Date,Open,High,Low,Close,Volume,OpenInt
2007-11-12,11.406,11.406,11.406,11.406,0,0
2007-11-13,10.979,11.247,10.921,10.979,12042704,0
2007-11-14,10.982,11.11,10.921,11.006,1081893,0
2007-11-15,10.955,10.979,10.26,10.933,1259348,0
2007-11-16,10.836,10.921,10.311,10.778,388395,0
2007-11-19,10.665,10.665,10.089,10.174,517978,0
2007-11-20,10.18,10.425,9.758,10.095,492375,0
2007-11-21,9.866,10.151,9.53,9.924,251099,0
2007-11-23,10.037,10.836,9.4667,10.694,98723,0
2007-11-26,10.694,10.893,8.5537,10.266,257062,0
2007-11-27,10.266,10.466,10.122,10.466,169998,0
2007-11-28,10.378,10.767,10.122,10.767,303176,0
2007-11-29,10.836,10.982,10.55,10.836,176317,0
2007-11-30,11.035,11.263,10.636,11.092,177803,0
2007-12-03,11.092,11.173,10.703,10.709,83115,0
2007-12-04,10.767,10.899,10.266,10.55,64700,0
2007-12-05,10.5,10.5,10.276,10.304,214276,0
2007-12-06,10.295,10.378,10.072,10.323,56285,0
2007-12-07,10.266,10.813,10.266,10.607,49097,0
2007-12-10,11.139,11.139,10.295,10.944,53829,0
2007-12-11,10.836,10.921,10.453,10.688,57338,0
2007-12-12,10.55,10.658,10.323,10.607,138858,0
2007-12-13,10.266,10.676,10.044,10.494,72348,0
2007-12-14,10.323,10.607,10.323,10.466,50497,0
2007-12-17,10.466,10.836,10.266,10.722,487116,0
2007-12-18,10.596,10.596,10.266,10.546,621960,0
2007-12-19,10.46,10.756,10.26,10.5,194989,0
2007-12-20,10.384,10.384,10.122,10.378,42258,0
2007-12-21,10.323,10.602,10.009,10.414,101180,0
2007-12-24,10.442,10.665,10.323,10.55,41382,0
2007-12-26,10.266,10.607,10.266,10.607,67511,0
2007-12-27,10.438,10.624,10.271,10.561,115554,0
2007-12-28,10.438,10.665,10.276,10.665,135191,0
2007-12-31,10.55,10.982,10.407,10.921,158692,0
2008-01-02,10.836,10.921,10.636,10.75,55939,0
2008-01-03,10.694,10.829,10.556,10.648,57689,0
2008-01-04,10.762,10.762,10.327,10.46,90833,0
2008-01-07,10.658,10.665,9.843,10.266,308785,0
2008-01-08,10.122,10.407,10.099,10.266,211118,0
2008-01-09,10.35,10.35,9.837,9.866,208401,0
2008-01-10,9.866,9.911,9.58,9.752,1444690,0
2008-01-11,9.803,10.157,9.695,10.014,24726,0
2008-01-14,10.066,10.122,9.564,9.787,58216,0
2008-01-15,9.924,9.924,9.638,9.742,256536,0
2008-01-16,9.58,9.734,9.513,9.536,207786,0
2008-01-17,9.536,9.689,9.284,9.409,53307,0
2008-01-18,9.409,9.695,9.3003,9.4667,71193,0
2008-01-22,9.2109,9.3128,8.7202,9.284,65579,0
2008-01-23,9.124,9.124,8.765,8.8911,62423,0
2008-01-24,8.8975,9.0209,8.8396,8.9593,43834,0
2008-01-25,9.0052,9.124,8.8681,9.0623,28407,0
2008-01-28,9.0623,9.0623,8.8396,9.0559,16832,0
2008-01-29,9.0559,9.1926,8.9822,9.0623,48747,0
2008-01-30,9.2109,9.2609,8.9933,9.124,125725,0
2008-01-31,9.0678,9.815,9.0678,9.609,160618,0
2008-02-01,9.4946,9.617,9.1139,9.2513,116957,0
2008-02-04,9.1926,9.4388,9.1523,9.3532,105734,0
2008-02-05,9.3811,9.3811,9.1523,9.1994,22091,0
2008-02-06,9.3686,9.3686,9.0209,9.1878,21566,0
2008-02-07,9.2388,9.2744,9.0108,9.0964,24900,0
2008-02-08,9.0734,9.0789,8.9077,9.0209,31651,0
2008-02-11,9.1359,9.1821,9.0209,9.0899,34543,0
2008-02-12,8.9252,9.0678,8.5722,8.7936,81714,0
2008-02-13,8.8506,9.1304,8.8506,9.0734,30334,0
2008-02-14,9.0108,9.159,9.0108,9.0899,61078,0
2008-02-15,9.1304,9.1484,8.9528,9.0209,34367,0
2008-02-19,9.0789,9.1648,8.9657,8.9657,23672,0
2008-02-20,8.9822,8.9822,8.5599,8.691,109245,0
2008-02-21,8.6981,8.8396,8.5768,8.6228,41906,0
2008-02-22,8.6414,8.6742,8.2973,8.3436,335615,0
2008-02-25,8.4009,8.4173,8.0301,8.0359,105559,0
2008-02-26,8.0983,8.269,8.0061,8.1207,95742,0
2008-02-27,8.1776,8.9372,8.1776,8.5537,958453,0
2008-02-28,8.4404,8.9593,8.4404,8.8975,99072,0
2008-02-29,8.8396,8.9528,8.6068,8.7834,13324,0
2008-03-03,8.7087,8.777,8.3829,8.6981,135634,0
2008-03-04,8.5537,8.5998,8.4111,8.5254,113590,0
2008-03-05,8.5537,8.8055,8.4642,8.4642,50852,0
2008-03-06,8.5209,8.6121,8.0126,8.3375,45413,0
2008-03-07,8.3829,8.5086,8.1725,8.4404,50852,0
2008-03-10,8.4695,8.6458,7.9843,8.2118,51729,0
2008-03-11,8.269,8.3265,7.9843,8.1544,92056,0
2008-03-12,8.0983,8.3154,8.0526,8.1264,13150,0
2008-03-13,8.1264,8.1264,7.8415,7.9843,94685,0
2008-03-14,7.928,8.2118,7.928,8.2118,26829,0
2008-03-17,8.1544,8.1544,7.9961,8.1544,26125,0
2008-03-18,8.104,8.2461,8.0018,8.1148,17711,0
2008-03-19,8.104,8.1207,7.8415,7.887,120619,0
2008-03-20,7.8472,7.9843,7.8415,7.9561,19641,0
2008-03-24,7.9961,8.3436,7.9961,8.2811,24374,0
2008-03-25,8.3265,8.4695,8.1673,8.3034,30334,0
2008-03-26,8.269,8.846,8.0242,8.4297,461165,0
2008-03-27,8.4856,8.737,8.4856,8.6458,12099,0
2008-03-28,8.6166,8.6166,8.5032,8.5086,6839,0
2008-03-31,8.451,8.451,8.1264,8.2349,111696,0
2008-04-01,8.2401,8.269,8.0185,8.104,30162,0
2008-04-02,8.0526,8.0526,7.87,7.9843,27277,0
2008-04-03,7.9777,8.1383,7.8937,7.9843,246539,0
2008-04-04,7.9719,7.9843,7.8937,7.962,113448,0
2008-04-07,7.9843,7.9843,7.9038,7.9777,163602,0
2008-04-08,7.928,7.9843,7.853,7.928,168858,0
2008-04-09,7.9096,7.9719,7.7904,7.8472,274773,0
2008-04-10,7.928,7.9843,7.8415,7.87,126430,0
2008-04-11,7.8758,8.0242,7.8187,7.8814,52435,0
2008-04-14,7.928,7.9379,7.7848,7.8758,70668,0
2008-04-15,8.0185,8.0359,7.7904,7.8988,60496,0
2008-04-16,7.9379,7.9561,7.853,7.8758,98559,0
2008-04-17,7.9437,8.5254,7.8586,8.2401,862072,0
2008-04-18,8.3607,9.0559,8.3607,8.8626,602491,0
2008-04-21,8.8975,8.9196,8.7715,8.8331,115405,0
2008-04-22,8.9933,9.0559,8.4404,9.0209,110871,0
2008-04-23,9.0108,9.593,9.0108,9.546,110648,0
2008-04-24,9.546,9.599,9.2965,9.359,61327,0
2008-04-25,9.4388,9.536,9.2744,9.3532,80481,0
2008-04-28,9.3532,9.3532,9.2676,9.3003,88728,0
2008-04-29,9.2965,9.3532,9.1304,9.1359,60125,0
2008-04-30,9.124,9.2965,8.9988,9.1763,191040,0
2008-05-01,8.9252,9.0052,8.9252,8.9822,41276,0
2008-05-02,8.9822,9.124,8.8975,9.0559,47664,0
2008-05-05,9.0448,9.124,8.9196,8.9878,93113,0
2008-05-06,9.0052,9.2051,8.8975,9.0964,101704,0
2008-05-07,9.124,9.2109,8.8975,8.8975,122000,0
2008-05-08,9.0338,9.0338,8.8737,8.8737,56653,0
2008-05-09,8.8681,8.9372,8.2529,8.5537,226611,0
2008-05-12,8.5032,8.5537,8.0866,8.4404,155817,0
2008-05-13,8.3546,8.5254,8.3495,8.451,81388,0
2008-05-14,8.5086,8.5998,8.4793,8.5431,78855,0
2008-05-15,8.5537,8.6166,8.5032,8.5377,84678,0
2008-05-16,8.5537,8.7246,8.4067,8.5661,260443,0
2008-05-19,8.5537,8.5944,8.2015,8.3154,796902,0
2008-05-20,8.269,8.5829,8.269,8.4926,82414,0
2008-05-21,8.5484,8.5661,8.2973,8.2973,100108,0
2008-05-22,8.269,8.4404,8.269,8.3436,204396,0
2008-05-23,8.3154,8.4572,8.3154,8.3948,62738,0
2008-05-27,8.4457,8.5829,8.4457,8.5661,63326,0
2008-05-28,8.5998,8.6121,8.5032,8.5537,70428,0
2008-05-29,8.4979,8.6121,8.451,8.5944,97283,0
2008-05-30,8.5599,8.6166,8.5537,8.5944,49807,0
2008-06-02,8.5599,8.6121,8.5377,8.5377,76443,0
2008-06-03,8.5377,8.5661,8.4856,8.5254,64424,0
2008-06-04,8.5209,8.6564,8.5086,8.6121,67245,0
2008-06-05,8.6564,8.754,8.5599,8.7025,49273,0
2008-06-06,8.765,8.7991,8.5537,8.5599,117365,0
2008-06-09,8.6414,8.6697,8.4404,8.6068,190724,0
2008-06-10,8.6414,8.6414,8.2401,8.3495,414290,0
2008-06-11,8.3948,8.3948,8.07,8.1442,109863,0
2008-06-12,8.0983,8.1837,8.0759,8.104,77737,0
2008-06-13,8.104,8.1605,8.0983,8.1383,65669,0
2008-06-16,8.1544,8.2118,8.104,8.1837,56462,0
2008-06-17,8.258,8.269,8.1888,8.2058,82676,0
2008-06-18,8.1264,8.3658,8.0983,8.2349,37499,0
2008-06-19,8.2239,8.2297,8.1264,8.2058,22622,0
2008-06-20,8.1956,8.2742,8.1673,8.2401,23092,0
2008-06-23,8.2015,8.3316,8.1673,8.3316,13700,0
2008-06-24,8.2871,8.2871,8.1207,8.1486,31482,0
2008-06-25,8.1956,8.2187,8.07,8.1837,21043,0
2008-06-26,8.2015,8.2297,8.1264,8.1486,27225,0
2008-06-27,8.1888,8.2058,8.0526,8.2058,44713,0
2008-06-30,8.2118,8.3265,8.1837,8.3265,45152,0
2008-07-01,8.3265,8.3316,8.1383,8.1837,39897,0
2008-07-02,8.2401,8.2401,8.0126,8.0126,24261,0
2008-07-03,8.0126,8.0585,7.8814,7.8988,48002,0
2008-07-07,7.9038,8.0185,7.699,7.7046,58120,0
2008-07-08,7.7046,7.7046,7.3055,7.3967,63273,0
2008-07-09,7.4195,7.676,7.4195,7.653,36726,0
2008-07-10,7.585,7.7164,7.4082,7.4195,60877,0
2008-07-11,7.4139,7.5279,7.3397,7.5279,41618,0
2008-07-14,7.5279,7.7046,7.5279,7.585,36516,0
2008-07-15,7.585,7.585,6.758,7.0773,111313,0
2008-07-16,7.1287,7.3227,7.0146,7.3112,36994,0
2008-07-17,7.3626,7.4708,6.9861,7.0146,78555,0
2008-07-18,7.1001,7.1287,6.9005,6.9861,43088,0
2008-07-21,7.0717,7.2201,6.9292,6.9578,24374,0
2008-07-22,6.9861,6.9861,6.7181,6.8037,90231,0
2008-07-23,6.8322,6.9292,6.7865,6.9292,89064,0
2008-07-24,6.8377,6.9804,6.815,6.9804,14993,0
2008-07-25,7.0375,7.0375,6.815,6.8949,42608,0
2008-07-28,6.9005,7.0087,6.7922,6.9463,23585,0
2008-07-29,6.8608,7.0146,6.8608,6.9578,49768,0
2008-07-30,7.1856,7.6475,7.1856,7.4594,173763,0
2008-07-31,7.5563,7.9379,7.3853,7.3853,163621,0
2008-08-01,7.3967,7.4824,7.3853,7.4082,64133,0
2008-08-04,7.4139,7.5793,7.1856,7.1915,63527,0
2008-08-05,7.1401,7.2201,6.9578,6.9804,187110,0
2008-08-06,6.7238,6.9749,6.7238,6.9005,130912,0
2008-08-07,6.8663,6.9804,6.758,6.8608,61679,0
2008-08-08,6.8436,6.8436,6.5013,6.7809,39389,0
2008-08-11,6.5813,6.8663,6.5813,6.7521,36984,0
2008-08-12,6.7009,6.8377,6.6153,6.7009,60258,0
2008-08-13,6.7009,6.9804,6.7009,6.8436,200022,0
2008-08-14,6.9005,7.2713,6.8892,7.0946,116124,0
2008-08-15,7.0431,7.0431,6.7521,6.7637,23887,0
2008-08-18,7.2713,7.2713,6.6383,6.815,54164,0
2008-08-19,6.8037,7.0375,6.8037,6.8949,96200,0
2008-08-20,6.8949,6.9405,6.8494,6.9005,39542,0
2008-08-21,6.9292,7.0488,6.9121,6.9804,29402,0
2008-08-22,6.9633,7.0259,6.7922,6.798,49448,0
2008-08-25,6.8721,6.9749,6.8436,6.9292,23878,0
2008-08-26,6.9861,7.123,6.9463,7.0146,32356,0
2008-08-27,7.0659,7.1345,7.0318,7.0659,16483,0
2008-08-28,7.0431,7.1458,7.0431,7.123,39013,0
2008-08-29,7.1287,7.1856,7.0032,7.1287,37963,0
2008-09-02,7.1287,7.3626,7.1001,7.3339,55548,0
2008-09-03,7.2427,7.2828,7.0488,7.0488,88410,0
2008-09-04,7.0203,7.0203,6.2734,6.4729,321814,0
2008-09-05,6.4957,6.6781,6.3588,6.5754,88199,0
2008-09-08,6.6325,6.6325,6.3588,6.5585,53369,0
2008-09-09,7.0146,7.0146,6.3873,6.393,74211,0
2008-09-10,6.3702,6.3759,6.142,6.1991,84406,0
2008-09-11,6.142,6.142,5.874,5.9311,56047,0
2008-09-12,5.891,5.9596,5.7715,5.9596,68752,0
2008-09-15,5.7599,5.8397,5.6459,5.7031,139671,0
2008-09-16,5.4748,5.8341,5.1325,5.566,132534,0
2008-09-17,5.5776,5.7258,4.4712,4.9387,1019142,0
2008-09-18,4.9445,5.0758,4.4484,4.8418,326904,0
2008-09-19,4.876,5.7486,4.876,5.7031,283304,0
2008-09-22,5.7884,5.7884,5.4464,5.452,47586,0
2008-09-23,5.3893,5.452,4.3343,4.4484,648460,0
2008-09-24,4.5053,4.6992,3.9751,3.9751,894872,0
2008-09-25,4.2202,4.768,4.0604,4.6195,181710,0
2008-09-26,4.5396,4.6477,4.3969,4.5623,151921,0
2008-09-29,4.5908,4.5908,4.0776,4.2658,258428,0
2008-09-30,4.2772,4.4139,4.0776,4.2944,118552,0
2008-10-01,4.3912,4.3912,4.1004,4.1462,77527,0
2008-10-02,4.1348,4.5509,3.9922,3.9976,198967,0
2008-10-03,4.1232,4.1518,3.7811,3.9863,182228,0
2008-10-06,3.8781,3.8781,3.57,3.6612,90486,0
2008-10-07,3.5474,3.7924,3.5302,3.707,190120,0
2008-10-08,3.5929,3.6213,3.3706,3.5246,115480,0
2008-10-09,3.6842,3.6842,2.8858,2.8858,242244,0
2008-10-10,2.7944,2.8972,2.515,2.8286,197651,0
2008-10-13,3.359,3.7924,3.359,3.57,109542,0
2008-10-14,3.7981,4.1802,3.707,3.8438,134123,0
2008-10-15,3.9008,3.9008,3.6497,3.6497,30696,0
2008-10-16,3.6497,3.6557,3.4559,3.6326,36039,0
2008-10-17,3.6557,3.9464,3.5529,3.8438,55218,0
2008-10-20,3.8893,3.9863,3.7752,3.8381,25306,0
2008-10-21,3.8381,4.3629,3.8381,4.3398,114192,0
2008-10-22,4.3629,4.5623,4.1633,4.5623,101892,0
2008-10-23,4.6992,4.9616,4.38,4.608,153577,0
2008-10-24,4.5623,4.5623,4.2488,4.5111,45578,0
2008-10-27,4.5111,4.5623,4.3001,4.3741,153566,0
2008-10-28,4.4882,4.4882,4.3057,4.4653,111467,0
2008-10-29,4.3285,4.3285,4.1462,4.2658,76097,0
2008-10-30,4.2658,4.3228,3.8495,3.9064,88460,0
2008-10-31,3.9064,4.2259,3.861,4.1689,68737,0
2008-11-03,4.38,4.4769,4.2772,4.4139,274517,0
2008-11-04,4.4428,4.6763,4.2944,4.3514,132015,0
2008-11-05,4.3228,4.3514,3.7239,3.7924,109987,0
2008-11-06,3.8211,4.2144,3.7125,3.9863,168453,0
2008-11-07,3.9464,4.072,3.7355,3.7811,142184,0
2008-11-10,3.7583,3.9008,3.5644,3.6784,92166,0
2008-11-11,3.6727,3.6727,3.4276,3.5359,264722,0
2008-11-12,3.5359,3.7355,3.3534,3.3819,225456,0
2008-11-13,3.3362,3.4219,3.1367,3.1367,167685,0
2008-11-14,3.1539,3.1879,2.9997,3.1081,61823,0
2008-11-17,3.1195,3.1993,3.0682,3.1081,46654,0
2008-11-18,3.0796,3.1367,2.9256,2.9256,52473,0
2008-11-19,2.937,2.9427,2.7145,2.7204,137654,0
2008-11-20,2.4238,2.6462,2.1614,2.167,146262,0
2008-11-21,2.3096,2.4067,1.8251,1.9161,366233,0
2008-11-24,1.9105,2.2698,1.7678,2.053,200422,0
2008-11-25,2.133,2.19,1.939,2.0131,104917,0
2008-11-26,2.0188,2.6861,1.7907,2.5777,558502,0
2008-11-28,2.5378,2.5836,2.4238,2.5265,43151,0
2008-12-01,2.5265,2.5265,2.3156,2.3553,96215,0
2008-12-02,2.3382,2.5493,2.2527,2.5265,212382,0
2008-12-03,2.5265,2.5265,2.3838,2.4581,74433,0
2008-12-04,2.4636,2.6518,2.2813,2.4865,256614,0
2008-12-05,2.475,2.7089,2.3156,2.4808,786848,0
2008-12-08,2.515,2.7944,2.4521,2.783,93406,0
2008-12-09,2.7374,3.2507,2.7261,3.051,115817,0
2008-12-10,3.051,3.245,3.0396,3.2052,118996,0
2008-12-11,3.2336,3.5187,3.1708,3.4388,125778,0
2008-12-12,3.4219,3.4502,3.2621,3.4388,99937,0
2008-12-15,3.4219,3.5474,3.4219,3.4502,74479,0
2008-12-16,3.4502,3.6042,3.4104,3.5302,79779,0
2008-12-17,3.6955,4.1175,3.6842,3.8781,307038,0
2008-12-18,3.9294,4.2772,3.7239,3.8211,179279,0
2008-12-19,3.8724,4.2032,3.707,3.7525,117905,0
2008-12-22,3.7525,3.8095,3.2336,3.3648,192793,0
2008-12-23,3.3648,3.7981,3.1708,3.5246,61371,0
2008-12-24,3.5529,3.6497,3.5074,3.6042,64879,0
2008-12-26,3.5813,3.6557,3.4332,3.5246,28625,0
2008-12-29,3.4219,3.5415,3.3305,3.4502,86186,0
2008-12-30,3.4047,4.1348,3.4047,4.0036,157050,0
2008-12-31,4.032,4.3741,4.0206,4.072,150226,0
2009-01-02,4.1518,4.5623,4.1289,4.3343,100937,0
2009-01-05,4.5623,4.7335,4.3285,4.6308,582094,0
2009-01-06,4.7905,4.8474,4.6195,4.8418,160375,0
2009-01-07,4.8474,4.8474,4.186,4.5452,108591,0
2009-01-08,4.3912,5.0471,4.3741,4.5053,144042,0
2009-01-09,4.6195,4.8474,4.5166,4.5281,113506,0
2009-01-12,4.4599,4.7962,4.3228,4.4599,95563,0
2009-01-13,4.4653,4.5566,4.3629,4.4996,49104,0
2009-01-14,4.4369,4.5338,4.0604,4.0604,103989,0
2009-01-15,3.9976,4.1289,3.5644,3.6441,641156,0
2009-01-16,3.7639,4.0206,3.6727,3.8724,90568,0
2009-01-20,3.9349,4.1518,3.7639,3.7698,86735,0
2009-01-21,3.7639,3.9863,3.6557,3.9064,49711,0
2009-01-22,3.9464,4.1575,3.8781,4.0833,93285,0
2009-01-23,4.0662,4.1062,3.9064,4.0776,77593,0
2009-01-26,4.0662,4.2032,4.0376,4.2032,43190,0
2009-01-27,4.2772,4.42,4.1348,4.3629,255719,0
2009-01-28,4.4484,4.6707,4.3398,4.4769,348781,0
2009-01-29,4.4882,4.6477,4.4882,4.5566,340816,0
2009-01-30,4.5908,4.8191,4.5053,4.6593,231955,0
2009-02-02,4.6195,4.6763,4.5053,4.5338,278928,0
2009-02-03,4.6477,4.6477,4.5452,4.5623,525987,0
2009-02-04,4.5852,4.876,4.5623,4.8361,590389,0
2009-02-05,4.6877,4.6877,4.4712,4.5623,387090,0
2009-02-06,4.5737,4.6593,4.5053,4.5852,268262,0
2009-02-09,4.6195,4.8703,4.6195,4.8304,278608,0
2009-02-10,4.8247,4.9558,4.6593,4.8703,174945,0
2009-02-11,4.876,4.973,4.6822,4.7335,96005,0
2009-02-12,4.705,4.8191,4.6593,4.8191,62824,0
2009-02-13,4.8589,4.8589,4.6877,4.8191,42385,0
2009-02-17,4.6423,4.6423,4.3741,4.5396,174488,0
2009-02-18,4.5566,4.5852,4.0948,4.1062,221986,0
2009-02-19,4.1348,4.5509,4.0549,4.1062,205922,0
2009-02-20,4.1004,4.1118,3.5929,3.8325,267084,0
2009-02-23,3.8325,4.0092,3.5929,3.6497,98892,0
2009-02-24,3.667,3.8495,3.61,3.8211,84084,0
2009-02-25,3.8211,3.8837,3.6441,3.7411,55381,0
2009-02-26,3.6842,4.1348,3.6213,4.0549,78409,0
2009-02-27,4.0436,4.5338,4.0436,4.4428,84768,0
2009-03-02,4.4369,4.5795,3.9976,4.5795,153740,0
2009-03-03,4.568,4.568,3.6497,3.8153,200463,0
2009-03-04,3.8495,4.3684,3.8495,4.3113,161808,0
2009-03-05,4.1973,4.4484,3.7811,3.8553,358473,0
2009-03-06,3.8781,4.3113,3.7239,4.2316,426958,0
2009-03-09,4.0776,4.2601,3.9922,3.9922,325417,0
2009-03-10,3.9976,4.4882,3.9976,4.186,100504,0
2009-03-11,4.1973,4.4255,4.1118,4.1348,94643,0
2009-03-12,4.1232,4.5623,3.9123,4.5452,707293,0
2009-03-13,4.5338,4.5795,4.3856,4.5452,107450,0
2009-03-16,4.5737,4.705,4.4027,4.568,161888,0
2009-03-17,4.5566,4.8191,4.4599,4.8191,70310,0
2009-03-18,4.7278,4.7335,4.4484,4.6763,180251,0
2009-03-19,4.7905,4.7905,4.5623,4.6593,68246,0
2009-03-20,4.6822,4.7107,4.5338,4.5338,84266,0
2009-03-23,4.5338,4.6877,4.5338,4.6707,52027,0
2009-03-24,4.7107,4.8474,4.5908,4.8132,200356,0
2009-03-25,4.8418,4.8418,4.4769,4.6992,175340,0
2009-03-26,4.6992,4.7848,4.6024,4.6251,184506,0
2009-03-27,4.5623,5.0242,4.5053,4.9674,251896,0
2009-03-30,4.9331,4.9331,4.5053,4.5623,119131,0
2009-03-31,4.6024,4.8474,4.5852,4.7905,86681,0
2009-04-01,4.8018,4.8988,4.6763,4.8018,53853,0
2009-04-02,4.8532,4.973,4.7848,4.8191,66296,0
2009-04-03,4.8191,4.9901,4.6251,4.9502,192302,0
2009-04-06,4.9274,4.9331,4.608,4.6593,53734,0
2009-04-07,4.6477,4.6477,4.5338,4.5396,74354,0
2009-04-08,4.6537,4.705,4.5053,4.6477,120695,0
2009-04-09,4.8703,4.9901,4.8474,4.9502,251547,0
2009-04-13,4.9045,5.3609,4.8988,5.1042,209279,0
2009-04-14,5.0643,5.2752,4.9616,5.1325,167297,0
2009-04-15,5.1726,5.4179,5.1384,5.4179,112304,0
2009-04-16,5.3893,5.6459,5.3323,5.589,128950,0
2009-04-17,5.6688,6.0111,5.5606,5.9708,217641,0
2009-04-20,6.142,6.142,5.3551,5.3609,196175,0
2009-04-21,5.3837,5.9025,5.1325,5.9025,218286,0
2009-04-22,5.817,5.9025,5.6115,5.8341,218813,0
2009-04-23,5.9025,5.9025,5.6345,5.6573,117739,0
2009-04-24,5.6288,6.0052,5.5375,5.9653,199311,0
2009-04-27,5.9767,6.2847,5.8397,6.1477,304961,0
2009-04-28,6.2562,6.4273,6.0566,6.4273,337061,0
2009-04-29,6.8093,6.8093,5.8686,6.3474,414825,0
2009-04-30,6.4729,6.4729,5.7088,5.8686,236873,0
2009-05-01,6.045,6.393,5.9311,6.2734,251003,0
2009-05-04,6.5013,6.7295,6.0736,6.3017,429854,0
2009-05-05,5.6459,5.7715,5.4634,5.4748,5820234,0
2009-05-06,5.5548,5.6745,5.3609,5.589,1786622,0
2009-05-07,5.589,5.6231,5.3609,5.3893,622879,0
2009-05-08,5.4179,5.532,5.1896,5.4406,1252061,0
2009-05-11,5.566,5.589,5.4179,5.5089,409686,0
2009-05-12,5.6288,5.6288,5.1896,5.492,510426,0
2009-05-13,5.4179,5.4691,5.2297,5.2353,428314,0
2009-05-14,5.2353,5.3037,4.705,5.1726,621224,0
2009-05-15,5.1098,5.2239,4.9331,4.9445,244507,0
2009-05-18,4.9786,5.0016,4.8532,4.9387,290916,0
2009-05-19,4.973,5.4691,4.973,5.2924,592564,0
2009-05-20,5.4064,5.5147,5.2411,5.4121,341800,0
2009-05-21,5.4748,5.4748,5.1781,5.2924,180228,0
2009-05-22,5.2865,5.4235,5.281,5.3551,171235,0
2009-05-26,5.3323,5.5205,5.2637,5.4748,150933,0
2009-05-27,5.4748,5.6061,5.3664,5.5606,253782,0
2009-05-28,5.6004,5.6459,5.452,5.589,207749,0
2009-05-29,5.6004,5.8456,5.4975,5.8456,574652,0
2009-06-01,5.9483,5.9483,5.6459,5.7031,490906,0
2009-06-02,5.7031,5.8686,5.6459,5.8341,456262,0
2009-06-03,5.7486,5.8627,5.5261,5.7658,308368,0
2009-06-04,5.8341,5.8341,5.5776,5.6573,195920,0
2009-06-05,5.5945,5.7599,5.486,5.6402,278982,0
2009-06-08,5.6688,5.6688,5.4464,5.4975,181249,0
2009-06-09,5.6175,5.8226,5.452,5.7544,368144,0
2009-06-10,5.7544,5.8686,5.6917,5.7031,251364,0
2009-06-11,5.7429,5.7599,5.589,5.6745,145878,0
2009-06-12,5.6288,5.817,5.4748,5.6972,140250,0
2009-06-15,5.7031,5.7371,5.4748,5.6115,143597,0
2009-06-16,5.7031,5.7544,5.5032,5.5375,240091,0
2009-06-17,5.6459,5.7031,5.4179,5.5718,184545,0
2009-06-18,5.5433,5.6573,5.5032,5.5375,95054,0
2009-06-19,5.549,5.7031,5.435,5.7031,219961,0
2009-06-22,5.5945,5.5945,5.1781,5.2183,337097,0
2009-06-23,5.2239,5.5375,5.2183,5.3323,171270,0
2009-06-24,5.5375,5.6231,5.3609,5.5205,123181,0
2009-06-25,5.5147,5.6745,5.1384,5.6688,192623,0
2009-06-26,5.589,5.8397,5.4805,5.7884,145476,0
2009-06-29,5.8226,5.8969,5.6175,5.6402,195638,0
2009-06-30,5.7031,5.8855,5.6459,5.6745,230546,0
2009-07-01,5.6859,5.8569,5.6801,5.7088,63676,0
2009-07-02,5.7088,5.8112,5.4748,5.589,128012,0
2009-07-06,5.452,5.6061,5.1954,5.3951,205435,0
2009-07-07,5.4179,5.5205,5.1781,5.2525,213177,0
2009-07-08,5.2525,5.4179,5.1611,5.2183,221485,0
2009-07-09,5.2183,5.6972,5.1726,5.4464,152996,0
2009-07-10,5.3951,5.435,5.2183,5.2239,167564,0
2009-07-13,5.3151,5.5776,5.1896,5.5089,159055,0
2009-07-14,5.549,5.6972,5.4406,5.6573,181950,0
2009-07-15,5.7144,5.874,5.6745,5.817,240326,0
2009-07-16,5.914,5.914,5.7088,5.874,283997,0
2009-07-17,5.874,5.9085,5.7544,5.9085,153231,0
2009-07-20,5.9311,6.2048,5.9025,6.1593,549608,0
2009-07-21,6.1647,6.2163,5.9938,6.1647,277936,0
2009-07-22,6.1593,6.1821,6.0849,6.1248,141176,0
2009-07-23,6.1363,6.2163,6.068,6.1363,302282,0
2009-07-24,6.1306,6.3304,6.1306,6.2734,201046,0
2009-07-27,6.4673,6.5415,6.2106,6.3873,304255,0
2009-07-28,6.4273,6.7009,6.2163,6.6153,398529,0
2009-07-29,6.9121,6.9121,6.5585,6.7865,316416,0
2009-07-30,6.8549,7.0717,6.8494,7.0087,284273,0
2009-07-31,7.1743,7.1743,6.8436,6.9578,495867,0
2009-08-03,7.2027,7.653,7.0146,7.5279,637049,0
2009-08-04,7.3112,7.3339,6.6781,6.7752,678244,0
2009-08-05,6.7238,7.0146,6.6725,6.7408,401726,0
2009-08-06,6.7408,6.7752,6.4159,6.5299,369685,0
2009-08-07,6.644,6.8037,6.644,6.7181,178026,0
2009-08-10,6.758,6.758,6.5469,6.6497,100037,0
2009-08-11,6.5699,6.6781,6.4273,6.5641,202414,0
2009-08-12,6.644,6.7351,6.4786,6.644,126990,0
2009-08-13,6.8093,6.8093,6.5754,6.7066,102942,0
2009-08-14,6.7295,6.8037,6.4614,6.6325,86440,0
2009-08-17,6.4614,6.4843,6.2618,6.3817,166376,0
2009-08-18,6.4444,6.5415,6.3359,6.4729,78485,0
2009-08-19,6.4614,6.7408,6.3359,6.4729,171755,0
2009-08-20,6.353,6.4899,6.353,6.4673,139714,0
2009-08-21,6.4843,6.5813,6.3759,6.5754,116197,0
2009-08-24,6.5983,6.6097,6.393,6.4444,157848,0
2009-08-25,6.4557,6.6042,6.4159,6.5813,127623,0
2009-08-26,6.5127,6.6669,6.4614,6.6497,117643,0
2009-08-27,6.6497,6.7295,6.4786,6.7238,89593,0
2009-08-28,6.7521,6.8436,6.5641,6.6839,112271,0
2009-08-31,6.6325,6.6839,6.3074,6.6725,186028,0
2009-09-01,6.6153,7.1287,6.4444,6.5299,262283,0
2009-09-02,6.4498,6.5071,6.2163,6.3873,193721,0
2009-09-03,6.3873,6.644,6.3873,6.5813,75865,0
2009-09-04,6.6097,6.6951,6.5641,6.6725,68541,0
2009-09-08,6.7181,7.0146,6.7009,6.9121,161559,0
2009-09-09,6.969,7.0659,6.8721,7.0203,138511,0
2009-09-10,7.0946,7.2485,6.9463,7.1971,275263,0
2009-09-11,7.2427,7.3282,7.1001,7.2998,149481,0
2009-09-14,7.2828,7.3397,7.1573,7.3282,102805,0
2009-09-15,7.3454,7.488,7.2485,7.4367,132332,0
2009-09-16,7.4367,7.5333,7.3454,7.4367,198571,0
2009-09-17,7.4139,7.5333,7.3397,7.4481,220914,0
2009-09-18,6.7295,6.9519,6.6153,6.9349,4179193,0
2009-09-21,6.9233,6.9519,6.815,6.9005,579513,0
2009-09-22,6.9292,6.9633,6.815,6.8549,683848,0
2009-09-23,6.9633,6.9633,6.8207,6.8663,397946,0
2009-09-24,6.9005,6.9005,6.7865,6.8263,274694,0
2009-09-25,6.8436,6.8721,6.7809,6.8263,262845,0
2009-09-28,6.7922,6.9292,6.7865,6.8207,249317,0
2009-09-29,6.815,6.8892,6.7295,6.8608,265980,0
2009-09-30,6.8608,6.9121,6.7295,6.815,307703,0
2009-10-01,6.8608,6.9064,6.7922,6.798,296563,0
2009-10-02,6.758,6.8436,6.7009,6.7295,303788,0
2009-10-05,6.8207,6.9121,6.7865,6.798,156416,0
2009-10-06,6.8377,6.9292,6.758,6.8037,236447,0
2009-10-07,6.7694,7.0146,6.7694,6.9749,238399,0
2009-10-08,7.0146,7.0146,6.9292,6.9861,437226,0
2009-10-09,6.9919,7.1001,6.9861,7.0601,461675,0
2009-10-12,7.2656,7.2656,7.0717,7.1573,389126,0
2009-10-13,7.2255,7.2427,7.1401,7.2255,251831,0
2009-10-14,7.277,7.294,7.0601,7.2027,630720,0
2009-10-15,7.2027,7.351,7.1628,7.3055,207087,0
2009-10-16,7.2255,7.3339,7.2255,7.2656,213463,0
2009-10-19,7.3397,7.4082,7.2713,7.4082,274434,0
2009-10-20,7.4082,7.4195,7.3339,7.4082,145299,0
2009-10-21,7.4082,7.7725,7.3681,7.4993,423646,0
2009-10-22,7.5453,7.699,7.4993,7.6014,438720,0
2009-10-23,7.5905,7.7725,7.5107,7.5279,154612,0
2009-10-26,7.5397,7.6309,7.2201,7.3168,290079,0
2009-10-27,7.277,7.3168,7.1458,7.2656,229010,0
2009-10-28,7.3282,7.3454,6.9919,7.0717,311814,0
2009-10-29,7.2427,7.6419,7.2427,7.6134,327920,0
2009-10-30,7.6134,7.6649,7.391,7.4824,389885,0
2009-11-02,7.5563,7.6134,7.3567,7.4195,352860,0
2009-11-03,7.4082,7.5453,7.3339,7.5165,188629,0
2009-11-04,7.5737,7.6706,7.5563,7.653,366219,0
2009-11-05,7.5333,7.6014,7.26,7.5052,360070,0
2009-11-06,7.4594,7.5506,7.3567,7.5506,126523,0
2009-11-09,7.5905,7.9843,7.5905,7.9379,648505,0
2009-11-10,7.9719,8.1837,7.8758,8.1837,434411,0
2009-11-11,8.2058,8.3829,8.1264,8.3214,321624,0
2009-11-12,8.3829,8.5254,8.2973,8.3375,354955,0
2009-11-13,8.3829,8.5661,8.3726,8.5484,436975,0
2009-11-16,8.8911,9.0495,8.5537,8.691,879907,0
2009-11-17,8.5316,8.9426,8.5316,8.8846,271268,0
2009-11-18,9.0108,9.0678,8.9252,9.0108,408631,0
2009-11-19,8.1837,8.3085,8.1264,8.1888,4370965,0
2009-11-20,8.269,8.3154,8.07,8.1099,2105462,0
2009-11-23,8.264,8.3154,8.1323,8.1956,645976,0
2009-11-24,8.2118,8.2401,8.1264,8.2015,393271,0
2009-11-25,8.2118,8.264,8.0242,8.1725,538608,0
2009-11-27,8.0126,8.2239,7.9902,8.0983,364445,0
2009-11-30,8.1148,8.1148,7.87,8.0759,965459,0
2009-12-01,8.0983,8.1673,7.9678,8.1207,776546,0
2009-12-02,8.1486,8.2187,8.0359,8.2118,304807,0
2009-12-03,8.2297,8.3546,8.1776,8.2349,318816,0
2009-12-04,8.3829,8.3889,8.264,8.3778,489719,0
2009-12-07,8.3265,8.4856,8.3265,8.4297,403557,0
2009-12-08,8.4111,8.4926,8.3265,8.3829,264129,0
2009-12-09,8.4111,8.4111,8.2118,8.3265,243747,0
2009-12-10,8.3546,8.3829,8.1442,8.3265,261220,0
2009-12-11,8.2871,8.4856,8.1837,8.4572,221591,0
2009-12-14,8.4856,8.4856,8.3034,8.451,329325,0
2009-12-15,8.436,8.4979,8.3889,8.451,277737,0
2009-12-16,8.4642,8.4979,8.4404,8.4979,268430,0
2009-12-17,8.436,8.4695,8.3889,8.4227,332847,0
2009-12-18,8.4111,8.5254,8.3778,8.5254,503697,0
2009-12-21,8.5537,8.5537,8.4111,8.4297,788979,0
2009-12-22,8.4979,8.4979,8.104,8.2118,974270,0
2009-12-23,8.1605,8.4695,8.1605,8.436,299342,0
2009-12-24,8.4979,8.4979,8.4067,8.4404,98156,0
2009-12-28,8.5316,8.5316,8.3778,8.4404,256051,0
2009-12-29,8.3889,8.4793,8.2931,8.4111,251023,0
2009-12-30,8.4572,8.4572,8.3316,8.3546,176085,0
2009-12-31,8.4009,8.4642,8.2871,8.436,153143,0
2010-01-04,8.4695,8.5431,8.4173,8.4793,469493,0
2010-01-05,8.5138,8.8055,8.4793,8.7432,656767,0
2010-01-06,8.8396,8.8911,8.6121,8.8681,560177,0
2010-01-07,8.9657,8.9822,8.7485,8.788,466231,0
2010-01-08,8.9021,9.124,8.8681,9.0338,412585,0
2010-01-11,9.0273,9.409,8.8562,8.9252,962885,0
2010-01-12,8.9307,9.1484,8.9307,9.1304,623026,0
2010-01-13,9.2609,9.3465,9.0964,9.2965,545219,0
2010-01-14,9.3417,9.4157,9.2388,9.359,399626,0
2010-01-15,9.4157,9.508,9.1484,9.3811,559095,0
2010-01-19,9.546,9.724,9.4263,9.685,476989,0
2010-01-20,9.689,9.707,9.4667,9.602,387396,0
2010-01-21,9.689,9.752,9.3878,9.4503,459814,0
2010-01-22,9.518,9.552,9.2965,9.3465,446978,0
2010-01-25,9.564,9.833,9.4157,9.685,521480,0
2010-01-26,9.678,9.837,9.625,9.774,535130,0
2010-01-27,9.849,9.951,9.707,9.809,401625,0
2010-01-28,9.724,9.774,8.8911,9.3984,992180,0
2010-01-29,9.3984,9.599,9.2609,9.3878,400536,0
2010-02-01,9.501,9.719,9.2109,9.2551,549216,0
2010-02-02,9.3417,9.4782,9.2609,9.3532,599913,0
2010-02-03,8.691,8.8681,8.691,8.823,6911168,0
2010-02-04,8.6697,8.6697,8.3726,8.4404,1226358,0
2010-02-05,8.4856,8.4856,7.8133,8.269,1783680,0
2010-02-08,8.269,8.754,8.1486,8.5661,880157,0
2010-02-09,8.6742,8.6742,8.3829,8.4741,659021,0
2010-02-10,8.5484,8.5484,8.1544,8.4009,459402,0
2010-02-11,8.5032,8.5829,8.3778,8.5431,355958,0
2010-02-12,8.3778,8.6121,8.2118,8.5377,338950,0
2010-02-16,8.5377,8.6981,8.5377,8.6981,562144,0
2010-02-17,8.7246,8.7485,8.6414,8.7246,255963,0
2010-02-18,8.7202,8.7246,8.6697,8.691,289130,0
2010-02-19,8.6414,8.8285,8.6068,8.8166,397760,0
2010-02-22,8.9933,8.9933,8.6981,8.823,449303,0
2010-02-23,8.7308,8.823,8.7246,8.7432,378002,0
2010-02-24,8.8506,8.8506,8.7246,8.823,512653,0
2010-02-25,8.8111,8.8626,8.7485,8.8626,519874,0
2010-02-26,8.8681,8.9822,8.823,8.9722,455375,0
2010-03-01,9.1074,9.1074,8.8792,8.9822,517338,0
2010-03-02,9.0559,9.1139,8.9822,9.0448,742595,0
2010-03-03,9.1074,9.1139,9.0172,9.0789,361601,0
2010-03-04,9.0678,9.1074,9.0448,9.0789,288532,0
2010-03-05,9.124,9.1523,9.0448,9.1523,462268,0
2010-03-08,9.1304,9.484,9.1304,9.4321,525940,0
2010-03-09,9.3648,9.484,9.2676,9.3984,354665,0
2010-03-10,9.359,9.546,9.3071,9.53,330716,0
2010-03-11,9.546,9.602,9.4946,9.599,417348,0
2010-03-12,9.609,9.815,9.58,9.787,432793,0
2010-03-15,9.837,9.951,9.501,9.763,547935,0
2010-03-16,9.833,9.929,9.58,9.837,382768,0
2010-03-17,9.827,9.964,9.809,9.924,291043,0
2010-03-18,9.919,9.919,9.843,9.872,240796,0
2010-03-19,9.861,9.964,9.599,9.707,359751,0
2010-03-22,9.622,9.719,9.564,9.58,452631,0
2010-03-23,9.724,9.919,9.4782,9.89,702471,0
2010-03-24,10.002,10.048,9.77,9.947,379039,0
2010-03-25,10.009,10.208,9.986,10.118,402937,0
2010-03-26,10.122,10.185,9.924,9.957,228611,0
2010-03-29,10.072,10.191,10.014,10.134,180671,0
2010-03-30,10.128,10.208,10.083,10.128,247720,0
2010-03-31,10.095,10.151,9.947,10.014,474815,0
2010-04-01,10.118,10.214,9.986,10.191,315347,0
2010-04-05,10.266,10.266,10.18,10.26,291158,0
2010-04-06,10.266,10.373,10.208,10.373,260247,0
2010-04-07,10.373,10.539,10.266,10.391,246322,0
2010-04-08,10.311,10.568,10.266,10.556,275031,0
2010-04-09,10.636,11.013,10.636,10.99,705112,0
2010-04-12,11.258,11.502,11.006,11.121,1217486,0
2010-04-13,11.154,11.252,10.717,11.2,612644,0
2010-04-14,11.406,11.406,11.051,11.139,331947,0
2010-04-15,11.121,11.349,11.121,11.154,329890,0
2010-04-16,11.195,11.195,10.407,10.619,670198,0
2010-04-19,10.596,10.893,10.55,10.778,624785,0
2010-04-20,10.785,10.864,10.378,10.585,654664,0
2010-04-21,10.732,10.813,10.561,10.785,255726,0
2010-04-22,10.785,10.858,10.494,10.813,370194,0
2010-04-23,11.086,11.456,11.076,11.183,645310,0
2010-04-26,11.183,11.456,11.019,11.423,547896,0
2010-04-27,11.376,11.456,11.213,11.263,325365,0
2010-04-28,11.282,11.308,10.044,11.076,1452248,0
2010-04-29,11.189,11.223,10.722,10.739,984766,0
2010-04-30,10.118,10.174,10.053,10.14,5961869,0
2010-05-03,10.151,10.378,10.14,10.378,2087477,0
2010-05-04,10.276,10.35,10.14,10.248,1116252,0
2010-05-05,10.18,10.18,9.2965,9.9,1635636,0
2010-05-06,9.4388,9.689,6.9405,9.0678,2367344,0
2010-05-07,9.124,9.124,8.4642,8.7308,1258476,0
2010-05-10,9.524,9.638,9.1417,9.4609,780316,0
2010-05-11,9.508,9.552,9.2513,9.3811,407155,0
2010-05-12,9.3878,9.861,9.3878,9.758,480087,0
2010-05-13,9.794,9.794,9.409,9.524,493203,0
2010-05-14,9.564,9.564,9.1696,9.3744,372151,0
2010-05-17,9.409,9.513,8.8681,9.1523,447567,0
2010-05-18,9.359,9.359,9.0678,9.1523,396687,0
2010-05-19,9.0108,9.0448,8.4642,8.8737,635731,0
2010-05-20,8.6166,8.9307,8.3495,8.4457,963976,0
2010-05-21,8.2811,8.8111,8.0808,8.5998,744221,0
2010-05-24,8.5829,8.9021,8.5032,8.6166,655788,0
2010-05-25,8.3607,8.4856,8.0301,8.4741,824694,0
2010-05-26,8.6166,8.9988,8.6166,8.8506,396023,0
2010-05-27,9.124,9.3128,8.9933,9.1648,408628,0
2010-05-28,9.2388,9.2676,8.9142,9.0052,315917,0
2010-06-01,8.8792,8.9528,8.6121,8.6166,350038,0
2010-06-02,8.7834,8.8681,8.5722,8.8166,297063,0
2010-06-03,8.9528,9.124,8.9252,8.9988,308529,0
2010-06-04,8.9252,8.9252,8.6564,8.7432,305333,0
2010-06-07,8.8562,8.8562,8.4979,8.5086,293154,0
2010-06-08,8.6121,8.6121,8.2973,8.5431,318375,0
2010-06-09,8.6857,8.8626,8.5537,8.6981,241116,0
2010-06-10,8.8681,8.9528,8.7834,8.823,328725,0
2010-06-11,8.8111,8.9822,8.788,8.9492,771493,0
2010-06-14,9.2513,9.2513,8.8396,8.9528,532570,0
2010-06-15,9.102,9.102,8.8111,8.8792,776417,0
2010-06-16,8.8792,9.0273,8.7834,8.9822,289133,0
2010-06-17,8.9878,9.0623,8.8975,9.0172,276323,0
2010-06-18,9.124,9.2109,8.8975,9.1994,347186,0
2010-06-21,9.3532,9.3532,9.0402,9.0964,291085,0
2010-06-22,9.0495,9.2388,9.0108,9.0559,331452,0
2010-06-23,9.0172,9.0448,8.8166,8.8846,361720,0
2010-06-24,8.8975,8.8975,8.6697,8.8506,380136,0
2010-06-25,8.8331,9.1139,8.8055,9.0845,173894,0
2010-06-28,9.0845,9.2965,8.9878,9.2051,232784,0
2010-06-29,9.0209,9.0789,8.8396,9.0108,336531,0
2010-06-30,9.0117,9.1744,8.9297,8.9887,203369,0
2010-07-01,8.8975,8.9933,8.5829,8.777,372572,0
2010-07-02,8.8055,8.9252,8.6742,8.6857,240686,0
2010-07-06,8.691,8.8975,8.6564,8.7834,268210,0
2010-07-07,8.8792,9.2609,8.8506,9.1878,213389,0
2010-07-08,9.2388,9.3196,9.124,9.2551,212538,0
2010-07-09,9.2551,9.4032,9.2551,9.3686,210638,0
2010-07-12,9.2782,9.4388,9.1878,9.3417,166429,0
2010-07-13,9.409,9.645,9.3811,9.631,336473,0
2010-07-14,9.685,9.685,9.53,9.593,206963,0
2010-07-15,9.552,9.631,9.409,9.617,196327,0
2010-07-16,9.513,9.666,9.4321,9.4388,176136,0
2010-07-19,9.564,9.593,9.1359,9.2167,312734,0
2010-07-20,9.1648,9.631,9.1359,9.602,420792,0
2010-07-21,9.666,10.06,9.58,9.882,746178,0
2010-07-22,10.037,10.231,9.929,10.162,798803,0
2010-07-23,10.191,10.482,10.044,10.453,984098,0
2010-07-26,10.453,10.466,10.122,10.346,637007,0
2010-07-27,10.346,10.414,10.18,10.231,424917,0
2010-07-28,10.208,10.289,10.208,10.236,264174,0
2010-07-29,10.323,10.391,10.128,10.327,381957,0
2010-07-30,10.266,10.414,10.221,10.362,362086,0
2010-08-02,10.55,10.568,10.378,10.494,642493,0
2010-08-03,10.472,10.546,10.271,10.46,408265,0
2010-08-04,10.511,10.579,10.407,10.539,589490,0
2010-08-05,10.197,10.248,10.066,10.185,423328,0
2010-08-06,10.146,10.214,9.951,10.128,390739,0
2010-08-09,10.134,10.185,9.986,10.053,347238,0
2010-08-10,9.934,10.014,9.866,9.951,359488,0
2010-08-11,9.837,9.837,9.602,9.695,423851,0
2010-08-12,9.552,9.752,9.4551,9.66,226779,0
2010-08-13,9.707,9.979,9.707,9.797,221401,0
2010-08-16,9.821,10.014,9.821,9.855,281713,0
2010-08-17,9.872,10.037,9.872,10.014,337888,0
2010-08-18,9.975,10.099,9.89,10.009,231666,0
2010-08-19,10.072,10.236,9.896,9.924,206486,0
2010-08-20,9.872,10.099,9.803,10.053,254684,0
2010-08-23,10.048,10.18,9.924,9.964,258274,0
2010-08-24,9.911,9.911,9.77,9.809,230353,0
2010-08-25,9.747,9.809,9.4898,9.78,313964,0
2010-08-26,9.797,9.929,9.713,9.815,167182,0
2010-08-27,9.843,10.122,9.78,10.048,162729,0
2010-08-30,10.122,10.122,9.896,9.992,153826,0
2010-08-31,9.983,10.095,9.803,9.873,178652,0
2010-09-01,9.951,10.174,9.941,10.053,214876,0
2010-09-02,10.095,10.168,10.053,10.146,217012,0
2010-09-03,10.18,10.236,10.048,10.174,303702,0
2010-09-07,10.151,10.185,10.009,10.076,194759,0
2010-09-08,10.157,10.157,10.025,10.083,332078,0
2010-09-09,10.174,10.202,10.025,10.076,322164,0
2010-09-10,10.048,10.122,9.979,10.099,185270,0
2010-09-13,10.197,10.231,10.128,10.208,390159,0
2010-09-14,10.226,10.266,10.14,10.208,382396,0
2010-09-15,10.266,10.266,10.048,10.146,321926,0
2010-09-16,10.197,10.208,9.979,10.025,278376,0
2010-09-17,10.06,10.151,9.882,10.151,460538,0
2010-09-20,10.174,10.266,10.112,10.208,368915,0
2010-09-21,10.248,10.266,10.185,10.202,190734,0
2010-09-22,10.197,10.266,10.009,10.032,344322,0
2010-09-23,10.014,10.066,9.911,9.924,299030,0
2010-09-24,10.037,10.168,9.986,10.099,476613,0
2010-09-27,10.105,10.271,10.06,10.231,516506,0
2010-09-28,10.266,10.289,10.185,10.282,560227,0
2010-09-29,10.276,10.438,10.208,10.438,667556,0
2010-09-30,10.438,10.602,10.378,10.596,563257,0
2010-10-01,10.602,10.607,10.378,10.5,463298,0
2010-10-04,10.466,10.602,10.271,10.373,283369,0
2010-10-05,10.42,10.55,10.42,10.447,332142,0
2010-10-06,10.453,10.614,10.453,10.607,216316,0
2010-10-07,10.607,10.607,10.42,10.607,314423,0
2010-10-08,9.986,10.236,9.986,10.226,6953359,0
2010-10-11,10.236,10.289,10.14,10.266,1289553,0
2010-10-12,10.236,10.327,10.162,10.289,945749,0
2010-10-13,10.35,10.447,10.311,10.425,1181855,0
2010-10-14,10.35,10.488,10.327,10.431,1067752,0
2010-10-15,10.431,10.539,10.362,10.539,902640,0
2010-10-18,10.546,10.55,10.414,10.475,684417,0
2010-10-19,10.407,10.475,10.271,10.397,711014,0
2010-10-20,10.472,10.665,10.402,10.59,768017,0
2010-10-21,10.59,10.652,10.466,10.619,609046,0
2010-10-22,10.619,10.813,10.585,10.813,507538,0
2010-10-25,10.842,10.944,10.68,10.813,739294,0
2010-10-26,10.836,10.851,10.59,10.672,794718,0
2010-10-27,10.824,10.824,10.624,10.717,468538,0
2010-10-28,10.773,10.785,10.624,10.709,490276,0
2010-10-29,10.762,10.798,10.636,10.768,481288,0
2010-11-01,10.807,10.836,10.778,10.829,583209,0
2010-11-02,10.905,10.909,10.778,10.796,716275,0
2010-11-03,10.886,10.893,10.778,10.824,540568,0
2010-11-04,10.921,10.944,10.851,10.875,598959,0
2010-11-05,10.905,11.121,10.875,11.121,992282,0
2010-11-08,10.858,10.949,10.676,10.905,727214,0
2010-11-09,10.848,10.961,10.722,10.813,663077,0
2010-11-10,10.778,10.858,10.699,10.842,454950,0
2010-11-11,10.824,10.858,10.703,10.829,293693,0
2010-11-12,10.767,10.796,10.602,10.676,382308,0
2010-11-15,10.836,10.836,10.527,10.739,466430,0
2010-11-16,10.658,10.773,10.317,10.505,812139,0
2010-11-17,10.568,10.699,10.472,10.619,329379,0
2010-11-18,10.739,10.767,10.624,10.636,389922,0
2010-11-19,10.642,10.688,10.55,10.636,277002,0
2010-11-22,10.672,10.756,10.636,10.699,544551,0
2010-11-23,10.624,10.63,10.472,10.539,422312,0
2010-11-24,10.573,10.688,10.482,10.596,274807,0
2010-11-26,10.602,10.68,10.55,10.579,121374,0
2010-11-29,10.63,10.63,10.511,10.596,295460,0
2010-11-30,10.559,10.636,10.526,10.583,306174,0
2010-12-01,10.694,10.75,10.63,10.727,455974,0
2010-12-02,10.703,10.762,10.658,10.68,319208,0
2010-12-03,10.68,10.864,10.68,10.813,628324,0
2010-12-06,10.848,10.921,10.836,10.899,334610,0
2010-12-07,10.938,10.949,10.864,10.905,253947,0
2010-12-08,10.927,10.927,10.745,10.791,345934,0
2010-12-09,10.836,11.006,10.796,10.961,377569,0
2010-12-10,10.99,11.189,10.99,11.166,569241,0
2010-12-13,11.166,11.166,10.55,10.75,1802268,0
2010-12-14,10.756,10.996,10.756,10.955,679528,0
2010-12-15,10.899,10.961,10.727,10.767,486775,0
2010-12-16,10.756,10.905,10.722,10.807,342199,0
2010-12-17,10.807,10.807,10.614,10.727,305813,0
2010-12-20,10.722,10.893,10.688,10.858,406267,0
2010-12-21,10.858,11.048,10.858,10.927,422747,0
2010-12-22,11.013,11.092,10.955,11.092,248461,0
2010-12-23,11.092,11.121,11.057,11.092,198792,0
2010-12-27,11.092,11.092,10.899,10.996,192201,0
2010-12-28,10.973,11.006,10.864,10.982,291021,0
2010-12-29,10.956,11.038,10.95,11.002,284192,0
2010-12-30,11.038,11.124,11.008,11.031,245338,0
2010-12-31,11.011,11.14,10.993,11.09,274586,0
2011-01-03,11.126,11.263,11.098,11.263,405194,0
2011-01-04,11.258,11.395,11.2,11.263,397727,0
2011-01-05,11.263,11.395,11.206,11.315,513501,0
2011-01-06,11.282,11.406,11.263,11.406,467363,0
2011-01-07,11.446,11.696,11.383,11.679,700868,0
2011-01-10,11.743,11.896,11.577,11.766,852551,0
2011-01-11,11.788,11.885,11.777,11.817,340768,0
2011-01-12,11.863,11.913,11.772,11.874,356172,0
2011-01-13,11.863,11.965,11.804,11.834,330747,0
2011-01-14,11.929,11.943,11.519,11.6,519629,0
2011-01-18,11.6,11.925,11.577,11.839,534635,0
2011-01-19,11.577,11.85,11.064,11.11,1796169,0
2011-01-20,11.057,11.11,10.648,10.813,1117360,0
2011-01-21,10.836,11.115,10.836,10.955,660408,0
2011-01-24,11.177,11.376,10.979,11.092,831363,0
2011-01-25,11.092,11.173,10.614,10.636,1054534,0
2011-01-26,10.807,10.899,10.648,10.842,786085,0
2011-01-27,10.938,10.949,10.68,10.762,676882,0
2011-01-28,10.773,10.944,10.699,10.886,644178,0
2011-01-31,11.043,11.052,10.937,10.993,723944,0
2011-02-01,11.048,11.213,11.048,11.126,755201,0
2011-02-02,11.07,11.263,11.048,11.247,651279,0
2011-02-03,11.282,11.406,11.213,11.303,851538,0
2011-02-04,11.349,11.373,11.235,11.275,899531,0
2011-02-07,11.064,11.064,10.819,10.973,676016,0
2011-02-08,10.949,11.019,10.778,10.961,909670,0
2011-02-09,10.921,10.938,10.778,10.909,556255,0
2011-02-10,10.813,10.886,10.59,10.694,595391,0
2011-02-11,10.648,10.773,10.59,10.756,317654,0
2011-02-14,10.773,11.292,10.767,11.035,764691,0
2011-02-15,11.064,11.166,11.023,11.131,740892,0
2011-02-16,11.229,11.235,11.092,11.166,698524,0
2011-02-18,11.247,11.275,11.2,11.247,330365,0
2011-02-22,11.126,11.235,11.057,11.104,598153,0
2011-02-23,11.189,11.235,11.126,11.229,896014,0
2011-02-24,11.218,11.292,11.154,11.252,776052,0
2011-02-25,11.292,11.331,11.206,11.331,357278,0
2011-02-28,11.351,11.393,11.323,11.328,413076,0
2011-03-01,11.321,11.353,11.223,11.326,489156,0
2011-03-02,11.235,11.298,11.07,11.115,343741,0
2011-03-03,11.149,11.252,11.092,11.183,429620,0
2011-03-04,11.177,11.177,11.013,11.154,223298,0
2011-03-07,11.218,11.247,10.864,10.875,370061,0
2011-03-08,10.875,10.99,10.875,10.921,287397,0
2011-03-09,10.938,10.938,10.773,10.785,302956,0
2011-03-10,10.762,10.785,10.475,10.722,620459,0
2011-03-11,10.607,10.709,10.55,10.665,252479,0
2011-03-14,10.636,10.778,10.494,10.773,348661,0
2011-03-15,10.607,10.709,10.295,10.624,751200,0
2011-03-16,10.642,10.778,10.391,10.425,376416,0
2011-03-17,10.572,10.572,10.397,10.513,294705,0
2011-03-18,10.585,10.585,10.339,10.339,375711,0
2011-03-21,10.466,10.791,10.402,10.791,425902,0
2011-03-22,10.807,10.872,10.727,10.796,306723,0
2011-03-23,10.905,11.121,10.886,11.07,710810,0
2011-03-24,11.121,11.349,11.057,11.252,683456,0
2011-03-25,11.282,11.376,11.258,11.344,536856,0
2011-03-28,11.376,11.492,11.349,11.395,629833,0
2011-03-29,11.4,11.463,11.349,11.395,303478,0
2011-03-30,11.418,11.525,11.36,11.4,367414,0
2011-03-31,11.423,11.655,11.417,11.595,383684,0
2011-04-01,11.623,12.016,11.6,11.781,806943,0
2011-04-04,11.827,11.844,11.714,11.753,247864,0
2011-04-05,11.749,11.765,11.631,11.72,282050,0
2011-04-06,11.777,11.839,11.749,11.749,240638,0
2011-04-07,11.777,11.8,11.72,11.789,284526,0
2011-04-08,11.143,11.713,11.124,11.545,5105614,0
2011-04-11,11.538,11.6,11.411,11.498,933381,0
2011-04-12,11.491,11.525,11.176,11.328,706785,0
2011-04-13,11.428,11.618,11.4,11.6,646967,0
2011-04-14,11.565,11.623,11.498,11.548,414856,0
2011-04-15,11.597,11.691,11.562,11.659,420943,0
2011-04-18,11.636,11.672,11.38,11.607,475688,0
2011-04-19,11.649,11.672,11.55,11.621,415556,0
2011-04-20,11.672,11.765,11.613,11.72,463168,0
2011-04-21,11.691,12.003,11.684,11.969,582858,0
2011-04-25,12.091,12.106,11.834,11.972,752835,0
2011-04-26,12.051,12.108,11.881,11.928,479123,0
2011-04-27,11.985,12.115,11.875,12.092,606690,0
2011-04-28,11.952,12.197,11.947,12.197,806920,0
2011-04-29,12.216,12.297,12.094,12.148,737500,0
2011-05-02,12.214,12.276,11.975,12.056,1462020,0
2011-05-03,11.933,12.045,11.824,11.881,747057,0
2011-05-04,11.91,11.91,11.474,11.585,636947,0
2011-05-05,11.462,11.643,11.41,11.52,370360,0
2011-05-06,11.621,11.643,11.525,11.597,373899,0
2011-05-09,11.613,11.672,11.554,11.666,444724,0
2011-05-10,11.72,11.91,11.701,11.869,442615,0
2011-05-11,11.924,11.928,11.613,11.649,376927,0
2011-05-12,11.613,11.789,11.455,11.589,381359,0
2011-05-13,11.672,11.706,11.562,11.631,387125,0
2011-05-16,11.631,11.691,11.613,11.655,266709,0
2011-05-17,11.621,11.643,10.846,11.048,1215917,0
2011-05-18,10.984,11.328,10.984,11.294,421674,0
2011-05-19,11.282,11.486,11.235,11.416,437265,0
2011-05-20,11.433,11.462,11.159,11.195,354339,0
2011-05-23,11.113,11.218,11.008,11.101,579625,0
2011-05-24,11.148,11.294,11.038,11.045,395248,0
2011-05-25,11.038,11.096,10.915,11.021,312263,0
2011-05-26,11.025,11.119,10.863,10.898,393297,0
2011-05-27,10.944,11.008,10.892,10.95,274303,0
2011-05-31,11.011,11.122,10.949,11.122,534264,0
2011-06-01,11.119,11.172,11.002,11.101,508103,0
2011-06-02,11.101,11.119,10.839,10.926,562341,0
2011-06-03,10.822,10.892,10.629,10.775,751811,0
2011-06-06,10.728,10.904,10.425,10.462,729762,0
2011-06-07,10.519,10.519,9.937,10.089,1943660,0
2011-06-08,9.967,10.059,9.681,9.779,1364286,0
2011-06-09,9.757,10.187,9.757,10.099,1069811,0
2011-06-10,10.042,10.309,10.012,10.164,681048,0
2011-06-13,10.158,10.28,10.024,10.089,429021,0
2011-06-14,10.122,10.448,10.122,10.392,337247,0
2011-06-15,10.315,10.477,10.193,10.264,360467,0
2011-06-16,10.186,10.349,9.959,10.079,494384,0
2011-06-17,10.122,10.246,10.076,10.227,485185,0
2011-06-20,10.187,10.448,10.164,10.35,310826,0
2011-06-21,10.378,10.648,10.378,10.618,342823,0
2011-06-22,10.606,10.764,10.606,10.7,363856,0
2011-06-23,10.566,10.6,10.089,10.49,620832,0
2011-06-24,10.549,10.665,10.362,10.467,350617,0
2011-06-27,10.497,10.519,10.209,10.373,538897,0
2011-06-28,10.373,10.618,10.315,10.37,545392,0
2011-06-29,10.439,10.676,10.333,10.672,440127,0
2011-06-30,10.674,10.808,10.667,10.698,501803,0
2011-07-01,10.722,10.798,10.505,10.762,241268,0
2011-07-05,10.714,10.744,10.648,10.722,338454,0
2011-07-06,10.653,10.936,10.653,10.894,525230,0
2011-07-07,10.907,11.198,10.834,11.14,483585,0
2011-07-08,11.061,11.146,10.887,10.973,499313,0
2011-07-11,10.851,10.851,10.566,10.681,430800,0
2011-07-12,10.6,10.683,10.408,10.582,331771,0
2011-07-13,10.648,10.746,10.484,10.526,350016,0
2011-07-14,10.588,10.618,10.448,10.462,276623,0
2011-07-15,10.516,10.54,10.391,10.486,233879,0
2011-07-18,10.432,10.559,10.187,10.234,365923,0
2011-07-19,10.33,10.33,9.976,10.157,598082,0
2011-07-20,10.2,10.234,9.997,10.047,437854,0
2011-07-21,10.059,10.122,10.024,10.031,583974,0
2011-07-22,10.012,10.093,9.72,9.749,1043991,0
2011-07-25,9.687,9.722,9.2676,9.3955,1645305,0
2011-07-26,9.797,9.919,9.677,9.822,1473500,0
2011-07-27,10,10.032,9.558,9.576,920591,0
2011-07-28,9.558,9.624,9.4321,9.541,657349,0
2011-07-29,9.4984,9.547,9.2888,9.3744,1164519,0
2011-08-01,9.4984,9.572,9.2349,9.2994,1386970,0
2011-08-02,9.3369,9.612,9.1388,9.1628,1187540,0
2011-08-03,9.3301,9.3301,8.6228,8.8506,1544781,0
2011-08-04,8.7442,8.7442,7.9296,8.0018,1632697,0
2011-08-05,8.0909,8.3658,6.9292,7.3183,3454492,0
2011-08-08,6.7731,7.0727,6.6237,6.7731,2890119,0
2011-08-09,6.9171,7.8512,6.8871,7.7434,2676729,0
2011-08-10,7.8635,8.5157,7.6356,8.4687,1394530,0
2011-08-11,9.2407,9.2407,8.4926,8.9528,990800,0
2011-08-12,9.1268,9.4446,9.031,9.2484,997015,0
2011-08-15,9.4917,9.572,9.3128,9.4802,536388,0
2011-08-16,9.4023,9.4503,9.2234,9.3676,505731,0
2011-08-17,9.3676,9.4859,9.3128,9.4686,321973,0
2011-08-18,9.2234,9.2234,8.7733,8.8276,772649,0
2011-08-19,8.684,8.7797,8.5094,8.684,632157,0
2011-08-22,8.9593,9.1628,8.684,8.7077,493615,0
2011-08-23,8.7077,8.9528,8.6228,8.9289,419865,0
2011-08-24,8.9593,9.0734,8.8092,8.9822,212222,0
2011-08-25,9.0485,9.0899,8.7918,8.9114,278568,0
2011-08-26,8.8635,9.0237,8.7255,9.0237,161415,0
2011-08-29,9.1388,9.2407,9.0614,9.2407,323465,0
2011-08-30,9.1869,9.3715,9.1028,9.3369,369543,0
2011-08-31,9.4186,9.609,9.3686,9.4917,484168,0
2011-09-01,9.4628,9.4628,9.044,9.0899,349781,0
2011-09-02,8.939,8.9997,8.8101,8.8653,228011,0
2011-09-06,8.5404,8.5998,8.3838,8.42,426703,0
2011-09-07,8.5458,8.6422,8.4386,8.6228,233616,0
2011-09-08,8.6529,8.7308,8.4138,8.4926,314144,0
2011-09-09,8.4731,8.528,8.3128,8.4731,340683,0
2011-09-12,8.294,8.4731,8.1921,8.4025,350458,0
2011-09-13,8.4262,8.7077,8.3838,8.6776,221732,0
2011-09-14,8.684,8.7972,8.4864,8.7308,377821,0
2011-09-15,8.8037,8.8939,8.6662,8.8396,193355,0
2011-09-16,8.9482,8.9768,8.5812,8.6776,318434,0
2011-09-19,8.5812,8.6529,8.4864,8.6529,471722,0
2011-09-20,8.6422,8.7733,8.5768,8.7442,344119,0
2011-09-21,8.7494,8.8276,8.6228,8.6475,456811,0
2011-09-22,8.4077,8.5643,8.1863,8.4262,514344,0
2011-09-23,8.3008,8.5643,8.2709,8.5094,227420,0
2011-09-26,8.5227,8.5812,8.205,8.264,380501,0
2011-09-27,8.4979,8.6121,8.2529,8.3008,597832,0
2011-09-28,8.264,8.3658,7.9828,8.0126,481588,0
2011-09-29,8.1801,8.3008,8.061,8.1801,298500,0
2011-09-30,8.0849,8.1683,7.9396,7.9662,253216,0
2011-10-03,7.9952,8.0126,7.4441,7.48,555219,0
2011-10-04,7.2544,7.488,7.2115,7.488,705091,0
2011-10-05,7.5004,8.1512,7.488,7.8505,554899,0
2011-10-06,7.9055,8.4413,7.9055,8.2742,505207,0
2011-10-07,8.2889,8.4563,7.9828,8.294,321359,0
2011-10-10,8.5705,8.684,8.4077,8.6776,347890,0
2011-10-11,8.7918,9.4215,8.684,9.3301,638911,0
2011-10-12,9.4253,9.636,9.3426,9.3609,839301,0
2011-10-13,9.4148,9.869,9.3061,9.793,586895,0
2011-10-14,9.959,10.23,9.824,10.051,575896,0
2011-10-17,9.972,10.044,9.624,9.761,381945,0
2011-10-18,9.797,9.822,9.619,9.73,341082,0
2011-10-19,9.701,9.942,9.643,9.685,393259,0
2011-10-20,9.761,9.761,9.3196,9.708,325707,0
2011-10-21,9.88,9.88,9.738,9.818,221572,0
2011-10-24,10.093,10.093,9.81,9.881,664717,0
2011-10-25,9.929,9.929,9.676,9.812,513458,0
2011-10-26,9.935,9.935,9.822,9.846,400638,0
2011-10-27,9.972,10.235,9.88,10.065,770566,0
2011-10-28,10.07,10.15,10.002,10.15,402197,0
2011-10-31,10.143,10.143,9.884,10.017,547802,0
2011-11-01,9.818,9.91,9.64,9.805,508090,0
2011-11-02,9.952,10.075,9.824,10.058,434244,0
2011-11-03,10.15,10.242,9.929,10.186,973289,0
2011-11-04,10.285,10.285,9.566,9.597,843068,0
2011-11-07,9.566,9.591,8.9887,9.3821,693222,0
2011-11-08,9.3571,9.584,9.234,9.3446,562747,0
2011-11-09,9.2398,9.2474,8.95,8.9943,483511,0
2011-11-10,9.0384,9.2099,8.7733,9.0549,455213,0
2011-11-11,9.0918,9.2965,9.0743,9.1907,324930,0
2011-11-14,9.2888,9.3446,8.8414,8.95,572542,0
2011-11-15,8.95,9.2474,8.95,9.1907,266248,0
2011-11-16,9.2398,9.4917,9.2099,9.308,435719,0
2011-11-17,9.2888,9.3686,9.0992,9.2523,285235,0
2011-11-18,9.3253,9.4551,9.1484,9.2224,260037,0
2011-11-21,9.0743,9.0863,8.7121,8.8967,366582,0
2011-11-22,8.7918,9.0072,8.6803,8.7853,384945,0
2011-11-23,8.6697,8.7604,8.2991,8.3546,518686,0
2011-11-25,8.2931,8.3983,8.2742,8.2991,166801,0
2011-11-28,8.4669,8.7175,8.4042,8.4837,428013,0
2011-11-29,8.5023,8.6006,8.4227,8.5263,205458,0
2011-11-30,8.6892,8.7678,8.3778,8.3983,570806,0
2011-12-01,8.4767,8.6184,8.4042,8.5643,406269,0
2011-12-02,8.7175,9.818,8.7175,9.4802,1483415,0
2011-12-05,9.64,9.714,9.1296,9.2099,414014,0
2011-12-06,9.2224,9.2484,9.0246,9.1648,342357,0
2011-12-07,9.1657,9.2099,9.031,9.0863,249320,0
2011-12-08,9.0688,9.2474,9.044,9.1859,246421,0
2011-12-09,9.2224,9.4859,9.1907,9.4802,258471,0
2011-12-12,9.4244,9.4426,9.1532,9.2099,336703,0
2011-12-13,9.2224,9.3821,8.9749,9.0072,313197,0
2011-12-14,8.8967,8.9454,8.699,8.7797,317965,0
2011-12-15,8.7918,8.9943,8.6184,8.7853,388758,0
2011-12-16,8.8653,9.1121,8.822,8.822,285626,0
2011-12-19,8.8967,8.9454,8.6865,8.6927,312189,0
2011-12-20,8.8285,9.0384,8.7175,8.8902,335836,0
2011-12-21,8.9206,9.258,8.7972,9.2157,364754,0
2011-12-22,9.283,9.4061,9.0623,9.0863,465760,0
2011-12-23,9.1792,9.2157,9.0485,9.0992,217767,0
2011-12-27,9.1231,9.1417,9.0191,9.0798,582214,0
2011-12-28,9.0623,9.1599,9.0191,9.1056,362392,0
2011-12-29,9.1231,9.1532,9.0384,9.1056,479834,0
2011-12-30,9.1065,9.1542,8.9749,9.066,341270,0
2012-01-03,9.258,9.3138,9.1417,9.2224,691844,0
2012-01-04,9.2157,9.536,9.1167,9.4984,383747,0
2012-01-05,9.664,9.664,9.3821,9.559,287165,0
2012-01-06,9.647,9.805,9.4917,9.75,312029,0
2012-01-09,9.952,9.952,9.762,9.885,433920,0
2012-01-10,9.959,9.976,9.898,9.935,379320,0
2012-01-11,9.934,10.086,9.847,10.067,511435,0
2012-01-12,10.079,10.143,9.952,9.992,287186,0
2012-01-13,9.959,9.959,9.774,9.941,230489,0
2012-01-17,10.079,10.123,9.941,10.062,304538,0
2012-01-18,10.051,10.095,9.929,9.959,520157,0
2012-01-19,9.966,9.99,9.805,9.836,610246,0
2012-01-20,9.808,9.865,9.683,9.808,369425,0
2012-01-23,9.789,9.952,9.774,9.941,217496,0
2012-01-24,9.929,9.952,9.836,9.867,213074,0
2012-01-25,9.91,9.952,9.856,9.856,308642,0
2012-01-26,9.929,10.138,9.892,9.941,426230,0
2012-01-27,9.96,10.098,9.897,10.004,273269,0
2012-01-30,10.043,10.073,9.903,9.928,397110,0
2012-01-31,9.932,9.996,9.849,9.988,287517,0
2012-02-01,10.004,10.13,9.992,10.13,368401,0
2012-02-02,10.143,10.175,10.093,10.137,386822,0
2012-02-03,10.143,10.175,10.023,10.175,631653,0
2012-02-06,10.175,10.477,10.162,10.414,1262815,0
2012-02-07,10.219,10.313,10.073,10.143,856564,0
2012-02-08,10.219,10.256,10.079,10.15,611897,0
2012-02-09,10.162,10.357,10.098,10.168,483681,0
2012-02-10,10.211,10.211,9.973,10.043,392811,0
2012-02-13,10.093,10.244,9.973,10.181,335992,0
2012-02-14,10.206,10.375,10.162,10.2,385298,0
2012-02-15,10.296,10.383,10.112,10.15,404301,0
2012-02-16,10.206,10.313,10.104,10.313,239045,0
2012-02-17,10.281,10.383,10.263,10.296,308806,0
2012-02-21,10.383,10.383,10.143,10.194,313138,0
2012-02-22,10.175,10.244,10.13,10.244,184890,0
2012-02-23,10.226,10.407,10.137,10.162,271765,0
2012-02-24,10.2,10.237,10.119,10.155,282143,0
2012-02-27,10.162,10.296,10.162,10.269,329223,0
2012-02-28,10.296,10.351,10.168,10.187,198686,0
2012-02-29,10.145,10.28,10.119,10.119,315163,0
2012-03-01,10.181,10.364,10.15,10.325,209794,0
2012-03-02,10.351,10.591,10.351,10.407,507994,0
2012-03-05,10.426,10.472,10.226,10.281,288143,0
2012-03-06,10.206,10.206,9.947,9.973,508737,0
2012-03-07,10.017,10.231,10.017,10.054,202863,0
2012-03-08,10.079,10.162,10.054,10.086,217013,0
2012-03-09,10.155,10.351,10.086,10.25,255611,0
2012-03-12,10.3,10.3,10.073,10.098,265239,0
2012-03-13,10.194,10.211,10.035,10.098,237309,0
2012-03-14,10.093,10.13,10.048,10.098,159979,0
2012-03-15,10.073,10.211,10.035,10.211,270863,0
2012-03-16,10.206,10.472,10.194,10.426,502473,0
2012-03-19,10.426,10.572,10.414,10.477,277489,0
2012-03-20,10.445,10.477,10.231,10.371,329163,0
2012-03-21,10.383,10.54,10.289,10.49,503894,0
2012-03-22,10.477,10.559,10.3,10.357,427631,0
2012-03-23,10.375,10.509,10.256,10.484,404886,0
2012-03-26,10.604,10.622,10.426,10.466,345224,0
2012-03-27,10.522,10.54,10.313,10.357,327625,0
2012-03-28,10.397,10.515,10.256,10.364,274320,0
2012-03-29,10.275,10.414,10.226,10.407,288891,0
2012-03-30,10.533,10.54,10.384,10.526,298185,0
2012-04-02,10.528,10.622,10.414,10.559,248243,0
2012-04-03,10.527,10.619,10.423,10.527,253920,0
2012-04-04,10.463,10.522,10.333,10.404,254769,0
2012-04-05,10.352,10.418,10.262,10.325,176432,0
2012-04-09,10.3,10.306,9.973,9.977,425155,0
2012-04-10,9.973,9.977,9.309,9.4542,943046,0
2012-04-11,9.531,9.86,9.531,9.605,441530,0
2012-04-12,9.689,9.897,9.663,9.822,293940,0
2012-04-13,9.808,9.847,9.726,9.801,175461,0
2012-04-16,9.808,9.853,9.732,9.758,115972,0
2012-04-17,9.799,10.022,9.799,9.949,255494,0
2012-04-18,9.897,10.054,9.751,9.815,166587,0
2012-04-19,9.796,9.86,9.63,9.67,254131,0
2012-04-20,9.684,9.975,9.671,9.799,413172,0
2012-04-23,9.689,9.822,9.594,9.683,318341,0
2012-04-24,9.74,9.934,9.7,9.79,226289,0
2012-04-25,9.884,10.011,9.833,9.897,270712,0
2012-04-26,9.973,10.079,9.908,9.992,357822,0
2012-04-27,10.099,10.223,10.008,10.177,282774,0
2012-04-30,10.215,10.316,10.215,10.255,312962,0
2012-05-01,10.288,10.475,10.255,10.475,367152,0
2012-05-02,10.475,10.522,10.333,10.366,449639,0
2012-05-03,9.833,9.964,9.806,9.91,4382947,0
2012-05-04,9.918,9.955,9.846,9.924,943959,0
2012-05-07,9.904,9.955,9.86,9.865,977959,0
2012-05-08,9.78,9.838,9.3205,9.541,866795,0
2012-05-09,9.3975,9.4292,8.9621,9.2494,1088463,0
2012-05-10,9.2023,9.3138,9.0918,9.2542,613227,0
2012-05-11,9.26,9.26,9.0918,9.1773,331938,0
2012-05-14,9.124,9.2542,9.0265,9.0734,597790,0
2012-05-15,9.0265,9.2023,8.9621,8.9822,502965,0
2012-05-16,9.0421,9.1638,8.6706,8.683,690650,0
2012-05-17,8.7423,8.7423,7.9561,8.0068,1432959,0
2012-05-18,8.0143,8.0143,7.4882,7.5272,1429201,0
2012-05-21,7.6372,8.2349,7.6056,8.2034,733578,0
2012-05-22,8.3392,8.6706,8.2478,8.306,573455,0
2012-05-23,8.3128,8.3128,8.0018,8.306,359481,0
2012-05-24,8.3983,8.6245,8.3392,8.5015,402156,0
2012-05-25,8.5732,9.0421,8.5732,9.0338,566254,0
2012-05-29,9.2167,9.4176,9.1955,9.3205,1192598,0
2012-05-30,9.3523,9.359,9.0338,9.0798,632765,0
2012-05-31,9.1917,9.2734,8.7844,8.7972,704832,0
2012-06-01,8.6971,8.8,8.5076,8.5793,555899,0
2012-06-04,8.7096,8.8194,8.2803,8.4634,456569,0
2012-06-05,8.3983,8.6317,8.3453,8.606,517173,0
2012-06-06,8.6892,8.9703,8.683,8.9703,275675,0
2012-06-07,9.0338,9.0421,8.683,8.7158,444477,0
2012-06-08,8.6706,8.9297,8.6706,8.8322,174431,0
2012-06-11,9.0523,9.0523,8.7025,8.7228,252730,0
2012-06-12,8.8194,8.9104,8.5989,8.6174,179178,0
2012-06-13,8.6317,8.7862,8.5414,8.5793,296935,0
2012-06-14,8.567,8.7228,8.567,8.683,174702,0
2012-06-15,8.7282,8.8322,8.683,8.7423,316267,0
2012-06-18,8.7604,8.8516,8.5466,8.6121,243027,0
2012-06-19,8.7678,8.9621,8.7025,8.7485,398496,0
2012-06-20,8.8653,8.9372,8.7096,8.7549,315867,0
2012-06-21,8.8322,8.9492,8.8322,8.9031,275770,0
2012-06-22,8.9703,9.0596,8.6706,8.7604,357799,0
2012-06-25,8.6449,8.7353,8.4421,8.4881,338465,0
2012-06-26,8.5209,8.6388,8.4093,8.4306,337217,0
2012-06-27,8.4421,8.7025,8.3392,8.6769,291113,0
2012-06-28,8.683,8.7282,8.4227,8.5271,246184,0
2012-06-29,8.7282,8.8313,8.528,8.824,514129,0
2012-07-02,8.8322,8.9951,8.7678,8.8073,252548,0
2012-07-03,8.9905,9.0117,8.7972,8.8718,142361,0
2012-07-05,8.8718,8.9979,8.8718,8.9841,250556,0
2012-07-06,8.9887,8.9951,8.8073,8.9436,209998,0
2012-07-09,9.0265,9.0265,8.7025,8.7862,366944,0
2012-07-10,8.8516,8.9621,8.7228,8.7862,363503,0
2012-07-11,8.7604,8.8258,8.5414,8.5847,320330,0
2012-07-12,8.6174,8.6174,8.4093,8.5732,369182,0
2012-07-13,8.6033,8.6228,8.4421,8.5493,338351,0
2012-07-16,8.5076,8.7678,8.4749,8.7678,395561,0
2012-07-17,8.7632,8.8037,8.6441,8.6971,338289,0
2012-07-18,8.6971,8.9104,8.683,8.7175,325877,0
2012-07-19,8.8073,9.124,8.683,9.066,327004,0
2012-07-20,9.0237,9.1175,8.9372,8.9647,256804,0
2012-07-23,8.9621,9.1056,8.846,8.9169,489937,0
2012-07-24,8.9647,9.1056,8.9031,8.9446,525375,0
2012-07-25,9.0154,9.1513,8.9621,9.0918,385058,0
2012-07-26,9.2494,9.3523,9.0918,9.3253,728026,0
2012-07-27,9.359,9.84,9.359,9.6,867474,0
2012-07-30,9.606,9.747,9.507,9.721,589415,0
2012-07-31,9.725,9.911,9.677,9.713,839685,0
2012-08-01,9.788,9.928,9.741,9.895,552929,0
2012-08-02,9.868,9.934,9.741,9.855,601196,0
2012-08-03,9.962,9.962,9.694,9.847,1049623,0
2012-08-06,9.855,9.881,9.3994,9.621,740355,0
2012-08-07,9.621,9.632,9.4657,9.4859,497856,0
2012-08-08,9.4657,9.4927,9.3205,9.3523,487968,0
2012-08-09,9.3455,9.625,9.2648,9.533,397807,0
2012-08-10,9.4388,9.632,9.4051,9.594,258156,0
2012-08-13,9.694,9.694,9.4532,9.647,255137,0
2012-08-14,9.694,9.847,9.614,9.666,543486,0
2012-08-15,9.707,9.753,9.507,9.687,226015,0
2012-08-16,9.721,9.733,9.632,9.68,194932,0
2012-08-17,9.726,9.733,9.54,9.6,203419,0
2012-08-20,9.573,9.687,9.507,9.546,236302,0
2012-08-21,9.659,9.687,9.4128,9.4792,403798,0
2012-08-22,9.4465,9.4994,9.3321,9.3792,232087,0
2012-08-23,9.3667,9.546,9.2648,9.3859,742719,0
2012-08-24,9.4051,9.533,9.4051,9.4859,263122,0
2012-08-27,9.4994,9.533,9.4321,9.4321,300209,0
2012-08-28,9.4253,9.513,9.4051,9.507,254866,0
2012-08-29,9.559,9.632,9.4994,9.567,243233,0
2012-08-30,9.507,9.6,9.4859,9.4994,159873,0
2012-08-31,9.554,9.732,9.533,9.677,306687,0
2012-09-04,9.726,9.874,9.673,9.855,323486,0
2012-09-05,9.799,9.996,9.795,9.948,410932,0
2012-09-06,10,10.075,9.962,10.014,550350,0
2012-09-07,9.828,10.054,9.828,10.042,317115,0
2012-09-10,10.047,10.054,9.868,9.941,228488,0
2012-09-11,9.934,10.028,9.881,9.922,281856,0
2012-09-12,9.906,10.008,9.868,9.968,205706,0
2012-09-13,9.996,10.028,9.922,9.98,226169,0
2012-09-14,10.028,10.047,9.996,10.042,370238,0
2012-09-17,10,10.069,9.953,10.069,343804,0
2012-09-18,10.008,10.082,9.953,10.062,271348,0
2012-09-19,10.042,10.069,9.968,10.022,431848,0
2012-09-20,10,10.062,9.975,10.035,208899,0
2012-09-21,10.054,10.069,9.996,10,322993,0
2012-09-24,10.035,10.054,10,10.047,341790,0
2012-09-25,10.054,10.062,9.868,9.906,417989,0
2012-09-26,9.884,9.92,9.767,9.836,333914,0
2012-09-27,9.898,9.996,9.877,9.996,199836,0
2012-09-28,9.966,9.994,9.773,9.916,211467,0
2012-10-01,9.948,10.069,9.881,10.047,320399,0
2012-10-02,10.07,10.092,9.898,10,247663,0
2012-10-03,10.035,10.16,9.952,10.104,240972,0
2012-10-04,10.152,10.152,9.979,10.14,259377,0
2012-10-05,10.142,10.182,10.082,10.128,253907,0
2012-10-08,10.128,10.128,10.035,10.054,179394,0
2012-10-09,10.069,10.082,9.941,9.962,166141,0
2012-10-10,9.953,9.98,9.6,9.687,371790,0
2012-10-11,9.694,9.799,9.694,9.767,166080,0
2012-10-12,9.799,9.975,9.799,9.847,220994,0
2012-10-15,9.847,9.941,9.814,9.881,156893,0
2012-10-16,9.906,10.035,9.901,9.996,272463,0
2012-10-17,10.042,10.135,10,10.116,321040,0
2012-10-18,10.116,10.168,10.089,10.142,241299,0
2012-10-19,10.187,10.187,10.076,10.112,260870,0
2012-10-22,10.168,10.269,10.089,10.255,696901,0
2012-10-23,10.414,10.414,9.952,10.276,490919,0
2012-10-24,10.329,10.397,10.269,10.302,382216,0
2012-10-25,10.409,10.409,10.201,10.255,217028,0
2012-10-26,10.346,10.386,10.2,10.291,265886,0
2012-10-31,10.426,10.435,10.27,10.398,304138,0
2012-11-01,10.436,10.546,10.428,10.497,577078,0
2012-11-02,10.538,10.593,10.483,10.559,551562,0
2012-11-05,10.606,10.635,10.4,10.538,981104,0
2012-11-06,10.338,10.525,10.173,10.49,666344,0
2012-11-07,10.448,10.448,10.291,10.367,360860,0
2012-11-08,10.332,10.406,10.029,10.049,440040,0
2012-11-09,10.008,10.2,9.525,9.863,779170,0
2012-11-12,9.996,10.283,9.877,10.049,470132,0
2012-11-13,10.124,10.124,8.9822,9.2292,2252116,0
2012-11-14,9.3821,9.4378,8.2665,8.3359,3409740,0
2012-11-15,8.7963,9.1955,8.3829,9.0098,1792185,0
2012-11-16,9.0853,9.4638,8.9492,9.3888,922823,0
2012-11-19,9.645,9.767,9.533,9.56,565953,0
2012-11-20,9.4994,9.4994,8.9492,9.0448,1293576,0
2012-11-21,9.0237,9.2292,9.0172,9.1955,483207,0
2012-11-23,9.2369,9.3475,9.1821,9.3407,151894,0
2012-11-26,9.2994,9.3475,9.1609,9.1888,699564,0
2012-11-27,9.2369,9.3205,9.1484,9.2292,360487,0
2012-11-28,9.1821,9.2859,9.0172,9.2023,295356,0
2012-11-29,9.2099,9.2994,9.1349,9.2725,415051,0
2012-11-30,9.2609,9.3119,9.1484,9.2205,512136,0
2012-12-03,9.4167,9.4167,8.9694,9.1753,590786,0
2012-12-04,9.0845,9.1417,8.6724,9.0191,806138,0
2012-12-05,9.0237,9.0237,8.7622,8.9142,448606,0
2012-12-06,8.8792,8.9142,8.6794,8.8313,386300,0
2012-12-07,8.824,8.8792,8.6794,8.7898,388512,0
2012-12-10,8.7761,8.9492,8.7077,8.7696,344822,0
2012-12-11,8.7558,8.7761,8.3154,8.4731,1093746,0
2012-12-12,8.4731,8.7141,8.4669,8.4731,470386,0
2012-12-13,8.4731,8.6043,8.4669,8.5626,286052,0
2012-12-14,8.59,8.9059,8.5431,8.722,555585,0
2012-12-17,8.7834,8.8451,8.5076,8.5829,354497,0
2012-12-18,8.6043,8.7141,8.5138,8.6733,388879,0
2012-12-19,8.7423,9.1065,8.6237,9.0301,649167,0
2012-12-20,8.9694,9.0448,8.8111,8.8653,411349,0
2012-12-21,8.7141,8.8792,8.6043,8.6449,498871,0
2012-12-24,8.6794,8.6998,8.5484,8.5484,156703,0
2012-12-26,8.6043,8.6043,8.3417,8.4051,417491,0
2012-12-27,8.3983,8.4599,8.294,8.3495,525343,0
2012-12-28,8.3008,8.6317,8.3008,8.4051,429825,0
2012-12-31,8.3983,8.5351,8.3282,8.4518,668538,0
2013-01-02,8.6733,8.8939,8.59,8.8377,644033,0
2013-01-03,8.8792,9.3263,8.8653,9.2994,530481,0
2013-01-04,9.3888,9.808,9.3061,9.601,790028,0
2013-01-07,9.741,9.761,9.533,9.636,671709,0
2013-01-08,9.672,9.713,9.3955,9.589,417770,0
2013-01-09,9.639,9.966,9.61,9.916,746284,0
2013-01-10,9.978,10.007,9.907,9.907,303771,0
2013-01-11,9.858,9.952,9.65,9.705,309478,0
2013-01-14,9.767,9.808,9.645,9.692,311053,0
2013-01-15,9.664,9.705,9.533,9.636,427851,0
2013-01-16,9.609,9.705,9.589,9.609,240663,0
2013-01-17,9.686,9.863,9.617,9.849,275367,0
2013-01-18,9.844,9.901,9.773,9.844,274942,0
2013-01-22,9.843,10.14,9.843,10.049,468577,0
2013-01-23,10.094,10.27,10.057,10.086,709260,0
2013-01-24,10.325,10.395,10.152,10.173,753963,0
2013-01-25,10.27,10.313,10.086,10.099,523415,0
2013-01-28,10.143,10.178,9.88,9.916,951748,0
2013-01-29,9.895,10.222,9.895,10.213,927987,0
2013-01-30,10.222,10.321,10.072,10.099,607292,0
2013-01-31,10.049,10.249,10.049,10.2,647415,0
2013-02-01,9.602,10.029,9.568,9.958,7060721,0
2013-02-04,10.035,10.086,9.844,9.88,1401986,0
2013-02-05,9.945,9.999,9.817,9.859,1441644,0
2013-02-06,9.773,9.945,9.695,9.717,2208613,0
2013-02-07,9.673,9.78,9.4475,9.4475,1118607,0
2013-02-08,9.524,9.709,9.4388,9.666,775629,0
2013-02-11,9.73,9.88,9.63,9.831,1022052,0
2013-02-12,9.958,10.044,9.923,9.929,957032,0
2013-02-13,10.029,10.15,9.945,9.95,1174335,0
2013-02-14,9.966,10.086,9.929,9.978,499239,0
2013-02-15,9.95,10.086,9.907,9.945,592363,0
2013-02-19,9.95,9.999,9.766,9.966,683514,0
2013-02-20,9.923,9.958,9.78,9.801,536263,0
2013-02-21,9.766,9.795,9.483,9.546,758277,0
2013-02-22,9.597,9.717,9.517,9.546,381404,0
2013-02-25,9.589,9.647,9.4109,9.4186,534220,0
2013-02-26,9.4898,9.589,9.4109,9.539,296659,0
2013-02-27,9.559,9.701,9.532,9.602,358426,0
2013-02-28,9.624,9.865,9.624,9.789,523822,0
2013-03-01,9.746,9.773,9.639,9.666,334973,0
2013-03-04,9.659,9.872,9.659,9.817,482271,0
2013-03-05,9.901,9.994,9.872,9.945,545275,0
2013-03-06,9.945,9.978,9.872,9.916,345120,0
2013-03-07,9.945,9.945,9.78,9.923,368299,0
2013-03-08,9.929,9.978,9.859,9.978,411897,0
2013-03-11,9.978,10.007,9.895,9.994,533227,0
2013-03-12,9.994,10.044,9.801,9.831,553100,0
2013-03-13,9.851,10.035,9.851,9.973,449407,0
2013-03-14,9.966,10.05,9.945,10.05,475483,0
2013-03-15,10.022,10.143,9.907,10.143,825582,0
2013-03-18,10.072,10.136,9.95,9.994,597225,0
2013-03-19,9.994,10.122,9.916,9.978,383227,0
2013-03-20,9.895,9.923,9.701,9.907,1046998,0
2013-03-21,9.895,10.192,9.88,10.065,512354,0
2013-03-22,10.122,10.264,10.094,10.185,636091,0
2013-03-25,10.264,10.285,10.044,10.185,426187,0
2013-03-26,10.192,10.192,10.065,10.122,245264,0
2013-03-27,10.128,10.256,10.072,10.256,343363,0
2013-03-28,10.256,10.305,10.171,10.285,538911,0
2013-04-01,10.293,10.341,10.086,10.094,461585,0
2013-04-02,10.072,10.2,9.978,9.999,465029,0
2013-04-03,10.007,10.072,9.738,9.824,492962,0
2013-04-04,9.851,9.907,9.695,9.724,493448,0
2013-04-05,9.724,9.95,9.4898,9.945,631470,0
2013-04-08,9.923,10.078,9.865,10.065,394729,0
2013-04-09,10.116,10.299,10.057,10.222,384190,0
2013-04-10,10.227,10.299,10.128,10.249,341623,0
2013-04-11,10.249,10.326,10.163,10.285,341083,0
2013-04-12,10.299,10.349,10.206,10.285,451734,0
2013-04-15,10.285,10.285,9.859,9.872,536661,0
2013-04-16,10.107,10.192,10.022,10.157,438702,0
2013-04-17,10.157,10.293,9.958,10.099,476020,0
2013-04-18,10.122,10.234,10.099,10.185,428545,0
2013-04-19,10.206,10.256,10.122,10.222,199208,0
2013-04-22,10.268,10.405,10.259,10.375,478509,0
2013-04-23,10.391,10.477,10.354,10.427,315391,0
2013-04-24,10.448,10.573,10.448,10.529,632687,0
2013-04-25,10.618,10.722,10.545,10.61,679662,0
2013-04-26,10.725,10.725,10.512,10.575,358978,0
2013-04-29,10.725,10.797,10.648,10.782,522022,0
2013-04-30,10.782,10.831,10.702,10.768,533955,0
2013-05-01,10.746,10.839,10.71,10.746,614361,0
2013-05-02,10.797,10.88,10.762,10.775,609823,0
2013-05-03,10.831,10.868,10.762,10.782,694131,0
2013-05-06,10.868,10.888,10.797,10.803,1182818,0
2013-05-07,10.909,10.959,10.675,10.71,1100476,0
2013-05-08,10.692,10.778,10.683,10.712,707502,0
2013-05-09,10.823,10.823,10.523,10.793,639988,0
2013-05-10,10.933,11.034,10.757,10.961,664218,0
2013-05-13,10.954,11.013,10.88,10.954,363108,0
2013-05-14,10.947,10.947,10.722,10.816,587227,0
2013-05-15,10.722,10.961,10.654,10.829,537043,0
2013-05-16,10.845,10.977,10.757,10.829,266756,0
2013-05-17,10.778,10.954,10.778,10.873,349360,0
2013-05-20,10.8,10.867,10.683,10.778,775916,0
2013-05-21,10.793,10.917,10.764,10.867,398704,0
2013-05-22,10.903,11.109,10.727,10.808,560633,0
2013-05-23,10.722,10.873,10.647,10.8,304411,0
2013-05-24,10.786,10.867,10.692,10.808,189383,0
2013-05-28,10.969,11.013,10.823,10.851,356152,0
2013-05-29,10.734,10.786,10.427,10.448,863106,0
2013-05-30,10.448,10.465,10.245,10.302,537052,0
2013-05-31,10.244,10.297,9.949,10.13,751566,0
2013-06-03,10.097,10.215,9.879,10.134,648653,0
2013-06-04,10.156,10.427,10.156,10.237,308961,0
2013-06-05,10.268,10.354,10.083,10.179,310717,0
2013-06-06,10.208,10.347,10.114,10.273,266736,0
2013-06-07,10.339,10.42,10.245,10.318,215432,0
2013-06-10,10.318,10.427,10.245,10.333,176816,0
2013-06-11,10.289,10.347,10.097,10.163,332983,0
2013-06-12,10.179,10.318,10.172,10.297,364550,0
2013-06-13,10.28,10.559,10.208,10.5,302922,0
2013-06-14,10.581,10.712,10.398,10.514,280308,0
2013-06-17,10.64,10.661,10.442,10.5,181547,0
2013-06-18,10.567,10.647,10.456,10.523,268728,0
2013-06-19,10.545,10.64,10.448,10.5,164879,0
2013-06-20,10.465,10.485,10.047,10.179,606718,0
2013-06-21,10.245,10.537,9.989,10.156,435464,0
2013-06-24,10.062,10.156,9.673,9.946,456498,0
2013-06-25,10.12,10.229,9.828,10.229,333057,0
2013-06-26,10.245,10.472,10.245,10.347,405107,0
2013-06-27,10.339,10.61,10.339,10.61,422194,0
2013-06-28,10.894,11.023,10.766,10.855,287457,0
2013-07-01,10.596,10.845,10.573,10.808,443913,0
2013-07-02,10.749,10.845,10.427,10.514,324679,0
2013-07-03,10.514,10.588,10.405,10.5,116748,0
2013-07-05,10.545,10.545,10.302,10.507,235619,0
2013-07-08,10.618,10.712,10.494,10.581,241804,0
2013-07-09,10.596,10.722,10.573,10.712,276642,0
2013-07-10,10.712,10.793,10.64,10.786,231828,0
2013-07-11,10.917,10.94,10.8,10.933,301541,0
2013-07-12,10.933,10.954,10.778,10.933,262516,0
2013-07-15,10.977,11.073,10.867,11.064,314645,0
2013-07-16,11.093,11.093,10.867,10.867,206857,0
2013-07-17,10.933,10.991,10.903,10.954,188941,0
2013-07-18,10.977,11.093,10.873,10.998,481594,0
2013-07-19,10.925,11.025,10.867,10.91,224573,0
2013-07-22,10.888,10.991,10.859,10.961,284545,0
2013-07-23,11.109,11.158,11.025,11.025,803465,0
2013-07-24,11.123,11.138,10.998,10.998,288113,0
2013-07-25,11.158,11.32,11.049,11.138,852209,0
2013-07-26,11.254,11.254,11.013,11.138,314032,0
2013-07-29,11.158,11.189,11.034,11.073,266179,0
2013-07-30,11.055,11.158,11.013,11.021,353170,0
2013-07-31,11.086,11.123,10.961,11.044,460683,0
2013-08-01,11.129,11.196,11.044,11.055,843962,0
2013-08-02,11.145,11.145,11.025,11.073,614260,0
2013-08-05,11.174,11.174,11.013,11.093,1427331,0
2013-08-06,11.314,11.314,10.862,11.096,679425,0
2013-08-07,11.073,11.177,10.998,11.087,500118,0
2013-08-08,11.194,11.277,11.087,11.125,378301,0
2013-08-09,11.148,11.23,11.066,11.102,409847,0
2013-08-12,11.066,11.216,11.044,11.155,286225,0
2013-08-13,11.004,11.171,10.71,10.945,890135,0
2013-08-14,10.93,10.976,10.742,10.808,548250,0
2013-08-15,10.719,10.808,10.432,10.643,1018049,0
2013-08-16,10.597,10.847,10.575,10.613,468872,0
2013-08-19,10.621,10.627,10.401,10.409,575609,0
2013-08-20,10.409,10.71,10.409,10.666,315171,0
2013-08-21,10.666,10.742,10.59,10.597,261001,0
2013-08-22,10.613,10.808,10.59,10.771,316174,0
2013-08-23,10.847,10.99,10.771,10.914,361947,0
2013-08-26,10.892,11.025,10.793,10.945,393583,0
2013-08-27,10.892,10.922,10.651,10.666,323577,0
2013-08-28,10.697,10.839,10.568,10.679,242492,0
2013-08-29,10.697,10.786,10.575,10.679,215521,0
2013-08-30,10.975,11.021,10.897,10.919,166775,0
2013-09-03,10.613,10.742,10.575,10.657,311394,0
2013-09-04,10.732,10.98,10.732,10.847,372681,0
2013-09-05,10.922,11.073,10.876,10.914,178299,0
2013-09-06,11.025,11.044,10.742,10.771,332366,0
2013-09-09,10.777,11.066,10.777,10.839,445306,0
2013-09-10,10.937,11.044,10.801,10.839,616176,0
2013-09-11,10.777,11.044,10.777,10.951,391135,0
2013-09-12,11.056,11.299,11.004,11.216,609685,0
2013-09-13,11.208,11.26,10.862,10.876,651548,0
2013-09-16,11.118,11.194,10.945,10.998,308341,0
2013-09-17,11.056,11.141,10.951,11.021,244039,0
2013-09-18,11.056,11.253,11.056,11.125,384724,0
2013-09-19,11.23,11.305,11.163,11.253,572147,0
2013-09-20,10.559,10.793,10.5,10.748,8104049,0
2013-09-23,10.808,10.839,10.575,10.771,950379,0
2013-09-24,10.808,10.98,10.756,10.871,824610,0
2013-09-25,11.004,11.056,10.777,10.98,801418,0
2013-09-26,10.945,11.118,10.892,11.025,1201117,0
2013-09-27,10.967,11.073,10.862,11.004,500921,0
2013-09-30,11.252,11.346,11.222,11.329,721384,0
2013-10-01,11.087,11.118,10.945,11.081,406124,0
2013-10-02,11.021,11.081,10.967,11.013,417281,0
2013-10-03,10.945,11.044,10.914,10.976,422200,0
2013-10-04,10.959,11.021,10.937,10.98,235053,0
2013-10-07,10.907,10.922,10.824,10.853,348417,0
2013-10-08,10.824,10.998,10.793,10.808,309347,0
2013-10-09,10.808,10.914,10.674,10.732,450507,0
2013-10-10,10.907,10.93,10.732,10.853,264135,0
2013-10-11,10.9,11.155,10.786,11.155,453271,0
2013-10-14,11.066,11.216,10.951,11.163,400675,0
2013-10-15,11.23,11.381,11.2,11.238,881889,0
2013-10-16,11.305,11.373,11.11,11.118,576308,0
2013-10-17,11.186,11.403,11.125,11.381,469411,0
2013-10-18,11.389,11.398,11.194,11.305,739981,0
2013-10-21,11.305,11.381,11.102,11.299,480665,0
2013-10-22,11.381,11.456,11.305,11.389,530612,0
2013-10-23,11.381,11.443,11.305,11.351,238765,0
2013-10-24,11.398,11.419,11.314,11.328,191970,0
2013-10-25,11.403,11.494,11.358,11.449,430660,0
2013-10-28,11.494,11.494,11.381,11.443,393870,0
2013-10-29,11.494,11.571,11.411,11.494,441388,0
2013-10-30,11.523,11.532,11.368,11.368,369227,0
2013-10-31,12.034,12.143,11.878,12.097,975209,0
2013-11-01,12.301,12.8,12.18,12.437,1809980,0
2013-11-04,12.557,12.805,12.534,12.694,1020438,0
2013-11-05,12.775,12.889,12.625,12.813,1158977,0
2013-11-06,12.853,13.063,12.692,12.908,1168288,0
2013-11-07,12.916,12.947,12.343,12.359,817399,0
2013-11-08,12.39,12.954,12.39,12.584,502583,0
2013-11-11,12.606,12.692,12.483,12.575,440256,0
2013-11-12,12.606,12.653,12.427,12.499,360842,0
2013-11-13,12.545,12.677,12.413,12.677,344136,0
2013-11-14,12.683,12.831,12.677,12.807,544863,0
2013-11-15,12.807,12.884,12.8,12.862,518210,0
2013-11-18,12.884,12.901,12.468,12.505,358608,0
2013-11-19,12.591,12.762,12.514,12.683,321622,0
2013-11-20,12.677,12.807,12.521,12.606,363026,0
2013-11-21,12.692,12.877,12.629,12.7,292522,0
2013-11-22,12.8,12.807,12.568,12.73,308513,0
2013-11-25,12.807,12.807,12.669,12.724,324702,0
2013-11-26,12.762,12.77,12.599,12.629,246015,0
2013-11-27,12.677,12.84,12.653,12.77,253800,0
2013-11-29,12.807,13.032,12.793,13.009,314043,0
2013-12-02,13.079,13.149,12.738,12.846,433094,0
2013-12-03,12.846,12.971,12.762,12.924,371356,0
2013-12-04,12.908,12.916,12.7,12.807,322247,0
2013-12-05,13.117,13.412,13.071,13.318,1065926,0
2013-12-06,13.318,13.374,13.156,13.226,409335,0
2013-12-09,13.365,13.365,13.173,13.257,481894,0
2013-12-10,13.272,13.304,13.132,13.233,466783,0
2013-12-11,13.279,13.427,13.219,13.396,373825,0
2013-12-12,13.427,13.698,13.396,13.675,670594,0
2013-12-13,13.567,14.116,13.465,13.782,634255,0
2013-12-16,13.93,14.084,13.806,13.845,667458,0
2013-12-17,13.883,13.999,13.744,13.954,414201,0
2013-12-18,13.946,13.991,13.759,13.899,405360,0
2013-12-19,13.891,14.007,13.79,13.968,554204,0
2013-12-20,14.061,14.867,13.968,14.867,2092763,0
2013-12-23,14.705,14.858,14.463,14.565,1178085,0
2013-12-24,14.573,14.858,14.557,14.573,474479,0
2013-12-26,14.65,15.246,14.65,15.053,809784,0
2013-12-27,15.153,15.16,14.741,14.789,526270,0
2013-12-30,14.781,14.781,13.744,14.309,1640985,0
2013-12-31,14.394,15.022,14.333,14.797,689023,0
2014-01-02,14.728,14.728,14.277,14.409,697252,0
2014-01-03,14.51,14.666,14.409,14.418,444762,0
2014-01-06,14.34,14.51,14.015,14.463,633437,0
2014-01-07,14.479,14.65,14.38,14.38,499594,0
2014-01-08,14.51,14.557,14.355,14.441,378260,0
2014-01-09,14.597,14.633,14.385,14.502,338172,0
2014-01-10,14.502,14.502,13.737,14.294,1183046,0
2014-01-13,14.126,14.262,13.93,14.015,570352,0
2014-01-14,13.93,14.533,13.93,14.479,609129,0
2014-01-15,14.657,14.858,14.455,14.711,677771,0
2014-01-16,14.767,15.246,14.673,14.735,855459,0
2014-01-17,14.526,14.719,14.332,14.588,652971,0
2014-01-21,14.711,14.735,14.426,14.666,518477,0
2014-01-22,14.751,14.899,14.643,14.804,457223,0
2014-01-23,14.65,14.889,14.55,14.758,597354,0
2014-01-24,14.602,14.688,13.8,13.976,1211733,0
2014-01-27,14.106,14.239,13.768,14.093,535927,0
2014-01-28,14.208,14.735,14.161,14.55,566089,0
2014-01-29,14.371,14.451,14.126,14.271,424010,0
2014-01-30,14.426,14.455,14.046,14.148,429785,0
2014-01-31,14,14.309,13.915,14.208,563149,0
2014-02-03,14.248,14.409,14.024,14.138,519361,0
2014-02-04,14.271,14.38,14.055,14.239,425166,0
2014-02-05,14.248,14.38,14.046,14.225,468144,0
2014-02-06,14.298,14.408,14.194,14.305,433280,0
2014-02-07,14.337,14.488,14.162,14.178,389116,0
2014-02-10,14.298,14.431,14.21,14.377,305609,0
2014-02-11,13.639,13.799,13.608,13.719,8383109,0
2014-02-12,13.742,14.036,13.639,13.782,1898488,0
2014-02-13,13.799,13.964,13.686,13.95,1259231,0
2014-02-14,13.973,14.115,13.838,14.083,843129,0
2014-02-18,14.02,14.125,13.909,13.98,819756,0
2014-02-19,13.885,13.917,13.766,13.885,701758,0
2014-02-20,13.877,13.877,13.338,13.608,1628841,0
2014-02-21,13.608,13.671,12.957,13.307,1662340,0
2014-02-24,13.322,13.592,13.322,13.394,561505,0
2014-02-25,13.409,13.497,13.313,13.353,437024,0
2014-02-26,13.371,13.409,13.1,13.402,745107,0
2014-02-27,13.433,13.87,13.282,13.813,526340,0
2014-02-28,13.853,13.853,13.464,13.559,650777,0
2014-03-03,13.488,13.751,13.48,13.71,470365,0
2014-03-04,13.87,14.1,13.726,14.004,874239,0
2014-03-05,13.988,14.076,13.893,13.95,584869,0
2014-03-06,14.036,14.194,13.964,14.076,627859,0
2014-03-07,14.13,14.28,13.996,14.25,549532,0
2014-03-10,14.234,14.44,14.083,14.385,677088,0
2014-03-11,14.368,14.463,14.242,14.463,573399,0
2014-03-12,14.313,14.417,14.194,14.392,434826,0
2014-03-13,14.353,14.431,13.956,14.105,435773,0
2014-03-14,13.925,14.463,13.925,14.44,922587,0
2014-03-17,14.535,15.052,14.527,14.812,1197085,0
2014-03-18,14.812,15.034,14.789,14.883,994631,0
2014-03-19,14.876,15.122,14.829,15.034,696775,0
2014-03-20,15.034,15.328,14.836,15.226,1120842,0
2014-03-21,15.28,15.447,15.052,15.383,4868003,0
2014-03-24,15.359,15.439,15.075,15.184,1179527,0
2014-03-25,15.184,15.305,15.138,15.207,364403,0
2014-03-26,15.106,15.377,15.106,15.177,588920,0
2014-03-27,15.217,15.519,15.114,15.479,827333,0
2014-03-28,15.463,15.773,15.28,15.67,646690,0
2014-03-31,15.684,15.708,15.383,15.456,568629,0
2014-04-01,15.479,15.51,14.527,15.082,1141837,0
2014-04-02,15.066,15.066,14.669,14.789,586651,0
2014-04-03,14.75,14.781,14.377,14.63,667783,0
2014-04-04,14.709,14.774,14.511,14.717,512024,0
2014-04-07,14.709,14.709,14.431,14.592,416393,0
2014-04-08,14.527,14.709,14.401,14.551,551205,0
2014-04-09,14.559,14.845,14.551,14.812,284939,0
2014-04-10,14.766,14.869,14.28,14.368,388175,0
2014-04-11,14.28,14.511,14.275,14.392,263734,0
2014-04-14,14.431,14.859,14.417,14.859,337094,0
2014-04-15,14.869,15.01,14.686,14.916,241909,0
2014-04-16,14.907,15.28,14.726,15.138,418792,0
2014-04-17,15.138,15.289,15.066,15.131,253595,0
2014-04-21,15.114,15.207,14.988,15.066,471237,0
2014-04-22,15.066,15.177,15.019,15.098,177788,0
2014-04-23,15.138,15.184,14.869,14.995,276698,0
2014-04-24,15.066,15.066,14.535,14.734,399397,0
2014-04-25,14.702,14.836,14.567,14.678,300823,0
2014-04-28,14.702,15.003,14.669,14.94,296032,0
2014-04-29,15.066,15.203,14.798,14.979,394812,0
2014-04-30,15.019,15.217,14.931,15.01,322727,0
2014-05-01,15.098,15.098,14.821,14.964,337722,0
2014-05-02,15.027,15.106,14.869,15.003,399215,0
2014-05-05,14.988,15.131,14.789,15.027,360737,0
2014-05-06,15.066,15.075,14.669,14.972,531209,0
2014-05-07,14.974,15.006,14.738,14.795,444716,0
2014-05-08,14.795,15.119,14.666,14.681,320011,0
2014-05-09,14.666,15.038,14.666,14.956,303045,0
2014-05-12,15.023,15.144,14.778,14.852,333976,0
2014-05-13,14.949,14.956,14.786,14.883,295774,0
2014-05-14,14.811,15.348,14.811,15.152,388307,0
2014-05-15,15.183,15.183,14.901,15.023,244692,0
2014-05-16,15.031,15.096,14.828,14.835,212100,0
2014-05-19,14.852,14.981,14.641,14.649,329817,0
2014-05-20,14.641,14.771,14.461,14.583,336702,0
2014-05-21,14.649,14.917,14.649,14.771,225855,0
2014-05-22,14.835,14.974,14.698,14.966,225201,0
2014-05-23,14.981,15.169,14.974,15.071,305895,0
2014-05-27,15.071,15.169,14.892,14.981,240134,0
2014-05-28,14.932,15.071,14.859,14.901,217110,0
2014-05-29,14.99,14.99,14.859,14.966,162644,0
2014-05-30,14.974,15.014,14.868,14.981,255302,0
2014-06-02,14.99,15.087,14.795,15.087,254362,0
2014-06-03,14.998,15.242,14.974,15.226,175053,0
2014-06-04,15.226,15.428,15.144,15.428,236181,0
2014-06-05,15.42,15.42,15.193,15.233,154163,0
2014-06-06,15.291,15.42,15.152,15.202,152322,0
2014-06-09,15.103,15.202,15.031,15.152,220363,0
2014-06-10,15.183,15.242,15.071,15.226,209481,0
2014-06-11,15.103,15.249,15.047,15.169,179980,0
2014-06-12,15.281,15.372,15.144,15.281,301957,0
2014-06-13,15.355,15.493,15.16,15.468,300976,0
2014-06-16,15.428,15.46,14.819,15.169,436663,0
2014-06-17,15.031,15.468,15.006,15.42,319033,0
2014-06-18,15.363,15.468,15.331,15.412,182055,0
2014-06-19,15.444,15.46,15.183,15.207,236443,0
2014-06-20,15.306,15.428,15.119,15.306,397451,0
2014-06-23,15.298,15.453,15.183,15.42,252281,0
2014-06-24,15.453,15.671,15.404,15.551,305880,0
2014-06-25,15.557,15.833,15.557,15.802,305721,0
2014-06-26,15.704,15.761,15.582,15.639,242761,0
2014-06-27,15.656,15.809,15.6,15.769,120915,0
2014-06-30,15.761,15.786,15.484,15.786,234814,0
2014-07-01,15.786,15.843,15.6,15.704,230281,0
2014-07-02,15.761,15.817,15.632,15.656,130295,0
2014-07-03,15.753,15.875,15.557,15.867,281609,0
2014-07-07,15.875,15.875,15.607,15.753,282642,0
2014-07-08,15.753,15.833,15.468,15.744,248404,0
2014-07-09,15.744,15.817,15.632,15.769,152344,0
2014-07-10,15.656,15.793,15.484,15.607,198854,0
2014-07-11,15.575,15.632,15.266,15.274,404850,0
2014-07-14,15.291,15.793,15.291,15.591,331466,0
2014-07-15,15.551,15.591,15.363,15.508,130936,0
2014-07-16,15.639,15.744,15.453,15.721,191395,0
2014-07-17,15.656,15.737,15.527,15.582,171190,0
2014-07-18,15.6,15.778,15.582,15.639,205138,0
2014-07-21,15.639,15.712,15.551,15.647,225699,0
2014-07-22,15.671,15.907,15.623,15.867,264086,0
2014-07-23,15.851,15.916,15.6,15.623,231331,0
2014-07-24,15.591,15.867,15.591,15.867,165552,0
2014-07-25,15.833,15.916,15.737,15.907,185583,0
2014-07-28,15.907,15.907,15.363,15.387,495932,0
2014-07-29,15.542,15.778,15.436,15.671,281508,0
2014-07-30,15.827,16.037,15.729,16.037,489104,0
2014-07-31,16.037,16.037,15.753,15.957,458691,0
2014-08-01,15.924,15.957,15.761,15.939,282677,0
2014-08-04,15.957,16.142,15.833,15.875,773275,0
2014-08-05,15.939,16.159,15.843,15.851,615966,0
2014-08-06,15.803,15.852,15.62,15.636,384299,0
2014-08-07,15.645,15.81,15.504,15.595,181542,0
2014-08-08,15.67,16.078,15.462,16.02,276863,0
2014-08-11,16.159,16.326,16.044,16.135,363372,0
2014-08-12,16.202,16.277,16.103,16.259,195979,0
2014-08-13,16.326,16.576,16.302,16.517,413739,0
2014-08-14,16.567,16.859,16.517,16.658,498605,0
2014-08-15,16.775,16.791,16.517,16.667,300440,0
2014-08-18,16.775,16.85,16.658,16.783,328765,0
2014-08-19,16.791,16.975,16.716,16.916,323079,0
2014-08-20,16.825,16.925,16.708,16.89,193822,0
2014-08-21,16.89,16.991,16.775,16.95,230148,0
2014-08-22,16.966,16.966,16.675,16.675,189993,0
2014-08-25,16.8,16.825,16.558,16.617,307980,0
2014-08-26,16.632,16.691,16.509,16.658,213410,0
2014-08-27,16.658,16.734,16.551,16.675,144481,0
2014-08-28,16.7,16.7,16.492,16.551,212465,0
2014-08-29,16.541,16.592,16.334,16.368,284489,0
2014-09-02,16.458,16.607,16.376,16.541,267707,0
2014-09-03,16.541,16.617,16.427,16.551,140336,0
2014-09-04,16.533,16.691,16.533,16.551,170875,0
2014-09-05,16.576,17.033,16.452,16.841,413956,0
2014-09-08,16.865,17.015,16.65,16.716,172496,0
2014-09-09,16.716,16.883,16.716,16.808,164044,0
2014-09-10,16.783,16.941,16.716,16.8,177161,0
2014-09-11,16.791,16.85,16.632,16.7,161289,0
2014-09-12,16.675,16.708,16.533,16.567,146248,0
2014-09-15,16.533,16.541,15.521,15.845,1063041,0
2014-09-16,15.744,15.935,15.578,15.736,633546,0
2014-09-17,15.819,16.401,15.72,16.376,424637,0
2014-09-18,16.384,16.417,16.085,16.128,270752,0
2014-09-19,16.143,16.143,15.612,15.636,1708969,0
2014-09-22,15.645,15.736,15.005,15.179,912155,0
2014-09-23,15.121,15.479,14.713,14.739,776172,0
2014-09-24,14.73,14.898,14.216,14.515,1192222,0
2014-09-25,14.549,14.598,13.801,14.126,1125584,0
2014-09-26,14.249,14.49,13.966,14.374,925599,0
2014-09-29,14.374,14.58,14.241,14.524,269832,0
2014-09-30,14.605,14.955,14.431,14.814,530673,0
2014-10-01,14.83,15.013,14.623,14.689,464870,0
2014-10-02,14.648,14.989,14.281,14.665,453048,0
2014-10-03,14.689,15.13,14.689,15.055,609641,0
2014-10-06,15.088,15.346,14.997,15.022,506458,0
2014-10-07,15.013,15.013,14.364,14.59,497393,0
2014-10-08,14.549,14.565,14.131,14.474,419874,0
2014-10-09,14.499,14.499,13.966,14.083,517609,0
2014-10-10,14.008,14.066,13.035,13.476,950847,0
2014-10-13,13.402,13.642,12.304,12.463,937306,0
2014-10-14,12.463,12.463,11.557,12.048,1915349,0
2014-10-15,11.78,12.978,11.699,12.953,1079014,0
2014-10-16,12.87,13.684,12.721,13.459,753597,0
2014-10-17,13.642,14.256,13.642,14.058,979796,0
2014-10-20,13.917,14.216,13.351,13.576,497807,0
2014-10-21,13.626,14.357,13.626,13.826,855885,0
2014-10-22,14.116,14.126,13.501,13.568,502080,0
2014-10-23,13.767,14.075,13.718,14.008,506450,0
2014-10-24,13.951,14.091,13.409,13.667,670980,0
2014-10-27,13.801,13.801,13.227,13.252,650932,0
2014-10-28,13.277,13.559,12.978,13.434,639572,0
2014-10-29,13.501,13.842,13.443,13.842,539752,0
2014-10-30,13.858,14.2,13.782,13.826,710168,0
2014-10-31,14.116,14.116,13.394,13.427,543822,0
2014-11-03,13.501,13.808,13.359,13.782,523236,0
2014-11-04,13.733,13.733,12.453,12.853,1837784,0
2014-11-05,12.299,12.633,12,12.043,1591602,0
2014-11-06,12.059,12.446,11.735,11.812,1495882,0
2014-11-07,11.718,11.982,11.547,11.982,921483,0
2014-11-10,12.214,12.384,11.606,11.667,1038177,0
2014-11-11,11.701,11.846,11.445,11.547,1351083,0
2014-11-12,11.547,11.846,11.419,11.744,647623,0
2014-11-13,11.744,11.846,11.127,11.178,1022091,0
2014-11-14,11.145,11.213,10.734,11.145,1655466,0
2014-11-17,11.204,11.342,11.043,11.094,1123387,0
2014-11-18,11.178,11.657,11.101,11.529,969889,0
2014-11-19,11.273,11.563,11.204,11.239,732112,0
2014-11-20,11.23,11.589,11.222,11.503,765694,0
2014-11-21,11.744,11.812,11.384,11.461,1219873,0
2014-11-24,11.248,11.718,11.007,11.649,1486620,0
2014-11-25,11.675,11.914,11.563,11.683,771057,0
2014-11-26,11.777,11.777,11.573,11.649,543520,0
2014-11-28,11.461,11.547,11.076,11.085,607953,0
2014-12-01,11.076,11.368,10.744,10.991,1572679,0
2014-12-02,11.119,11.204,10.631,10.666,1121529,0
2014-12-03,10.692,11.282,10.675,10.948,959285,0
2014-12-04,10.948,11.101,10.675,10.914,653122,0
2014-12-05,10.974,11,10.563,10.589,766920,0
2014-12-08,10.477,10.477,8.8866,8.9722,2254971,0
2014-12-09,8.8782,9.673,8.7751,9.4859,1429479,0
2014-12-10,9.2984,9.46,8.9547,9.066,1472452,0
2014-12-11,9.0577,9.4686,9.0154,9.1513,1257500,0
2014-12-12,8.9804,9.3051,8.9804,9.1696,784800,0
2014-12-15,9.2205,9.2292,8.2452,8.2709,1752393,0
2014-12-16,8.1169,8.7494,7.9116,8.6043,1438538,0
2014-12-17,8.6733,9.733,8.6388,9.3484,1475262,0
2014-12-18,9.537,10.222,9.537,9.785,1167482,0
2014-12-19,9.836,10.196,9.717,10.093,4227690,0
2014-12-22,10.093,10.11,9.2984,9.588,855575,0
2014-12-23,9.648,9.775,9.2369,9.3148,887894,0
2014-12-24,9.1946,9.2369,8.7069,9.0412,586294,0
2014-12-26,8.9381,9.2542,8.8608,9.1,463475,0
2014-12-29,8.9381,9.0835,8.7494,8.8349,828131,0
2014-12-30,8.9289,9.0485,8.6219,8.9547,930074,0
2014-12-31,8.9031,8.9722,8.5103,8.6981,1285637,0
2015-01-02,8.7926,9.4763,8.613,9.4167,657835,0
2015-01-05,9.2628,9.4253,9.0835,9.1859,798018,0
2015-01-06,9.434,10.016,9.2205,9.904,1119989,0
2015-01-07,10.093,10.306,9.913,9.981,925549,0
2015-01-08,10.196,11.017,9.981,10.675,1271683,0
2015-01-09,10.692,10.734,10.058,10.512,811378,0
2015-01-12,10.264,10.708,10.178,10.614,819629,0
2015-01-13,10.708,11.059,10.058,10.357,1063634,0
2015-01-14,10.007,10.152,9.614,10.126,1153795,0
2015-01-15,10.119,10.528,9.939,10.443,629668,0
2015-01-16,10.393,10.708,10.357,10.692,537967,0
2015-01-20,10.708,10.905,10.572,10.786,607889,0
2015-01-21,10.786,11.119,10.776,11.119,718238,0
2015-01-22,11.332,11.452,11.101,11.136,844199,0
2015-01-23,11.136,11.213,10.136,10.597,1231072,0
2015-01-26,10.503,10.606,10.126,10.606,720380,0
2015-01-27,10.409,10.811,10.126,10.666,1200918,0
2015-01-28,10.614,10.692,10.17,10.255,809247,0
2015-01-29,10.264,10.264,9.4763,9.75,1296407,0
2015-01-30,9.759,10.126,9.4763,9.999,977030,0
2015-02-02,10.419,11.273,10.419,11.11,1786217,0
2015-02-03,11.282,12.137,11.256,11.88,1535615,0
2015-02-04,12.008,12.052,11.521,11.649,928185,0
2015-02-05,11.718,12.095,11.581,11.726,1098688,0
2015-02-06,11.007,11.306,10.981,11.076,7467028,0
2015-02-09,11.07,11.264,10.609,10.698,1720959,0
2015-02-10,10.698,10.769,10.317,10.662,1160484,0
2015-02-11,10.627,10.866,10.494,10.698,664974,0
2015-02-12,10.884,10.884,10.388,10.743,650994,0
2015-02-13,10.874,10.955,10.645,10.955,656423,0
2015-02-17,11.051,11.22,10.919,11.149,685461,0
2015-02-18,11.22,11.264,10.804,10.919,618474,0
2015-02-19,10.76,11.141,10.672,10.963,376554,0
2015-02-20,11.07,11.07,10.75,11.051,494271,0
2015-02-23,11.061,11.07,10.636,10.689,617615,0
2015-02-24,10.662,10.672,10.467,10.645,610786,0
2015-02-25,10.645,10.795,10.556,10.636,348705,0
2015-02-26,10.636,10.848,10.636,10.848,586025,0
2015-02-27,10.857,11.025,10.706,10.848,486712,0
2015-03-02,10.848,11.442,10.822,11.247,994728,0
2015-03-03,11.158,11.584,11.114,11.379,812358,0
2015-03-04,11.379,11.54,11.202,11.459,407535,0
2015-03-05,11.423,11.548,11.123,11.212,558737,0
2015-03-06,11.123,11.406,10.848,10.919,538863,0
2015-03-09,10.919,11.017,10.582,10.706,525086,0
2015-03-10,10.573,10.662,10.415,10.521,343735,0
2015-03-11,10.565,10.99,10.512,10.822,464108,0
2015-03-12,10.813,10.83,10.422,10.547,645912,0
2015-03-13,10.521,10.538,10.21,10.422,646478,0
2015-03-16,10.388,10.521,9.3686,9.4753,2437868,0
2015-03-17,9.3513,9.556,8.9003,8.9178,2218461,0
2015-03-18,8.9261,9.697,8.7141,9.2542,1787325,0
2015-03-19,9.2282,9.671,9.2099,9.635,787291,0
2015-03-20,9.723,9.909,8.6344,8.6344,7650449,0
2015-03-23,9.2186,9.625,9.1213,9.581,2885941,0
2015-03-24,9.742,9.909,9.3955,9.821,1332929,0
2015-03-25,9.963,10.743,9.813,10.096,1031766,0
2015-03-26,10.158,10.281,9.847,9.865,674482,0
2015-03-27,9.946,9.946,9.564,9.813,505438,0
2015-03-30,9.813,9.963,9.786,9.936,356606,0
2015-03-31,9.838,9.989,9.618,9.865,408215,0
2015-04-01,9.936,10.281,9.83,10.247,763124,0
2015-04-02,10.272,10.432,10.07,10.22,580192,0
2015-04-06,10.237,10.769,10.237,10.679,653139,0
2015-04-07,10.653,11.017,10.653,10.743,603176,0
2015-04-08,10.822,10.937,10.679,10.75,395678,0
2015-04-09,10.83,10.848,10.556,10.848,321409,0
2015-04-10,10.857,10.928,10.645,10.91,375916,0
2015-04-13,10.98,11.061,10.662,10.848,393194,0
2015-04-14,10.884,10.901,10.733,10.848,466255,0
2015-04-15,10.866,11.051,10.723,10.91,403481,0
2015-04-16,10.901,11.202,10.75,11.114,471886,0
2015-04-17,11.105,11.158,10.955,11.141,415440,0
2015-04-20,11.141,11.459,11.051,11.335,613923,0
2015-04-21,11.415,11.415,11.034,11.175,486091,0
2015-04-22,11.22,11.273,10.928,11.141,397539,0
2015-04-23,11.212,11.433,11.185,11.433,594307,0
2015-04-24,11.469,11.557,11.247,11.548,510682,0
2015-04-27,11.627,11.636,11.256,11.352,454398,0
2015-04-28,11.345,11.557,11.247,11.362,394775,0
2015-04-29,11.379,11.743,11.264,11.707,741670,0
2015-04-30,11.751,11.858,11.469,11.53,650768,0
2015-05-01,11.601,11.699,11.433,11.663,728233,0
2015-05-04,11.45,11.513,10.706,11.096,2153079,0
2015-05-05,11.415,11.415,10.716,10.857,939509,0
2015-05-06,11.025,11.07,10.83,10.919,571325,0
2015-05-07,10.76,10.857,9.927,10.308,1975051,0
2015-05-08,10.184,10.485,10.051,10.325,1282113,0
2015-05-11,10.328,10.411,10.052,10.374,656163,0
2015-05-12,10.42,10.42,10.052,10.107,663199,0
2015-05-13,10.135,10.264,9.942,9.988,660617,0
2015-05-14,10.052,10.125,9.932,9.942,974359,0
2015-05-15,9.969,10.254,9.674,10.107,1179615,0
2015-05-18,10.125,10.125,9.813,10.006,651989,0
2015-05-19,9.978,10.135,9.775,9.942,894729,0
2015-05-20,9.988,10.107,9.859,9.896,345355,0
2015-05-21,9.904,10.006,9.859,9.932,395219,0
2015-05-22,9.849,10.061,9.849,10.006,398478,0
2015-05-26,9.886,10.006,9.711,9.859,406489,0
2015-05-27,9.877,9.942,9.693,9.785,355784,0
2015-05-28,9.73,9.923,9.628,9.914,325481,0
2015-05-29,9.923,10.061,9.674,10.015,412709,0
2015-06-01,10.125,10.153,9.739,10.033,409693,0
2015-06-02,10.061,10.061,9.795,9.896,360811,0
2015-06-03,9.896,10.264,9.868,10.144,467354,0
2015-06-04,10.125,10.246,9.896,9.978,281043,0
2015-06-05,9.923,10.226,9.923,10.079,231178,0
2015-06-08,10.089,10.226,10.079,10.162,316892,0
2015-06-09,10.071,10.208,9.923,9.942,390879,0
2015-06-10,9.95,10.181,9.932,10.015,214374,0
2015-06-11,10.097,10.246,9.969,10.208,237778,0
2015-06-12,10.153,10.162,9.803,9.942,549156,0
2015-06-15,9.896,9.969,9.73,9.849,416512,0
2015-06-16,9.813,10.226,9.803,10.19,450732,0
2015-06-17,10.236,10.549,10.19,10.494,478978,0
2015-06-18,10.549,10.798,10.457,10.549,520477,0
2015-06-19,10.669,11,10.558,10.604,2431064,0
2015-06-22,10.687,10.807,10.328,10.503,512329,0
2015-06-23,10.494,10.697,10.355,10.632,345088,0
2015-06-24,10.65,10.963,10.512,10.844,569689,0
2015-06-25,10.641,10.88,10.632,10.65,277349,0
2015-06-26,10.632,10.632,10.254,10.374,348397,0
2015-06-29,10.246,10.264,9.849,10.006,814229,0
2015-06-30,10.236,10.457,9.666,9.849,856305,0
2015-07-01,9.914,10.291,9.537,9.739,695816,0
2015-07-02,9.923,10.015,9.666,9.96,507549,0
2015-07-06,9.795,9.95,9.555,9.573,644648,0
2015-07-07,9.573,9.592,9.1773,9.435,808255,0
2015-07-08,9.2878,9.4994,9.1869,9.2782,489841,0
2015-07-09,9.4167,9.757,9.3888,9.546,532536,0
2015-07-10,9.896,10.125,9.674,10.079,554589,0
2015-07-13,10.125,10.457,9.997,10.135,412818,0
2015-07-14,10.135,10.254,9.795,9.942,423647,0
2015-07-15,9.923,9.96,9.546,9.656,531803,0
2015-07-16,9.785,10.522,9.693,10.503,575773,0
2015-07-17,10.53,10.558,9.969,10.162,508635,0
2015-07-20,10.125,10.162,9.831,9.923,508418,0
2015-07-21,9.886,10.218,9.877,10.107,276914,0
2015-07-22,10.071,10.079,9.757,9.785,412601,0
2015-07-23,9.813,9.904,9.4446,9.757,512437,0
2015-07-24,9.748,9.923,9.3888,9.4532,510265,0
2015-07-27,9.435,9.666,9.2513,9.435,401737,0
2015-07-28,9.435,9.923,9.2878,9.702,475284,0
2015-07-29,9.693,9.896,9.628,9.822,304616,0
2015-07-30,9.904,10.218,9.693,9.813,543616,0
2015-07-31,9.849,10.006,9.4907,9.509,561107,0
2015-08-03,9.509,9.666,9.1773,9.2878,931548,0
2015-08-04,9.4532,9.4907,9.1129,9.3061,495055,0
2015-08-05,9.334,9.435,9.1038,9.1129,898857,0
2015-08-06,9.1129,9.3888,8.9381,9.3061,494582,0
2015-08-07,9.26,9.334,9.067,9.1686,653339,0
2015-08-10,9.334,9.573,9.2782,9.537,651058,0
2015-08-11,9.616,9.693,9.3465,9.4619,519163,0
2015-08-12,9.3753,9.51,9.1446,9.3657,516237,0
2015-08-13,9.529,9.529,9.26,9.3273,196345,0
2015-08-14,9.3753,9.4426,8.8946,9.1349,531837,0
2015-08-17,8.9138,9.4426,8.9138,9.26,547540,0
2015-08-18,9.2792,9.2792,8.6542,8.808,775500,0
2015-08-19,8.6542,8.7888,7.9811,8.2791,1157478,0
2015-08-20,8.2695,8.2791,7.3464,7.6157,1550896,0
2015-08-21,7.4137,7.5772,6.6445,6.6925,1820246,0
2015-08-24,6.2598,7.0964,5.9233,6.7695,1399354,0
2015-08-25,7.6926,7.6926,6.8752,6.8849,808779,0
2015-08-26,7.0195,7.2022,6.4906,6.7118,809715,0
2015-08-27,6.8464,7.2503,6.8464,7.1926,741701,0
2015-08-28,7.0868,8.0484,7.0868,8.0291,878040,0
2015-08-31,7.9714,8.7215,7.7887,8.5003,829682,0
2015-09-01,8.1253,8.5868,7.8368,7.9426,547332,0
2015-09-02,8.1253,8.1445,7.8368,7.9426,337884,0
2015-09-03,7.9811,8.058,7.5483,7.7503,485350,0
2015-09-04,7.7214,8.0195,7.5483,7.9522,264462,0
2015-09-08,8.1734,8.183,7.7599,8.0964,292853,0
2015-09-09,8.2503,8.5003,8.1445,8.433,404857,0
2015-09-10,8.4522,8.4522,8.1638,8.3272,377659,0
2015-09-11,8.2984,8.4138,7.9041,8.3657,337260,0
2015-09-14,8.2695,8.3465,8.1253,8.1541,198009,0
2015-09-15,8.1253,8.1541,7.9041,7.9234,286926,0
2015-09-16,8.0291,8.1638,7.8945,7.9811,188129,0
2015-09-17,7.9714,8.1734,7.8561,8.0388,272648,0
2015-09-18,8.0195,8.1349,7.9907,8.0772,203833,0
2015-09-21,8.1253,8.2599,7.8849,7.9041,188233,0
2015-09-22,7.7984,7.8849,7.5291,7.6541,336740,0
2015-09-23,7.7599,7.808,7.2887,7.4041,257807,0
2015-09-24,7.3176,7.731,7.2214,7.6734,365002,0
2015-09-25,7.683,7.8272,7.3753,7.3849,238879,0
2015-09-28,7.3176,7.4522,7.0483,7.106,338802,0
2015-09-29,7.1156,7.1156,6.8945,6.9618,376154,0
2015-09-30,6.9426,7.1445,6.6925,7.0099,502926,0
2015-10-01,7.0195,7.1637,6.8752,7.0676,239815,0
2015-10-02,6.9906,7.2406,6.9906,7.1733,280790,0
2015-10-05,7.2887,7.5964,7.2022,7.5868,377859,0
2015-10-06,7.5964,8.1734,7.5483,7.9714,408913,0
2015-10-07,8.0772,8.3368,7.9811,8.0772,215896,0
2015-10-08,8.1061,8.3272,7.9714,8.2791,224112,0
2015-10-09,8.3368,8.4522,8.2695,8.4138,433040,0
2015-10-12,8.4042,8.4042,7.8464,7.9234,357351,0
2015-10-13,7.8945,8.0772,7.7599,7.8176,254583,0
2015-10-14,7.7887,8.1541,7.7887,8.0195,459559,0
2015-10-15,7.7887,7.9714,7.4714,7.9426,685751,0
2015-10-16,7.8368,8.1157,7.4714,7.5195,633649,0
2015-10-19,7.4907,7.6926,7.1926,7.3945,414470,0
2015-10-20,7.356,7.731,7.3368,7.6926,374969,0
2015-10-21,7.6926,7.7887,7.3945,7.433,348803,0
2015-10-22,7.4522,7.5772,7.1253,7.2887,577803,0
2015-10-23,7.2983,7.5483,7.2118,7.4426,411201,0
2015-10-26,7.433,7.4426,7.0195,7.0868,426177,0
2015-10-27,7.1156,7.1926,6.8272,6.856,505526,0
2015-10-28,6.8656,7.356,6.8272,7.0483,399346,0
2015-10-29,7.308,7.433,6.8945,7.0195,431376,0
2015-10-30,7.0195,7.308,7.0195,7.1541,445416,0
2015-11-02,7.2022,7.3464,6.6925,6.8656,1571949,0
2015-11-03,5.529,5.9618,4.9329,5.5675,5693898,0
2015-11-04,5.5964,5.9041,5.5675,5.7406,1402881,0
2015-11-05,5.7694,5.7694,5.154,5.1636,3933450,0
2015-11-06,5.1636,5.3463,5.1636,5.3175,758757,0
2015-11-09,5.34,5.37,5.06,5.12,815698,0
2015-11-10,5.1,5.34,4.99,5,1220600,0
2015-11-11,5,5,4.7,4.86,1095500,0
2015-11-12,4.82,4.89,4.59,4.59,1006500,0
2015-11-13,4.57,4.75,4.52,4.67,694500,0
2015-11-16,4.7,4.93,4.7,4.85,661600,0
2015-11-17,4.89,4.92,4.47,4.58,890900,0
2015-11-18,4.58,4.66,4.31,4.38,1006100,0
2015-11-19,4.34,4.4,4.19,4.32,1146300,0
2015-11-20,4.3,4.38,3.96,3.99,1469000,0
2015-11-23,3.9,3.92,3.58,3.63,1991500,0
2015-11-24,3.61,3.78,3.55,3.6,1484900,0
2015-11-25,3.58,3.68,3.46,3.48,1206100,0
2015-11-27,3.49,3.65,3.47,3.57,569000,0
2015-11-30,3.57,3.68,3.51,3.57,763700,0
2015-12-01,3.55,3.66,3.48,3.5,767863,0
2015-12-02,3.5,3.5,3.32,3.35,669343,0
2015-12-03,3.33,3.46,3.3,3.3,691271,0
2015-12-04,3.32,3.33,2.97,3.03,1877500,0
2015-12-07,2.98,3.01,2.7,2.71,1728000,0
2015-12-08,2.74,3.2,2.73,3.12,2166036,0
2015-12-09,3.06,3.26,3.03,3.07,1155200,0
2015-12-10,3.05,3.39,3.04,3.27,1054800,0
2015-12-11,3.17,3.19,3.07,3.17,889000,0
2015-12-14,3.13,3.13,2.85,2.94,893636,0
2015-12-15,2.81,2.99,2.81,2.88,561600,0
2015-12-16,2.87,3.05,2.86,2.91,693000,0
2015-12-17,2.9,2.95,2.78,2.89,794700,0
2015-12-18,2.89,2.95,2.8,2.93,1125000,0
2015-12-21,2.96,3.05,2.9,2.91,700400,0
2015-12-22,2.9,2.97,2.86,2.88,855421,0
2015-12-23,2.9,3.11,2.9,3.06,931300,0
2015-12-24,3.12,3.19,3.03,3.18,372934,0
2015-12-28,3.15,3.16,2.9,2.94,1031105,0
2015-12-29,2.95,2.99,2.77,2.83,1224390,0
2015-12-30,2.81,2.87,2.72,2.81,818284,0
2015-12-31,2.81,3.02,2.79,3.02,1313296,0
2016-01-04,3,3.13,2.94,3.07,821886,0
2016-01-05,3.16,3.16,2.91,2.91,704639,0
2016-01-06,2.85,2.875,2.73,2.73,1070359,0
2016-01-07,2.7,2.71,2.49,2.49,1363230,0
2016-01-08,2.5,2.6,2.36,2.37,950658,0
2016-01-11,2.44,2.45,2.14,2.21,1090014,0
2016-01-12,2.25,2.2815,2,2.05,1171962,0
2016-01-13,2.12,2.14,1.77,1.78,1320252,0
2016-01-14,1.78,2,1.32,1.98,1873354,0
2016-01-15,1.94,1.99,1.82,1.92,789125,0
2016-01-19,1.98,2,1.81,1.82,689600,0
2016-01-20,1.82,1.85,1.55,1.69,1062497,0
2016-01-21,1.69,2.03,1.67,1.86,558672,0
2016-01-22,1.96,2.1966,1.93,2.11,1112708,0
2016-01-25,2.13,2.156,2.02,2.04,552920,0
2016-01-26,2.14,2.3,2.1,2.26,997751,0
2016-01-27,2.34,2.57,2.22,2.4,1065335,0
2016-01-28,2.5,2.5399,2.28,2.31,709309,0
2016-01-29,2.34,2.4,2.16,2.3,783918,0
2016-02-01,2.31,2.39,2.1,2.25,731326,0
2016-02-02,2.2,2.2026,2.06,2.17,542301,0
2016-02-03,1.36,1.6,1.25,1.55,5470420,0
2016-02-04,1.5,1.58,1.45,1.47,1557943,0
2016-02-05,1.49,1.53,1.36,1.38,1387864,0
2016-02-08,1.35,1.36,1.13,1.17,2173446,0
2016-02-09,1.19,1.2,1,1.05,2058428,0
2016-02-10,1.02,1.1,1,1.02,1053389,0
2016-02-11,1,1.01,0.7921,0.8,1933370,0
2016-02-12,0.899,0.93,0.82,0.82,1463557,0
2016-02-16,0.9,1,0.84,0.9687,921030,0
2016-02-17,0.9999,1.24,0.97,1.17,1286369,0
2016-02-18,1.2,1.23,1.01,1.09,955126,0
2016-02-19,1.11,1.12,1.03,1.08,449225,0
2016-02-22,1.1,1.18,1.08,1.16,696083,0
2016-02-23,1.18,1.18,1.03,1.06,404345,0
2016-02-24,1.05,1.05,0.95,1,562902,0
2016-02-25,1,1,0.95,0.9964,373235,0
2016-02-26,0.9701,1.1,0.9701,1.03,461581,0
2016-02-29,1.1,1.16,1.054,1.12,519521,0
2016-03-01,1.16,1.18,1.06,1.08,542530,0
2016-03-02,1.12,1.12,1.03,1.06,582064,0
2016-03-03,1.07,1.28,1.06,1.26,1669902,0
2016-03-04,1.32,1.45,1.25,1.38,1939437,0
2016-03-07,1.49,1.74,1.47,1.63,1931842,0
2016-03-08,1.7,1.72,1.3,1.4,1203343,0
2016-03-09,1.49,1.51,1.3108,1.39,411937,0
2016-03-10,1.39,1.41,1.26,1.31,616089,0
2016-03-11,1.33,1.49,1.33,1.45,435925,0
2016-03-14,1.46,1.53,1.381,1.46,604901,0
2016-03-15,1.4,1.41,1.31,1.32,533899,0
2016-03-16,1.34,1.45,1.34,1.41,344428,0
2016-03-17,1.41,1.49,1.39,1.48,487442,0
2016-03-18,1.5,1.5436,1.41,1.52,744175,0
2016-03-21,1.55,1.5804,1.44,1.47,510267,0
2016-03-22,1.45,1.5,1.43,1.44,272147,0
2016-03-23,1.42,1.46,1.32,1.34,741475,0
2016-03-24,1.3,1.38,1.27,1.32,628648,0
2016-03-28,1.26,1.32,1.22,1.23,504308,0
2016-03-29,1.21,1.26,1.2,1.2392,480871,0
2016-03-30,1.26,1.38,1.26,1.32,353387,0
2016-03-31,1.33,1.35,1.24,1.24,1008761,0
2016-04-01,1.22,1.26,1.22,1.23,358247,0
2016-04-04,1.23,1.26,1.21,1.23,358171,0
2016-04-05,1.24,1.24,1.18,1.19,352359,0
2016-04-06,1.22,1.24,1.12,1.23,602624,0
2016-04-07,1.2,1.3472,1.2,1.33,806918,0
2016-04-08,1.37,1.51,1.34,1.49,1034328,0
2016-04-11,1.53,1.65,1.53,1.54,1167208,0
2016-04-12,1.58,1.6,1.42,1.47,633367,0
2016-04-13,1.48,1.7,1.48,1.64,1064386,0
2016-04-14,1.7,1.7,1.59,1.63,440731,0
2016-04-15,1.6,1.78,1.5997,1.66,842279,0
2016-04-18,1.69,1.83,1.66,1.68,757666,0
2016-04-19,1.7,1.84,1.69,1.77,812099,0
2016-04-20,1.81,1.9,1.7,1.7,1458658,0
2016-04-21,1.7,1.81,1.63,1.7,910165,0
2016-04-22,1.7,1.84,1.6677,1.8,725700,0
2016-04-25,1.81,1.94,1.8,1.85,1058298,0
2016-04-26,1.87,1.88,1.8,1.82,645547,0
2016-04-27,1.84,1.866,1.7,1.71,852044,0
2016-04-28,1.72,1.74,1.5799,1.58,1052334,0
2016-04-29,1.62,1.65,1.57,1.64,1213339,0
2016-05-02,1.64,1.722,1.56,1.605,511375,0
2016-05-03,1.58,1.59,1.47,1.53,650084,0
2016-05-04,1.53,1.5699,1.46,1.52,314789,0
2016-05-05,1.56,1.56,1.39,1.42,792661,0
2016-05-06,1.42,1.47,1.39,1.42,442827,0
2016-05-09,1.4,1.41,1.32,1.37,1197744,0
2016-05-10,1.37,1.49,1.37,1.49,429816,0
2016-05-11,1.54,1.55,1.4299,1.44,431169,0
2016-05-12,1.37,1.41,1.285,1.32,830452,0
2016-05-13,1.29,1.42,1.26,1.36,350819,0
2016-05-16,1.38,1.51,1.33,1.35,927345,0
2016-05-17,1.34,1.44,1.33,1.35,486110,0
2016-05-18,1.36,1.38,1.32,1.33,510583,0
2016-05-19,1.35,1.35,1.28,1.34,316837,0
2016-05-20,1.39,1.39,1.29,1.34,426319,0
2016-05-23,1.32,1.34,1.2754,1.31,322901,0
2016-05-24,1.3,1.35,1.28,1.35,728052,0
2016-05-25,1.37,1.45,1.36,1.41,465266,0
2016-05-26,1.43,1.47,1.4,1.41,246035,0
2016-05-27,1.4,1.44,1.35,1.38,411898,0
2016-05-31,1.39,1.54,1.39,1.4,821296,0
2016-06-01,1.44,1.44,1.37,1.4,263983,0
2016-06-02,1.39,1.42,1.34,1.41,359045,0
2016-06-03,1.4,1.42,1.35,1.37,402347,0
2016-06-06,1.38,1.4799,1.36,1.46,459507,0
2016-06-07,1.49,1.5,1.4,1.43,307276,0
2016-06-08,1.42,1.49,1.41,1.44,255058,0
2016-06-09,1.43,1.44,1.38,1.42,344844,0
2016-06-10,1.38,1.46,1.35,1.42,540346,0
2016-06-13,1.38,1.4199,1.27,1.28,883652,0
2016-06-14,1.25,1.31,1.2,1.29,642493,0
2016-06-15,1.28,1.34,1.26,1.28,350272,0
2016-06-16,1.3,1.32,1.25,1.27,461216,0
2016-06-17,1.3,1.3337,1.23,1.28,1322471,0
2016-06-20,1.29,1.35,1.29,1.33,306661,0
2016-06-21,1.33,1.33,1.27,1.31,333012,0
2016-06-22,1.31,1.35,1.28,1.31,342765,0
2016-06-23,1.31,1.38,1.3001,1.37,451150,0
2016-06-24,1.26,1.31,1.2501,1.3,621244,0
2016-06-27,1.27,1.3,1.135,1.17,1031458,0
2016-06-28,1.21,1.26,1.2,1.26,344537,0
2016-06-29,1.27,1.3,1.23,1.29,215908,0
2016-06-30,1.26,1.3,1.24,1.29,261414,0
2016-07-01,1.3,1.35,1.29,1.3,283187,0
2016-07-05,1.26,1.29,1.26,1.29,347967,0
2016-07-06,1.27,1.29,1.24,1.28,325474,0
2016-07-07,1.28,1.31,1.27,1.3,292230,0
2016-07-08,1.3,1.34,1.28,1.32,349595,0
2016-07-11,1.29,1.35,1.29,1.33,250814,0
2016-07-12,1.35,1.45,1.34,1.43,815085,0
2016-07-13,1.42,1.54,1.42,1.51,563778,0
2016-07-14,1.53,1.5332,1.42,1.46,519748,0
2016-07-15,1.45,1.48,1.4,1.42,268425,0
2016-07-18,1.4,1.54,1.3901,1.5,356170,0
2016-07-19,1.49,1.54,1.46,1.46,266619,0
2016-07-20,1.46,1.489,1.41,1.46,197437,0
2016-07-21,1.45,1.64,1.45,1.58,738913,0
2016-07-22,1.58,1.6062,1.5,1.55,324822,0
2016-07-25,1.55,1.6,1.495,1.51,244897,0
2016-07-26,1.51,1.51,1.4737,1.48,277408,0
2016-07-27,1.47,1.5,1.45,1.45,166660,0
2016-07-28,1.45,1.49,1.35,1.38,411381,0
2016-07-29,1.4,1.49,1.371,1.44,218897,0
2016-08-01,1.44,1.49,1.38,1.39,263030,0
2016-08-02,1.39,1.45,1.36,1.36,304933,0
2016-08-03,1.34,1.45,1.34,1.43,219645,0
2016-08-04,1.43,1.5,1.42,1.465,211785,0
2016-08-05,1.47,1.54,1.47,1.53,453728,0
2016-08-08,1.53,1.58,1.51,1.56,338360,0
2016-08-09,1.55,1.57,1.54,1.56,168739,0
2016-08-10,1.57,1.62,1.5,1.51,287765,0
2016-08-11,1.5,1.61,1.45,1.56,689617,0
2016-08-12,1.55,1.67,1.55,1.64,567343,0
2016-08-15,1.69,1.7,1.64,1.68,543490,0
2016-08-16,1.67,1.68,1.6,1.62,315816,0
2016-08-17,1.62,1.63,1.55,1.58,260854,0
2016-08-18,1.58,1.65,1.57,1.645,225309,0
2016-08-19,1.65,1.65,1.57,1.59,162517,0
2016-08-22,1.58,1.588,1.5,1.52,387398,0
2016-08-23,1.53,1.56,1.5,1.52,229270,0
2016-08-24,1.5,1.6,1.5,1.53,339950,0
2016-08-25,1.55,1.55,1.48,1.5,319602,0
2016-08-26,1.47,1.525,1.46,1.5,211785,0
2016-08-29,1.5,1.52,1.47,1.49,227437,0
2016-08-30,1.52,1.52,1.47,1.49,120094,0
2016-08-31,1.47,1.5,1.38,1.38,581240,0
2016-09-01,1.38,1.42,1.34,1.4,266033,0
2016-09-02,1.45,1.46,1.4,1.41,185378,0
2016-09-06,1.43,1.45,1.39,1.43,307971,0
2016-09-07,1.42,1.4907,1.41,1.46,251990,0
2016-09-08,1.45,1.52,1.45,1.5,287013,0
2016-09-09,1.5,1.55,1.42,1.42,427025,0
2016-09-12,1.42,1.49,1.4,1.47,323819,0
2016-09-13,1.46,1.4668,1.39,1.4,278162,0
2016-09-14,1.38,1.4,1.35,1.35,315597,0
2016-09-15,1.34,1.35,1.25,1.3,718410,0
2016-09-16,1.27,1.39,1.27,1.38,236961,0
2016-09-19,1.37,1.41,1.36,1.36,220928,0
2016-09-20,1.35,1.4,1.35,1.36,189260,0
2016-09-21,1.37,1.41,1.365,1.38,236919,0
2016-09-22,1.4,1.55,1.4,1.47,770822,0
2016-09-23,1.49,1.53,1.45,1.47,311370,0
2016-09-26,1.46,1.47,1.4,1.4,144556,0
2016-09-27,1.4,1.45,1.395,1.42,151354,0
2016-09-28,1.42,1.49,1.38,1.44,411542,0
2016-09-29,1.41,1.4793,1.39,1.43,308632,0
2016-09-30,1.43,1.44,1.37,1.39,447771,0
2016-10-03,1.37,1.41,1.36,1.39,139635,0
2016-10-04,1.39,1.4,1.36,1.39,232687,0
2016-10-05,1.4,1.435,1.39,1.39,142346,0
2016-10-06,1.4,1.4393,1.39,1.39,190442,0
2016-10-07,1.41,1.45,1.38,1.4492,312194,0
2016-10-10,1.45,1.45,1.4,1.4,101338,0
2016-10-11,1.4,1.4,1.36,1.39,219480,0
2016-10-12,1.39,1.42,1.37,1.38,131062,0
2016-10-13,1.37,1.37,1.3,1.32,462274,0
2016-10-14,1.35,1.36,1.32,1.35,151833,0
2016-10-17,1.34,1.37,1.32,1.37,153200,0
2016-10-18,1.34,1.42,1.33,1.42,344019,0
2016-10-19,1.42,1.42,1.35,1.4,194396,0
2016-10-20,1.37,1.42,1.35,1.42,254561,0
2016-10-21,1.41,1.41,1.37,1.38,111716,0
2016-10-24,1.39,1.4,1.33,1.39,274865,0
2016-10-25,1.37,1.38,1.33,1.33,280578,0
2016-10-26,1.33,1.37,1.31,1.31,300802,0
2016-10-27,1.32,1.3593,1.2912,1.33,242013,0
2016-10-28,1.33,1.3457,1.3,1.33,258946,0
2016-10-31,1.31,1.33,1.25,1.28,505639,0
2016-11-01,1.27,1.32,1.24,1.27,415711,0
2016-11-02,1.26,1.28,1.22,1.24,387588,0
2016-11-03,1.24,1.2486,1.18,1.19,349802,0
2016-11-04,1.16,1.24,1.15,1.18,198777,0
2016-11-07,1.18,1.2493,1.18,1.21,156970,0
2016-11-08,1.19,1.23,1.19,1.22,194791,0
2016-11-09,1.19,1.32,1.1893,1.31,369358,0
2016-11-10,1.29,1.36,1.29,1.33,422407,0
2016-11-11,1.31,1.45,1.31,1.41,1277709,0
2016-11-14,1.45,1.55,1.41,1.54,2403586,0
2016-11-15,1.8,1.8,1.62,1.74,3301141,0
2016-11-16,1.95,2.2799,1.88,2.1,6487891,0
2016-11-17,2.68,2.94,1.86,1.99,10436803,0
2016-11-18,2,2.2,1.95,2.06,1782170,0
2016-11-21,2.07,2.07,1.88,1.95,1829233,0
2016-11-22,1.95,1.97,1.72,1.76,1850675,0
2016-11-23,1.75,1.75,1.57,1.68,1295607,0
2016-11-25,1.67,1.67,1.58,1.66,376025,0
2016-11-28,1.65,1.8,1.59,1.74,1051641,0
2016-11-29,1.71,1.75,1.67,1.71,402317,0
2016-11-30,1.73,1.767,1.65,1.69,825322,0
2016-12-01,1.73,1.738,1.66,1.69,791678,0
2016-12-02,1.69,1.69,1.6562,1.67,312017,0
2016-12-05,1.66,1.67,1.56,1.65,667799,0
2016-12-06,1.63,1.67,1.6,1.63,719987,0
2016-12-07,1.61,1.6393,1.48,1.52,1482579,0
2016-12-08,1.56,1.65,1.51,1.62,642439,0
2016-12-09,1.6,1.65,1.57,1.6,514933,0
2016-12-12,1.6,1.61,1.505,1.53,671162,0
2016-12-13,1.53,1.56,1.49,1.51,421625,0
2016-12-14,1.51,1.53,1.43,1.43,713043,0
2016-12-15,1.44,1.54,1.4,1.52,984881,0
2016-12-16,1.54,1.56,1.47,1.49,853923,0
2016-12-19,1.47,1.5,1.46,1.48,326803,0
2016-12-20,1.48,1.48,1.41,1.45,577499,0
2016-12-21,1.44,1.47,1.44,1.46,291238,0
2016-12-22,1.44,1.62,1.44,1.56,976169,0
2016-12-23,1.56,1.5899,1.4307,1.56,594801,0
2016-12-27,1.55,1.5916,1.5,1.51,561755,0
2016-12-28,1.5,1.55,1.46,1.5,517120,0
2016-12-29,1.46,1.5175,1.43,1.46,676674,0
2016-12-30,1.44,1.483,1.4,1.41,1135141,0
2017-01-03,1.43,1.49,1.415,1.47,492842,0
2017-01-04,1.45,1.63,1.45,1.61,960205,0
2017-01-05,1.59,1.68,1.59,1.64,654058,0
2017-01-06,1.66,1.66,1.56,1.61,239402,0
2017-01-09,1.59,1.6,1.4977,1.52,730516,0
2017-01-10,1.52,1.5866,1.4999,1.54,378940,0
2017-01-11,1.56,1.5899,1.54,1.58,147686,0
2017-01-12,1.56,1.59,1.515,1.55,344823,0
2017-01-13,1.54,1.65,1.5301,1.6,453147,0
2017-01-17,1.61,1.626,1.53,1.54,503420,0
2017-01-18,1.51,1.63,1.5,1.61,468074,0
2017-01-19,1.58,1.65,1.57,1.63,395241,0
2017-01-20,1.64,1.79,1.64,1.72,1164237,0
2017-01-23,1.72,1.78,1.6901,1.73,1028382,0
2017-01-24,1.75,1.75,1.65,1.7,610117,0
2017-01-25,1.73,1.74,1.71,1.72,351172,0
2017-01-26,1.73,1.73,1.6,1.6,790057,0
2017-01-27,1.62,1.64,1.52,1.565,915752,0
2017-01-30,1.58,1.65,1.52,1.64,699747,0
2017-01-31,1.66,1.71,1.62,1.69,545338,0
2017-02-01,1.7,1.7099,1.65,1.68,338034,0
2017-02-02,1.67,1.67,1.6,1.65,260559,0
2017-02-03,1.65,1.69,1.65,1.66,438933,0
2017-02-06,1.65,1.7,1.65,1.65,372113,0
2017-02-07,1.67,1.67,1.6,1.65,255390,0
2017-02-08,1.64,1.64,1.58,1.59,295297,0
2017-02-09,1.61,1.66,1.59,1.62,244160,0
2017-02-10,1.63,1.69,1.6144,1.67,615772,0
2017-02-13,1.7,1.78,1.695,1.77,979946,0
2017-02-14,2.03,2.19,1.95,2.04,3981715,0
2017-02-15,2,2,1.75,1.91,1648963,0
2017-02-16,1.87,1.9,1.82,1.86,778832,0
2017-02-17,1.83,1.89,1.83,1.86,386984,0
2017-02-21,1.89,2.06,1.88,1.98,1039424,0
2017-02-22,2.04,2.04,1.9,1.94,652128,0
2017-02-23,2.01,2.01,1.88,1.91,813937,0
2017-02-24,1.91,1.91,1.811,1.83,354512,0
2017-02-27,1.83,1.849,1.78,1.8,230790,0
2017-02-28,1.79,1.82,1.71,1.74,403212,0
2017-03-01,1.76,1.8599,1.72,1.85,594549,0
2017-03-02,1.85,1.87,1.84,1.85,411899,0
2017-03-03,1.85,1.86,1.83,1.85,314600,0
2017-03-06,1.84,1.98,1.77,1.85,698043,0
2017-03-07,1.85,1.94,1.8299,1.93,1280878,0
2017-03-08,1.93,2.26,1.9119,2.25,2353501,0
2017-03-09,2.25,2.35,2.1215,2.2,1247605,0
2017-03-10,2.2,2.5,2.2,2.48,1429537,0
2017-03-13,2.49,2.655,2.35,2.63,2064663,0
2017-03-14,2.63,2.63,2.39,2.5,1040166,0
2017-03-15,2.28,2.35,2.12,2.21,4081554,0
2017-03-16,2.22,2.25,2.2,2.25,966389,0
2017-03-17,2.22,2.2799,2.175,2.21,866101,0
2017-03-20,2.21,2.2279,2.1,2.16,874764,0
2017-03-21,2.16,2.17,1.92,1.97,1879087,0
2017-03-22,1.96,1.98,1.8901,1.95,1302398,0
2017-03-23,1.95,2.13,1.93,2.04,1615016,0
2017-03-24,2.05,2.13,1.99,2,683873,0
2017-03-27,1.98,1.98,1.85,1.93,1914708,0
2017-03-28,1.97,2.12,1.96,2.11,1653687,0
2017-03-29,2.13,2.23,2.06,2.12,1235294,0
2017-03-30,2.1,2.1,1.96,2.02,1157318,0
2017-03-31,2.01,2.08,1.97,2.07,1392297,0
2017-04-03,2.07,2.115,2.03,2.08,341385,0
2017-04-04,2.07,2.07,2,2.02,299715,0
2017-04-05,2.04,2.11,1.92,1.96,1109427,0
2017-04-06,2.03,2.07,1.97,2.03,631914,0
2017-04-07,2.08,2.18,2.05,2.15,1334819,0
2017-04-10,2.18,2.28,2.17,2.22,772472,0
2017-04-11,2.22,2.2201,2.09,2.17,403878,0
2017-04-12,2.15,2.15,2.01,2.07,651495,0
2017-04-13,2.05,2.09,2.03,2.07,418860,0
2017-04-17,2.05,2.17,2,2.17,431332,0
2017-04-18,2.15,2.15,2.011,2.05,648909,0
2017-04-19,2.09,2.09,1.98,2,666284,0
2017-04-20,2,2,1.94,1.99,654592,0
2017-04-21,2.08,2.16,2.042,2.13,1282816,0
2017-04-24,2.11,2.14,2.06,2.08,615482,0
2017-04-25,2.09,2.1,2.01,2.04,709874,0
2017-04-26,2.03,2.06,2.02,2.02,366645,0
2017-04-27,2.02,2.09,2.0139,2.09,282177,0
2017-04-28,2.08,2.1,2.0561,2.09,374385,0
2017-05-01,2.09,2.1,2.06,2.07,376514,0
2017-05-02,2.06,2.0714,2.01,2.02,519161,0
2017-05-03,2.02,2.02,1.9,1.9,884448,0
2017-05-04,1.91,1.91,1.58,1.58,3270741,0
2017-05-05,1.65,1.78,1.64,1.73,1818344,0
2017-05-08,1.77,1.8,1.71,1.74,572485,0
2017-05-09,1.76,1.78,1.7,1.74,319727,0
2017-05-10,1.76,1.77,1.72,1.75,426206,0
2017-05-11,1.73,1.84,1.68,1.69,724210,0
2017-05-12,1.69,1.73,1.62,1.7,668825,0
2017-05-15,1.71,1.71,1.62,1.63,709432,0
2017-05-16,1.63,1.63,1.54,1.59,604404,0
2017-05-17,1.55,1.61,1.53,1.55,511441,0
2017-05-18,1.54,1.7,1.54,1.65,1127470,0
2017-05-19,1.71,1.86,1.69,1.8,1203690,0
2017-05-22,1.83,1.9,1.71,1.75,949281,0
2017-05-23,1.77,1.815,1.7,1.75,620313,0
2017-05-24,1.75,1.7556,1.68,1.68,532576,0
2017-05-25,1.69,1.76,1.65,1.66,658475,0
2017-05-26,1.64,1.74,1.631,1.7,569896,0
2017-05-30,1.71,1.72,1.65,1.67,579694,0
2017-05-31,1.67,1.69,1.585,1.62,719873,0
2017-06-01,1.62,1.68,1.61,1.65,785343,0
2017-06-02,1.64,1.6413,1.57,1.57,877811,0
2017-06-05,1.62,1.63,1.57,1.61,330972,0
2017-06-06,1.59,1.62,1.55,1.6,724235,0
2017-06-07,1.59,1.595,1.54,1.56,642325,0
2017-06-08,1.55,1.65,1.52,1.64,579950,0
2017-06-09,1.67,1.72,1.6,1.69,722847,0
2017-06-12,1.69,1.73,1.62,1.67,338585,0
2017-06-13,1.68,1.68,1.639,1.68,696778,0
2017-06-14,1.68,1.72,1.65,1.67,321251,0
2017-06-15,1.64,1.68,1.62,1.64,275766,0
2017-06-16,1.63,1.65,1.5812,1.6,1320759,0
2017-06-19,1.6,1.62,1.58,1.61,174849,0
2017-06-20,1.61,1.61,1.55,1.58,393244,0
2017-06-21,1.59,1.59,1.55,1.57,259668,0
2017-06-22,1.55,1.58,1.5,1.5,2413093,0
2017-06-23,1.55,1.565,1.48,1.55,949628,0
2017-06-26,1.55,1.6,1.55,1.59,295045,0
2017-06-27,1.6,1.62,1.58,1.61,326806,0
2017-06-28,1.62,1.62,1.58,1.58,404136,0
2017-06-29,1.58,1.6,1.57,1.6,247805,0
2017-06-30,1.6,1.63,1.575,1.59,390104,0
2017-07-03,1.58,1.635,1.58,1.61,302683,0
2017-07-05,1.61,1.61,1.56,1.6,210191,0
2017-07-06,1.56,1.59,1.53,1.53,437912,0
2017-07-07,1.56,1.56,1.47,1.48,547417,0
2017-07-10,1.46,1.515,1.455,1.46,424214,0
2017-07-11,1.45,1.49,1.45,1.46,379766,0
2017-07-12,1.48,1.58,1.48,1.57,293566,0
2017-07-13,1.56,1.62,1.53,1.61,417740,0
2017-07-14,1.61,1.638,1.55,1.6,421138,0
2017-07-17,1.59,1.64,1.5778,1.58,248038,0
2017-07-18,1.57,1.63,1.57,1.6,261925,0
2017-07-19,1.59,1.64,1.59,1.64,217690,0
2017-07-20,1.63,1.639,1.58,1.59,457874,0
2017-07-21,1.58,1.64,1.56,1.59,738736,0
2017-07-24,1.58,1.62,1.58,1.59,132969,0
2017-07-25,1.62,1.71,1.62,1.69,808289,0
2017-07-26,1.68,1.74,1.65,1.68,651500,0
2017-07-27,1.72,1.8,1.72,1.75,3616967,0
2017-07-28,1.73,1.79,1.71,1.74,1202171,0
2017-07-31,1.72,1.84,1.72,1.79,1841813,0
2017-08-01,1.79,1.86,1.79,1.85,1193413,0
2017-08-02,1.85,1.89,1.815,1.84,488980,0
2017-08-03,1.83,1.89,1.83,1.86,532324,0
2017-08-04,1.86,1.88,1.81,1.84,668347,0
2017-08-07,1.84,1.99,1.8319,1.95,1458450,0
2017-08-08,1.96,2.05,1.92,1.97,1241536,0
2017-08-09,1.97,1.97,1.85,1.93,795519,0
2017-08-10,1.92,1.99,1.87,1.87,493543,0
2017-08-11,1.87,1.96,1.84,1.9,404151,0
2017-08-14,1.88,1.96,1.87,1.93,321191,0
2017-08-15,1.9,1.96,1.88,1.88,456045,0
2017-08-16,1.9,1.985,1.9,1.93,751050,0
2017-08-17,1.93,2,1.88,1.89,524448,0
2017-08-18,1.9,1.94,1.81,1.88,716573,0
2017-08-21,1.86,1.9079,1.81,1.84,389938,0
2017-08-22,1.82,1.97,1.82,1.94,495103,0
2017-08-23,1.93,2.02,1.91,1.99,489633,0
2017-08-24,1.97,1.99,1.92,1.96,462510,0
2017-08-25,1.97,2.1,1.96,2.08,1413220,0
2017-08-28,2.08,2.0808,1.99,1.99,943504,0
2017-08-29,1.98,2.05,1.95,2.02,1032729,0
2017-08-30,2.01,2.0269,1.96,1.99,964967,0
2017-08-31,1.98,2.13,1.96,2.09,895008,0
2017-09-01,2.1,2.15,2.07,2.13,514248,0
2017-09-05,2.12,2.16,2.04,2.05,765810,0
2017-09-06,2.08,2.15,2.08,2.14,564342,0
2017-09-07,2.11,2.15,2.06,2.06,966749,0
2017-09-08,2.07,2.15,2.07,2.13,317022,0
2017-09-11,2.14,2.17,2.12,2.15,939895,0
2017-09-12,2.16,2.2,2.1381,2.15,814290,0
2017-09-13,2.13,2.13,2.07,2.12,465829,0
2017-09-14,2.1,2.18,2.1,2.18,569058,0
2017-09-15,2.16,2.2,2.16,2.2,552983,0
2017-09-18,2.2,2.24,2.15,2.18,587710,0
2017-09-19,2.16,2.2,2.12,2.19,330748,0
2017-09-20,2.19,2.2,2.15,2.18,527232,0
2017-09-21,2.16,2.2,2.14,2.15,601157,0
2017-09-22,2.15,2.17,2.12,2.13,369663,0
2017-09-25,2.13,2.14,2.0538,2.09,584387,0
2017-09-26,2.07,2.1,2.01,2.1,541034,0
2017-09-27,2.08,2.1,2.01,2.1,624012,0
2017-09-28,2.09,2.1,2.05,2.1,226690,0
2017-09-29,2.08,2.085,2.01,2.05,330860,0
2017-10-02,2.02,2.05,2.0026,2.02,240747,0
2017-10-03,2.02,2.07,2.015,2.07,240920,0
2017-10-04,2.08,2.16,2.05,2.07,388705,0
2017-10-05,2.05,2.14,2.04,2.13,317950,0
2017-10-06,2.1,2.14,2.04,2.08,266259,0
2017-10-09,2.09,2.09,2.01,2.05,279476,0
2017-10-10,2.04,2.09,2.02,2.06,302735,0
2017-10-11,2.04,2.07,2.03,2.04,103889,0
2017-10-12,2.03,2.08,2.03,2.06,143232,0
2017-10-13,2.08,2.13,2.07,2.12,367456,0
2017-10-16,2.12,2.14,2.09,2.12,447009,0
2017-10-17,2.1,2.16,2.09,2.1,259250,0
2017-10-18,2.11,2.13,2.08,2.08,214328,0
2017-10-19,2.06,2.1,2.01,2.07,333113,0
2017-10-20,2.09,2.11,2.08,2.1,254350,0
2017-10-23,2.08,2.12,2.06,2.07,307065,0
2017-10-24,2.08,2.14,2.07,2.09,561237,0
2017-10-25,2.07,2.094,1.97,2.06,422317,0
2017-10-26,2.06,2.08,2.025,2.04,559193,0
2017-10-27,2.04,2.1,2.02,2.04,472897,0
2017-10-30,2.05,2.1,2.02,2.06,157389,0
2017-10-31,2.07,2.1,2,2.1,206232,0
2017-11-01,2.09,2.1,2.05,2.07,242886,0
2017-11-02,2.06,2.09,2.03,2.04,353003,0
2017-11-03,2.05,2.06,1.95,1.99,407237,0
2017-11-06,2,2.1,2,2.07,488987,0
2017-11-07,2.1,2.13,2.08,2.1,928093,0
2017-11-08,2.11,2.14,2.06,2.11,800151,0
2017-11-09,2.1,2.14,2.1,2.1,706613,0
2017-11-10,2.1,2.14,2.1,2.11,504370,0
