,6.1586,6.3084,6.1586,6.2686,366447,0
2011-11-28,6.6621,6.6702,6.3788,6.6071,484236,0
2011-11-29,6.6308,6.741,6.4578,6.5047,203819,0
2011-11-30,6.6556,6.8558,6.6075,6.8395,537053,0
2011-12-01,6.7959,6.7959,6.5836,6.6071,206667,0
2011-12-02,6.6857,6.6857,6.5285,6.6149,350193,0
2011-12-05,6.7014,6.8195,6.6308,6.7645,340100,0
2011-12-06,6.7564,6.7878,6.6849,6.6926,343047,0
2011-12-07,6.6528,6.7721,6.5737,6.7243,270480,0
2011-12-08,6.7164,6.7721,6.5974,6.661,374745,0
2011-12-09,6.7721,6.9068,6.6849,6.8752,436894,0
2011-12-12,6.7723,6.8826,6.6387,6.6937,225343,0
2011-12-13,6.741,6.8195,6.5207,6.552,236112,0
2011-12-14,6.552,6.6071,6.4339,6.442,279374,0
2011-12-15,6.5365,6.5836,6.4499,6.5442,245432,0
2011-12-16,6.5895,6.637,6.3986,6.5656,550885,0
2011-12-19,6.6149,6.6308,6.442,6.4814,158866,0
2011-12-20,6.5337,6.6767,6.3753,6.6053,264897,0
2011-12-21,6.5974,6.7006,6.5101,6.661,232477,0
2011-12-22,6.6849,6.7641,6.6053,6.7564,261815,0
2011-12-23,6.7878,6.8197,6.7164,6.7405,156317,0
2011-12-27,6.7084,6.7959,6.6132,6.7959,302545,0
2011-12-28,6.7878,6.8673,6.7405,6.8357,219606,0
2011-12-29,6.8752,6.9307,6.8037,6.915,256796,0
2011-12-30,6.8833,6.9706,6.8833,6.9548,280676,0
2012-01-03,7.0102,7.0975,6.8912,6.9387,276886,0
2012-01-04,6.8833,6.9625,6.8514,6.915,178400,0
2012-01-05,6.8673,6.9625,6.7721,6.9466,207980,0
2012-01-06,6.899,7.0419,6.8514,7.0025,397081,0
2012-01-09,7.0181,7.0181,6.9307,6.9865,163402,0
2012-01-10,6.6214,7.1374,6.6214,7.1213,344078,0
2012-01-11,7.0975,7.2404,7.0739,7.2088,158625,0
2012-01-12,7.1928,7.2722,7.1531,7.2404,142864,0
2012-01-13,7.0739,7.2643,7.0739,7.2327,183781,0
2012-01-17,7.2404,7.3359,7.1454,7.1769,218062,0
2012-01-18,6.8912,7.2722,6.8912,7.2483,219174,0
2012-01-19,7.2801,7.296,7.2166,7.2565,137830,0
2012-01-20,7.2643,7.5262,7.2166,7.4866,185282,0
2012-01-23,7.4309,7.4547,7.304,7.3279,87587,0
2012-01-24,7.1928,7.2801,7.1928,7.2801,177951,0
2012-01-25,7.2722,7.3835,7.2483,7.3595,146884,0
2012-01-26,7.288,7.4151,7.2722,7.3755,140721,0
2012-01-27,7.3198,7.4309,7.3198,7.423,310822,0
2012-01-30,7.3517,7.3914,7.304,7.3359,204900,0
2012-01-31,7.2963,7.4325,7.2963,7.4003,259150,0
2012-02-01,7.4628,7.6532,7.3755,7.5818,355127,0
2012-02-02,7.574,7.661,7.423,7.5818,253410,0
2012-02-03,7.7249,7.7249,7.5818,7.661,304273,0
2012-02-06,7.5579,7.7007,7.5344,7.566,125947,0
2012-02-07,7.5897,7.6134,7.5262,7.5344,140439,0
2012-02-08,7.5422,7.566,7.3835,7.4707,174048,0
2012-02-09,7.4866,7.4866,7.296,7.3198,180886,0
2012-02-10,7.2643,7.288,7.1454,7.2643,187672,0
2012-02-13,7.3438,7.6532,7.3198,7.6055,227133,0
2012-02-14,7.4945,7.5579,7.3595,7.4866,165075,0
2012-02-15,7.5024,7.5024,7.2404,7.2565,204766,0
2012-02-16,7.2722,7.4628,7.2327,7.4388,101872,0
2012-02-17,7.4707,7.5024,7.3595,7.4547,97193,0
2012-02-21,7.3914,7.5344,7.3595,7.4785,130206,0
2012-02-22,7.4707,7.4945,7.2565,7.2565,247912,0
2012-02-23,6.6214,7.2006,6.5656,7.1374,575111,0
2012-02-24,7.1292,7.1292,6.9548,6.9625,259405,0
2012-02-27,6.899,7.1055,6.899,7.0896,403788,0
2012-02-28,7.0739,7.1928,7.0419,7.1213,404258,0
2012-02-29,7.1155,7.1717,6.8647,6.8647,214445,0
2012-03-01,6.899,6.9706,6.7878,6.7959,242341,0
2012-03-02,6.7917,6.7917,6.6234,6.6398,571486,0
2012-03-05,6.6132,6.7878,6.5974,6.7878,504593,0
2012-03-06,6.6957,6.7514,6.6475,6.6715,448009,0
2012-03-07,6.6796,6.7037,6.6398,6.6796,162842,0
2012-03-08,6.7276,6.7596,6.6635,6.6796,545768,0
2012-03-09,6.6796,6.7514,6.6715,6.7116,299036,0
2012-03-12,6.7324,6.7564,6.6926,6.7006,188298,0
2012-03-13,6.7243,6.7959,6.5495,6.7721,376632,0
2012-03-14,6.7721,6.8593,6.7324,6.8197,195893,0
2012-03-15,6.8277,6.9068,6.7485,6.899,200519,0
2012-03-16,6.8957,6.9197,6.7838,6.7998,271579,0
2012-03-19,6.7959,7.1292,6.78,7.0658,396444,0
2012-03-20,7.0102,7.1055,6.9706,7.0658,252141,0
2012-03-21,7.08,7.112,7.0158,7.08,179387,0
2012-03-22,6.8957,7.1441,6.7596,7.08,267823,0
2012-03-23,7.0479,7.2401,6.9996,7.2323,311354,0
2012-03-26,7.2401,7.3922,7.2082,7.2963,269089,0
2012-03-27,7.3202,7.3202,7.16,7.2244,431358,0
2012-03-28,7.152,7.2802,7.152,7.2722,200802,0
2012-03-29,7.2323,7.2882,7.1999,7.2401,199132,0
2012-03-30,7.2481,7.2882,7.2082,7.2082,150219,0
2012-04-02,7.2323,7.3603,7.1842,7.3523,209572,0
2012-04-03,7.3283,7.3683,7.2882,7.3523,379748,0
2012-04-04,7.2722,7.3364,7.12,7.3123,336282,0
2012-04-05,7.2963,7.3442,7.2563,7.3283,214206,0
2012-04-09,7.2244,7.2802,7.2082,7.2401,374930,0
2012-04-10,7.2481,7.2481,7.0399,7.1282,616853,0
2012-04-11,7.1999,7.1999,6.9518,6.992,184920,0
2012-04-12,6.9996,7.0561,6.8395,6.9839,156319,0
2012-04-13,6.9839,6.9839,6.7197,6.7355,165145,0
2012-04-16,6.7838,6.8957,6.7355,6.8797,226883,0
2012-04-17,6.9518,6.9601,6.8876,6.8957,207371,0
2012-04-18,6.8476,6.8476,6.6796,6.7434,153524,0
2012-04-19,6.7355,6.7917,6.6398,6.6556,226855,0
2012-04-20,6.7677,6.7677,6.5835,6.5994,231105,0
2012-04-23,6.5034,6.5273,6.4153,6.4872,234745,0
2012-04-24,6.4792,6.5195,6.4552,6.4872,207222,0
2012-04-25,6.5753,6.6475,6.5273,6.5433,178326,0
2012-04-26,6.5195,6.5994,6.4872,6.5034,156860,0
2012-04-27,6.5195,6.6316,6.4872,6.6234,166955,0
2012-04-30,6.6475,6.6957,6.6075,6.6475,192265,0
2012-05-01,6.6316,6.7677,6.5994,6.6155,278380,0
2012-05-02,6.5512,6.7514,6.4872,6.5115,157870,0
2012-05-03,6.5354,6.7917,6.5354,6.7355,231337,0
2012-05-04,6.6876,6.6876,6.4792,6.4872,198022,0
2012-05-07,6.4552,6.5195,6.3511,6.4632,217747,0
2012-05-08,6.4393,6.6876,6.4393,6.6398,470405,0
2012-05-09,6.5915,6.6155,6.5115,6.5674,185382,0
2012-05-10,6.5994,6.6398,6.5354,6.5591,214798,0
2012-05-11,6.4954,6.5835,6.4632,6.4872,212897,0
2012-05-14,6.4393,6.5835,6.4153,6.4713,252342,0
2012-05-15,6.4552,6.6715,6.4552,6.6475,285030,0
2012-05-16,6.6556,6.7276,6.5835,6.5915,160963,0
2012-05-17,6.6635,6.6635,6.5195,6.5433,246870,0
2012-05-18,6.5354,6.6075,6.4552,6.4713,237736,0
2012-05-21,6.4713,6.5433,6.3913,6.4713,161577,0
2012-05-22,6.4872,6.5115,6.3913,6.4071,217899,0
2012-05-23,6.3913,6.4473,6.3913,6.4071,123393,0
2012-05-24,6.399,6.4153,6.3108,6.3833,256475,0
2012-05-25,6.3672,6.4393,6.3271,6.3271,150794,0
2012-05-29,6.3511,6.4071,6.279,6.3833,159083,0
2012-05-30,6.3672,6.5835,6.3672,6.5354,245102,0
2012-05-31,6.5591,6.6003,6.4792,6.5195,359405,0
2012-06-01,6.4071,6.6316,6.4071,6.5674,327104,0
2012-06-04,6.5994,6.6475,6.5034,6.5835,508181,0
2012-06-05,6.5411,6.695,6.5411,6.6868,268712,0
2012-06-06,6.7111,6.7839,6.6544,6.7596,183812,0
2012-06-07,6.8402,6.8402,6.7677,6.8079,244724,0
2012-06-08,6.7759,6.9132,6.7513,6.8887,149470,0
2012-06-11,6.9279,6.9358,6.7037,6.7037,311899,0
2012-06-12,6.7197,6.8078,6.6556,6.7276,128914,0
2012-06-13,6.6957,6.7596,6.6155,6.6715,159740,0
2012-06-14,6.6957,6.7514,6.5915,6.7434,133664,0
2012-06-15,6.7192,6.8647,6.6707,6.8402,227936,0
2012-06-18,6.7917,6.8957,6.7759,6.8078,217018,0
2012-06-19,6.8158,7.0077,6.7759,6.9996,175097,0
2012-06-20,6.968,7.0077,6.8957,6.9358,150103,0
2012-06-21,6.9374,6.9616,6.7351,6.7513,155528,0
2012-06-22,6.8079,6.8729,6.7432,6.8241,198641,0
2012-06-25,6.7271,6.8079,6.703,6.7192,86350,0
2012-06-26,6.7192,6.7432,6.614,6.6868,121805,0
2012-06-27,6.6707,6.7919,6.6707,6.7759,78912,0
2012-06-28,6.7513,6.9052,6.6544,6.8729,183664,0
2012-06-29,7.0101,7.1073,6.9052,7.0182,177106,0
2012-07-02,7.0101,7.1475,6.9211,7.0829,133680,0
2012-07-03,7.0748,7.1963,7.0425,7.1963,79720,0
2012-07-05,7.1394,7.1963,6.9537,6.9537,115441,0
2012-07-06,6.8729,6.97,6.8402,6.9052,76825,0
2012-07-09,6.8729,6.978,6.8402,6.978,84090,0
2012-07-10,7.0345,7.091,6.8729,7.0505,160565,0
2012-07-11,7.091,7.1394,6.986,7.1073,127674,0
2012-07-12,7.0748,7.2122,7.0345,7.1313,146896,0
2012-07-13,7.1637,7.3094,7.1637,7.2284,224115,0
2012-07-16,7.2284,7.2853,7.1475,7.2527,136911,0
2012-07-17,7.3094,7.366,7.2446,7.3094,157151,0
2012-07-18,7.3254,7.3416,7.2201,7.2527,192340,0
2012-07-19,7.2853,7.2853,7.1313,7.1475,149727,0
2012-07-20,7.091,7.091,6.9942,7.0101,125040,0
2012-07-23,6.8968,6.9132,6.8402,6.8565,127280,0
2012-07-24,6.8968,6.8968,6.8001,6.8647,153157,0
2012-07-25,6.9211,7.0345,6.8162,6.986,164048,0
2012-07-26,7.0587,7.1233,6.97,6.97,152309,0
2012-07-27,6.986,7.1637,6.9211,7.1475,119247,0
2012-07-30,7.1394,7.1394,6.9942,7.0265,100718,0
2012-07-31,7.0022,7.0425,6.8483,6.8647,140201,0
2012-08-01,6.8887,6.9537,6.703,6.7432,202134,0
2012-08-02,6.7351,6.7919,6.7111,6.7677,121912,0
2012-08-03,6.7759,7.0265,6.703,6.978,122780,0
2012-08-06,7.0022,7.0143,6.7839,6.9374,132046,0
2012-08-07,6.986,7.0022,6.8647,6.8729,154511,0
2012-08-08,6.8079,6.8729,6.6462,6.703,777468,0
2012-08-09,6.703,6.7634,6.6221,6.6544,216161,0
2012-08-10,6.5978,6.8241,6.5978,6.7839,223989,0
2012-08-13,6.7513,6.8565,6.7111,6.7596,111311,0
2012-08-14,6.7919,6.9293,6.7919,6.8808,221239,0
2012-08-15,6.8565,6.9942,6.8322,6.9616,242016,0
2012-08-16,6.97,7.2366,6.9293,7.2284,227345,0
2012-08-17,7.2042,7.3983,7.1762,7.3496,228313,0
2012-08-20,7.3579,7.3904,7.1964,7.3337,165083,0
2012-08-21,7.3822,7.5762,7.3094,7.4145,150307,0
2012-08-22,7.4063,7.4671,7.2933,7.3174,164558,0
2012-08-23,7.3337,7.3741,7.2609,7.3741,93373,0
2012-08-24,7.3416,7.366,7.2527,7.2853,93656,0
2012-08-27,7.2933,7.366,7.2366,7.3174,93981,0
2012-08-28,7.3337,7.3496,7.1799,7.3496,160042,0
2012-08-29,7.3416,7.4305,7.3416,7.3983,131000,0
2012-08-30,7.3822,7.3904,7.2446,7.2853,212175,0
2012-08-31,7.3496,7.5356,7.2122,7.4227,180652,0
2012-09-04,7.4227,7.6005,7.3741,7.5194,345222,0
2012-09-05,7.56,7.5681,7.4548,7.4709,221628,0
2012-09-06,7.5032,7.6733,7.5032,7.6408,372717,0
2012-09-07,7.6894,7.6894,7.5519,7.5681,214619,0
2012-09-10,7.5762,7.5762,7.4792,7.5032,158270,0
2012-09-11,7.5356,7.5681,7.4709,7.5273,186034,0
2012-09-12,7.5194,7.5762,7.4709,7.5115,89108,0
2012-09-13,7.5273,7.6811,7.4822,7.6005,153898,0
2012-09-14,7.6005,7.657,7.56,7.6005,227375,0
2012-09-17,7.5924,7.6976,7.5273,7.5842,143838,0
2012-09-18,7.5519,7.6408,7.5194,7.544,153278,0
2012-09-19,7.544,7.56,7.4467,7.463,153560,0
2012-09-20,7.4227,7.463,7.3416,7.3579,164404,0
2012-09-21,7.3983,7.4305,7.3254,7.3741,401007,0
2012-09-24,7.3496,7.4145,7.3174,7.3983,210741,0
2012-09-25,7.3983,7.463,7.2853,7.2933,208454,0
2012-09-26,7.3174,7.4063,7.2771,7.2933,398683,0
2012-09-27,7.3013,7.3421,7.2442,7.2525,166825,0
2012-09-28,7.2034,7.3829,7.2034,7.2525,206947,0
2012-10-01,7.3096,7.3583,7.2933,7.3177,172493,0
2012-10-02,7.3421,7.3421,7.2361,7.3096,270770,0
2012-10-03,7.3096,7.334,7.2034,7.2361,75791,0
2012-10-04,7.2442,7.2933,7.1217,7.2361,163303,0
2012-10-05,7.2361,7.2924,7.1547,7.2034,301448,0
2012-10-08,7.2114,7.228,7.1217,7.1381,213608,0
2012-10-09,7.1465,7.1953,7.0811,7.0974,88501,0
2012-10-10,7.0811,7.3177,7.0811,7.2605,604532,0
2012-10-11,7.3013,7.3421,7.2809,7.3177,159082,0
2012-10-12,7.3013,7.3013,7.1299,7.1547,63793,0
2012-10-15,7.1547,7.1911,7.0974,7.1625,119756,0
2012-10-16,7.1707,7.1788,7.0894,7.1136,181885,0
2012-10-17,7.1055,7.1871,7.0811,7.1504,119326,0
2012-10-18,7.1465,7.1707,6.9588,6.9748,197226,0
2012-10-19,6.9504,6.9832,6.7955,6.9098,205505,0
2012-10-22,6.9179,7.0567,6.877,7.0401,246278,0
2012-10-23,7.0075,7.1014,6.9262,6.9504,81965,0
2012-10-24,6.9748,6.9832,6.8527,6.9343,67613,0
2012-10-25,6.9913,7.073,6.6079,7.073,306008,0
2012-10-26,7.0811,7.0811,6.9628,7.0238,90986,0
2012-10-31,6.9179,7.0075,6.7872,6.8936,213107,0
2012-11-01,6.877,6.9913,6.6652,6.7387,199523,0
2012-11-02,6.7791,6.8936,6.6079,6.7691,622315,0
2012-11-05,6.7791,6.9057,6.7305,6.8688,180493,0
2012-11-06,6.8688,6.9832,6.8201,6.9748,307513,0
2012-11-07,6.9018,6.9018,6.7305,6.8445,173959,0
2012-11-08,7.0651,7.5054,7.0567,7.0974,305548,0
2012-11-09,7.0974,7.2361,7.0401,7.1465,173633,0
2012-11-12,7.1547,7.2687,7.0811,7.2525,274876,0
2012-11-13,7.2525,7.2525,7.1381,7.1703,384083,0
2012-11-14,7.1707,7.2034,7.0567,7.1217,417298,0
2012-11-15,7.1055,7.334,7.0651,7.1217,408388,0
2012-11-16,7.0974,7.1871,7.0567,7.1381,269680,0
2012-11-19,7.1871,7.2525,7.1871,7.2442,421946,0
2012-11-20,7.2196,7.4238,7.2114,7.2525,136302,0
2012-11-21,7.2852,7.3013,7.2034,7.2852,270701,0
2012-11-23,7.3177,7.3463,7.2114,7.3177,130709,0
2012-11-26,7.3258,7.3421,7.1707,7.297,330810,0
2012-11-27,7.2852,7.2947,7.1707,7.1788,244453,0
2012-11-28,7.1136,7.2442,7.1055,7.2442,675779,0
2012-11-29,7.2525,7.3421,7.2361,7.3421,370743,0
2012-11-30,7.3421,7.3748,7.2114,7.3258,417072,0
2012-12-03,7.3421,7.3829,7.1381,7.3421,225513,0
2012-12-04,7.3421,7.3583,7.2361,7.2605,352034,0
2012-12-05,7.3013,7.3421,7.228,7.334,379002,0
2012-12-06,7.3258,7.3421,7.2687,7.2687,276898,0
2012-12-07,7.3258,7.3421,7.2361,7.3096,277893,0
2012-12-10,7.3096,7.3583,7.2605,7.2769,194143,0
2012-12-11,7.3421,7.3502,7.2605,7.3013,352592,0
2012-12-12,7.2605,7.334,7.1381,7.2605,331849,0
2012-12-13,7.2769,7.2933,7.228,7.2361,287439,0
2012-12-14,7.2196,7.2605,7.1788,7.1788,240627,0
2012-12-17,7.1788,7.2114,7.1136,7.1953,268981,0
2012-12-18,7.1871,7.2525,7.1465,7.1788,556958,0
2012-12-19,7.2442,7.3421,7.1953,7.3096,678291,0
2012-12-20,7.3096,7.3583,7.2687,7.3583,903459,0
2012-12-21,7.3258,7.4155,7.2034,7.3913,822337,0
2012-12-24,7.4073,7.4238,7.2361,7.3502,201065,0
2012-12-26,7.3666,7.3748,7.2852,7.3421,381169,0
2012-12-27,7.3829,7.489,7.2769,7.4564,829294,0
2012-12-28,7.506,7.5717,7.4564,7.506,269309,0
2012-12-31,7.4727,7.5882,7.4151,7.5717,332112,0
2013-01-02,7.6953,7.8932,7.687,7.8352,412430,0
2013-01-03,7.8024,7.8517,7.7694,7.8187,281025,0
2013-01-04,7.8682,8.0577,7.827,8.0167,237696,0
2013-01-07,7.9671,7.9834,7.9013,7.9507,167515,0
2013-01-08,7.9425,8.066,7.8682,8.0577,284215,0
2013-01-09,8.0577,8.1562,8.0577,8.1401,189730,0
2013-01-10,8.0825,8.2481,8.0496,8.066,313220,0
2013-01-11,8.0825,8.0825,7.9589,8.0414,156794,0
2013-01-14,8.088,8.1562,8.0496,8.1196,118583,0
2013-01-15,8.0825,8.2717,8.0825,8.2481,162556,0
2013-01-16,8.256,8.256,8.1323,8.1647,233866,0
2013-01-17,8.1976,8.3384,8.1647,8.3133,150064,0
2013-01-18,8.2968,8.3192,8.1891,8.2717,345488,0
2013-01-22,8.2481,8.4772,8.2229,8.4692,355076,0
2013-01-23,8.4861,8.5195,8.3541,8.4952,232325,0
2013-01-24,8.5195,8.6353,8.4861,8.6353,186798,0
2013-01-25,8.6509,8.7642,8.5684,8.6437,299631,0
2013-01-28,8.6509,8.6509,8.5445,8.5856,308550,0
2013-01-29,8.5524,8.6099,8.4534,8.4692,201253,0
2013-01-30,8.4374,8.4464,8.3047,8.3473,307999,0
2013-01-31,8.3541,8.4374,8.2307,8.3779,447617,0
2013-02-01,8.4118,8.4614,8.2968,8.3709,286445,0
2013-02-04,8.288,8.3709,8.2229,8.2307,607273,0
2013-02-05,8.288,8.3518,8.2229,8.322,367508,0
2013-02-06,8.3047,8.322,8.2307,8.3133,135731,0
2013-02-07,8.3384,8.3541,8.1891,8.2968,294083,0
2013-02-08,8.3296,8.3779,8.256,8.256,207195,0
2013-02-11,8.2794,8.3622,8.256,8.3541,132420,0
2013-02-12,8.3779,8.5195,8.3541,8.4374,122438,0
2013-02-13,8.4614,8.5025,8.3175,8.3779,94650,0
2013-02-14,8.4614,8.4614,8.3296,8.3384,62781,0
2013-02-15,8.3867,8.4118,8.3047,8.3956,219153,0
2013-02-19,8.3956,8.5445,8.2393,8.256,351491,0
2013-02-20,8.2794,8.3384,8.2229,8.2307,281164,0
2013-02-21,8.3541,8.5594,8.3133,8.4614,291966,0
2013-02-22,8.5106,8.6188,8.2481,8.322,365322,0
2013-02-25,8.3541,8.3867,8.1976,8.2229,262239,0
2013-02-26,8.2794,8.2968,8.1239,8.2717,135088,0
2013-02-27,8.2393,8.3047,8.1323,8.2629,204169,0
2013-02-28,8.2307,8.3296,8.173,8.3047,300825,0
2013-03-01,8.2229,8.4614,8.1647,8.3709,182134,0
2013-03-04,8.3779,8.4464,8.173,8.3384,200581,0
2013-03-05,8.3473,8.4374,8.2794,8.3956,194739,0
2013-03-06,8.4374,8.4374,8.2794,8.3622,206841,0
2013-03-07,8.3384,8.3867,8.288,8.3541,85905,0
2013-03-08,8.3956,8.4374,8.322,8.3709,179113,0
2013-03-11,8.3296,8.4206,8.2968,8.3133,98801,0
2013-03-12,8.3047,8.4374,8.2629,8.2717,114188,0
2013-03-13,8.3047,8.4614,8.2481,8.4285,208033,0
2013-03-14,8.4534,8.6188,8.3779,8.5856,420616,0
2013-03-15,8.6918,8.833,8.5106,8.6672,701458,0
2013-03-18,8.7089,8.7348,8.5684,8.7266,315386,0
2013-03-19,8.7348,8.8488,8.7266,8.7826,137814,0
2013-03-20,8.8256,8.833,8.7008,8.8,99513,0
2013-03-21,8.8163,8.8488,8.7089,8.7569,251445,0
2013-03-22,8.8083,8.8083,8.7421,8.7569,185270,0
2013-03-25,8.7496,8.8256,8.7008,8.7642,139456,0
2013-03-26,8.7732,8.833,8.6836,8.7008,351597,0
2013-03-27,8.6745,8.7569,8.6344,8.7266,400505,0
2013-03-28,8.8339,8.9737,8.7266,8.801,633611,0
2013-04-01,8.8181,8.8913,8.7008,8.8339,400793,0
2013-04-02,8.8432,8.8821,8.7182,8.7182,387709,0
2013-04-03,8.7089,8.7569,8.6427,8.6664,228761,0
2013-04-04,8.6427,8.7008,8.5919,8.6179,107786,0
2013-04-05,8.5847,8.6262,8.5177,8.5847,123417,0
2013-04-08,8.5667,8.6262,8.4667,8.6262,174582,0
2013-04-09,8.6262,8.6344,8.53,8.5847,226565,0
2013-04-10,8.5847,8.7503,8.5847,8.7348,274020,0
2013-04-11,8.7266,8.7834,8.6836,8.7089,172358,0
2013-04-12,8.6745,8.7348,8.6509,8.6918,113028,0
2013-04-15,8.5177,8.5514,8.267,8.3009,545355,0
2013-04-16,8.3271,8.4095,8.2932,8.3928,235219,0
2013-04-17,8.3596,8.3675,8.2434,8.3096,302242,0
2013-04-18,8.3009,8.3596,8.2525,8.3183,210872,0
2013-04-19,8.3096,8.4267,8.2845,8.3675,149720,0
2013-04-22,8.3754,8.3754,8.227,8.3183,109545,0
2013-04-23,8.3596,8.5007,8.3271,8.4755,99028,0
2013-04-24,8.4936,8.5267,8.4436,8.4936,81268,0
2013-04-25,8.5346,8.5514,8.4755,8.5007,238720,0
2013-04-26,8.4755,8.5346,8.3928,8.3928,172895,0
2013-04-29,8.4516,8.5919,8.4095,8.5177,216998,0
2013-04-30,8.5346,8.609,8.418,8.5847,348376,0
2013-05-01,8.5847,8.6581,8.5087,8.6009,378928,0
2013-05-02,8.6427,8.8339,8.5847,8.7503,807383,0
2013-05-03,8.9006,8.9006,8.8092,8.8913,126115,0
2013-05-06,8.9174,8.9559,8.7918,8.883,183262,0
2013-05-07,8.9174,9.0425,8.8793,9.016,402186,0
2013-05-08,9.0255,9.1009,8.9174,8.9345,216555,0
2013-05-09,8.909,9.0491,8.2845,8.6664,328624,0
2013-05-10,8.8092,8.9559,8.6836,8.9559,243607,0
2013-05-13,9.016,9.016,8.7834,8.925,250704,0
2013-05-14,8.925,9.0824,8.9174,9.033,301693,0
2013-05-15,9.0425,9.0425,8.8181,8.8505,114540,0
2013-05-16,8.8561,8.8561,8.7089,8.7503,131463,0
2013-05-17,8.801,8.8265,8.7266,8.7834,208606,0
2013-05-20,8.7834,8.9345,8.7421,8.883,192446,0
2013-05-21,8.8561,8.9428,8.6836,8.9006,160947,0
2013-05-22,8.883,8.9653,8.8654,8.8913,278413,0
2013-05-23,8.8432,8.9345,8.7421,8.9345,207117,0
2013-05-24,8.925,9.001,8.8265,8.9653,83286,0
2013-05-28,9.016,9.1401,8.909,8.9653,328878,0
2013-05-29,8.9428,8.9916,8.8339,8.9006,151533,0
2013-05-30,8.9494,8.9494,8.8092,8.9174,113371,0
2013-05-31,8.8607,8.9625,8.7678,8.87,317317,0
2013-06-03,8.8746,8.9831,8.8339,8.8746,377601,0
2013-06-04,8.883,8.9006,8.7651,8.7834,216237,0
2013-06-05,8.801,8.8746,8.7421,8.7918,248777,0
2013-06-06,8.8092,8.9737,8.7651,8.9653,179846,0
2013-06-07,9.0644,9.0824,8.8913,8.925,377478,0
2013-06-10,8.9559,8.9653,8.8181,8.9428,356058,0
2013-06-11,8.9006,9.016,8.8654,8.9428,248676,0
2013-06-12,8.9494,9.033,8.9006,8.9916,368256,0
2013-06-13,9.016,9.2395,8.9006,9.1832,474436,0
2013-06-14,9.2009,9.2009,9.0425,9.1085,174111,0
2013-06-17,9.1832,9.257,9.1142,9.1478,212344,0
2013-06-18,9.1908,9.2753,9.1009,9.2318,194798,0
2013-06-19,9.257,9.2986,9.033,9.0491,198238,0
2013-06-20,8.9559,9.0255,8.8746,8.883,257662,0
2013-06-21,8.9345,9.0491,8.7348,8.9737,762045,0
2013-06-24,8.9428,9.092,8.7918,9.0491,397223,0
2013-06-25,9.1401,9.1908,8.9851,9.1401,416280,0
2013-06-26,9.1564,9.1745,9.0644,9.1334,472374,0
2013-06-27,9.2018,9.3426,9.0634,9.3426,308667,0
2013-06-28,9.2996,9.477,9.1075,9.4005,839879,0
2013-07-01,9.4005,9.703,9.4005,9.559,299460,0
2013-07-02,9.584,9.689,9.4083,9.4926,183848,0
2013-07-03,9.4858,9.712,9.4005,9.61,134017,0
2013-07-05,9.834,9.834,9.641,9.76,186304,0
2013-07-08,9.834,9.844,9.652,9.76,227851,0
2013-07-09,9.844,9.971,9.699,9.962,290413,0
2013-07-10,9.962,10.028,9.92,10.01,123052,0
2013-07-11,10.112,10.112,9.971,10.018,248897,0
2013-07-12,10.037,10.112,9.99,10.095,396218,0
2013-07-15,10.095,10.255,10.095,10.206,204450,0
2013-07-16,10.249,10.389,10.221,10.298,522265,0
2013-07-17,10.306,10.339,10.188,10.255,343953,0
2013-07-18,10.249,10.389,10.197,10.206,283300,0
2013-07-19,10.156,10.273,10.12,10.179,222712,0
2013-07-22,10.139,10.313,10.063,10.28,438005,0
2013-07-23,10.28,10.432,10.148,10.255,431537,0
2013-07-24,10.261,10.369,10.139,10.249,147876,0
2013-07-25,10.231,10.9,10.231,10.824,425659,0
2013-07-26,10.859,10.859,10.614,10.65,699031,0
2013-07-29,10.632,10.675,10.415,10.463,132986,0
2013-07-30,10.463,10.565,10.28,10.298,163883,0
2013-07-31,10.289,10.348,10.139,10.188,192211,0
2013-08-01,10.28,10.28,10.072,10.179,362802,0
2013-08-02,10.12,10.363,10.084,10.261,184624,0
2013-08-05,10.298,10.355,10.139,10.206,189659,0
2013-08-06,10.156,10.255,10.072,10.179,184265,0
2013-08-07,10.156,10.255,10.12,10.13,200696,0
2013-08-08,10.197,10.348,10.112,10.197,163244,0
2013-08-09,10.148,10.249,10.028,10.17,112348,0
2013-08-12,10.072,10.221,10.072,10.221,67726,0
2013-08-13,10.197,10.28,10.095,10.249,70936,0
2013-08-14,10.212,10.289,10.17,10.249,131196,0
2013-08-15,10.13,10.261,10.13,10.188,168730,0
2013-08-16,10.148,10.235,10.072,10.197,223319,0
2013-08-19,10.206,10.306,10.163,10.231,186215,0
2013-08-20,10.261,10.313,10.212,10.313,214921,0
2013-08-21,10.255,10.415,10.255,10.28,168823,0
2013-08-22,10.332,10.463,10.306,10.454,81874,0
2013-08-23,10.448,10.599,10.313,10.583,315793,0
2013-08-26,10.54,10.69,10.231,10.682,200166,0
2013-08-27,10.614,10.715,10.547,10.622,817509,0
2013-08-28,10.658,10.791,10.574,10.742,396537,0
2013-08-29,10.751,10.942,10.724,10.907,301734,0
2013-08-30,10.893,11.044,10.859,10.96,419641,0
2013-09-03,11.084,11.192,10.956,11.176,625533,0
2013-09-04,11.192,11.276,11.014,11.014,524180,0
2013-09-05,11.05,11.098,10.92,10.991,232147,0
2013-09-06,11.05,11.05,10.685,10.879,278818,0
2013-09-09,10.925,11.034,10.784,10.807,291068,0
2013-09-10,10.838,10.897,10.778,10.803,210789,0
2013-09-11,10.807,10.883,10.774,10.834,119859,0
2013-09-12,10.784,10.817,10.733,10.76,145810,0
2013-09-13,10.812,10.854,10.763,10.82,94688,0
2013-09-16,10.851,10.907,10.807,10.9,181754,0
2013-09-17,10.879,10.92,10.812,10.838,97361,0
2013-09-18,10.795,10.948,10.71,10.948,215442,0
2013-09-19,10.982,10.982,10.812,10.897,95173,0
2013-09-20,10.889,11.141,10.838,10.879,954966,0
2013-09-23,10.913,11.014,10.872,10.939,165226,0
2013-09-24,10.965,11.098,10.863,10.991,445584,0
2013-09-25,10.965,10.965,10.39,10.39,1248318,0
2013-09-26,10.39,10.39,10.138,10.261,1316614,0
2013-09-27,10.221,10.306,9.903,10.221,2343588,0
2013-09-30,10.085,10.11,9.851,9.969,1027430,0
2013-10-01,9.942,10.129,9.916,10.094,1292461,0
2013-10-02,10.071,10.187,9.933,10.155,636108,0
2013-10-03,10.17,10.17,10.001,10.11,549543,0
2013-10-04,10.094,10.231,10.086,10.212,167868,0
2013-10-07,10.163,10.221,10.071,10.129,603046,0
2013-10-08,10.11,10.119,9.924,9.942,383509,0
2013-10-09,10.001,10.026,9.866,9.924,595702,0
2013-10-10,10.008,10.086,9.969,10.071,197262,0
2013-10-11,10.081,10.11,10.001,10.071,174874,0
2013-10-14,10.053,10.119,10.001,10.045,282803,0
2013-10-15,10.026,10.053,9.783,9.802,420000,0
2013-10-16,9.809,9.895,9.662,9.876,624136,0
2013-10-17,9.85,9.903,9.818,9.85,309579,0
2013-10-18,9.924,9.924,9.739,9.802,390500,0
2013-10-21,9.773,9.823,9.7,9.748,327588,0
2013-10-22,9.731,9.924,9.731,9.792,422208,0
2013-10-23,9.725,9.755,9.623,9.7,395000,0
2013-10-24,9.68,9.739,9.53,9.648,279913,0
2013-10-25,9.7,9.765,9.539,9.579,464309,0
2013-10-28,9.539,9.662,9.4868,9.655,668681,0
2013-10-29,9.662,9.671,9.4701,9.549,558380,0
2013-10-30,9.579,9.648,9.3426,9.3789,298680,0
2013-10-31,9.3789,9.3858,9.2077,9.2328,401441,0
2013-11-01,9.1669,9.225,8.9531,9.0236,1365441,0
2013-11-04,9.0236,9.2763,8.9305,9.2763,467746,0
2013-11-05,9.3181,9.511,9.3181,9.4358,1666254,0
2013-11-06,9.4946,9.586,9.2512,9.4358,554775,0
2013-11-07,10.119,10.119,9.4946,9.549,925336,0
2013-11-08,9.52,9.933,9.52,9.924,511201,0
2013-11-11,10.221,10.364,10.036,10.212,1128133,0
2013-11-12,10.231,10.333,10.119,10.163,1384637,0
2013-11-13,10.129,10.221,10.036,10.147,637048,0
2013-11-14,10.147,10.261,10.094,10.254,247766,0
2013-11-15,10.254,10.348,10.119,10.333,914891,0
2013-11-18,10.333,10.364,10.24,10.261,155798,0
2013-11-19,10.24,10.254,10.008,10.036,283039,0
2013-11-20,10.061,10.465,10.026,10.399,1018779,0
2013-11-21,10.433,10.778,10.356,10.568,478646,0
2013-11-22,10.747,10.747,10.502,10.625,216339,0
2013-11-25,10.67,10.82,10.644,10.718,539779,0
2013-11-26,10.838,10.838,10.51,10.662,254250,0
2013-11-27,10.67,10.838,10.609,10.747,285607,0
2013-11-29,10.803,10.888,10.669,10.685,93397,0
2013-12-02,10.685,10.694,10.254,10.298,271079,0
2013-12-03,10.254,10.456,10.254,10.433,377823,0
2013-12-04,10.399,10.465,10.28,10.314,187311,0
2013-12-05,10.298,10.433,10.298,10.417,242048,0
2013-12-06,10.502,10.532,10.399,10.465,159705,0
2013-12-09,10.483,10.594,10.339,10.433,247379,0
2013-12-10,10.425,10.559,10.409,10.465,537056,0
2013-12-11,10.465,10.465,10.261,10.298,258303,0
2013-12-12,10.298,10.381,8.7449,9.4701,2626627,0
2013-12-13,9.52,9.942,9.3426,9.632,1580123,0
2013-12-16,9.748,9.802,9.3348,9.3701,754696,0
2013-12-17,9.3701,9.4201,9.1401,9.3015,540963,0
2013-12-18,9.3348,9.3348,8.8607,9.0824,1433613,0
2013-12-19,9.0482,9.092,8.9221,9.0236,433981,0
2013-12-20,9.0634,9.4799,9.0634,9.3015,847228,0
2013-12-23,9.3858,9.4269,9.2512,9.259,375334,0
2013-12-24,9.2415,9.3514,9.1669,9.1918,273441,0
2013-12-26,9.2763,9.3015,9.0729,9.2018,346308,0
2013-12-27,9.1841,9.2077,8.9897,9.1334,300632,0
2013-12-30,9.1928,9.2522,9.0141,9.1851,340547,0
2013-12-31,9.226,9.3965,9.1669,9.3201,1089927,0
2014-01-02,9.3299,9.4397,9.1401,9.2338,345308,0
2014-01-03,9.226,9.567,9.226,9.3299,495422,0
2014-01-06,9.3887,9.753,9.3112,9.372,540979,0
2014-01-07,9.3887,9.884,9.3887,9.857,611926,0
2014-01-08,9.894,9.915,9.602,9.745,826533,0
2014-01-09,9.808,9.857,9.3632,9.551,700584,0
2014-01-10,9.638,9.829,9.602,9.763,545197,0
2014-01-13,9.816,9.884,9.583,9.652,450795,0
2014-01-14,9.731,9.808,9.583,9.753,394392,0
2014-01-15,9.808,9.959,9.722,9.79,456071,0
2014-01-16,9.839,9.865,9.619,9.629,274886,0
2014-01-17,9.629,9.771,9.525,9.575,290130,0
2014-01-21,9.808,9.933,9.737,9.829,575454,0
2014-01-22,9.857,9.968,9.808,9.857,406401,0
2014-01-23,9.857,9.933,9.668,9.908,649720,0
2014-01-24,9.902,9.908,9.619,9.722,795107,0
2014-01-27,9.758,9.822,9.525,9.61,484198,0
2014-01-28,9.593,9.697,9.4485,9.551,1578953,0
2014-01-29,9.4828,9.652,9.3965,9.544,533470,0
2014-01-30,9.575,9.675,9.4662,9.525,389682,0
2014-01-31,9.3799,9.558,9.3367,9.3632,332234,0
2014-02-03,9.3436,9.4819,9.1075,9.1142,859093,0
2014-02-04,9.2086,9.3035,9.0425,9.091,482936,0
2014-02-05,9.287,9.287,8.9971,9.1142,485330,0
2014-02-06,9.1928,9.2948,9.0815,9.1142,393801,0
2014-02-07,9.2086,9.2948,9.1075,9.1401,487226,0
2014-02-10,9.091,9.1669,9.0549,9.1487,279537,0
2014-02-11,9.1573,9.2522,9.1238,9.1755,658745,0
2014-02-12,9.2086,9.2695,9.1401,9.2028,851464,0
2014-02-13,9.2028,9.75,9.1928,9.731,1513673,0
2014-02-14,9.668,9.745,9.575,9.583,385463,0
2014-02-18,9.781,9.781,9.534,9.705,416579,0
2014-02-19,9.697,9.722,9.474,9.534,504607,0
2014-02-20,9.705,10.112,9.4485,9.534,974491,0
2014-02-21,9.629,9.697,9.4142,9.4662,698445,0
2014-02-24,9.506,9.583,9.4485,9.4662,682979,0
2014-02-25,9.4907,9.4907,9.3799,9.4397,513745,0
2014-02-26,9.575,9.731,9.4907,9.668,968958,0
2014-02-27,9.593,9.687,9.4662,9.652,549599,0
2014-02-28,9.677,9.745,9.551,9.575,695909,0
2014-03-03,9.534,9.687,9.4985,9.619,528094,0
2014-03-04,9.731,9.884,9.629,9.8,2502841,0
2014-03-05,9.808,9.969,9.713,9.959,901326,0
2014-03-06,9.988,10.046,9.908,10.018,519827,0
2014-03-07,10.121,10.233,10.046,10.208,594326,0
2014-03-10,10.199,10.301,10.157,10.252,641195,0
2014-03-11,10.243,10.284,10.112,10.284,541288,0
2014-03-12,10.15,10.301,10.15,10.301,304501,0
2014-03-13,10.344,10.367,10.062,10.243,329247,0
2014-03-14,10.233,10.352,10.181,10.31,369839,0
2014-03-17,10.377,10.778,10.377,10.6,686265,0
2014-03-18,10.642,10.839,10.539,10.829,763821,0
2014-03-19,10.855,10.993,10.768,10.812,381530,0
2014-03-20,10.812,10.974,10.754,10.812,466606,0
2014-03-21,10.873,11.059,10.778,10.998,2598661,0
2014-03-24,11.111,11.213,10.998,11.137,548350,0
2014-03-25,11.223,11.492,11.127,11.188,562426,0
2014-03-26,11.188,11.273,10.873,10.898,709497,0
2014-03-27,10.898,11.119,10.7,10.754,889066,0
2014-03-28,10.736,10.804,10.537,10.676,501529,0
2014-03-31,10.7,10.765,10.614,10.736,347195,0
2014-04-01,10.746,10.763,10.486,10.709,566662,0
2014-04-02,10.768,10.942,10.672,10.907,424831,0
2014-04-03,10.924,10.952,10.709,10.768,176699,0
2014-04-04,10.891,10.942,10.564,10.598,236204,0
2014-04-07,10.591,10.683,10.443,10.522,319659,0
2014-04-08,10.522,10.614,10.41,10.443,332510,0
2014-04-09,10.709,10.709,10.459,10.581,227940,0
2014-04-10,10.581,10.636,10.319,10.333,439648,0
2014-04-11,10.219,10.306,10.115,10.167,367235,0
2014-04-14,10.373,10.373,10.144,10.27,302554,0
2014-04-15,10.314,10.364,10.056,10.202,204488,0
2014-04-16,10.297,10.34,10.125,10.152,171322,0
2014-04-17,10.229,10.357,10.125,10.297,171067,0
2014-04-21,10.27,10.41,10.159,10.4,278683,0
2014-04-22,10.443,10.736,10.419,10.709,269649,0
2014-04-23,10.709,10.83,10.634,10.795,272629,0
2014-04-24,10.804,10.856,10.7,10.717,421650,0
2014-04-25,10.692,10.746,10.468,10.477,353180,0
2014-04-28,10.564,10.676,10.219,10.297,340514,0
2014-04-29,10.381,10.486,10.21,10.238,283468,0
2014-04-30,10.159,10.238,10.098,10.152,461935,0
2014-05-01,10.134,10.736,10.09,10.709,923703,0
2014-05-02,10.763,11.08,10.709,10.952,589693,0
2014-05-05,10.94,10.94,10.598,10.683,206663,0
2014-05-06,10.692,10.795,10.459,10.522,750200,0
2014-05-07,10.573,10.668,10.414,10.591,428696,0
2014-05-08,10.545,11.175,10.41,10.717,412674,0
2014-05-09,10.736,11.062,10.736,10.907,335870,0
2014-05-12,11.019,11.138,10.795,11.096,301216,0
2014-05-13,11.027,11.199,10.942,11.105,409449,0
2014-05-14,11.166,11.227,10.778,10.84,349236,0
2014-05-15,10.768,10.907,10.632,10.874,239472,0
2014-05-16,10.848,10.924,10.676,10.924,189285,0
2014-05-19,10.924,11.051,10.886,10.96,131714,0
2014-05-20,10.976,10.976,10.727,10.821,479839,0
2014-05-21,10.907,10.995,10.763,10.84,359331,0
2014-05-22,10.899,11.096,10.787,11.027,190355,0
2014-05-23,11.062,11.121,10.821,10.881,185286,0
2014-05-27,11.011,11.09,10.926,10.968,281883,0
2014-05-28,10.899,10.96,10.522,10.641,1191440,0
2014-05-29,10.622,10.736,10.527,10.614,447776,0
2014-05-30,10.668,10.683,10.477,10.527,408840,0
2014-06-02,10.381,10.381,10.039,10.049,1021721,0
2014-06-03,10.049,10.049,9.713,9.808,4355326,0
2014-06-04,9.816,10.075,9.765,10.02,637251,0
2014-06-05,10.09,10.496,10.09,10.496,815935,0
2014-06-06,10.554,10.651,10.323,10.381,509774,0
2014-06-09,10.229,10.361,9.935,10.02,700461,0
2014-06-10,10.049,10.175,9.83,9.916,335613,0
2014-06-11,9.98,10.115,9.84,9.98,473212,0
2014-06-12,10.083,10.083,9.866,9.926,271818,0
2014-06-13,9.98,10.03,9.858,9.866,221297,0
2014-06-16,9.895,9.95,9.808,9.926,348749,0
2014-06-17,9.903,10.049,9.903,9.99,372140,0
2014-06-18,10.01,10.039,9.935,10.01,398199,0
2014-06-19,10.065,10.167,9.99,10.09,257212,0
2014-06-20,10.167,10.348,10.106,10.314,863466,0
2014-06-23,10.314,10.373,10.184,10.314,558496,0
2014-06-24,10.419,10.581,10.323,10.373,694432,0
2014-06-25,10.364,10.522,10.348,10.427,337970,0
2014-06-26,10.468,10.589,10.364,10.381,194760,0
2014-06-27,10.452,10.523,10.4,10.513,584764,0
2014-06-30,10.497,10.523,10.419,10.497,254338,0
2014-07-01,10.539,10.654,10.444,10.625,407972,0
2014-07-02,10.654,10.765,10.635,10.678,267700,0
2014-07-03,10.712,10.835,10.662,10.74,96633,0
2014-07-07,10.685,10.685,10.523,10.604,201660,0
2014-07-08,10.615,10.654,10.364,10.513,308153,0
2014-07-09,10.574,10.574,10.427,10.477,218830,0
2014-07-10,10.313,10.477,10.183,10.41,191669,0
2014-07-11,10.41,10.431,10.264,10.357,139822,0
2014-07-14,10.435,10.583,10.41,10.513,140286,0
2014-07-15,10.523,10.574,10.364,10.41,130870,0
2014-07-16,10.469,10.469,10.26,10.296,220377,0
2014-07-17,10.364,10.4,10.191,10.253,268399,0
2014-07-18,10.217,10.469,10.217,10.435,234886,0
2014-07-21,10.419,10.497,10.29,10.469,190914,0
2014-07-22,10.487,10.565,10.357,10.469,285563,0
2014-07-23,10.506,10.593,10.364,10.469,223333,0
2014-07-24,10.523,10.574,10.391,10.469,189979,0
2014-07-25,10.41,10.444,10.287,10.34,177315,0
2014-07-28,10.46,10.46,10.278,10.296,115448,0
2014-07-29,10.287,10.398,10.246,10.246,116892,0
2014-07-30,10.278,10.292,10.095,10.131,115465,0
2014-07-31,10.053,10.131,9.899,9.967,360635,0
2014-08-01,10.016,10.166,9.89,10.15,218686,0
2014-08-04,10.209,10.217,9.957,9.999,456245,0
2014-08-05,9.976,10.053,9.881,9.949,278108,0
2014-08-06,9.986,10.191,9.921,10.15,113398,0
2014-08-07,10.332,10.332,9.828,10.15,289673,0
2014-08-08,10.141,10.278,10.141,10.191,165991,0
2014-08-11,10.278,10.372,10.209,10.246,357154,0
2014-08-12,10.236,10.323,10.173,10.217,157430,0
2014-08-13,10.253,10.506,10.206,10.506,592572,0
2014-08-14,10.539,10.682,10.217,10.46,334594,0
2014-08-15,10.574,10.758,10.419,10.749,318545,0
2014-08-18,10.808,10.86,10.712,10.74,346171,0
2014-08-19,10.712,10.73,10.574,10.6,315941,0
2014-08-20,10.556,10.593,10.287,10.381,299035,0
2014-08-21,10.34,10.487,10.227,10.253,807165,0
2014-08-22,10.332,10.364,10.082,10.278,639179,0
2014-08-25,10.357,10.4,10.15,10.253,630713,0
2014-08-26,10.287,10.381,10.209,10.337,322820,0
2014-08-27,10.381,10.46,10.332,10.444,270125,0
2014-08-28,10.427,10.574,10.381,10.513,298913,0
2014-08-29,10.574,10.583,10.46,10.556,266992,0
2014-09-02,10.635,10.74,10.508,10.702,217209,0
2014-09-03,10.73,10.835,10.604,10.625,241480,0
2014-09-04,10.678,10.712,10.583,10.615,148540,0
2014-09-05,10.574,10.695,10.427,10.46,191122,0
2014-09-08,10.469,10.529,10.419,10.46,229578,0
2014-09-09,10.477,10.487,10.112,10.158,692586,0
2014-09-10,10.246,10.296,10.141,10.253,239987,0
2014-09-11,10.236,10.332,10.236,10.323,124758,0
2014-09-12,10.296,10.348,10.2,10.313,226281,0
2014-09-15,10.278,10.323,10.2,10.253,321809,0
2014-09-16,10.26,10.357,10.209,10.253,244355,0
2014-09-17,10.246,10.373,10.217,10.253,227386,0
2014-09-18,10.246,10.373,10.227,10.357,312683,0
2014-09-19,10.477,10.565,10.391,10.513,774187,0
2014-09-22,10.593,10.593,10.269,10.269,144839,0
2014-09-23,10.269,10.391,9.957,10.007,392204,0
2014-09-24,10.026,10.122,9.976,10.036,217040,0
2014-09-25,10.053,10.053,9.844,9.957,282300,0
2014-09-26,10.007,10.141,9.881,9.957,355771,0
2014-09-29,9.905,9.949,9.792,9.87,243351,0
2014-09-30,9.911,9.911,9.704,9.713,367210,0
2014-10-01,9.754,9.861,9.657,9.754,321046,0
2014-10-02,9.764,9.976,9.754,9.792,206746,0
2014-10-03,9.898,9.911,9.738,9.773,239063,0
2014-10-06,9.754,9.88,9.686,9.783,152618,0
2014-10-07,9.754,9.792,9.599,9.676,303603,0
2014-10-08,9.652,9.843,9.57,9.783,343904,0
2014-10-09,9.792,9.853,9.686,9.783,240950,0
2014-10-10,9.738,9.949,9.652,9.802,201023,0
2014-10-13,9.773,10.017,9.746,9.88,281942,0
2014-10-14,9.967,10.083,9.851,9.939,396894,0
2014-10-15,9.833,10.008,9.757,9.905,367095,0
2014-10-16,9.809,10.027,9.731,9.999,349989,0
2014-10-17,10.105,10.143,9.833,10.017,342854,0
2014-10-20,10.169,10.171,10.008,10.097,287428,0
2014-10-21,10.143,10.414,10.114,10.361,263275,0
2014-10-22,10.299,10.563,10.299,10.448,367919,0
2014-10-23,10.622,10.684,10.423,10.493,241473,0
2014-10-24,10.535,10.613,10.368,10.605,154171,0
2014-10-27,10.605,10.749,10.483,10.669,153303,0
2014-10-28,10.693,11.036,10.642,11.018,296002,0
2014-10-29,11.036,11.132,10.452,10.474,1252368,0
2014-10-30,10.448,10.544,10.336,10.448,416231,0
2014-10-31,10.59,10.739,10.336,10.474,491257,0
2014-11-03,10.535,10.605,10.423,10.511,362702,0
2014-11-04,10.511,10.825,10.456,10.572,497058,0
2014-11-05,10.71,10.797,10.496,10.781,676552,0
2014-11-06,11.01,11.309,10.931,11.052,1163765,0
2014-11-07,11.052,11.221,10.949,10.957,838373,0
2014-11-10,10.904,11.074,10.896,10.913,687717,0
2014-11-11,10.931,11.122,10.904,11.052,879150,0
2014-11-12,11.045,11.228,10.983,11.122,629520,0
2014-11-13,11.228,11.281,11.071,11.167,539490,0
2014-11-14,11.221,11.264,11.115,11.132,415952,0
2014-11-17,11.176,11.221,11.01,11.122,592515,0
2014-11-18,11.157,11.228,11.089,11.186,336604,0
2014-11-19,11.202,11.254,11.079,11.157,225391,0
2014-11-20,11.149,11.264,11.082,11.202,137016,0
2014-11-21,11.089,11.281,11.089,11.106,250413,0
2014-11-24,11.14,11.377,11.14,11.359,326239,0
2014-11-25,11.377,11.552,11.334,11.552,273981,0
2014-11-26,11.615,11.693,11.509,11.64,263208,0
2014-11-28,11.625,11.71,11.422,11.447,165242,0
2014-12-01,11.465,11.587,11.186,11.186,501316,0
2014-12-02,11.236,11.395,11.221,11.236,400714,0
2014-12-03,11.221,11.422,11.221,11.368,372641,0
2014-12-04,11.404,11.474,11.29,11.317,763950,0
2014-12-05,11.317,11.483,11.317,11.443,424876,0
2014-12-08,11.324,11.596,11.254,11.254,449244,0
2014-12-09,11.157,11.483,11.052,11.474,528649,0
2014-12-10,11.483,11.587,11.334,11.552,384636,0
2014-12-11,11.649,11.852,11.587,11.596,278889,0
2014-12-12,11.492,11.57,11.324,11.422,222322,0
2014-12-15,11.483,11.509,11.036,11.045,390590,0
2014-12-16,10.965,11.176,10.913,11.01,460255,0
2014-12-17,11.01,11.552,10.973,11.544,464839,0
2014-12-18,11.702,11.728,11.422,11.702,474287,0
2014-12-19,11.658,11.728,11.228,11.29,1540359,0
2014-12-22,11.359,11.492,11.264,11.387,379235,0
2014-12-23,11.413,11.635,11.29,11.455,412797,0
2014-12-24,11.447,11.587,11.29,11.377,148959,0
2014-12-26,11.447,11.483,11.317,11.334,198212,0
2014-12-29,11.334,11.528,11.317,11.447,225190,0
2014-12-30,11.447,11.608,11.447,11.474,187855,0
2014-12-31,11.553,11.617,11.297,11.324,289845,0
2015-01-02,11.413,11.537,11.316,11.394,339205,0
2015-01-05,11.447,11.455,11.279,11.297,223336,0
2015-01-06,11.333,11.413,11.155,11.316,410867,0
2015-01-07,11.183,11.528,11.164,11.452,322733,0
2015-01-08,11.492,11.8,11.492,11.73,255805,0
2015-01-09,11.642,11.73,11.58,11.589,161830,0
2015-01-12,11.598,11.758,11.528,11.617,323894,0
2015-01-13,11.75,11.888,11.495,11.52,387923,0
2015-01-14,11.368,11.604,11.34,11.492,176036,0
2015-01-15,11.537,11.642,11.399,11.474,243562,0
2015-01-16,11.465,11.678,11.297,11.333,598715,0
2015-01-20,11.386,11.5,10.996,11.262,532902,0
2015-01-21,11.324,11.368,11.128,11.279,389581,0
2015-01-22,11.218,11.545,11.155,11.51,307153,0
2015-01-23,11.465,11.58,11.271,11.297,315259,0
2015-01-26,11.358,11.51,11.128,11.51,226094,0
2015-01-27,11.333,11.553,11.266,11.408,196035,0
2015-01-28,11.52,11.52,11.188,11.271,189467,0
2015-01-29,11.34,11.598,11.208,11.598,612151,0
2015-01-30,11.537,11.627,11.057,11.067,447444,0
2015-02-02,11.262,11.441,11.05,11.333,324954,0
2015-02-03,11.368,11.97,11.288,11.934,482121,0
2015-02-04,11.872,12.032,11.678,11.856,185001,0
2015-02-05,11.927,12.12,11.865,12.086,219617,0
2015-02-06,12.138,12.289,12.04,12.262,255907,0
2015-02-09,12.217,12.351,12.12,12.155,261510,0
2015-02-10,12.199,12.439,12.061,12.378,324233,0
2015-02-11,12.333,12.51,12.289,12.448,535084,0
2015-02-12,12.448,12.483,12.068,12.204,476527,0
2015-02-13,12.439,12.439,12.217,12.293,272183,0
2015-02-17,12.262,12.421,12.199,12.387,453849,0
2015-02-18,12.403,12.597,12.341,12.589,396116,0
2015-02-19,13.13,13.13,12.465,12.744,318710,0
2015-02-20,12.785,12.978,12.669,12.812,560283,0
2015-02-23,12.838,12.856,12.617,12.741,311108,0
2015-02-24,12.705,12.819,12.669,12.695,251533,0
2015-02-25,12.724,12.748,12.394,12.403,370820,0
2015-02-26,12.475,12.748,12.457,12.677,356911,0
2015-02-27,12.741,12.803,12.617,12.669,313350,0
2015-03-02,12.695,12.812,12.636,12.715,344497,0
2015-03-03,12.652,12.996,12.652,12.954,374653,0
2015-03-04,12.954,13.004,12.589,12.636,365616,0
2015-03-05,12.636,12.756,12.475,12.581,227481,0
2015-03-06,12.51,12.669,12.387,12.448,226237,0
2015-03-09,12.572,12.695,12.51,12.636,174620,0
2015-03-10,12.597,12.695,12.484,12.589,311854,0
2015-03-11,12.627,12.748,12.597,12.741,302365,0
2015-03-12,12.819,13.024,12.775,12.873,669791,0
2015-03-13,12.812,13.043,12.686,12.733,411022,0
2015-03-16,12.828,12.838,12.652,12.659,380187,0
2015-03-17,12.642,12.766,12.553,12.705,429546,0
2015-03-18,12.636,12.785,12.491,12.642,413959,0
2015-03-19,12.607,12.812,12.484,12.669,327779,0
2015-03-20,12.733,12.793,12.529,12.748,1689047,0
2015-03-23,12.838,13.051,12.695,12.996,461287,0
2015-03-24,13.083,13.191,12.936,13.166,353191,0
2015-03-25,13.191,13.237,12.705,12.705,370023,0
2015-03-26,12.695,12.856,12.695,12.785,245214,0
2015-03-27,12.828,12.945,12.733,12.936,262157,0
2015-03-30,13.025,13.23,13.015,13.142,215157,0
2015-03-31,13.132,13.274,13.078,13.249,381255,0
2015-04-01,13.193,13.284,13.132,13.193,379268,0
2015-04-02,13.158,13.401,13.085,13.255,243589,0
2015-04-06,13.202,13.401,12.988,13.264,225681,0
2015-04-07,13.202,13.372,13.142,13.167,209099,0
2015-04-08,13.142,13.274,13.095,13.274,279638,0
2015-04-09,13.274,13.274,12.926,12.945,363609,0
2015-04-10,12.996,13.078,12.891,12.996,260607,0
2015-04-13,12.996,13.142,12.891,12.907,366505,0
2015-04-14,12.863,13.292,12.863,13.255,317250,0
2015-04-15,13.471,13.76,13.452,13.614,748502,0
2015-04-16,13.704,13.782,13.499,13.524,309518,0
2015-04-17,13.435,13.792,13.329,13.408,407926,0
2015-04-20,13.499,13.685,13.401,13.408,361643,0
2015-04-21,13.427,13.489,13.24,13.292,476619,0
2015-04-22,13.443,13.471,13.193,13.31,197637,0
2015-04-23,13.338,13.382,13.255,13.319,191201,0
2015-04-24,13.392,13.401,13.264,13.31,268208,0
2015-04-27,13.292,13.363,13.06,13.176,296092,0
2015-04-28,13.095,13.452,13.095,13.435,239635,0
2015-04-29,13.392,13.499,13.221,13.221,227806,0
2015-04-30,13.176,13.338,12.964,12.978,293628,0
2015-05-01,13.095,13.185,12.964,13.052,303928,0
2015-05-04,13.078,13.211,13.044,13.132,229150,0
2015-05-05,13.104,13.284,13.005,13.193,419119,0
2015-05-06,12.863,12.936,12.079,12.425,1012452,0
2015-05-07,12.533,12.747,12.506,12.666,335646,0
2015-05-08,12.74,12.747,12.604,12.713,324862,0
2015-05-11,12.731,12.731,12.542,12.559,250197,0
2015-05-12,12.559,12.684,12.39,12.595,475122,0
2015-05-13,12.604,12.713,12.418,12.614,204074,0
2015-05-14,12.614,12.747,12.444,12.703,259375,0
2015-05-15,12.641,12.882,12.533,12.74,248028,0
2015-05-18,12.764,12.773,12.649,12.679,328635,0
2015-05-19,12.675,12.783,12.604,12.764,185616,0
2015-05-20,12.764,12.882,12.293,12.488,430089,0
2015-05-21,12.453,12.533,12.275,12.444,287474,0
2015-05-22,12.381,12.48,12.317,12.381,133999,0
2015-05-26,12.337,12.345,12.131,12.256,225472,0
2015-05-27,12.256,12.506,12.202,12.506,558602,0
2015-05-28,12.444,12.638,12.354,12.488,307607,0
2015-05-29,12.533,12.586,12.425,12.488,257920,0
2015-06-01,12.595,12.634,12.398,12.435,393048,0
2015-06-02,12.327,12.577,12.327,12.398,413864,0
2015-06-03,12.453,12.793,12.354,12.773,367064,0
2015-06-04,12.731,12.731,12.435,12.488,257472,0
2015-06-05,12.614,12.614,12.408,12.525,172282,0
2015-06-08,12.48,12.586,12.425,12.516,345012,0
2015-06-09,12.542,12.569,12.418,12.525,124797,0
2015-06-10,12.595,12.872,12.461,12.846,255282,0
2015-06-11,12.855,12.954,12.74,12.945,182040,0
2015-06-12,12.916,12.926,12.783,12.863,191315,0
2015-06-15,12.907,13.301,12.793,13.069,488861,0
2015-06-16,12.964,13.578,12.954,13.524,563305,0
2015-06-17,13.516,13.569,13.408,13.408,246165,0
2015-06-18,13.489,13.64,13.401,13.64,301915,0
2015-06-19,13.623,13.91,13.471,13.748,605843,0
2015-06-22,13.91,13.954,13.704,13.731,303369,0
2015-06-23,13.756,13.954,13.756,13.936,528144,0
2015-06-24,13.944,14.106,13.847,13.944,349268,0
2015-06-25,14.06,14.31,13.97,14.123,456620,0
2015-06-26,14.221,14.302,14.07,14.106,1186498,0
2015-06-29,14.159,14.205,13.879,13.916,431101,0
2015-06-30,14.006,14.267,13.979,14.213,369980,0
2015-07-01,14.304,14.619,14.286,14.349,530022,0
2015-07-02,14.339,14.465,14.24,14.258,226929,0
2015-07-06,14.123,14.375,14.015,14.24,539238,0
2015-07-07,14.25,14.339,14.113,14.222,374147,0
2015-07-08,14.07,14.277,14.07,14.23,208279,0
2015-07-09,14.394,14.448,14.159,14.339,301537,0
2015-07-10,14.511,14.709,14.419,14.628,270451,0
2015-07-13,14.672,14.853,14.655,14.826,320855,0
2015-07-14,14.826,14.861,14.61,14.808,319424,0
2015-07-15,14.836,14.853,14.619,14.709,499749,0
2015-07-16,14.771,14.887,14.646,14.718,458302,0
2015-07-17,14.745,14.879,14.7,14.762,163426,0
2015-07-20,14.845,14.897,14.61,14.672,218381,0
2015-07-21,14.61,14.709,14.565,14.6,167754,0
2015-07-22,14.565,14.718,14.555,14.583,195289,0
2015-07-23,14.583,14.61,14.187,14.24,353386,0
2015-07-24,14.196,14.339,14.106,14.213,506819,0
2015-07-27,14.205,14.484,14.196,14.439,406010,0
2015-07-28,14.502,14.511,14.142,14.385,287661,0
2015-07-29,14.448,14.953,14.295,14.897,602631,0
2015-07-30,14.789,14.926,14.718,14.771,269895,0
2015-07-31,14.808,14.97,14.745,14.897,421331,0
2015-08-03,14.934,15.113,14.887,14.934,557440,0
2015-08-04,14.879,15.223,14.871,15.052,393798,0
2015-08-05,14.997,14.997,13.925,14.853,930925,0
2015-08-06,14.907,15.293,14.861,15.023,792249,0
2015-08-07,14.953,15.06,14.762,14.762,705440,0
2015-08-10,14.917,15.178,14.762,14.826,683456,0
2015-08-11,14.672,15.016,14.672,15.007,561411,0
2015-08-12,15.042,15.042,14.439,14.6,571101,0
2015-08-13,14.546,14.709,14.502,14.591,186739,0
2015-08-14,14.555,14.817,14.538,14.762,295431,0
2015-08-17,14.672,14.97,14.619,14.96,308198,0
2015-08-18,15.007,15.023,14.861,14.926,225933,0
2015-08-19,14.789,14.907,14.681,14.808,280665,0
2015-08-20,14.745,14.771,14.591,14.6,260238,0
2015-08-21,14.394,14.474,13.953,14.006,812243,0
2015-08-24,13.484,13.52,11.574,13.242,780829,0
2015-08-25,13.629,13.673,12.862,12.915,481063,0
2015-08-26,13.151,13.251,12.835,13.124,574098,0
2015-08-27,13.195,13.341,12.954,13.015,415337,0
2015-08-28,12.954,13.005,12.654,12.844,396461,0
2015-08-31,12.826,12.963,12.728,12.906,567106,0
2015-09-01,12.7,12.809,12.448,12.61,813353,0
2015-09-02,12.817,12.871,12.539,12.737,393798,0
2015-09-03,12.752,12.853,12.582,12.582,258795,0
2015-09-04,12.439,12.61,12.376,12.457,249913,0
2015-09-08,12.6,12.71,12.393,12.53,457304,0
2015-09-09,12.521,12.7,12.475,12.511,396573,0
2015-09-10,12.548,12.672,12.358,12.646,282549,0
2015-09-11,12.61,12.672,12.501,12.663,233480,0
2015-09-14,12.62,12.72,12.53,12.7,300761,0
2015-09-15,12.737,12.737,12.591,12.691,210790,0
2015-09-16,12.681,12.8,12.591,12.672,236701,0
2015-09-17,12.71,12.835,12.591,12.672,371699,0
2015-09-18,12.521,12.752,12.287,12.368,1386565,0
2015-09-21,12.492,12.945,12.492,12.817,580983,0
2015-09-22,12.681,12.728,12.521,12.555,197176,0
2015-09-23,12.555,12.728,12.439,12.555,415210,0
2015-09-24,12.231,12.762,12.223,12.681,301830,0
2015-09-25,12.8,12.835,12.421,12.448,326295,0
2015-09-28,12.439,12.53,12.278,12.439,634196,0
2015-09-29,12.502,12.665,12.393,12.575,447170,0
2015-09-30,12.648,12.755,12.584,12.622,432981,0
2015-10-01,12.655,12.747,12.375,12.622,336202,0
2015-10-02,12.457,12.548,12.257,12.548,264717,0
2015-10-05,12.632,12.893,12.602,12.857,279360,0
2015-10-06,14.249,14.249,12.876,13.066,497320,0
2015-10-07,13.093,13.175,12.911,12.967,406258,0
2015-10-08,12.967,13.148,12.92,13.14,256139,0
2015-10-09,13.14,13.484,13.14,13.285,293970,0
2015-10-12,13.285,13.566,13.202,13.421,159599,0
2015-10-13,13.566,13.703,13.385,13.421,296610,0
2015-10-14,13.439,13.63,13.211,13.24,234143,0
2015-10-15,13.256,13.466,13.066,13.421,323884,0
2015-10-16,13.513,13.84,13.476,13.803,387452,0
2015-10-19,13.685,13.84,13.556,13.757,640969,0
2015-10-20,13.793,14.14,13.783,14.011,409119,0
2015-10-21,14.011,14.093,13.822,13.865,259987,0
2015-10-22,13.958,14.185,13.921,14.157,296499,0
2015-10-23,14.276,14.311,13.985,14.14,207529,0
2015-10-26,14.149,14.295,14.075,14.112,249650,0
2015-10-27,14.14,14.303,13.93,13.985,499960,0
2015-10-28,13.966,14.42,13.966,14.412,549999,0
2015-10-29,14.367,14.639,14.303,14.358,242830,0
2015-10-30,14.412,14.53,14.112,14.14,256359,0
2015-11-02,14.175,14.394,14.131,14.149,582676,0
2015-11-03,14.067,14.212,13.74,13.966,649198,0
2015-11-04,13.995,14.394,13.74,13.921,378800,0
2015-11-05,13.921,14.249,13.812,13.93,201700,0
2015-11-06,14.002,14.629,13.639,14.593,297269,0
2015-11-09,14.504,14.575,13.793,13.793,372851,0
2015-11-10,13.822,14.021,13.685,13.757,387781,0
2015-11-11,13.874,13.894,13.494,13.513,299469,0
2015-11-12,13.466,13.958,13.285,13.403,369416,0
2015-11-13,13.275,13.521,13.275,13.356,181682,0
2015-11-16,13.249,13.365,12.94,13.093,788981,0
2015-11-17,13.157,13.43,13.083,13.093,333782,0
2015-11-18,13.102,13.621,13.021,13.575,374365,0
2015-11-19,13.575,13.666,13.365,13.494,243711,0
2015-11-20,13.603,13.812,13.603,13.757,278133,0
2015-11-23,13.793,13.904,13.703,13.775,187953,0
2015-11-24,13.703,14.011,13.685,13.958,236563,0
2015-11-25,13.912,14.021,13.775,13.85,168595,0
2015-11-27,13.84,14.093,13.84,14.067,95791,0
2015-11-30,14.075,14.221,13.975,14.011,236673,0
2015-12-01,14.093,14.339,14.035,14.276,315105,0
2015-12-02,14.311,14.375,13.93,14.011,162629,0
2015-12-03,14.03,14.14,13.766,13.958,218841,0
2015-12-04,13.958,14.339,13.958,14.23,219294,0
2015-12-07,14.249,14.613,14.175,14.23,372275,0
2015-12-08,14.121,14.221,14.058,14.165,222664,0
2015-12-09,14.131,14.394,13.921,13.93,258339,0
2015-12-10,13.904,14.04,13.783,13.85,256576,0
2015-12-11,13.649,13.85,13.448,13.731,457509,0
2015-12-14,13.731,13.865,13.395,13.484,433853,0
2015-12-15,13.595,13.803,13.529,13.757,304857,0
2015-12-16,13.822,13.822,13.575,13.749,208298,0
2015-12-17,13.757,13.793,13.521,13.539,251189,0
2015-12-18,13.476,13.639,13.24,13.294,965933,0
2015-12-21,13.356,13.566,13.294,13.566,286711,0
2015-12-22,13.603,13.836,13.348,13.731,404209,0
2015-12-23,13.865,14.011,13.793,13.958,369635,0
2015-12-24,14.058,14.32,14.03,14.295,351941,0
2015-12-28,14.276,14.303,13.912,14.002,277482,0
2015-12-29,14.122,14.333,14.049,14.205,307742,0
2015-12-30,14.231,14.379,14.002,14.049,207217,0
2015-12-31,14.021,14.021,13.627,13.682,288192,0
2016-01-04,13.461,13.673,13.195,13.379,286297,0
2016-01-05,13.452,13.471,13.268,13.389,211293,0
2016-01-06,13.223,13.655,13.223,13.259,417278,0
2016-01-07,13.103,13.342,13.077,13.094,227645,0
2016-01-08,13.122,13.122,12.397,12.406,414074,0
2016-01-11,12.406,12.59,12.021,12.223,564530,0
2016-01-12,12.351,12.81,12.269,12.653,473144,0
2016-01-13,12.753,12.753,12.048,12.204,381760,0
2016-01-14,12.196,12.598,12.021,12.562,349958,0
2016-01-15,12.223,12.416,12.112,12.371,279237,0
2016-01-19,12.434,12.662,11.947,12.158,356465,0
2016-01-20,11.993,12.182,11.535,12.012,623818,0
2016-01-21,11.947,12.167,11.873,11.938,299185,0
2016-01-22,12.094,12.094,11.783,11.847,260070,0
2016-01-25,11.881,12.287,11.406,11.425,395330,0
2016-01-26,11.425,11.819,11.121,11.809,1737512,0
2016-01-27,11.847,12.313,11.701,11.926,512594,0
2016-01-28,12.03,12.24,11.783,11.857,278981,0
2016-01-29,11.891,12.112,11.709,11.746,671290,0
2016-02-01,11.746,12.131,11.672,12.021,646194,0
2016-02-02,11.956,12.131,11.783,11.881,331224,0
2016-02-03,11.993,12.117,11.774,11.881,342924,0
2016-02-04,11.847,12.085,11.783,11.891,243866,0
2016-02-05,11.838,12.025,11.717,11.727,328352,0
2016-02-08,11.589,11.779,11.442,11.709,196963,0
2016-02-09,11.609,11.873,11.599,11.691,224402,0
2016-02-10,11.838,12.204,11.838,11.938,223159,0
2016-02-11,11.736,11.881,11.535,11.627,210030,0
2016-02-12,11.847,12.229,11.764,12.077,325852,0
2016-02-16,12.122,12.204,11.829,12.038,217941,0
2016-02-17,12.168,12.371,12.085,12.26,248879,0
2016-02-18,12.296,12.374,12.131,12.231,185740,0
2016-02-19,12.213,12.305,12.077,12.223,173809,0
2016-02-22,12.351,12.552,12.305,12.452,360341,0
2016-02-23,11.213,11.965,10.847,11.158,1204094,0
2016-02-24,11.029,11.135,10.222,10.988,808705,0
2016-02-25,11.02,11.552,10.929,11.507,431713,0
2016-02-26,11.527,11.527,11.039,11.057,322390,0
2016-02-29,11.048,11.195,10.825,10.984,357745,0
2016-03-01,11.076,11.36,10.957,11.341,395010,0
2016-03-02,11.315,11.543,11.08,11.397,566403,0
2016-03-03,11.425,11.672,11.369,11.442,569783,0
2016-03-04,11.425,12.012,11.057,11.26,524575,0
2016-03-07,11.187,11.535,11.076,11.517,637831,0
2016-03-08,11.497,11.7,11.465,11.599,344527,0
2016-03-09,11.7,11.719,11.552,11.7,367115,0
2016-03-10,11.774,11.79,11.388,11.653,330067,0
2016-03-11,11.774,12.048,11.663,12.038,235770,0
2016-03-14,11.921,12.038,11.323,11.397,693564,0
2016-03-15,11.306,11.452,11.231,11.406,436835,0
2016-03-16,11.415,11.571,11.291,11.471,469717,0
2016-03-17,11.517,11.672,11.406,11.58,448291,0
2016-03-18,11.635,12.012,11.479,12.003,1769077,0
2016-03-21,12.067,12.067,11.857,12.003,357694,0
2016-03-22,12.021,12.178,11.774,12.012,321045,0
2016-03-23,11.947,12.043,11.847,11.857,307823,0
2016-03-24,11.847,11.847,11.488,11.672,378002,0
2016-03-28,11.663,11.799,11.543,11.653,283349,0
2016-03-29,11.653,12.021,11.552,12.012,369935,0
2016-03-30,12.104,12.141,11.9,12.038,275671,0
2016-03-31,12.021,12.141,11.871,12.003,337252,0
2016-04-01,11.946,12.086,11.787,12.048,279741,0
2016-04-04,12.048,12.136,12.003,12.012,255045,0
2016-04-05,11.993,12.118,11.673,11.697,371156,0
2016-04-06,11.706,11.89,11.631,11.706,201144,0
2016-04-07,11.623,11.97,11.455,11.492,537203,0
2016-04-08,11.594,11.942,11.232,11.251,296418,0
2016-04-11,11.288,11.483,11.251,11.261,429853,0
2016-04-12,11.298,11.584,11.298,11.557,384559,0
2016-04-13,11.613,11.937,11.613,11.91,281860,0
2016-04-14,11.9,12.03,11.78,11.845,206726,0
2016-04-15,11.836,11.91,11.753,11.771,162505,0
2016-04-18,11.743,11.9,11.669,11.78,233152,0
2016-04-19,11.871,11.97,11.836,11.9,230902,0
2016-04-20,11.89,11.967,11.78,11.836,270921,0
2016-04-21,11.871,11.988,11.714,11.724,248890,0
2016-04-22,11.78,11.905,11.761,11.89,198710,0
2016-04-25,11.836,11.93,11.474,11.474,470064,0
2016-04-26,11.501,11.743,11.501,11.687,293584,0
2016-04-27,11.697,11.743,11.492,11.538,263460,0
2016-04-28,11.492,11.719,11.4,11.426,335302,0
2016-04-29,11.391,11.465,11.261,11.343,329643,0
2016-05-02,11.381,11.511,11.362,11.483,251123,0
2016-05-03,11.418,11.501,11.27,11.405,185318,0
2016-05-04,11.362,11.501,11.246,11.343,257021,0
2016-05-05,11.409,11.937,11.409,11.761,643390,0
2016-05-06,11.724,11.975,11.538,11.566,416939,0
2016-05-09,11.584,11.787,11.492,11.678,276119,0
2016-05-10,11.714,11.761,11.623,11.697,275759,0
2016-05-11,11.678,11.771,11.501,11.511,226606,0
2016-05-12,11.604,11.623,11.405,11.552,203755,0
2016-05-13,11.521,11.761,11.521,11.557,202202,0
2016-05-16,11.584,11.687,11.548,11.623,204052,0
2016-05-17,11.557,11.584,11.278,11.367,348341,0
2016-05-18,11.353,11.64,11.298,11.604,252628,0
2016-05-19,11.594,11.64,11.418,11.492,268492,0
2016-05-20,11.566,11.733,11.362,11.678,271079,0
2016-05-23,11.697,11.733,11.576,11.613,132893,0
2016-05-24,11.697,11.89,11.64,11.871,307411,0
2016-05-25,11.91,11.946,11.771,11.817,193552,0
2016-05-26,11.817,11.881,11.673,11.817,148155,0
2016-05-27,11.871,11.975,11.827,11.93,337584,0
2016-05-31,11.965,12.215,11.871,12.17,406468,0
2016-06-01,12.104,12.345,12.034,12.317,427706,0
2016-06-02,12.327,12.401,12.267,12.401,158602,0
2016-06-03,12.374,12.374,12.123,12.355,187732,0
2016-06-06,12.355,12.558,12.345,12.457,214316,0
2016-06-07,12.429,12.513,12.299,12.429,202935,0
2016-06-08,12.465,12.698,12.465,12.595,279306,0
2016-06-09,12.558,12.67,12.365,12.587,239117,0
2016-06-10,12.54,12.696,12.282,12.568,200563,0
2016-06-13,12.485,12.582,12.243,12.299,232196,0
2016-06-14,12.243,12.345,12.048,12.086,226792,0
2016-06-15,12.113,12.201,11.93,11.955,274952,0
2016-06-16,11.881,12.003,11.827,11.983,195911,0
2016-06-17,11.946,12.021,11.729,11.771,351513,0
2016-06-20,11.91,12.021,11.706,11.733,249307,0
2016-06-21,11.797,11.869,11.659,11.733,222745,0
2016-06-22,11.724,11.868,11.659,11.659,433840,0
2016-06-23,11.797,12.058,11.714,12.038,228107,0
2016-06-24,11.604,11.797,11.362,11.391,459127,0
2016-06-27,11.334,11.334,10.796,10.852,495398,0
2016-06-28,11.121,11.261,10.824,11.038,644249,0
2016-06-29,11.15,11.273,11.108,11.234,360599,0
2016-06-30,11.291,11.488,11.179,11.488,320417,0
2016-07-01,11.497,11.591,11.319,11.395,191590,0
2016-07-05,11.375,11.507,11.301,11.47,282606,0
2016-07-06,11.347,11.357,11.113,11.16,518256,0
2016-07-07,11.16,11.366,11.028,11.197,269331,0
2016-07-08,11.319,11.414,11.264,11.328,334086,0
2016-07-11,11.347,11.676,11.328,11.657,444135,0
2016-07-12,11.685,11.985,11.685,11.855,416392,0
2016-07-13,11.872,11.948,11.78,11.921,203902,0
2016-07-14,11.967,12.098,11.916,11.938,282244,0
2016-07-15,12.005,12.046,11.78,11.911,227950,0
2016-07-18,11.881,11.985,11.836,11.921,377397,0
2016-07-19,11.901,11.967,11.855,11.938,244252,0
2016-07-20,11.938,12.117,11.872,12.117,303858,0
2016-07-21,12.135,12.193,12.041,12.164,360607,0
2016-07-22,12.145,12.342,12.126,12.201,342398,0
2016-07-25,12.201,12.258,12.089,12.126,308695,0
2016-07-26,12.117,12.201,12.023,12.117,228684,0
2016-07-27,13.253,13.601,12.849,12.934,2206267,0
2016-07-28,12.859,13.215,12.824,13.168,845727,0
2016-07-29,13.112,13.205,13.075,13.112,1007563,0
2016-08-01,13.083,13.159,12.774,12.98,6469733,0
2016-08-02,12.868,13.028,12.811,13.018,828860,0
2016-08-03,13.065,13.253,12.944,13.141,660351,0
2016-08-04,13.141,13.271,12.904,13.047,1054387,0
2016-08-05,12.953,13.056,12.803,13.013,843113,0
2016-08-08,12.998,13.121,12.895,13.102,420393,0
2016-08-09,13.159,13.234,12.98,13.149,358637,0
2016-08-10,13.141,13.187,13.042,13.065,387372,0
2016-08-11,13.141,13.149,12.994,13.018,349498,0
2016-08-12,13.018,13.038,12.878,12.99,373925,0
2016-08-15,13.056,13.149,12.963,13.149,489131,0
2016-08-16,13.149,13.149,13.028,13.112,295961,0
2016-08-17,13.131,13.131,12.944,13.102,576138,0
2016-08-18,13.083,13.178,13.023,13.168,448300,0
2016-08-19,13.093,13.102,12.963,13.028,377234,0
2016-08-22,12.963,13.083,12.914,13.038,565279,0
2016-08-23,12.868,13.131,12.868,12.944,382576,0
2016-08-24,12.963,12.963,12.82,12.888,426899,0
2016-08-25,12.83,12.972,12.812,12.953,375273,0
2016-08-26,12.963,13.112,12.914,12.99,505193,0
2016-08-29,12.98,13.102,12.972,13.056,412555,0
2016-08-30,13.065,13.093,12.914,13.028,597313,0
2016-08-31,13.038,13.075,12.774,12.963,685071,0
2016-09-01,12.934,12.99,12.635,12.774,615958,0
2016-09-02,12.849,12.868,12.68,12.849,452576,0
2016-09-06,12.924,12.944,12.635,12.924,677828,0
2016-09-07,12.878,13.102,12.859,13.093,506139,0
2016-09-08,13.102,13.102,12.934,12.99,433351,0
2016-09-09,12.944,12.953,12.615,12.615,392859,0
2016-09-12,12.615,12.764,12.473,12.709,665324,0
2016-09-13,12.605,12.737,12.512,12.651,432689,0
2016-09-14,12.719,12.719,12.54,12.557,274786,0
2016-09-15,12.557,12.595,12.483,12.548,364684,0
2016-09-16,12.548,12.557,12.333,12.408,1264179,0
2016-09-19,12.398,12.567,12.372,12.463,401172,0
2016-09-20,12.483,12.512,12.278,12.287,434501,0
2016-09-21,11.957,12.287,11.957,12.126,828549,0
2016-09-22,12.201,12.437,12.126,12.388,1053802,0
2016-09-23,12.342,12.372,12.164,12.174,393999,0
2016-09-26,12.08,12.135,11.864,11.872,321407,0
2016-09-27,11.817,11.985,11.78,11.911,446507,0
2016-09-28,11.911,12.061,11.836,12.041,298376,0
2016-09-29,12.061,12.08,11.77,11.807,306676,0
2016-09-30,11.881,11.931,11.76,11.911,386426,0
2016-10-03,11.826,11.948,11.74,11.948,446198,0
2016-10-04,11.986,12.242,11.931,12.177,1318648,0
2016-10-05,12.196,12.423,12.196,12.414,601028,0
2016-10-06,12.394,12.423,12.182,12.3,410381,0
2016-10-07,12.272,12.57,12.272,12.537,363321,0
2016-10-10,12.66,12.808,12.575,12.698,314098,0
2016-10-11,12.698,12.732,12.546,12.633,260957,0
2016-10-12,12.633,12.779,12.633,12.718,238699,0
2016-10-13,12.623,12.737,12.555,12.689,316568,0
2016-10-14,12.764,13.001,12.727,12.973,304017,0
2016-10-17,13.001,13.097,12.955,13.049,222179,0
2016-10-18,13.049,13.192,13.001,13.097,326526,0
2016-10-19,13.192,13.287,13.001,13.049,522073,0
2016-10-20,13.001,13.097,12.813,12.955,337444,0
2016-10-21,12.906,12.955,12.67,12.86,285203,0
2016-10-24,12.906,13.097,12.86,13.001,252896,0
2016-10-25,12.955,13.097,12.86,13.097,296501,0
2016-10-26,13.001,13.192,13.001,13.097,326452,0
2016-10-27,13.097,13.145,12.764,12.764,255705,0
2016-10-28,12.718,12.955,12.718,12.86,193531,0
2016-10-31,12.86,12.955,12.764,12.955,371028,0
2016-11-01,12.86,13.192,12.67,12.764,309409,0
2016-11-02,12.813,12.86,12.67,12.764,321659,0
2016-11-03,12.528,12.906,12.528,12.813,359151,0
2016-11-04,12.906,13.097,12.718,13.049,455856,0
2016-11-07,13.24,13.287,12.813,13.145,564113,0
2016-11-08,13.049,13.287,13.001,13.287,212027,0
2016-11-09,13.24,13.952,13.192,13.952,513836,0
2016-11-10,13.999,14.544,13.429,14.188,858495,0
2016-11-11,14.188,15.042,13.999,14.995,828575,0
2016-11-14,15.184,15.754,15.137,15.422,1076082,0
2016-11-15,15.422,15.517,15.279,15.375,793926,0
2016-11-16,15.375,15.541,15.279,15.47,619196,0
2016-11-17,15.422,15.754,15.399,15.707,505399,0
2016-11-18,15.659,16.086,15.613,16.086,1680428,0
2016-11-21,16.039,16.086,15.517,15.754,613013,0
2016-11-22,15.848,15.954,15.707,15.754,471525,0
2016-11-23,15.707,15.802,15.422,15.47,761125,0
2016-11-25,15.375,15.613,15.375,15.564,219133,0
2016-11-28,15.232,15.232,14.711,14.948,588847,0
2016-11-29,14.9,14.948,14.757,14.806,753716,0
2016-11-30,14.9,14.948,14.568,14.616,481126,0
2016-12-01,14.664,15.137,14.664,15.09,547988,0
2016-12-02,15.042,15.184,14.9,15.137,448499,0
2016-12-05,15.137,15.279,15.042,15.279,455165,0
2016-12-06,15.375,15.517,15.279,15.47,380953,0
2016-12-07,15.422,15.754,15.422,15.659,307892,0
2016-12-08,15.659,16.181,15.517,16.086,610740,0
2016-12-09,16.135,16.371,15.968,16.324,684730,0
2016-12-12,16.324,16.656,16.229,16.608,621198,0
2016-12-13,16.703,16.893,16.512,16.846,657101,0
2016-12-14,16.846,17.13,16.139,16.608,592446,0
2016-12-15,16.608,17.177,16.186,17.13,626763,0
2016-12-16,17.13,17.13,16.277,16.371,2397655,0
2016-12-19,16.466,16.798,16.135,16.608,615765,0
2016-12-20,16.75,16.988,16.656,16.846,511555,0
2016-12-21,16.893,16.988,16.656,16.656,469065,0
2016-12-22,16.656,16.917,16.371,16.893,645955,0
2016-12-23,16.846,16.942,16.703,16.846,237173,0
2016-12-27,16.988,16.988,16.656,16.703,271720,0
2016-12-28,16.75,16.846,16.561,16.561,245857,0
2016-12-29,16.561,16.896,16.465,16.8,179212,0
2016-12-30,16.8,16.872,16.465,16.704,266440,0
2017-01-03,16.848,17.183,16.704,17.088,498234,0
2017-01-04,16.561,17.135,16.465,17.088,640009,0
2017-01-05,17.088,17.088,16.657,16.8,420225,0
2017-01-06,16.896,16.945,16.561,16.848,363574,0
2017-01-09,16.752,16.848,16.465,16.512,488831,0
2017-01-10,16.561,17.326,16.369,17.088,950741,0
2017-01-11,17.135,17.471,16.848,17.471,515664,0
2017-01-12,17.375,17.375,16.848,16.992,379188,0
2017-01-13,17.088,17.326,16.945,17.135,386806,0
2017-01-17,17.183,17.183,16.872,16.896,349722,0
2017-01-18,17.04,17.183,16.903,17.135,305072,0
2017-01-19,17.183,17.326,16.848,17.088,348581,0
2017-01-20,17.135,17.231,16.848,16.992,403194,0
2017-01-23,17.04,17.279,16.896,17.04,371209,0
2017-01-24,17.04,17.375,16.921,17.183,328456,0
2017-01-25,17.375,17.518,17.111,17.135,322429,0
2017-01-26,17.088,17.494,17.04,17.326,280162,0
2017-01-27,17.375,17.375,17.04,17.135,175285,0
2017-01-30,16.992,16.992,16.657,16.704,448761,0
2017-01-31,16.752,17.088,16.704,16.992,341203,0
2017-02-01,17.088,17.422,16.945,17.04,308071,0
2017-02-02,17.04,17.183,16.992,17.088,282430,0
2017-02-03,17.231,17.279,17.088,17.183,703744,0
2017-02-06,17.183,17.375,17.088,17.326,423709,0
2017-02-07,17.326,17.566,17.231,17.326,317225,0
2017-02-08,17.279,17.326,16.945,17.183,181540,0
2017-02-09,17.231,17.518,17.183,17.471,239259,0
2017-02-10,17.518,17.853,17.422,17.806,345449,0
2017-02-13,17.997,18.136,17.853,17.902,398219,0
2017-02-14,17.902,18.14,17.758,18.045,234322,0
2017-02-15,16.945,17.135,16.082,16.226,1048672,0
2017-02-16,16.178,16.537,15.986,16.226,611374,0
2017-02-17,16.226,16.226,15.986,16.035,466071,0
2017-02-21,16.035,16.131,15.699,16.01,528742,0
2017-02-22,15.986,16.178,15.843,15.938,286034,0
2017-02-23,15.938,15.986,15.747,15.795,499441,0
2017-02-24,15.699,15.938,15.412,15.795,378228,0
2017-02-27,15.699,15.891,15.676,15.795,374768,0
2017-02-28,16.226,16.274,14.36,14.79,1082178,0
2017-03-01,15.029,15.365,14.886,15.365,914865,0
2017-03-02,15.365,15.365,15.124,15.317,390384,0
2017-03-03,15.269,15.317,14.647,14.694,512411,0
2017-03-06,14.455,14.647,14.263,14.503,439004,0
2017-03-07,14.407,14.647,14.167,14.407,317617,0
2017-03-08,14.36,14.551,14.167,14.216,512299,0
2017-03-09,14.311,14.36,13.976,14.072,293167,0
2017-03-10,14.072,14.263,13.833,13.976,485217,0
2017-03-13,14.12,14.12,13.69,13.784,424691,0
2017-03-14,13.784,14.36,13.69,14.216,532220,0
2017-03-15,14.216,14.36,13.976,14.216,623222,0
2017-03-16,14.263,14.526,14.072,14.12,504589,0
2017-03-17,14.024,14.12,13.712,13.88,1369741,0
2017-03-20,13.833,14.072,13.641,13.737,891574,0
2017-03-21,13.784,13.833,13.21,13.21,572497,0
2017-03-22,13.163,13.498,12.971,13.114,435363,0
2017-03-23,13.163,13.306,13.019,13.21,401688,0
2017-03-24,13.21,13.784,12.876,13.067,464537,0
2017-03-27,12.923,12.995,12.684,12.971,459748,0
2017-03-28,12.923,13.258,12.78,13.21,542771,0
2017-03-29,13.114,13.258,12.971,13.21,457311,0
2017-03-30,13.259,13.646,13.259,13.452,593787,0
2017-03-31,13.452,13.646,13.307,13.55,491459,0
2017-04-03,13.452,13.452,12.968,13.113,893949,0
2017-04-04,13.065,13.67,13.065,13.501,937136,0
2017-04-05,13.501,13.791,13.113,13.307,986487,0
2017-04-06,13.307,13.791,13.235,13.646,598410,0
2017-04-07,13.501,13.646,13.307,13.404,745113,0
2017-04-10,13.307,13.55,13.235,13.501,385453,0
2017-04-11,13.355,13.55,12.049,12.339,2925823,0
2017-04-12,12.582,12.63,11.662,11.662,918029,0
2017-04-13,11.662,11.856,11.42,11.759,938032,0
2017-04-17,11.71,11.856,11.389,11.614,627727,0
2017-04-18,11.517,11.856,11.469,11.759,555107,0
2017-04-19,11.856,12.097,11.856,11.952,289121,0
2017-04-20,11.952,12.194,11.904,12.097,409812,0
2017-04-21,12.146,12.17,11.831,11.856,630037,0
2017-04-24,12.049,12.242,11.904,11.952,395908,0
2017-04-25,12.049,12.291,12.025,12.097,484342,0
2017-04-26,12.146,12.533,12.146,12.339,706138,0
2017-04-27,12.437,12.533,12.146,12.242,284793,0
2017-04-28,12.291,12.291,11.856,11.952,381391,0
2017-05-01,12.001,12.097,11.807,12.001,502131,0
2017-05-02,11.952,12.049,11.662,11.759,896549,0
2017-05-03,11.71,11.856,11.565,11.614,457963,0
2017-05-04,11.662,11.759,11.372,11.469,431294,0
2017-05-05,11.469,11.759,11.425,11.614,610395,0
2017-05-08,11.565,11.686,11.231,11.42,702143,0
2017-05-09,10.888,11.372,10.404,10.598,1647170,0
2017-05-10,10.888,11.396,10.694,11.178,1378617,0
2017-05-11,11.178,11.226,10.984,11.033,757942,0
2017-05-12,10.984,10.984,10.646,10.646,420025,0
2017-05-15,10.791,10.791,10.549,10.718,585790,0
2017-05-16,10.694,10.888,10.694,10.743,523905,0
2017-05-17,10.501,10.646,10.186,10.307,768493,0
2017-05-18,10.21,10.384,10.016,10.065,1190428,0
2017-05-19,10.065,10.259,10.016,10.259,700001,0
2017-05-22,10.307,10.356,9.968,10.016,583411,0
2017-05-23,10.016,10.161,9.92,10.161,382995,0
2017-05-24,10.161,10.259,9.968,10.161,492220,0
2017-05-25,10.21,10.453,10.138,10.307,400536,0
2017-05-26,10.549,10.888,10.501,10.646,713320,0
2017-05-30,10.598,10.641,10.356,10.356,336232,0
2017-05-31,10.307,10.404,10.113,10.21,430055,0
2017-06-01,10.21,10.598,10.113,10.501,505381,0
2017-06-02,10.453,10.694,10.186,10.21,706055,0
2017-06-05,10.21,10.501,10.21,10.259,881411,0
2017-06-06,10.161,10.453,9.968,10.161,1098477,0
2017-06-07,10.161,10.646,10.161,10.549,525473,0
2017-06-08,10.501,11.129,10.404,10.936,880031,0
2017-06-09,10.888,11.517,10.598,11.42,1477208,0
2017-06-12,11.324,11.565,11.106,11.129,930451,0
2017-06-13,11.178,11.372,11.081,11.129,365243,0
2017-06-14,11.081,11.372,10.888,11.372,486682,0
2017-06-15,11.226,11.226,10.888,10.888,502596,0
2017-06-16,10.791,11.081,10.646,10.984,1189776,0
2017-06-19,11.033,11.154,10.888,11.081,359423,0
2017-06-20,11.033,11.129,10.904,10.984,305123,0
2017-06-21,10.984,11.081,10.767,10.791,396290,0
2017-06-22,10.839,11.033,10.743,10.743,381895,0
2017-06-23,10.743,11.033,10.743,10.839,805300,0
2017-06-26,11.129,11.129,10.839,10.888,343897,0
2017-06-27,10.888,10.984,10.791,10.839,280903,0
2017-06-28,11.129,11.178,10.839,11.081,598711,0
2017-06-29,11.375,11.375,10.787,10.983,480229,0
2017-06-30,10.983,11.032,10.787,10.885,327605,0
2017-07-03,10.885,11.425,10.885,11.277,284475,0
2017-07-05,11.277,11.326,10.934,11.081,261922,0
2017-07-06,11.081,11.204,10.885,10.934,400778,0
2017-07-07,10.934,11.032,10.787,10.983,341324,0
2017-07-10,10.934,11.13,10.738,10.885,540477,0
2017-07-11,10.836,11.13,10.689,10.738,462207,0
2017-07-12,10.738,10.836,10.542,10.591,381132,0
2017-07-13,10.64,10.689,10.542,10.64,260876,0
2017-07-14,10.542,10.689,10.493,10.591,369283,0
2017-07-17,10.493,10.836,10.493,10.787,403585,0
2017-07-18,10.689,10.885,10.64,10.787,266029,0
2017-07-19,10.885,10.983,10.591,10.738,344323,0
2017-07-20,10.738,10.836,10.615,10.738,345340,0
2017-07-21,10.836,10.836,10.591,10.738,334895,0
2017-07-24,10.738,10.885,10.542,10.836,508333,0
2017-07-25,10.885,11.13,10.836,10.983,395285,0
2017-07-26,10.983,11.081,10.689,10.689,255629,0
2017-07-27,10.689,10.763,10.542,10.689,321037,0
2017-07-28,10.64,10.836,10.64,10.738,199008,0
2017-07-31,10.738,10.983,10.591,10.885,283711,0
2017-08-01,10.934,10.983,10.738,10.787,246403,0
2017-08-02,10.738,10.934,10.64,10.836,262038,0
2017-08-03,10.787,10.934,10.689,10.738,211279,0
2017-08-04,10.738,10.983,10.689,10.885,284586,0
2017-08-07,10.836,10.885,10.738,10.787,220910,0
2017-08-08,10.738,10.885,10.248,10.346,493516,0
2017-08-09,7.8942,8.2374,7.0606,7.5755,2174640,0
2017-08-10,7.551,7.551,7.0361,7.1097,1857752,0
2017-08-11,7.2568,7.2568,6.7665,6.8645,1619180,0
2017-08-14,6.8645,7.1587,6.8155,6.9135,935110,0
2017-08-15,6.9626,7.2568,6.7174,7.1587,1100608,0
2017-08-16,7.1587,7.2568,7.0116,7.1587,914827,0
2017-08-17,7.1097,7.2077,6.8645,6.9626,591035,0
2017-08-18,6.8155,7.1097,6.8155,7.0606,918419,0
2017-08-21,7.0116,7.3058,6.9135,7.1587,1002032,0
2017-08-22,7.1587,7.2813,7.0116,7.0116,901075,0
2017-08-23,7.0116,7.3548,7.0116,7.2077,609963,0
2017-08-24,7.2077,7.4529,7.1587,7.2568,696327,0
2017-08-25,7.2568,7.3548,7.2077,7.2077,1031973,0
2017-08-28,7.2077,7.4039,6.9135,7.1097,545513,0
2017-08-29,7.0116,7.1587,6.9626,7.1097,571949,0
2017-08-30,7.0606,7.1097,7.0116,7.1097,354242,0
2017-08-31,7.1587,7.4529,7.0852,7.1097,428615,0
2017-09-01,7.1587,7.3548,6.9626,7.1587,630025,0
2017-09-05,7.1097,7.1375,6.4232,6.4232,824208,0
2017-09-06,6.4723,6.5703,6.2761,6.4477,1686628,0
2017-09-07,6.4723,6.6194,6.129,6.4232,1031060,0
2017-09-08,6.4232,6.9135,6.3987,6.9135,943370,0
2017-09-11,6.9135,7.5019,6.9135,7.3548,1228609,0
2017-09-12,7.3058,7.551,7.3058,7.4529,417797,0
2017-09-13,7.3058,7.6,7.2077,7.551,839357,0
2017-09-14,7.6,7.6245,7.0852,7.1097,628299,0
2017-09-15,7.1097,7.649,7.1097,7.6,2504811,0
2017-09-18,7.6,7.6,7.2568,7.3548,580877,0
2017-09-19,7.3058,7.551,7.3058,7.3548,428848,0
2017-09-20,7.4529,7.5019,7.2568,7.5019,322580,0
2017-09-21,7.5019,7.649,7.4529,7.4529,568207,0
2017-09-22,7.5019,7.649,7.4039,7.551,475292,0
2017-09-25,7.5019,7.551,7.0606,7.2077,767665,0
2017-09-26,7.1587,7.3548,7.1587,7.2077,700320,0
2017-09-27,7.3058,7.551,7.1097,7.5019,676904,0
2017-09-28,7.4529,7.6245,7.3548,7.6,803837,0
2017-09-29,7.7,8,7.55,7.95,863673,0
2017-10-02,7.9,8.75,7.875,8.65,1591035,0
2017-10-03,8.6,8.75,8.5,8.7,1341362,0
2017-10-04,8.7,8.7,8.425,8.5,930536,0
2017-10-05,8.5,8.8,8.4,8.75,664595,0
2017-10-06,8.8,8.9,8.525,8.75,603143,0
2017-10-09,8.75,8.825,8.4,8.5,855949,0
2017-10-10,8.55,8.725,8.425,8.5,687648,0
2017-10-11,8.45,8.8,8.425,8.525,588991,0
2017-10-12,8.5,8.75,8.3,8.3,480517,0
2017-10-13,8.35,8.65,8.3,8.45,424057,0
2017-10-16,8.5,8.75,8.3,8.35,540705,0
2017-10-17,8.35,8.45,8.15,8.4,933355,0
2017-10-18,8.45,8.85,8.45,8.7,342414,0
2017-10-19,8.55,8.95,8.55,8.7,286227,0
2017-10-20,8.85,8.95,8.7,8.7,607953,0
2017-10-23,8.75,8.8,8.35,8.4,381701,0
2017-10-24,8.4,8.7,8.4,8.45,543466,0
2017-10-25,8.45,8.7,8.35,8.5,418408,0
2017-10-26,8.6,8.7,8.3,8.35,574685,0
2017-10-27,8.3,8.5,8.15,8.45,384331,0
2017-10-30,8.45,8.6,8.15,8.25,514393,0
2017-10-31,8.3,8.35,8.1,8.25,432545,0
2017-11-01,8.25,8.55,8.05,8.35,468112,0
2017-11-02,8.25,8.6,8.2,8.3,477285,0
2017-11-03,8.2,8.5,8.175,8.5,410290,0
2017-11-06,8.4,8.85,8.35,8.75,618330,0
2017-11-07,8.75,8.75,8.2,8.35,579617,0
2017-11-08,8.25,8.45,8.15,8.4,552273,0
2017-11-09,6.95,7.3,6.4,6.575,2496803,0
2017-11-10,6.55,7,6.4,6.9,1308314,0
