Date,Open,High,Low,Close,Volume,OpenInt
2008-05-28,15.232,15.232,15.232,15.232,0,0
2008-05-29,15.232,15.833,14.774,15.152,10062192,0
2008-05-30,15.232,15.313,15.04,15.152,1056973,0
2008-06-02,15.152,15.313,15.072,15.232,338717,0
2008-06-03,15.232,15.305,15.072,15.111,415251,0
2008-06-04,15.095,15.232,15.08,15.128,249586,0
2008-06-05,15.191,15.273,15.136,15.152,363522,0
2008-06-06,15.152,15.152,14.992,14.992,338533,0
2008-06-09,14.919,15.143,14.919,14.951,407390,0
2008-06-10,14.967,15.143,14.415,14.944,722806,0
2008-06-11,14.96,15.072,14.911,14.911,391821,0
2008-06-12,14.83,14.992,14.343,14.429,590083,0
2008-06-13,14.495,14.671,13.997,14.406,174227,0
2008-06-16,14.384,14.83,14.367,14.654,300751,0
2008-06-17,14.992,15.232,14.83,15.176,411599,0
2008-06-18,15.224,15.265,14.951,15.055,196302,0
2008-06-19,15.176,15.224,14.703,15.111,162463,0
2008-06-20,15.055,15.176,14.623,14.88,37576,0
2008-06-23,14.83,15.103,14.327,15.017,67830,0
2008-06-24,14.83,14.936,14.55,14.695,291088,0
2008-06-25,14.712,15.216,14.663,15.08,173867,0
2008-06-26,14.992,15.111,14.904,14.992,87812,0
2008-06-27,14.83,15.191,14.813,14.813,158470,0
2008-06-30,14.813,15.128,14.712,15.128,297458,0
2008-07-01,14.798,15.143,14.671,14.871,121928,0
2008-07-02,14.789,14.911,14.533,14.591,59881,0
2008-07-03,14.47,14.671,13.875,14.285,92084,0
2008-07-07,14.429,14.911,14.254,14.55,255537,0
2008-07-08,15.032,15.24,14.639,14.727,382840,0
2008-07-09,15.103,15.256,14.789,14.904,217866,0
2008-07-10,14.871,15.111,14.623,15.025,127444,0
2008-07-11,14.727,14.951,14.173,14.727,170632,0
2008-07-14,15.297,15.416,14.671,14.798,117025,0
2008-07-15,14.855,15.224,14.671,15.152,118077,0
2008-07-16,15.072,15.248,15.008,15.232,83213,0
2008-07-17,15.111,15.224,14.992,15.072,77224,0
2008-07-18,15.04,15.111,14.951,15.032,30308,0
2008-07-21,15.047,15.313,15.047,15.232,112578,0
2008-07-22,15.232,15.297,14.992,15.008,74610,0
2008-07-23,15.008,15.224,14.871,15.087,60759,0
2008-07-24,15.087,15.248,14.72,15.063,156924,0
2008-07-25,15.017,15.224,15,15.08,78987,0
2008-07-28,15.08,15.167,14.398,14.781,78360,0
2008-07-29,14.687,15.143,14.687,15.111,61873,0
2008-07-30,15.289,15.289,15.032,15.208,43401,0
2008-07-31,14.967,15.224,14.967,15.191,21581,0
2008-08-01,15.143,15.176,14.992,15.025,53596,0
2008-08-04,14.533,15.047,14.429,14.678,77931,0
2008-08-05,14.703,14.822,14.478,14.502,65019,0
2008-08-06,14.438,14.781,14.429,14.781,23924,0
2008-08-07,14.598,14.781,14.421,14.646,136783,0
2008-08-08,14.591,14.769,14.429,14.671,107045,0
2008-08-11,14.632,14.896,14.038,14.429,231950,0
2008-08-12,14.632,14.919,14.335,14.495,212188,0
2008-08-13,14.502,14.919,14.246,14.391,334881,0
2008-08-14,14.391,14.632,14.391,14.55,129416,0
2008-08-15,14.591,14.671,13.989,14.173,187481,0
2008-08-18,14.173,14.55,14.079,14.51,363597,0
2008-08-19,14.429,14.774,14.237,14.72,331818,0
2008-08-20,14.752,15.159,14.558,15.152,55973,0
2008-08-21,15.176,15.232,15.017,15.183,59407,0
2008-08-22,15.183,15.183,14.727,14.88,29428,0
2008-08-25,14.863,15.087,14.421,14.727,39872,0
2008-08-26,14.687,15.143,14.495,14.703,72534,0
2008-08-27,14.904,15.232,14.798,15.159,78238,0
2008-08-28,15.183,15.281,14.911,15.265,90041,0
2008-08-29,15.095,15.305,15.095,15.273,19647,0
2008-09-02,14.992,15.248,14.813,15.183,40678,0
2008-09-03,15.072,15.08,14.632,14.632,115612,0
2008-09-04,14.495,14.526,14.269,14.367,148116,0
2008-09-05,14.26,14.429,13.925,14.087,127072,0
2008-09-08,14.415,14.429,12.828,12.89,494568,0
2008-09-09,12.82,13.62,12.795,12.922,415902,0
2008-09-10,12.906,12.947,12.072,12.457,257680,0
2008-09-11,12.345,12.828,12.226,12.795,153198,0
2008-09-12,12.836,13.084,12.746,12.939,87817,0
2008-09-15,12.54,13.54,12.17,12.411,193233,0
2008-09-16,12.218,12.828,12.009,12.473,117898,0
2008-09-17,12.266,12.531,11.866,12.105,84411,0
2008-09-18,12.001,12.361,11.359,11.703,123914,0
2008-09-19,12.361,13.547,12.105,12.828,53948,0
2008-09-22,12.828,12.828,12.009,12.009,22134,0
2008-09-23,12.155,12.21,11.32,11.585,90038,0
2008-09-24,11.585,11.913,11.031,11.383,71014,0
2008-09-25,11.313,11.456,10.911,11.015,135112,0
2008-09-26,10.797,10.797,9.62,10.222,105476,0
2008-09-29,9.941,10.335,8.6822,9.0189,201657,0
2008-09-30,8.9708,8.9708,7.5196,8.7381,172649,0
2008-10-01,8.8583,9.1791,8.2169,9.099,118948,0
2008-10-02,9.0189,9.195,7.4718,7.5756,388432,0
2008-10-03,7.6963,8.3777,7.2231,7.4718,287608,0
2008-10-06,6.8945,6.9187,5.2107,5.7481,418102,0
2008-10-07,5.9884,6.2529,5.6119,5.8283,289987,0
2008-10-08,5.291,6.3253,5.1067,5.8521,333096,0
2008-10-09,5.8682,6.1329,5.4113,5.6119,231205,0
2008-10-10,5.1306,5.5396,4.8101,5.5234,352827,0
2008-10-13,5.6119,6.2932,5.4997,5.78,144350,0
2008-10-14,6.0126,6.0926,5.5076,5.6119,86913,0
2008-10-15,5.6119,5.6119,4.8101,5.0667,195319,0
2008-10-16,5.0104,5.1306,4.393,4.7619,117596,0
2008-10-17,4.7619,5.1067,4.6339,4.9463,179999,0
2008-10-20,5.0024,5.0906,4.8504,4.9302,75667,0
2008-10-21,4.8901,4.9705,4.826,4.8982,66426,0
2008-10-22,4.8742,4.8742,4.4252,4.5377,81284,0
2008-10-23,4.4972,4.6978,4.1687,4.2649,122230,0
2008-10-24,3.8241,4.0084,3.7677,3.9843,137935,0
2008-10-27,3.9843,4.1766,3.3672,3.4793,86552,0
2008-10-28,3.6234,3.7357,3.3349,3.4713,271863,0
2008-10-29,3.5673,3.6798,3.4713,3.5915,362294,0
2008-10-30,3.6075,4.2089,3.6075,3.8241,274743,0
2008-10-31,3.8802,4.4172,3.7038,4.4172,128231,0
2008-11-03,4.6898,5.6119,4.6898,5.3553,245450,0
2008-11-04,6.2932,7.0387,5.708,6.0685,303626,0
2008-11-05,6.5417,6.5417,5.8603,5.9082,185251,0
2008-11-06,5.9082,5.9082,5.4273,5.5718,63024,0
2008-11-07,5.6119,5.7399,5.4835,5.6119,131038,0
2008-11-10,5.6919,6.4053,5.6919,6.269,151450,0
2008-11-11,6.1729,6.1729,5.8121,5.9804,78273,0
2008-11-12,6.0126,6.2289,5.219,5.3314,139885,0
2008-11-13,5.2028,5.4273,4.1447,5.1067,141430,0
2008-11-14,5.1467,5.1467,4.5777,4.7058,75269,0
2008-11-17,4.7299,4.8101,4.2168,4.3211,76134,0
2008-11-18,4.361,4.4093,3.8162,3.9524,260265,0
2008-11-19,3.744,3.744,2.886,2.9583,235316,0
2008-11-20,2.8458,3.1906,2.3889,2.6214,175869,0
2008-11-21,2.5894,3.1265,2.5894,3.0702,147844,0
2008-11-24,3.0304,4.1929,3.0142,4.0965,160322,0
2008-11-25,4.0965,4.3291,3.4473,3.5595,311351,0
2008-11-26,3.5595,3.6397,2.9501,3.2148,204320,0
2008-11-28,3.2148,3.4874,3.1906,3.3271,31974,0
2008-12-01,3.3271,3.6877,2.9264,3.2709,67052,0
2008-12-02,3.2226,3.351,3.0142,3.2067,85471,0
2008-12-03,3.2067,3.2389,2.9342,3.0702,82248,0
2008-12-04,3.0863,3.3271,2.9661,3.1906,132244,0
2008-12-05,3.1587,3.1825,2.9661,3.1186,108920,0
2008-12-08,3.2067,3.4552,3.2067,3.2788,213218,0
2008-12-09,3.3589,4.2487,3.3189,4.0003,324312,0
2008-12-10,4.3211,5.307,4.2249,4.8101,284773,0
2008-12-11,4.8101,4.8742,4.3211,4.3211,212741,0
2008-12-12,4.1367,4.2568,3.6075,4.2168,307315,0
2008-12-15,4.3852,5.0906,4.2487,4.778,184766,0
2008-12-16,4.778,5.1387,4.7058,4.9784,109377,0
2008-12-17,5.2107,6.8383,5.2107,6.7821,356572,0
2008-12-18,7.3594,7.6963,5.7881,5.8201,471440,0
2008-12-19,5.9804,6.0606,4.8583,5.1067,248212,0
2008-12-22,5.2992,5.3151,4.2487,4.4892,149028,0
2008-12-23,4.4093,4.6898,4.0888,4.289,122816,0
2008-12-24,4.2249,4.5293,4.0084,4.1447,99319,0
2008-12-26,4.1847,4.738,4.0965,4.738,55930,0
2008-12-29,4.7619,4.8101,4.0888,4.1929,67311,0
2008-12-30,4.1929,4.5293,4.0888,4.5293,69269,0
2008-12-31,4.4414,5.4113,4.4414,5.3553,122505,0
2009-01-02,5.5476,6.3734,5.4513,6.1729,228396,0
2009-01-05,6.2211,6.5898,6.2211,6.4696,346580,0
2009-01-06,6.654,7.0466,6.5337,7.0147,213105,0
2009-01-07,6.734,6.7502,6.2932,6.3896,235432,0
2009-01-08,6.4937,6.8141,6.2932,6.7261,71367,0
2009-01-09,6.734,7.3836,6.734,6.9425,201797,0
2009-01-12,7.1351,7.175,6.6941,6.8625,162651,0
2009-01-13,6.8783,7.2953,6.718,6.9104,171951,0
2009-01-14,7.0709,7.0709,5.8763,6.0926,131685,0
2009-01-15,5.9964,5.9964,4.8583,4.8901,518995,0
2009-01-16,5.1709,5.6839,5.0185,5.5315,216579,0
2009-01-20,5.6119,5.6517,4.8422,4.9944,119837,0
2009-01-21,5.2269,5.6119,5.2028,5.5637,130345,0
2009-01-22,5.5315,5.6119,5.1629,5.3955,77369,0
2009-01-23,5.2672,5.2672,5.0024,5.1387,95497,0
2009-01-26,5.0507,5.4513,5.0507,5.275,83321,0
2009-01-27,5.2509,5.4033,5.2107,5.3553,58687,0
2009-01-28,5.6517,5.7721,5.5718,5.6278,152430,0
2009-01-29,5.5315,5.6119,5.2992,5.3631,47320,0
2009-01-30,5.3712,5.4674,5.0265,5.0507,46142,0
2009-02-02,5.0507,5.0667,4.8181,4.9623,57208,0
2009-02-03,5.0265,5.6119,5.0265,5.5637,131835,0
2009-02-04,5.6517,5.9324,5.6038,5.7962,189659,0
2009-02-05,5.78,5.9004,5.4593,5.5797,99431,0
2009-02-06,5.6119,5.8603,5.6119,5.6198,117799,0
2009-02-09,5.8521,5.9244,5.6919,5.7641,151893,0
2009-02-10,5.0906,5.1306,4.3291,4.6497,459811,0
2009-02-11,4.6497,4.7058,4.4972,4.5777,132764,0
2009-02-12,4.4252,4.7541,4.3371,4.7459,107377,0
2009-02-13,4.6096,4.8101,4.6096,4.7299,54348,0
2009-02-17,4.6898,4.6898,4.3371,4.4172,71777,0
2009-02-18,4.4172,4.4414,3.7198,3.7519,249564,0
2009-02-19,3.7198,3.9603,3.6316,3.7277,106634,0
2009-02-20,3.6075,3.6397,3.4072,3.5114,130611,0
2009-02-23,3.5595,3.6478,3.0466,3.0466,110465,0
2009-02-24,3.1505,3.2467,2.9099,3.0863,206830,0
2009-02-25,3.1027,3.1426,2.862,2.9264,37944,0
2009-02-26,3.0062,3.0702,2.8057,2.9264,58543,0
2009-02-27,2.9264,3.1105,2.862,3.0466,106306,0
2009-03-02,2.9583,3.0466,2.1726,2.4851,254656,0
2009-03-03,2.5252,2.6935,2.4291,2.6456,47470,0
2009-03-04,2.7899,2.886,2.5974,2.5974,233491,0
2009-03-05,2.6214,2.7899,2.437,2.6614,88253,0
2009-03-06,2.7336,2.854,2.6056,2.7258,89111,0
2009-03-09,2.7336,2.7979,2.6294,2.6614,21068,0
2009-03-10,2.814,2.9501,2.5655,2.6294,124445,0
2009-03-11,2.6294,2.6935,2.4131,2.5173,95797,0
2009-03-12,2.4851,2.5735,2.4291,2.5735,54074,0
2009-03-13,2.6456,2.7577,2.5574,2.5655,43752,0
2009-03-16,2.5655,2.6375,2.4448,2.5012,75965,0
2009-03-17,2.5012,2.5412,2.4131,2.4209,73810,0
2009-03-18,2.4851,2.4851,2.365,2.3973,141713,0
2009-03-19,2.5012,2.5974,2.3889,2.4052,197192,0
2009-03-20,2.4052,2.4131,2.2126,2.2527,101807,0
2009-03-23,2.4052,2.5173,2.2849,2.5173,135598,0
2009-03-24,2.4291,2.5735,2.365,2.4291,619553,0
2009-03-25,2.4851,2.5574,2.3809,2.4772,317716,0
2009-03-26,2.5574,2.9181,2.5252,2.8701,135645,0
2009-03-27,2.7819,2.9342,2.6456,2.7176,335135,0
2009-03-30,2.6056,2.6056,2.4052,2.4448,116831,0
2009-03-31,2.5173,2.6214,2.4693,2.5333,248213,0
2009-04-01,2.4934,2.5894,2.4851,2.5412,141292,0
2009-04-02,2.6375,2.7979,2.5655,2.7418,167038,0
2009-04-03,2.8301,2.9264,2.7258,2.7979,122570,0
2009-04-06,2.8301,2.8301,2.5574,2.6695,90852,0
2009-04-07,2.5655,2.6695,2.5574,2.6134,47256,0
2009-04-08,2.5735,2.7258,2.5252,2.7017,258192,0
2009-04-09,2.878,3.0062,2.7899,2.886,152804,0
2009-04-13,2.902,2.9501,2.8057,2.902,219154,0
2009-04-14,2.902,3.2467,2.8057,3.1825,615423,0
2009-04-15,3.2148,3.2148,3.0466,3.1345,98993,0
2009-04-16,3.1345,3.231,3.1027,3.2067,265983,0
2009-04-17,3.3189,3.6397,3.1505,3.6155,764874,0
2009-04-20,3.4151,3.5033,2.8057,2.8941,890150,0
2009-04-21,2.862,3.3672,2.8057,3.295,289724,0
2009-04-22,3.2869,3.4874,3.2148,3.4232,133651,0
2009-04-23,3.3992,3.4874,3.351,3.4151,178750,0
2009-04-24,3.4072,3.4874,3.2869,3.375,90101,0
2009-04-27,3.2226,3.3672,2.8701,3.2709,83909,0
2009-04-28,3.2148,3.3672,3.0702,3.2467,172446,0
2009-04-29,3.3189,3.4312,3.3189,3.3672,48399,0
2009-04-30,3.3672,3.6155,3.295,3.4151,115629,0
2009-05-01,3.4312,4.0484,3.4312,3.9204,173537,0
2009-05-04,4.0403,4.5217,4.0403,4.3451,255030,0
2009-05-05,4.4492,4.4892,4.1929,4.4892,218826,0
2009-05-06,4.5695,4.8101,4.5695,4.7619,177496,0
2009-05-07,5.0585,5.1629,4.714,4.9784,397901,0
2009-05-08,5.1467,5.2269,4.4892,4.8101,329834,0
2009-05-11,4.7299,4.8181,4.4972,4.6898,180004,0
2009-05-12,4.9223,4.9463,4.4093,4.4732,1229541,0
2009-05-13,4.4813,4.4813,3.8721,3.9283,204546,0
2009-05-14,3.9283,4.8504,3.9283,4.5535,262027,0
2009-05-15,4.6339,5.0507,4.6339,4.8982,300875,0
2009-05-18,4.8982,5.0906,4.8742,5.0585,128228,0
2009-05-19,5.1306,6.0447,5.1306,6.0287,521700,0
2009-05-20,6.2932,6.9747,6.0926,6.1729,685541,0
2009-05-21,6.1648,6.1648,5.6198,5.6598,485889,0
2009-05-22,6.4214,6.734,5.9645,6.1248,614901,0
2009-05-26,6.0926,6.1168,5.6999,6.0126,327358,0
2009-05-27,6.0926,6.1088,5.6517,5.716,404481,0
2009-05-28,5.9082,6.0126,5.2107,5.4754,524928,0
2009-05-29,5.708,6.0126,5.6198,6.0126,674615,0
2009-06-01,6.0926,6.5176,6.0926,6.3734,437558,0
2009-06-02,6.4535,6.5496,6.2529,6.2529,197498,0
2009-06-03,6.1969,6.1969,5.7559,6.0768,231239,0
2009-06-04,6.0926,6.1088,5.7321,5.78,319372,0
2009-06-05,5.8283,6.0527,5.6198,5.7559,289130,0
2009-06-08,5.6119,5.7399,5.3712,5.5877,306542,0
2009-06-09,5.7321,5.8121,5.6119,5.708,254055,0
2009-06-10,5.8521,5.8763,5.6437,5.716,131794,0
2009-06-11,5.7962,5.7962,5.5076,5.6517,210440,0
2009-06-12,5.6517,5.6679,5.4113,5.5076,218720,0
2009-06-15,5.4997,5.4997,5.1147,5.219,254430,0
2009-06-16,5.219,5.4113,5.0185,5.1306,317695,0
2009-06-17,5.2349,5.3631,4.738,5.1947,265604,0
2009-06-18,5.2349,5.3873,5.0345,5.275,296257,0
2009-06-19,5.3151,5.5956,5.275,5.323,365235,0
2009-06-22,5.219,5.2431,4.802,4.8101,239828,0
2009-06-23,4.8822,5.0828,4.778,4.8181,190111,0
2009-06-24,4.9705,5.3473,4.8583,5.1629,196637,0
2009-06-25,5.1629,5.3473,5.0746,5.2431,180592,0
2009-06-26,5.291,5.4434,5.1467,5.3955,233753,0
2009-06-29,5.5076,5.5956,5.2349,5.4915,180716,0
2009-06-30,5.6679,5.6679,5.0906,5.2591,237874,0
2009-07-01,5.3873,5.4915,5.2349,5.2992,133691,0
2009-07-02,5.2992,5.2992,5.0425,5.2992,160006,0
2009-07-06,5.0987,5.2992,4.8504,5.0667,176001,0
2009-07-07,5.0104,5.291,4.8742,4.9382,200643,0
2009-07-08,4.9623,4.9784,4.6817,4.826,265346,0
2009-07-09,4.8822,5.1547,4.7861,5.0507,163729,0
2009-07-10,4.9705,5.1306,4.8982,5.0345,60499,0
2009-07-13,5.0906,5.1629,4.8583,5.1067,89271,0
2009-07-14,5.1947,5.4434,5.1147,5.4192,92022,0
2009-07-15,5.4434,5.8442,5.4434,5.7559,302295,0
2009-07-16,5.8043,5.9324,5.6437,5.8361,168108,0
2009-07-17,5.8521,6.1088,5.6119,5.9244,161877,0
2009-07-20,6.0287,6.1569,5.8923,6.1248,198388,0
2009-07-21,6.1648,6.2529,5.8442,6.1809,163516,0
2009-07-22,6.1809,6.1809,5.9082,6.0126,179438,0
2009-07-23,6.0126,6.1729,6.0046,6.1007,165880,0
2009-07-24,6.1007,6.4133,5.8201,6.3734,191585,0
2009-07-27,6.4133,6.6622,6.4053,6.6059,205007,0
2009-07-28,6.4696,6.7741,6.4133,6.6378,126502,0
2009-07-29,6.6059,6.6059,6.1168,6.341,195082,0
2009-07-30,6.5096,6.6136,6.4133,6.4696,212795,0
2009-07-31,6.5337,6.6699,6.4375,6.6136,103449,0
2009-08-03,6.7502,6.9505,6.6622,6.9104,172608,0
2009-08-04,6.9104,7.0067,6.7982,6.8783,109560,0
2009-08-05,6.8545,6.9905,6.6699,6.7982,120028,0
2009-08-06,6.7982,6.9104,6.1168,6.3814,201529,0
2009-08-07,6.5015,6.5737,6.3493,6.4214,81067,0
2009-08-10,6.4937,6.5337,6.3653,6.5015,82656,0
2009-08-11,6.5096,6.5818,6.3173,6.3973,83431,0
2009-08-12,6.3973,6.4937,6.3173,6.3653,58353,0
2009-08-13,6.4053,6.6136,6.3734,6.5737,100774,0
2009-08-14,6.6378,6.8141,6.5818,6.7741,110006,0
2009-08-17,6.6459,6.6459,6.269,6.3814,115776,0
2009-08-18,6.4696,6.6459,6.4456,6.5337,79310,0
2009-08-19,6.5496,6.5496,6.2289,6.3734,76395,0
2009-08-20,6.285,6.4053,6.285,6.3734,85063,0
2009-08-21,6.4296,6.4535,6.1329,6.3013,118180,0
2009-08-24,6.2932,6.3653,6.1648,6.2289,88652,0
2009-08-25,6.2451,6.3253,6.1489,6.2451,55960,0
2009-08-26,6.1809,6.2529,6.1329,6.2529,60755,0
2009-08-27,6.3334,6.3734,6.0926,6.309,239106,0
2009-08-28,6.3896,6.3896,6.1088,6.1729,227846,0
2009-08-31,6.1729,6.1729,5.8283,5.8763,131892,0
2009-09-01,5.8442,6.141,5.5076,5.5155,205306,0
2009-09-02,5.5076,5.5476,5.307,5.4273,128031,0
2009-09-03,5.5476,5.5476,5.3873,5.4754,54005,0
2009-09-04,5.4754,5.7962,5.4754,5.78,95745,0
2009-09-08,5.9244,6.0845,5.6517,5.9804,323943,0
2009-09-09,6.3493,6.4133,6.1088,6.1969,220209,0
2009-09-10,6.2772,6.4937,6.2371,6.3653,270210,0
2009-09-11,6.4053,6.4856,6.3573,6.4456,143639,0
2009-09-14,6.3814,6.6059,6.3334,6.6059,97949,0
2009-09-15,6.6218,6.8383,6.5818,6.6136,223227,0
2009-09-16,6.6297,6.9425,6.6297,6.8701,186104,0
2009-09-17,6.9187,7.1671,6.5256,6.6859,183791,0
2009-09-18,6.7421,6.8545,6.4937,6.6459,157306,0
2009-09-21,6.5417,6.678,6.4535,6.5737,120247,0
2009-09-22,6.6859,6.7582,6.6459,6.678,76583,0
2009-09-23,6.702,6.734,6.5256,6.5898,142882,0
2009-09-24,6.6699,6.6699,6.0685,6.1329,190990,0
2009-09-25,6.1168,6.2772,5.8923,6.0768,166310,0
2009-09-28,6.1489,6.5337,6.0768,6.3973,79379,0
2009-09-29,6.4133,6.5576,6.3734,6.5576,103278,0
2009-09-30,6.7101,6.7101,6.4133,6.5096,84624,0
2009-10-01,6.5337,6.5337,6.2772,6.2772,81724,0
2009-10-02,6.2132,6.4615,6.0126,6.1969,103844,0
2009-10-05,6.1969,6.5337,6.1969,6.5015,53936,0
2009-10-06,6.5337,6.5737,6.4375,6.4937,93496,0
2009-10-07,6.4856,6.5658,6.4133,6.5576,40651,0
2009-10-08,6.6136,6.8545,6.5737,6.7741,190285,0
2009-10-09,6.6941,6.734,6.5417,6.5576,88589,0
2009-10-12,6.5576,6.654,6.4456,6.4937,173473,0
2009-10-13,6.4937,6.5256,6.3493,6.5256,165187,0
2009-10-14,6.6859,6.7101,6.5015,6.5818,53470,0
2009-10-15,6.5176,6.6459,6.4535,6.5096,52981,0
2009-10-16,6.4775,6.5496,6.3814,6.4375,54661,0
2009-10-19,6.4937,6.5496,6.3896,6.4615,56547,0
2009-10-20,6.4375,6.5337,6.4296,6.4535,43802,0
2009-10-21,6.4937,6.6459,6.4856,6.5176,45461,0
2009-10-22,6.5737,6.6699,6.4535,6.6699,35522,0
2009-10-23,6.734,6.7502,6.4296,6.4535,56963,0
2009-10-26,6.4535,6.5978,6.269,6.309,81351,0
2009-10-27,6.3334,6.3734,6.0366,6.0447,67445,0
2009-10-28,6.0287,6.1648,5.5396,5.6679,162843,0
2009-10-29,5.6919,6.4133,5.5956,5.6437,524070,0
2009-10-30,5.6437,5.6759,5.4835,5.5797,120012,0
2009-11-02,5.6598,5.708,5.4273,5.5637,65958,0
2009-11-03,5.4434,5.6999,5.3791,5.6999,96147,0
2009-11-04,5.7399,5.7399,5.2509,5.5476,281920,0
2009-11-05,5.6119,5.6598,5.5718,5.6598,126321,0
2009-11-06,5.6679,5.78,5.6278,5.6598,119532,0
2009-11-09,5.6919,6.0606,5.6919,5.9804,158073,0
2009-11-10,5.9964,6.5256,5.9964,6.5096,184576,0
2009-11-11,6.5978,6.8545,6.5978,6.8464,219981,0
2009-11-12,6.8701,6.9988,6.654,6.7821,151441,0
2009-11-13,6.8701,6.8864,6.6941,6.8783,75007,0
2009-11-16,7.0709,7.4554,6.9905,7.3433,237167,0
2009-11-17,7.3915,7.4877,7.0466,7.2631,137463,0
2009-11-18,7.2711,7.6079,7.1428,7.5358,169701,0
2009-11-19,7.5116,7.5278,6.7821,7.2551,368588,0
2009-11-20,7.3674,7.4156,7.1428,7.3915,84345,0
2009-11-23,7.4635,7.7282,7.1351,7.239,122177,0
2009-11-24,7.0547,7.1589,6.8945,7.1589,93943,0
2009-11-25,7.1269,7.2872,7.0547,7.151,64515,0
2009-11-27,6.8945,6.9747,6.702,6.8303,61913,0
2009-11-30,6.8141,6.9187,6.7261,6.8222,75645,0
2009-12-01,6.9585,7.1351,6.8141,7.1351,89782,0
2009-12-02,7.1351,7.1351,6.9988,7.1351,68957,0
2009-12-03,7.0949,7.2551,7.0949,7.239,80793,0
2009-12-04,7.4156,7.4156,6.9747,7.1829,66905,0
2009-12-07,7.2793,7.2872,7.1187,7.175,36361,0
2009-12-08,7.1991,7.1991,6.8783,6.9345,39466,0
2009-12-09,6.9104,6.9187,6.734,6.9187,47496,0
2009-12-10,6.9187,6.9187,6.6859,6.7821,26218,0
2009-12-11,6.7903,6.8864,6.6218,6.8061,46630,0
2009-12-14,6.9187,6.9187,6.5898,6.6622,70322,0
2009-12-15,6.6218,6.7821,6.6059,6.7582,50583,0
2009-12-16,6.8141,6.8864,6.5337,6.5417,122308,0
2009-12-17,6.4775,6.7261,6.4456,6.5576,122044,0
2009-12-18,6.6136,6.7821,6.4937,6.6136,72827,0
2009-12-21,6.5978,6.7821,6.5337,6.6297,127362,0
2009-12-22,6.718,6.7741,6.5737,6.734,65249,0
2009-12-23,6.7982,6.8783,6.654,6.7741,119419,0
2009-12-24,6.9425,6.9988,6.8383,6.9747,41840,0
2009-12-28,7.0547,7.1187,6.9826,7.0147,72454,0
2009-12-29,7.0227,7.1111,6.9425,7.0307,35319,0
2009-12-30,6.9665,7.0547,6.8945,7.0227,60335,0
2009-12-31,7.0227,7.0547,6.9826,7.0227,47754,0
2010-01-04,7.175,7.2151,7.0307,7.175,53461,0
2010-01-05,7.1187,7.2551,6.9264,7.1912,141780,0
2010-01-06,7.1991,7.3113,7.1111,7.1589,67833,0
2010-01-07,7.1829,7.2073,6.8945,7.0067,79562,0
2010-01-08,7.0307,7.1028,6.8701,7.1028,111497,0
2010-01-11,7.1351,7.3594,7.0949,7.3033,97728,0
2010-01-12,7.2151,7.2953,7.1351,7.2073,32511,0
2010-01-13,7.2073,7.2231,6.9826,7.1589,83432,0
2010-01-14,7.1589,7.175,7.1187,7.151,28446,0
2010-01-15,7.1589,7.175,6.9747,7.0949,25864,0
2010-01-19,7.1351,7.151,6.9747,7.0147,62675,0
2010-01-20,7.0067,7.0147,6.8141,6.9425,67653,0
2010-01-21,6.9665,7.175,6.6378,6.7582,113747,0
2010-01-22,6.7261,6.7421,6.5015,6.5818,70635,0
2010-01-25,6.6136,6.702,6.4937,6.702,64650,0
2010-01-26,6.718,6.7741,6.6941,6.7101,32046,0
2010-01-27,6.7502,6.7741,6.2211,6.5176,132181,0
2010-01-28,6.6059,6.6059,6.2932,6.4214,36403,0
2010-01-29,6.5337,6.5576,6.285,6.341,54422,0
2010-02-01,6.3493,6.6859,6.3493,6.6297,28045,0
2010-02-02,6.6859,6.8464,6.4615,6.8464,62662,0
2010-02-03,6.8783,6.8783,6.5737,6.5737,47742,0
2010-02-04,6.4615,6.5737,6.2132,6.3334,83909,0
2010-02-05,6.341,6.5576,6.1007,6.5496,76012,0
2010-02-08,6.4696,6.6859,6.4696,6.6059,51527,0
2010-02-09,6.734,6.734,6.5015,6.5898,22958,0
2010-02-10,6.6941,6.6941,6.341,6.5658,67030,0
2010-02-11,6.5576,6.7261,6.3896,6.5576,80519,0
2010-02-12,6.3973,6.6459,6.3814,6.5337,42389,0
2010-02-16,6.5737,6.6136,6.4133,6.5256,96060,0
2010-02-17,6.4375,6.5737,6.3896,6.5658,98349,0
2010-02-18,6.5096,6.5978,6.3896,6.4856,49287,0
2010-02-19,6.5176,6.5737,6.4133,6.5337,40341,0
2010-02-22,6.5737,6.6136,6.5256,6.5417,49486,0
2010-02-23,6.5015,6.5496,6.4053,6.4214,30022,0
2010-02-24,6.4053,6.4296,6.269,6.3173,129396,0
2010-02-25,6.3334,6.5176,6.3334,6.4456,49769,0
2010-02-26,6.4133,6.5176,6.3334,6.4053,67545,0
2010-03-01,6.5256,6.5256,6.341,6.3734,71048,0
2010-03-02,6.3573,6.3814,6.2613,6.2932,70952,0
2010-03-03,6.3493,6.4856,6.269,6.4856,73173,0
2010-03-04,6.4615,6.654,6.4615,6.6136,45685,0
2010-03-05,6.654,6.7982,6.6459,6.702,66364,0
2010-03-08,6.734,7.0387,6.5417,6.8783,108781,0
2010-03-09,6.9104,6.9988,6.8783,6.8783,48620,0
2010-03-10,6.9264,7.0949,6.9264,7.0949,66636,0
2010-03-11,7.1269,7.1269,7.0147,7.0307,33196,0
2010-03-12,7.0709,7.0949,6.9345,6.9505,53255,0
2010-03-15,6.5737,6.8061,6.4214,6.6059,274236,0
2010-03-16,6.6622,6.7582,6.3734,6.4214,307399,0
2010-03-17,6.4696,6.4856,6.2932,6.3253,198864,0
2010-03-18,6.2529,6.269,5.9004,5.9004,762281,0
2010-03-19,5.4835,5.6119,5.3553,5.5877,7922947,0
2010-03-22,5.5234,5.716,5.4513,5.716,1809009,0
2010-03-23,5.7239,5.9726,5.6679,5.8923,1911914,0
2010-03-24,5.8361,5.9804,5.7721,5.8121,1191755,0
2010-03-25,5.8923,5.9406,5.6999,5.7399,735759,0
2010-03-26,5.7641,5.8682,5.6517,5.6919,554680,0
2010-03-29,5.78,6.0845,5.7321,6.0207,742806,0
2010-03-30,6.0287,6.4053,6.0287,6.3173,1383562,0
2010-03-31,6.341,6.3734,6.2132,6.269,673530,0
2010-04-01,6.3573,6.3973,6.2132,6.285,597822,0
2010-04-05,6.3173,6.3973,6.2289,6.3334,605499,0
2010-04-06,6.3734,6.5337,6.3013,6.4696,532262,0
2010-04-07,6.5658,6.6941,6.4053,6.4375,728809,0
2010-04-08,6.4133,6.4937,6.0845,6.1489,735347,0
2010-04-09,6.2613,6.2932,6.0447,6.1489,584250,0
2010-04-12,6.1809,6.3493,6.1809,6.2772,565048,0
2010-04-13,6.2932,6.6059,6.2132,6.5256,707727,0
2010-04-14,6.5496,6.6459,6.4133,6.4296,483421,0
2010-04-15,6.4456,6.6859,6.4456,6.5256,274684,0
2010-04-16,6.5898,6.6136,6.269,6.4296,308185,0
2010-04-19,6.4696,6.4775,6.2932,6.4375,670253,0
2010-04-20,6.5176,6.6459,6.4775,6.5898,270043,0
2010-04-21,6.6218,6.6459,6.4937,6.5176,171056,0
2010-04-22,6.5256,6.5737,6.4535,6.5015,143247,0
2010-04-23,6.5417,6.5576,6.4053,6.4456,422912,0
2010-04-26,6.5417,6.5818,6.4535,6.5256,363741,0
2010-04-27,6.5417,6.5737,6.3734,6.4053,355818,0
2010-04-28,6.4133,6.4615,6.2932,6.3653,460713,0
2010-04-29,6.4775,6.5096,6.3653,6.4535,184668,0
2010-04-30,6.4535,6.5978,6.3814,6.3814,273031,0
2010-05-03,6.4775,6.654,6.3734,6.6218,300454,0
2010-05-04,6.5737,6.6136,6.3734,6.4133,353858,0
2010-05-05,6.3493,6.3493,6.0926,6.1489,393858,0
2010-05-06,6.1248,6.269,5.4113,5.7641,532966,0
2010-05-07,5.8923,6.1248,5.6999,5.8121,366495,0
2010-05-10,6.4856,6.4856,6.0046,6.2451,228748,0
2010-05-11,6.2289,6.2289,5.8283,6.0527,369587,0
2010-05-12,6.0926,6.3334,6.0926,6.2932,225071,0
2010-05-13,6.3013,6.4133,6.269,6.3334,219740,0
2010-05-14,6.4133,6.4296,6.1809,6.2932,333771,0
2010-05-17,6.3253,6.4535,6.2613,6.3573,508279,0
2010-05-18,6.4535,6.4535,6.285,6.2932,511707,0
2010-05-19,6.0768,6.2371,5.8603,5.9884,312264,0
2010-05-20,5.9324,5.9324,5.5396,5.5718,394081,0
2010-05-21,5.4915,5.8121,5.4113,5.7559,229631,0
2010-05-24,5.7881,5.8201,5.5315,5.5718,111691,0
2010-05-25,5.4754,5.6759,5.291,5.6679,357432,0
2010-05-26,5.6999,5.8121,5.6278,5.6999,204736,0
2010-05-27,5.8283,6.0685,5.7641,6.0527,213031,0
2010-05-28,6.1168,6.1168,5.9004,5.9726,106515,0
2010-06-01,5.9726,6.0527,5.6198,5.6437,146575,0
2010-06-02,5.7399,5.8923,5.6919,5.8923,204622,0
2010-06-03,5.8682,6.0527,5.8201,6.0447,126708,0
2010-06-04,5.9244,5.9244,5.5556,5.6119,182450,0
2010-06-07,5.708,5.7239,5.4113,5.4113,178992,0
2010-06-08,5.4273,5.5234,5.2107,5.4674,184779,0
2010-06-09,5.5155,5.6119,5.2992,5.3393,172501,0
2010-06-10,5.4593,5.8121,5.4593,5.7559,243694,0
2010-06-11,5.708,5.8763,5.708,5.8043,144594,0
2010-06-14,5.8521,6.0527,5.8521,5.8845,226775,0
2010-06-15,6.0046,6.0606,5.8201,6.0606,219913,0
2010-06-16,6.0287,6.0606,5.9324,5.9565,107012,0
2010-06-17,5.9244,5.9804,5.7962,5.8603,114237,0
2010-06-18,5.9004,5.9406,5.7962,5.9406,70138,0
2010-06-21,6.0126,6.0768,5.8521,5.9004,103109,0
2010-06-22,5.9324,6.0527,5.6919,5.7239,158836,0
2010-06-23,5.708,5.9406,5.6358,5.78,669690,0
2010-06-24,5.7321,5.8442,5.6517,5.6919,196015,0
2010-06-25,5.716,6.0606,5.6919,5.9004,203761,0
2010-06-28,5.8763,5.9645,5.8121,5.9406,81475,0
2010-06-29,5.8603,5.8763,5.6278,5.6679,115998,0
2010-06-30,5.7276,5.8258,5.6131,5.638,114921,0
2010-07-01,5.6198,5.6517,5.3393,5.4434,196553,0
2010-07-02,5.4593,5.5956,5.4113,5.4513,61338,0
2010-07-06,5.6437,5.8201,5.4513,5.4997,117039,0
2010-07-07,5.4754,5.708,5.4593,5.708,71189,0
2010-07-08,5.7399,5.9484,5.6919,5.9164,101322,0
2010-07-09,5.9406,6.0606,5.8121,6.0606,90997,0
2010-07-12,6.0685,6.0685,5.9082,5.9565,60763,0
2010-07-13,5.9565,6.0845,5.9324,6.0845,81000,0
2010-07-14,5.9645,6.1007,5.9645,6.0768,99128,0
2010-07-15,6.0126,6.0527,5.9406,6.0046,73765,0
2010-07-16,5.9726,6.0126,5.8521,5.9004,115927,0
2010-07-19,5.7721,5.8043,5.6119,5.6598,189598,0
2010-07-20,5.6119,5.7962,5.5877,5.7641,107384,0
2010-07-21,5.7559,5.8283,5.6919,5.7399,78608,0
2010-07-22,5.78,5.8923,5.7641,5.7881,165560,0
2010-07-23,5.7721,5.8845,5.7559,5.8043,107266,0
2010-07-26,5.78,6.1007,5.78,6.0845,123470,0
2010-07-27,6.1489,6.1648,5.9804,6.0126,114194,0
2010-07-28,5.9726,6.141,5.8121,6.0207,206422,0
2010-07-29,6.0447,6.2132,6.0447,6.1168,250558,0
2010-07-30,6.1168,6.2932,6.0685,6.285,132777,0
2010-08-02,6.3173,6.3253,6.269,6.2932,172205,0
2010-08-03,6.2932,6.3653,6.0926,6.2211,205869,0
2010-08-04,6.2211,6.2613,6.1809,6.2289,109614,0
2010-08-05,6.2211,6.3253,6.1888,6.2932,169911,0
2010-08-06,6.205,6.3573,6.205,6.3013,130266,0
2010-08-09,6.2613,6.3653,6.2613,6.3573,114661,0
2010-08-10,6.3493,6.4053,6.0845,6.1888,269392,0
2010-08-11,6.141,6.141,6.0126,6.0287,186344,0
2010-08-12,6.0126,6.1248,5.9164,6.0685,154385,0
2010-08-13,6.0685,6.1329,6.0287,6.0287,62179,0
2010-08-16,6.0126,6.1329,5.9726,6.1168,125244,0
2010-08-17,6.1648,6.4053,6.0768,6.3493,228507,0
2010-08-18,6.2772,6.2772,6.0207,6.1007,134941,0
2010-08-19,6.0685,6.1888,5.9804,6.0366,89557,0
2010-08-20,5.9804,6.0126,5.9244,5.9884,61586,0
2010-08-23,6.0685,6.2613,6.0447,6.0845,251155,0
2010-08-24,5.9484,6.0046,5.8121,5.9484,125824,0
2010-08-25,5.8603,6.2132,5.7321,6.1969,350662,0
2010-08-26,6.1729,6.2529,6.0046,6.0207,82673,0
2010-08-27,6.0845,6.2132,6.0527,6.1729,99592,0
2010-08-30,6.1248,6.269,6.1088,6.1088,107715,0
2010-08-31,6.1035,6.1851,5.8666,5.9647,134998,0
2010-09-01,6.0046,6.1888,5.9964,6.1809,108795,0
2010-09-02,6.1168,6.1729,5.9406,6.1329,198689,0
2010-09-03,6.1809,6.2529,6.0366,6.0447,107471,0
2010-09-07,6.0447,6.1489,5.9964,6.0046,166920,0
2010-09-08,6.0447,6.2211,6.0366,6.0926,103875,0
2010-09-09,6.2613,6.2613,6.0926,6.1329,101785,0
2010-09-10,6.1729,6.1729,5.9484,6.0768,88253,0
2010-09-13,6.1168,6.205,6.0926,6.1809,89454,0
2010-09-14,6.1729,6.1809,6.0685,6.1168,76725,0
2010-09-15,6.0845,6.2371,6.0768,6.2371,114620,0
2010-09-16,6.2289,6.269,6.1809,6.269,68516,0
2010-09-17,6.2932,6.3334,6.2211,6.3013,233874,0
2010-09-20,6.3173,6.3653,6.2772,6.285,170950,0
2010-09-21,6.269,6.3493,6.2289,6.2772,111658,0
2010-09-22,6.269,6.3493,6.2451,6.2613,63157,0
2010-09-23,6.1648,6.2451,6.1329,6.1569,125071,0
2010-09-24,6.1729,6.2529,6.0926,6.2451,57968,0
2010-09-27,6.2211,6.309,6.1969,6.3013,121030,0
2010-09-28,6.3334,6.341,6.2132,6.3253,76813,0
2010-09-29,6.3253,6.341,6.2529,6.309,73546,0
2010-09-30,6.3493,6.3493,6.2211,6.341,79050,0
2010-10-01,6.3493,6.3973,6.3173,6.3814,125767,0
2010-10-04,6.4053,6.4937,6.3973,6.4296,201550,0
2010-10-05,6.4937,6.5658,6.4456,6.5337,194897,0
2010-10-06,6.5337,6.5417,6.4696,6.5417,90607,0
2010-10-07,6.5337,6.5576,6.4775,6.5256,83868,0
2010-10-08,6.5015,6.5417,6.4535,6.5256,82735,0
2010-10-11,6.5658,6.5658,6.4133,6.5417,141824,0
2010-10-12,6.5337,6.5337,6.4456,6.5337,81978,0
2010-10-13,6.5337,6.6136,6.5096,6.5898,164844,0
2010-10-14,6.5978,6.6059,6.4456,6.5256,94638,0
2010-10-15,6.5576,6.6136,6.4375,6.5337,78688,0
2010-10-18,6.5737,6.6136,6.5096,6.6059,86803,0
2010-10-19,6.5337,6.6459,6.4535,6.4937,138813,0
2010-10-20,6.5096,6.6297,6.4937,6.6297,101878,0
2010-10-21,6.654,6.6622,6.5256,6.5898,98679,0
2010-10-22,6.6459,6.734,6.5576,6.734,118043,0
2010-10-25,6.734,6.7903,6.6136,6.7261,118429,0
2010-10-26,6.7261,6.7982,6.678,6.7502,65149,0
2010-10-27,6.7903,6.8141,6.702,6.8061,104181,0
2010-10-28,6.8141,6.8464,6.734,6.7982,95404,0
2010-10-29,6.7625,6.8125,6.7205,6.7708,71303,0
2010-11-01,6.7741,6.8945,6.5898,6.6622,144124,0
2010-11-02,6.7101,6.7421,6.6218,6.7421,94323,0
2010-11-03,6.734,6.7582,6.5737,6.654,142913,0
2010-11-04,6.7582,6.7903,6.5737,6.7101,172516,0
2010-11-05,6.7101,6.8864,6.6622,6.8701,144630,0
2010-11-08,6.8864,6.9264,6.8061,6.8783,109240,0
2010-11-09,6.9345,6.9345,6.6941,6.702,393272,0
2010-11-10,6.702,6.7502,6.3573,6.5496,434227,0
2010-11-11,6.5015,6.5737,6.4296,6.5337,232481,0
2010-11-12,6.5256,6.5496,6.3814,6.4375,184859,0
2010-11-15,6.4535,6.5978,6.4535,6.5496,140559,0
2010-11-16,6.5337,6.5417,6.3973,6.4937,274202,0
2010-11-17,6.4053,6.4535,6.2613,6.4053,129975,0
2010-11-18,6.4535,6.4937,6.3734,6.4133,145373,0
2010-11-19,6.4696,6.4856,6.3573,6.4456,71037,0
2010-11-22,6.4375,6.4456,6.2613,6.3573,165029,0
2010-11-23,6.285,6.341,6.2132,6.2529,133639,0
2010-11-24,6.2529,6.3973,6.2289,6.3334,114325,0
2010-11-26,6.341,6.3734,6.2211,6.2451,85692,0
2010-11-29,6.2371,6.3334,6.2211,6.3173,163189,0
2010-11-30,6.2587,6.365,6.2261,6.2916,232416,0
2010-12-01,6.4133,6.4296,6.2932,6.3814,178560,0
2010-12-02,6.4133,6.5015,6.3814,6.4775,186256,0
2010-12-03,6.4775,6.5096,6.3973,6.4615,184106,0
2010-12-06,6.4775,6.5337,6.4696,6.5256,199714,0
2010-12-07,6.5737,6.6059,6.4535,6.5496,210680,0
2010-12-08,6.5818,6.5978,6.5015,6.5496,93252,0
2010-12-09,6.5737,6.5978,6.4696,6.5015,102994,0
2010-12-10,6.5417,6.6059,6.4615,6.5256,142682,0
2010-12-13,6.6218,6.6622,6.5417,6.6297,203001,0
2010-12-14,6.6699,6.6699,6.5898,6.6699,120849,0
2010-12-15,6.9025,6.9025,6.6699,6.7101,278583,0
2010-12-16,6.7502,6.7741,6.6136,6.6297,165286,0
2010-12-17,6.654,6.654,6.5496,6.6378,164313,0
2010-12-20,6.6378,6.7663,6.5818,6.734,153173,0
2010-12-21,6.7421,6.8625,6.7101,6.8545,233123,0
2010-12-22,6.8464,6.9747,6.8383,6.9345,171646,0
2010-12-23,6.9747,6.9747,6.8945,6.9425,94806,0
2010-12-27,6.9425,7.0147,6.8222,6.9747,190361,0
2010-12-28,7.0227,7.0709,6.9665,6.9988,125435,0
2010-12-29,7.0269,7.035,6.994,6.994,97109,0
2010-12-30,7.0186,7.0513,6.8961,7.0513,120922,0
2010-12-31,7.0094,7.1202,7.0008,7.1032,110103,0
2011-01-03,7.1269,7.2151,7.1111,7.1187,252692,0
2011-01-04,7.1111,7.1912,7.0307,7.1829,193612,0
2011-01-05,7.1991,7.1991,7.0547,7.1351,151324,0
2011-01-06,7.175,7.2151,7.1351,7.175,204596,0
2011-01-07,7.1829,7.1912,7.1111,7.175,155659,0
2011-01-10,7.1671,7.1671,7.1111,7.1187,221757,0
2011-01-11,7.1671,7.1671,7.0547,7.1028,197841,0
2011-01-12,7.1351,7.1351,7.0627,7.1269,184042,0
2011-01-13,7.0868,7.1351,7.0227,7.1028,207092,0
2011-01-14,7.1028,7.1269,7.0627,7.0627,170158,0
2011-01-18,7.0709,7.1269,6.9747,7.0709,178861,0
2011-01-19,7.1187,7.175,6.9747,6.9905,166870,0
2011-01-20,6.9988,7.0227,6.7741,6.8383,190549,0
2011-01-21,6.9104,7.0147,6.8061,6.8303,152630,0
2011-01-24,6.8303,6.8701,6.6218,6.654,291527,0
2011-01-25,6.6297,6.7101,6.5737,6.702,199594,0
2011-01-26,6.7421,6.8141,6.678,6.7982,100216,0
2011-01-27,6.8141,6.9264,6.718,6.7421,147056,0
2011-01-28,6.7421,6.8061,6.654,6.7582,136375,0
2011-01-31,6.7104,6.8129,6.6935,6.7874,160674,0
2011-02-01,6.8545,7.0147,6.7821,6.8783,244895,0
2011-02-02,6.9025,7.0147,6.8864,6.9905,126927,0
2011-02-03,7.0547,7.1028,6.9585,7.0627,158296,0
2011-02-04,7.0709,7.2073,7.0147,7.1829,153529,0
2011-02-07,7.175,7.175,6.9826,6.9988,167137,0
2011-02-08,6.9826,7.1912,6.9826,7.1269,128084,0
2011-02-09,7.2151,7.2793,7.0547,7.175,363828,0
2011-02-10,7.2793,7.3194,7.0709,7.2151,326949,0
2011-02-11,7.2231,7.5278,7.2151,7.4718,318525,0
2011-02-14,7.5116,7.768,7.5116,7.6402,347897,0
2011-02-15,7.6561,7.6561,7.4956,7.5358,253873,0
2011-02-16,7.4076,7.5278,7.3915,7.4877,142882,0
2011-02-18,7.4156,7.4156,7.231,7.3433,124537,0
2011-02-22,7.3433,7.3433,7.0547,7.0868,263882,0
2011-02-23,7.0868,7.1028,6.8945,7.0789,196578,0
2011-02-24,7.0466,7.3352,7.0387,7.3033,156939,0
2011-02-25,7.3755,7.5196,7.3113,7.3433,151732,0
2011-02-28,7.4355,7.4924,7.1575,7.3372,219646,0
2011-03-01,7.3836,7.3993,7.1428,7.239,240584,0
2011-03-02,7.2472,7.2953,7.151,7.2631,84040,0
2011-03-03,7.3194,7.4956,7.2631,7.4396,133994,0
2011-03-04,7.4718,7.4718,7.1991,7.3514,219033,0
2011-03-07,7.3755,7.4076,7.2231,7.3352,127662,0
2011-03-08,7.3836,7.4156,7.2953,7.3594,96462,0
2011-03-09,7.3273,7.3674,7.239,7.2793,68048,0
2011-03-10,7.2472,7.2472,6.9585,7.0067,298109,0
2011-03-11,6.9988,7.0789,6.9104,7.0387,157374,0
2011-03-14,6.9747,7.0547,6.9345,7.0067,74772,0
2011-03-15,6.8945,6.9104,6.6699,6.734,309886,0
2011-03-16,6.7663,6.8945,6.6136,6.702,188175,0
2011-03-17,6.8552,6.8552,6.7082,6.7735,105696,0
2011-03-18,6.8464,6.8625,6.7741,6.8303,148061,0
2011-03-21,6.9505,7.1187,6.9025,7.0949,150415,0
2011-03-22,7.1111,7.151,6.9747,7.0709,88375,0
2011-03-23,7.0789,7.1269,7.0147,7.0868,98169,0
2011-03-24,7.1269,7.175,7.0466,7.0466,120972,0
2011-03-25,7.0627,7.2472,7.0627,7.2472,158568,0
2011-03-28,7.2151,7.239,7.0307,7.0547,118338,0
2011-03-29,7.0627,7.1111,7.0147,7.0147,85099,0
2011-03-30,7.0627,7.1589,7.0227,7.1428,81424,0
2011-03-31,7.1715,7.2823,7.163,7.2654,109574,0
2011-04-01,7.2631,7.4956,7.2631,7.4396,157595,0
2011-04-04,7.5036,7.6881,7.4956,7.632,186721,0
2011-04-05,7.6152,7.6887,7.5662,7.5825,151553,0
2011-04-06,7.5917,7.8402,7.5116,7.5678,208129,0
2011-04-07,7.544,7.6561,7.544,7.5917,84226,0
2011-04-08,7.6639,7.6719,7.4956,7.5278,95828,0
2011-04-11,7.5756,7.6,7.3674,7.4236,112258,0
2011-04-12,6.7082,6.7164,6.6101,6.6509,3713557,0
2011-04-13,6.7101,6.718,6.654,6.6941,1103450,0
2011-04-14,6.6859,6.6941,6.6136,6.654,656181,0
2011-04-15,6.6699,6.6941,6.6136,6.6622,449845,0
2011-04-18,6.654,6.654,6.4296,6.5496,446165,0
2011-04-19,6.5737,6.6136,6.5337,6.6136,448370,0
2011-04-20,6.5978,6.6941,6.5737,6.654,465320,0
2011-04-21,6.654,6.6699,6.5898,6.5978,324009,0
2011-04-25,6.5978,6.6059,6.5337,6.5496,283389,0
2011-04-26,6.5417,6.6699,6.5417,6.654,436972,0
2011-04-27,6.5096,6.5737,6.4535,6.5737,470095,0
2011-04-28,6.5737,6.5978,6.4775,6.4856,264165,0
2011-04-29,6.5056,6.5396,6.4884,6.5312,270220,0
2011-05-02,6.6059,6.6136,6.5096,6.5576,309172,0
2011-05-03,6.5366,6.5448,6.4549,6.4957,259875,0
2011-05-04,6.5938,6.5938,6.2097,6.2753,992252,0
2011-05-05,6.2261,6.4057,6.2097,6.3078,454364,0
2011-05-06,6.3324,6.4631,6.3159,6.3324,357462,0
2011-05-09,6.3734,6.4535,6.3493,6.4375,315306,0
2011-05-10,6.4712,6.5123,6.414,6.5123,284023,0
2011-05-11,6.4875,6.5202,6.414,6.5202,382682,0
2011-05-12,6.4631,6.6755,6.4386,6.6347,549677,0
2011-05-13,6.6101,6.6509,6.5202,6.6347,265241,0
2011-05-16,6.5938,6.6835,6.5366,6.5529,276655,0
2011-05-17,6.4957,6.5202,6.3733,6.3814,458123,0
2011-05-18,6.414,6.4631,6.3324,6.3486,282017,0
2011-05-19,6.4386,6.4386,6.2916,6.2916,182018,0
2011-05-20,6.2667,6.4712,6.2667,6.3404,218547,0
2011-05-23,6.2667,6.3814,6.2506,6.3404,285172,0
2011-05-24,6.3898,6.4057,6.2587,6.2916,385967,0
2011-05-25,6.2506,6.2997,6.0138,6.0626,860437,0
2011-05-26,6.0626,6.1117,5.8501,5.9238,528116,0
2011-05-27,5.9318,6.0381,5.9318,6.0138,342685,0
2011-05-31,6.0611,6.1863,6.0192,6.1112,376976,0
2011-06-01,6.1035,6.2667,6.0873,6.2587,448694,0
2011-06-02,6.3898,6.414,6.1362,6.3241,357294,0
2011-06-03,6.2753,6.3898,6.1445,6.2916,328837,0
2011-06-06,6.2916,6.3486,6.0138,6.0791,275185,0
2011-06-07,6.0873,6.128,5.9238,5.9647,251083,0
2011-06-08,5.9402,5.9647,5.7276,5.785,371243,0
2011-06-09,5.8258,5.9155,5.785,5.8994,326168,0
2011-06-10,5.8421,5.883,5.7685,5.8421,381927,0
2011-06-13,5.8421,5.9155,5.695,5.744,269049,0
2011-06-14,5.8012,5.9155,5.8012,5.8748,326820,0
2011-06-15,5.8012,5.883,5.7603,5.7931,179793,0
2011-06-16,5.7521,5.9277,5.7521,5.8274,249589,0
2011-06-17,5.8585,5.9565,5.7359,5.7931,266532,0
2011-06-20,5.8012,5.9891,5.8012,5.9565,174373,0
2011-06-21,6.0055,6.1934,5.9647,6.1689,219085,0
2011-06-22,6.1199,6.2916,6.1199,6.1934,183279,0
2011-06-23,6.1199,6.1934,5.9974,6.1689,129156,0
2011-06-24,6.1934,6.2343,6.0381,6.0873,109344,0
2011-06-27,6.128,6.1445,6.0626,6.1362,112177,0
2011-06-28,6.1689,6.177,6.0955,6.1528,94395,0
2011-06-29,6.2097,6.2425,6.1362,6.2261,91192,0
2011-06-30,6.2579,6.2752,6.1812,6.2239,81096,0
2011-07-01,6.2097,6.3159,6.1362,6.2916,83012,0
2011-07-05,6.3078,6.3159,6.1362,6.2343,119769,0
2011-07-06,6.203,6.3199,6.1446,6.2781,79310,0
2011-07-07,6.3486,6.4795,6.2833,6.4712,284777,0
2011-07-08,6.365,6.4549,6.3078,6.4549,210181,0
2011-07-11,6.3733,6.3733,6.2261,6.2506,137143,0
2011-07-12,6.2363,6.2697,6.1863,6.2363,116710,0
2011-07-13,6.2261,6.3324,6.2261,6.2916,99854,0
2011-07-14,6.3324,6.3976,6.2097,6.3159,129404,0
2011-07-15,6.3733,6.3898,6.2017,6.2833,127178,0
2011-07-18,6.2343,6.2343,6.0626,6.1117,210271,0
2011-07-19,6.1446,6.2781,6.1446,6.2697,109131,0
2011-07-20,6.2753,6.414,6.1934,6.2097,87538,0
2011-07-21,6.2179,6.2753,6.0545,6.1362,375215,0
2011-07-22,6.1035,6.128,5.8421,5.891,524954,0
2011-07-25,5.8994,5.9974,5.744,5.9483,281929,0
2011-07-26,5.9277,5.9442,5.844,5.9359,169199,0
2011-07-27,5.9238,6.0299,5.8421,5.8585,222830,0
2011-07-28,5.9608,6.0192,5.9527,5.9608,215248,0
2011-07-29,5.9675,5.9675,5.8396,5.8652,136888,0
2011-08-01,5.9402,6.0465,5.8666,5.9318,112009,0
2011-08-02,5.9277,5.9442,5.7356,5.7605,266046,0
2011-08-03,5.7685,5.8174,5.5644,5.6461,307694,0
2011-08-04,5.5853,5.7521,5.5603,5.6603,611179,0
2011-08-05,5.719,5.719,5.3097,5.6603,375879,0
2011-08-08,5.4091,5.4992,5.0659,5.1149,363081,0
2011-08-09,5.1884,5.6787,5.1476,5.638,375045,0
2011-08-10,5.5152,5.6702,5.3601,5.4498,223621,0
2011-08-11,5.4907,5.6787,5.4091,5.638,159274,0
2011-08-12,5.6688,5.7856,5.5937,5.7856,112759,0
2011-08-15,5.844,5.9608,5.8023,5.9442,135123,0
2011-08-16,5.9192,5.9608,5.844,5.9277,107189,0
2011-08-17,5.9108,6.2114,5.9108,6.1779,155229,0
2011-08-18,6.0027,6.0445,5.8023,5.869,218185,0
2011-08-19,5.8274,5.9442,5.719,5.7521,136963,0
2011-08-22,5.8523,5.8523,5.5937,5.6019,116363,0
2011-08-23,5.6103,5.7521,5.5101,5.6938,136342,0
2011-08-24,5.6603,5.719,5.6019,5.6854,86853,0
2011-08-25,5.719,5.7605,5.5603,5.6103,93065,0
2011-08-26,5.435,5.7939,5.435,5.7105,109961,0
2011-08-29,5.7939,6.0027,5.7521,5.9944,127578,0
2011-08-30,5.9192,5.9359,5.844,5.9024,104003,0
2011-08-31,5.9675,6.0276,5.7032,5.8396,197769,0
2011-09-01,5.7605,5.9108,5.719,5.8191,130732,0
2011-09-02,5.7628,5.848,5.6432,5.7798,68029,0
2011-09-06,5.6103,5.727,5.5018,5.7022,95252,0
2011-09-07,5.7438,5.869,5.719,5.7772,96543,0
2011-09-08,5.727,5.8858,5.6771,5.7772,51693,0
2011-09-09,5.6771,5.7521,5.5603,5.627,78157,0
2011-09-12,5.535,5.6184,5.435,5.5269,90310,0
2011-09-13,5.5269,5.7939,5.5185,5.7939,109958,0
2011-09-14,5.8356,5.8356,5.5768,5.7438,152658,0
2011-09-15,5.8191,5.8356,5.6354,5.7438,93492,0
2011-09-16,5.7438,5.8191,5.5937,5.627,55210,0
2011-09-19,5.5101,5.6184,5.5101,5.6184,59067,0
2011-09-20,5.627,5.719,5.5603,5.6184,83767,0
2011-09-21,5.6184,5.6603,5.5101,5.5185,79124,0
2011-09-22,5.4683,5.719,5.3933,5.435,183183,0
2011-09-23,5.435,5.5684,5.3431,5.3933,87587,0
2011-09-26,5.3682,5.4182,5.0927,5.3599,200701,0
2011-09-27,5.6688,5.7438,5.4182,5.4931,115711,0
2011-09-28,5.5269,5.535,5.3347,5.3848,69663,0
2011-09-29,5.4931,5.6019,5.3015,5.3347,68570,0
2011-09-30,5.2606,5.3389,5.1297,5.1647,86808,0
2011-10-03,5.0761,5.1095,4.6336,4.742,291944,0
2011-10-04,4.6753,4.7587,4.4081,4.6836,239393,0
2011-10-05,4.7169,4.8924,4.575,4.8171,129666,0
2011-10-06,4.7725,4.9433,4.5931,4.8833,126387,0
2011-10-07,4.9173,4.9507,4.6836,4.7587,105775,0
2011-10-10,4.8255,4.9676,4.7254,4.9173,91797,0
2011-10-11,4.8671,5.0761,4.8671,5.0094,94230,0
2011-10-12,5.0509,5.3765,5.0509,5.2597,174921,0
2011-10-13,5.2681,5.3848,5.1762,5.3431,85366,0
2011-10-14,5.4182,5.4931,5.3765,5.4931,74726,0
2011-10-17,5.4768,5.5603,5.1762,5.2597,167717,0
2011-10-18,5.2597,5.535,5.1762,5.4852,135547,0
2011-10-19,5.46,5.5519,5.3682,5.4182,138627,0
2011-10-20,5.4099,5.5434,5.2511,5.4931,178045,0
2011-10-21,5.5768,5.6688,5.5269,5.5937,147049,0
2011-10-24,5.6688,5.7105,5.4931,5.5937,124997,0
2011-10-25,5.5495,5.5922,5.4895,5.5495,98084,0
2011-10-26,5.5853,5.6019,5.4768,5.5684,100863,0
2011-10-27,5.6688,5.8356,5.6103,5.7438,228153,0
2011-10-28,5.6947,5.8569,5.6774,5.848,201602,0
2011-10-31,5.7919,5.844,5.6959,5.7132,90389,0
2011-11-01,5.5409,5.6432,5.3273,5.447,184154,0
2011-11-02,5.5185,5.5853,5.4267,5.5269,67216,0
2011-11-03,5.575,5.6603,5.4983,5.5922,115898,0
2011-11-04,5.5495,5.6774,5.5066,5.6175,47707,0
2011-11-07,5.6184,5.7105,5.6019,5.6436,57660,0
2011-11-08,5.6689,5.7628,5.6348,5.7372,88360,0
2011-11-09,5.6263,5.6774,5.4895,5.5236,94724,0
2011-11-10,5.5066,5.5835,5.4299,5.5152,89156,0
2011-11-11,5.5495,5.6348,5.5152,5.5835,65549,0
2011-11-14,5.5835,5.6092,5.5236,5.6005,80692,0
2011-11-15,5.5922,5.7203,5.5495,5.6603,101157,0
2011-11-16,5.6175,5.7032,5.6175,5.6947,56397,0
2011-11-17,5.6947,5.7628,5.575,5.6689,141520,0
2011-11-18,5.6947,5.8056,5.6603,5.6603,117655,0
2011-11-21,5.6689,5.6689,5.4383,5.6092,130767,0
2011-11-22,5.5323,5.5323,5.2419,5.3445,137774,0
2011-11-23,5.2932,5.3358,5.0799,5.1226,126798,0
2011-11-25,5.0799,5.182,5.0799,5.097,26503,0
2011-11-28,5.191,5.3103,5.0711,5.1567,131996,0
2011-11-29,5.131,5.208,5.097,5.1226,129143,0
2011-11-30,5.2072,5.2785,5.118,5.2785,156742,0
2011-12-01,5.276,5.276,5.1226,5.182,131845,0
2011-12-02,5.2249,5.276,5.1653,5.208,94544,0
2011-12-05,5.2504,5.4556,5.2504,5.3531,185736,0
2011-12-06,5.3531,5.4214,5.2504,5.3958,112931,0
2011-12-07,5.3273,5.3445,5.2335,5.2932,98010,0
2011-12-08,5.2847,5.3103,5.1738,5.2335,171405,0
2011-12-09,5.2335,5.3273,5.1993,5.2932,82749,0
2011-12-12,5.2419,5.2847,5.1653,5.191,106709,0
2011-12-13,5.1738,5.208,5.1226,5.1226,163101,0
2011-12-14,5.1226,5.1567,5.0457,5.0883,141165,0
2011-12-15,5.1567,5.182,5.0799,5.131,101503,0
2011-12-16,5.097,5.276,5.097,5.208,115154,0
2011-12-19,5.2249,5.302,5.0372,5.0799,104337,0
2011-12-20,5.191,5.1993,5.0883,5.0883,81159,0
2011-12-21,5.1226,5.302,5.1141,5.2591,145729,0
2011-12-22,5.3103,5.3958,5.2504,5.2591,108591,0
2011-12-23,5.2504,5.2504,5.1738,5.1738,101332,0
2011-12-27,5.208,5.208,5.1054,5.1054,182406,0
2011-12-28,5.0883,5.1226,5.0799,5.1226,173008,0
2011-12-29,5.1226,5.1226,5.0457,5.0711,205098,0
2011-12-30,5.0467,5.1983,5.0378,5.118,277753,0
2012-01-03,5.2419,5.3531,5.182,5.3103,134342,0
2012-01-04,5.3188,5.447,5.2504,5.4127,78881,0
2012-01-05,5.447,5.7032,5.4214,5.6348,186338,0
2012-01-06,5.6263,5.6263,5.5664,5.5664,92200,0
2012-01-09,5.6518,5.6774,5.5323,5.5922,71214,0
2012-01-10,5.6603,5.6859,5.6092,5.6518,64188,0
2012-01-11,5.6603,5.6774,5.5835,5.6518,85626,0
2012-01-12,5.7116,5.7203,5.6005,5.6774,59745,0
2012-01-13,5.6603,5.7543,5.6348,5.7458,65939,0
2012-01-17,5.7745,5.8178,5.722,5.783,108294,0
2012-01-18,5.797,5.9761,5.7714,5.9079,125317,0
2012-01-19,5.8569,5.9675,5.8311,5.8907,94095,0
2012-01-20,5.8907,5.8907,5.6947,5.6947,166811,0
2012-01-23,5.7628,5.8907,5.7372,5.8824,177339,0
2012-01-24,5.8226,5.8995,5.8139,5.8569,61573,0
2012-01-25,5.8995,5.9166,5.848,5.8569,65435,0
2012-01-26,5.848,6.0616,5.848,6.0188,174652,0
2012-01-27,6.0531,6.2152,6.0019,6.2152,231514,0
2012-01-30,6.2152,6.2239,5.9675,6.0019,371158,0
2012-01-31,6.0617,6.0967,6.0008,6.0879,95117,0
2012-02-01,6.0873,6.0873,5.8824,5.8824,277482,0
2012-02-02,5.8824,5.8907,5.7628,5.7628,165628,0
2012-02-03,5.7656,5.844,5.7482,5.844,104503,0
2012-02-06,5.8396,6.0361,5.8056,6.0361,173669,0
2012-02-07,6.0008,6.0617,5.9398,5.9746,114071,0
2012-02-08,6.0181,6.2969,6.0097,6.2358,423476,0
2012-02-09,6.2358,6.358,6.2273,6.323,384619,0
2012-02-10,6.2969,6.3145,6.1402,6.1749,205668,0
2012-02-13,6.1983,6.3263,6.1044,6.2922,143155,0
2012-02-14,6.3007,6.5056,6.2409,6.4544,325761,0
2012-02-15,6.4798,6.5407,6.3317,6.4623,277555,0
2012-02-16,6.4015,6.4623,6.3403,6.4015,204077,0
2012-02-17,6.4101,6.6016,6.4101,6.5321,238726,0
2012-02-21,6.5234,6.5756,6.4884,6.4884,367366,0
2012-02-22,6.5147,6.5581,6.4361,6.4623,134891,0
2012-02-23,6.4015,6.4361,6.2883,6.3403,188455,0
2012-02-24,6.3492,6.4361,6.3145,6.3403,114148,0
2012-02-27,6.3492,6.3925,6.2969,6.3057,93948,0
2012-02-28,6.323,6.3403,6.1574,6.2098,200887,0
2012-02-29,6.2237,6.2682,6.1525,6.2327,135245,0
2012-03-01,6.3057,6.5494,6.2795,6.5407,252284,0
2012-03-02,6.5494,6.5756,6.358,6.3752,195751,0
2012-03-05,6.4275,6.4275,6.2621,6.3403,92708,0
2012-03-06,6.2707,6.2883,6.1574,6.2273,110882,0
2012-03-07,6.2533,6.2533,6.1663,6.1924,73847,0
2012-03-08,6.2707,6.3317,6.2358,6.3317,59910,0
2012-03-09,6.2969,6.358,6.2707,6.2795,71418,0
2012-03-12,6.2621,6.2707,6.1838,6.2273,110904,0
2012-03-13,5.6437,5.7047,5.5915,5.6611,5591375,0
2012-03-14,5.6611,5.7047,5.6611,5.6872,864709,0
2012-03-15,5.6698,5.8267,5.6611,5.8267,1113508,0
2012-03-16,5.8004,6.0444,5.783,5.9921,1045838,0
2012-03-19,5.9834,5.9921,5.8789,5.9224,737675,0
2012-03-20,5.8615,5.8615,5.7482,5.7919,265956,0
2012-03-21,5.783,5.9224,5.7482,5.8702,274143,0
2012-03-22,5.8789,5.8875,5.7569,5.7919,252771,0
2012-03-23,5.783,5.7919,5.6611,5.7656,297374,0
2012-03-26,5.7919,5.8353,5.7482,5.8004,125407,0
2012-03-27,5.8004,5.8267,5.7745,5.7919,239817,0
2012-03-28,5.783,5.8615,5.7309,5.7482,247392,0
2012-03-29,5.7482,5.8092,5.6786,5.783,232779,0
2012-03-30,5.7866,5.8224,5.7511,5.8134,192823,0
2012-04-02,5.8353,5.8527,5.783,5.8353,223668,0
2012-04-03,5.8092,5.8267,5.7395,5.783,338719,0
2012-04-04,5.722,5.7395,5.6611,5.6786,203687,0
2012-04-05,5.6611,5.7132,5.6611,5.6786,130675,0
2012-04-09,5.6698,5.6698,5.5306,5.5479,219027,0
2012-04-10,5.5392,5.5653,5.2866,5.3302,495197,0
2012-04-11,5.3824,5.4869,5.3824,5.4519,162011,0
2012-04-12,5.4608,5.5827,5.4519,5.5827,162639,0
2012-04-13,5.5653,5.5653,5.4173,5.4695,122931,0
2012-04-16,5.4782,5.5479,5.3824,5.3824,127475,0
2012-04-17,5.4034,5.546,5.4034,5.5104,197898,0
2012-04-18,5.4956,5.5741,5.4695,5.5218,76460,0
2012-04-19,5.5218,5.6174,5.4347,5.5566,113215,0
2012-04-20,5.6174,5.6525,5.5566,5.6089,148192,0
2012-04-23,5.5479,5.5479,5.4173,5.5479,134565,0
2012-04-24,5.5392,5.7395,5.5043,5.6698,223353,0
2012-04-25,5.7047,5.7919,5.6611,5.7482,310536,0
2012-04-26,5.7569,5.8527,5.7047,5.8178,249518,0
2012-04-27,5.8702,5.8789,5.7132,5.8178,197242,0
2012-04-30,5.849,5.9652,5.8313,5.9652,331487,0
2012-05-01,5.983,6.0988,5.9739,6.0454,354489,0
2012-05-02,6.0181,6.0269,5.8353,5.8702,195201,0
2012-05-03,5.9561,5.9561,5.7334,5.7779,213739,0
2012-05-04,5.7511,5.7956,5.6442,5.7241,176635,0
2012-05-07,5.6872,5.6872,5.6174,5.6174,128477,0
2012-05-08,5.6174,5.6611,5.5392,5.6437,207020,0
2012-05-09,5.8047,5.9473,5.6707,5.8669,376164,0
2012-05-10,5.9473,5.9473,5.7956,5.8669,186143,0
2012-05-11,5.8313,5.8313,5.7511,5.7601,134317,0
2012-05-14,5.7511,5.8134,5.6887,5.6887,131891,0
2012-05-15,5.7155,5.7866,5.7066,5.7511,166250,0
2012-05-16,5.7511,5.8669,5.5729,5.6442,193642,0
2012-05-17,5.6532,5.7422,5.6084,5.6975,193137,0
2012-05-18,5.7066,5.7511,5.5816,5.6264,316814,0
2012-05-21,5.6173,5.7866,5.5995,5.7422,119267,0
2012-05-22,5.7956,5.885,5.7511,5.7866,180317,0
2012-05-23,5.7779,5.7779,5.5729,5.7601,207195,0
2012-05-24,5.7956,5.849,5.769,5.8134,189091,0
2012-05-25,5.8313,5.9739,5.7956,5.9026,229022,0
2012-05-29,5.9116,5.983,5.8402,5.8402,176186,0
2012-05-30,5.8224,5.8402,5.6887,5.6975,119567,0
2012-05-31,5.7241,5.8224,5.6173,5.7866,178619,0
2012-06-01,5.7422,5.769,5.6532,5.7334,128184,0
2012-06-04,5.7155,5.7422,5.5729,5.5816,197292,0
2012-06-05,5.5906,5.6707,5.5729,5.5816,87441,0
2012-06-06,5.6442,5.8224,5.6442,5.7241,188220,0
2012-06-07,5.7779,5.8669,5.68,5.7066,145616,0
2012-06-08,5.7155,5.7422,5.6532,5.6887,61354,0
2012-06-11,5.7155,5.7866,5.4925,5.5104,149597,0
2012-06-12,5.5104,5.5639,5.4569,5.4657,101433,0
2012-06-13,5.4569,5.5194,5.3678,5.4034,157900,0
2012-06-14,5.3766,5.439,5.3142,5.3766,249798,0
2012-06-15,5.3946,5.5194,5.3497,5.5194,117599,0
2012-06-18,5.5281,5.5729,5.3321,5.3946,166798,0
2012-06-19,5.4123,5.5729,5.3946,5.537,130752,0
2012-06-20,5.4925,5.5639,5.439,5.4481,89535,0
2012-06-21,5.4481,5.4925,5.3321,5.4569,153944,0
2012-06-22,5.4481,5.5015,5.4034,5.4302,70431,0
2012-06-25,5.4569,5.4925,5.3321,5.4123,129326,0
2012-06-26,5.3856,5.4212,5.3497,5.3497,64795,0
2012-06-27,5.3766,5.4034,5.3409,5.3946,66953,0
2012-06-28,5.3946,5.4481,5.3588,5.3856,51633,0
2012-06-29,5.4837,5.5015,5.3497,5.5015,139832,0
2012-07-02,5.4746,5.4746,5.2875,5.4481,116392,0
2012-07-03,5.4123,5.546,5.4034,5.546,106108,0
2012-07-05,5.4837,5.5906,5.4837,5.5816,111087,0
2012-07-06,5.546,5.6353,5.4837,5.5995,100413,0
2012-07-09,5.5549,5.5906,5.5104,5.5194,61784,0
2012-07-10,5.5194,5.6173,5.5194,5.5816,84196,0
2012-07-11,5.5639,5.6532,5.5549,5.5995,97493,0
2012-07-12,5.5906,5.6619,5.5906,5.6353,98096,0
2012-07-13,5.6264,5.7155,5.6264,5.6707,64757,0
2012-07-16,5.6619,5.7334,5.6173,5.6619,90282,0
2012-07-17,5.6707,5.7066,5.537,5.5729,107595,0
2012-07-18,5.5729,5.68,5.5549,5.5549,71570,0
2012-07-19,5.6532,5.6532,5.5281,5.5639,72471,0
2012-07-20,5.546,5.5639,5.4569,5.4569,107586,0
2012-07-23,5.439,5.4481,5.3497,5.3766,124299,0
2012-07-24,5.3766,5.4212,5.3497,5.3678,77388,0
2012-07-25,5.4746,5.4746,5.3052,5.3321,165155,0
2012-07-26,5.3946,5.4302,5.2607,5.323,173076,0
2012-07-27,5.2875,5.439,5.2517,5.4123,141578,0
2012-07-30,5.4302,5.439,5.3678,5.3856,66714,0
2012-07-31,5.4212,5.4569,5.3052,5.3142,89274,0
2012-08-01,5.3321,5.4569,5.3321,5.3856,62506,0
2012-08-02,5.4123,5.4746,5.3497,5.3856,108304,0
2012-08-03,5.4212,5.4569,5.3409,5.3409,167618,0
2012-08-06,5.439,5.4481,5.3678,5.4481,149766,0
2012-08-07,5.4837,5.5281,5.3946,5.439,308527,0
2012-08-08,5.4569,5.4837,5.4034,5.4302,182949,0
2012-08-09,5.439,5.5281,5.3946,5.4657,211306,0
2012-08-10,5.4657,5.4925,5.3946,5.4212,142029,0
2012-08-13,5.4746,5.4746,5.3766,5.3766,206110,0
2012-08-14,5.3759,5.5674,5.3759,5.5219,177853,0
2012-08-15,5.546,5.7066,5.546,5.6532,217051,0
2012-08-16,5.6532,5.7422,5.5995,5.6975,273208,0
2012-08-17,5.7334,5.885,5.6975,5.8402,302796,0
2012-08-20,5.8402,5.9116,5.8224,5.8402,422942,0
2012-08-21,5.9384,5.9384,5.7511,5.7956,428865,0
2012-08-22,5.7956,5.8778,5.6312,5.6861,239802,0
2012-08-23,5.677,5.7501,5.6131,5.6861,176650,0
2012-08-24,5.7044,5.7044,5.6495,5.677,108914,0
2012-08-27,5.677,5.677,5.6131,5.6223,149590,0
2012-08-28,5.6312,5.6587,5.4763,5.5219,287239,0
2012-08-29,5.5129,5.5674,5.5129,5.5402,123484,0
2012-08-30,5.5583,5.5583,5.4763,5.4763,162040,0
2012-08-31,5.4944,5.5674,5.4944,5.5309,94137,0
2012-09-04,5.5583,5.5674,5.5035,5.5402,161073,0
2012-09-05,5.5674,5.6495,5.5219,5.6223,155303,0
2012-09-06,5.6405,5.6405,5.5859,5.604,108169,0
2012-09-07,5.6223,5.6223,5.5674,5.6131,175089,0
2012-09-10,5.5494,5.604,5.5129,5.5402,202381,0
2012-09-11,5.5494,5.604,5.4944,5.5402,347837,0
2012-09-12,5.5583,5.5674,5.5129,5.5674,339040,0
2012-09-13,5.5583,5.604,5.4944,5.5309,285975,0
2012-09-14,5.5674,5.6131,5.5129,5.6131,190143,0
2012-09-17,5.5859,5.6131,5.5219,5.5402,129505,0
2012-09-18,5.5219,5.6405,5.5129,5.6405,171328,0
2012-09-19,5.6405,5.6679,5.5674,5.6131,331916,0
2012-09-20,5.5766,5.6405,5.5674,5.6312,553072,0
2012-09-21,5.6223,5.6312,5.5766,5.5949,179055,0
2012-09-24,5.5674,5.5859,5.5129,5.5129,216705,0
2012-09-25,5.5859,5.5859,5.3942,5.4032,421654,0
2012-09-26,5.4215,5.4763,5.2846,5.3211,315681,0
2012-09-27,5.3483,5.3759,5.2571,5.2753,279540,0
2012-09-28,5.2664,5.3211,5.2664,5.2937,194874,0
2012-10-01,5.2937,5.3211,5.1659,5.1752,361580,0
2012-10-02,5.1841,5.2206,5.1752,5.1933,219680,0
2012-10-03,5.2024,5.3211,5.1933,5.2664,171746,0
2012-10-04,5.2846,5.312,5.2389,5.2937,166965,0
2012-10-05,5.3211,5.3759,5.2846,5.3211,125285,0
2012-10-08,5.3211,5.3394,5.2937,5.2937,155266,0
2012-10-09,5.312,5.3483,5.2846,5.3211,183863,0
2012-10-10,5.2937,5.3029,5.2024,5.2664,252465,0
2012-10-11,5.2571,5.2846,5.2206,5.2481,156282,0
2012-10-12,5.2937,5.312,5.2115,5.2481,115327,0
2012-10-15,5.23,5.2664,5.2024,5.2481,163540,0
2012-10-16,5.23,5.2937,5.2024,5.2571,223904,0
2012-10-17,5.2571,5.3576,5.2115,5.3394,284501,0
2012-10-18,5.3029,5.4123,5.3029,5.3759,243831,0
2012-10-19,5.3483,5.3759,5.3394,5.3576,160268,0
2012-10-22,5.3394,5.4397,5.312,5.4215,271774,0
2012-10-23,5.4307,5.4397,5.312,5.3483,194619,0
2012-10-24,5.3576,5.3667,5.2481,5.2937,222083,0
2012-10-25,5.2753,5.3211,5.2206,5.2664,237918,0
2012-10-26,5.2481,5.2753,5.1386,5.1568,242718,0
2012-10-31,5.1568,5.1659,5.02,5.02,335573,0
2012-11-01,5.02,5.1293,4.9834,5.1112,249751,0
2012-11-02,5.1752,5.1933,5.1112,5.1203,156064,0
2012-11-05,5.0929,5.1386,5.0655,5.0746,145382,0
2012-11-06,5.0746,5.1112,5.029,5.102,153681,0
2012-11-07,5.1293,5.1293,5.0015,5.029,233498,0
2012-11-08,5.0015,5.029,4.5453,4.5818,834504,0
2012-11-09,4.5726,4.6183,4.3809,4.3901,687183,0
2012-11-12,4.4267,4.5089,4.4174,4.4174,489415,0
2012-11-13,4.4174,4.4356,4.1072,4.1164,563515,0
2012-11-14,4.0981,4.5089,3.9063,4.4814,1693141,0
2012-11-15,3.8974,3.9248,2.9478,3.3406,3087366,0
2012-11-16,3.3039,3.4773,3.2128,3.3587,855479,0
2012-11-19,3.2311,3.3314,3.1305,3.1944,926275,0
2012-11-20,3.1944,3.3222,3.1124,3.1124,873103,0
2012-11-21,3.1124,3.2791,3.0939,3.2328,376050,0
2012-11-23,3.2511,3.3532,3.1956,3.2883,228447,0
2012-11-26,3.2511,3.2883,3.0939,3.2143,417148,0
2012-11-27,3.1774,3.2791,3.1494,3.2328,334465,0
2012-11-28,3.1774,3.2233,3.1402,3.1956,331767,0
2012-11-29,3.2051,3.2233,3.1308,3.1494,358335,0
2012-11-30,3.3718,3.3718,3.1494,3.2233,684230,0
2012-12-03,3.2328,3.2328,3.1031,3.1217,409684,0
2012-12-04,3.1308,3.1308,3.0566,3.1217,402502,0
2012-12-05,3.1402,3.1678,3.0566,3.1124,394565,0
2012-12-06,3.0845,3.1031,3.0475,3.0566,395877,0
2012-12-07,3.0753,3.0845,2.9734,3.0105,489205,0
2012-12-10,2.9918,3.0105,2.8901,2.9457,461593,0
2012-12-11,2.9272,3.1124,2.9178,3.0753,551088,0
2012-12-12,3.066,3.1308,3.0105,3.0197,281461,0
2012-12-13,2.9918,3.0011,2.9086,2.9642,302604,0
2012-12-14,2.9272,3.0382,2.9272,3.0197,233816,0
2012-12-17,3.1402,3.2511,3.066,3.1031,456113,0
2012-12-18,3.1031,3.1774,3.066,3.1031,390301,0
2012-12-19,3.1217,3.2511,3.066,3.2511,498595,0
2012-12-20,3.2511,3.2791,3.1494,3.2143,1141675,0
2012-12-21,3.2143,3.2233,3.1678,3.2233,442034,0
2012-12-24,3.2143,3.2233,3.1308,3.1586,206042,0
2012-12-26,3.1308,3.1774,3.0566,3.0753,353290,0
2012-12-27,3.0753,3.1217,2.9178,2.9734,578757,0
2012-12-28,2.9642,3.0845,2.9642,3.0845,425129,0
2012-12-31,3.0566,3.1494,3.0382,3.1124,447211,0
2013-01-02,3.1586,3.3254,3.1494,3.3254,460775,0
2013-01-03,3.3161,3.4458,3.2883,3.3625,427470,0
2013-01-04,3.4088,3.6866,3.3902,3.6126,759311,0
2013-01-07,3.6403,3.6958,3.6126,3.6958,579400,0
2013-01-08,3.6958,3.8442,3.6682,3.7423,657424,0
2013-01-09,3.77,3.8998,3.7423,3.7978,482160,0
2013-01-10,3.8625,3.9089,3.7792,3.8349,516928,0
2013-01-11,3.8442,3.9089,3.7052,3.7236,386021,0
2013-01-14,3.7144,3.77,3.5199,3.5848,540548,0
2013-01-15,3.6126,3.6126,3.4643,3.5477,349153,0
2013-01-16,3.5107,3.5385,3.4365,3.4829,335331,0
2013-01-17,3.5107,3.594,3.4919,3.5199,289280,0
2013-01-18,3.5385,3.5477,3.4735,3.4919,227647,0
2013-01-22,3.4919,3.6126,3.4919,3.5662,350266,0
2013-01-23,3.5756,3.6126,3.5291,3.6126,301200,0
2013-01-24,3.631,3.6587,3.5756,3.6033,383896,0
2013-01-25,3.6682,3.7052,3.5848,3.631,241118,0
2013-01-28,3.6496,3.6866,3.5662,3.6126,405727,0
2013-01-29,3.631,3.8165,3.631,3.8165,477247,0
2013-01-30,3.8165,3.8811,3.7144,3.7236,424937,0
2013-01-31,3.7423,3.7886,3.6774,3.7236,232061,0
2013-02-01,3.7792,3.7792,3.7144,3.7514,262524,0
2013-02-04,3.7514,3.7978,3.5477,3.594,439373,0
2013-02-05,3.6126,3.6496,3.5477,3.6033,198189,0
2013-02-06,3.631,3.6403,3.5477,3.594,160373,0
2013-02-07,3.5848,3.5848,3.4458,3.4829,315030,0
2013-02-08,3.4735,3.5107,3.4365,3.4458,215597,0
2013-02-11,3.4735,3.5014,3.3811,3.4272,266759,0
2013-02-12,3.4365,3.5014,3.3902,3.455,204807,0
2013-02-13,3.4643,3.6033,3.4643,3.5569,300570,0
2013-02-14,3.5662,3.594,3.455,3.4919,259882,0
2013-02-15,3.4919,3.4919,3.344,3.3625,311976,0
2013-02-19,3.4088,3.5199,3.3625,3.5014,351168,0
2013-02-20,3.5291,3.6033,3.5014,3.5014,742633,0
2013-02-21,3.4919,3.5756,3.4181,3.455,699165,0
2013-02-22,3.4735,3.6682,3.455,3.6126,508029,0
2013-02-25,3.6682,3.6866,3.6033,3.6403,394513,0
2013-02-26,3.6496,3.6496,3.5199,3.5477,395039,0
2013-02-27,3.5662,3.6403,3.5291,3.6403,490512,0
2013-02-28,3.6403,3.7247,3.6122,3.7061,347238,0
2013-03-01,3.584,3.7247,3.5652,3.6872,541153,0
2013-03-04,3.6965,3.6965,3.6216,3.6872,403482,0
2013-03-05,3.6686,3.7997,3.659,3.7623,456056,0
2013-03-06,3.7717,3.9407,3.7623,3.9217,593007,0
2013-03-07,3.9124,4.1938,3.8936,4.1376,985696,0
2013-03-08,4.1376,4.3815,4.1376,4.3439,701197,0
2013-03-11,4.3627,4.5972,4.2502,4.4753,825007,0
2013-03-12,4.5035,4.5035,4.2502,4.2879,428777,0
2013-03-13,4.2782,4.4189,4.2689,4.4189,235444,0
2013-03-14,4.4189,4.6442,4.4097,4.5504,636300,0
2013-03-15,4.5504,4.6067,4.4378,4.5972,486825,0
2013-03-18,4.5504,4.616,4.4848,4.5599,364164,0
2013-03-19,4.541,4.5599,4.5035,4.5127,264734,0
2013-03-20,4.541,4.738,4.5127,4.6911,503339,0
2013-03-21,4.6535,4.7756,4.5599,4.6442,537741,0
2013-03-22,4.6911,4.8693,4.6911,4.7849,506804,0
2013-03-25,4.8413,4.8413,4.6631,4.7285,283685,0
2013-03-26,4.7193,4.7849,4.6724,4.6817,187063,0
2013-03-27,4.6911,4.7943,4.616,4.7569,258034,0
2013-03-28,4.7569,4.7756,4.6067,4.6535,263499,0
2013-04-01,4.616,4.6348,4.5504,4.5504,238880,0
2013-04-02,4.5504,4.5692,4.3066,4.4848,565248,0
2013-04-03,4.4567,4.4659,4.3721,4.4659,449705,0
2013-04-04,4.4659,4.6067,4.3534,4.6067,367537,0
2013-04-05,4.5223,4.6442,4.4471,4.5786,224524,0
2013-04-08,4.5692,4.7193,4.4659,4.6817,344831,0
2013-04-09,4.6724,4.7285,4.616,4.6817,239480,0
2013-04-10,4.6724,4.7006,4.616,4.7006,206044,0
2013-04-11,4.6535,4.7099,4.6253,4.7006,234468,0
2013-04-12,4.6724,4.7193,4.6535,4.6911,140675,0
2013-04-15,4.5879,4.6253,4.3627,4.5035,526453,0
2013-04-16,4.5316,4.738,4.5127,4.7006,334183,0
2013-04-17,4.738,4.738,4.4567,4.4659,262939,0
2013-04-18,4.5035,4.6067,4.4659,4.5786,158788,0
2013-04-19,4.5692,4.5786,4.4378,4.4471,152193,0
2013-04-22,4.4567,4.4753,4.3439,4.4378,97523,0
2013-04-23,4.3909,4.5035,4.3346,4.4659,189681,0
2013-04-24,4.4659,4.5879,4.4567,4.5504,146900,0
2013-04-25,4.5599,4.616,4.5504,4.6067,111398,0
2013-04-26,4.5972,4.6253,4.5127,4.616,96492,0
2013-04-29,4.6253,4.6348,4.5692,4.6253,108214,0
2013-04-30,4.5972,4.738,4.5972,4.7098,178658,0
2013-05-01,4.7099,4.7099,4.5316,4.541,145141,0
2013-05-02,4.5599,4.6067,4.5223,4.541,65760,0
2013-05-03,4.5786,4.6911,4.541,4.6067,163683,0
2013-05-06,4.6348,4.7099,4.5972,4.6911,154097,0
2013-05-07,4.6817,5.1884,4.6631,5.1602,997830,0
2013-05-08,5.1602,5.2072,4.8975,4.9727,323858,0
2013-05-09,4.9069,4.9069,4.5599,4.7193,391791,0
2013-05-10,4.6724,4.8224,4.6535,4.8038,171439,0
2013-05-13,4.7849,4.8131,4.6911,4.7099,137241,0
2013-05-14,4.7099,4.7474,4.5692,4.6535,186586,0
2013-05-15,4.6442,4.738,4.616,4.7193,207561,0
2013-05-16,4.7943,5.0946,4.7474,4.9162,1007870,0
2013-05-17,4.935,4.982,4.8881,4.9727,245036,0
2013-05-20,4.9631,5.1977,4.935,5.1602,438384,0
2013-05-21,5.2447,5.3949,5.1884,5.2353,457068,0
2013-05-22,5.292,5.4151,5.1311,5.2164,469559,0
2013-05-23,5.1218,5.3962,4.9703,5.3017,484013,0
2013-05-24,5.3017,5.3017,5.1311,5.188,101099,0
2013-05-28,5.2258,5.2731,5.0175,5.0553,201901,0
2013-05-29,5.0553,5.1122,4.9796,5.0366,145248,0
2013-05-30,4.9796,5.0459,4.9703,4.9987,130784,0
2013-05-31,4.9604,4.97,4.7982,4.8936,164210,0
2013-06-03,4.8945,4.9229,4.7429,4.7998,148827,0
2013-06-04,4.7904,4.8376,4.6578,4.6957,227767,0
2013-06-05,4.6485,4.7619,4.5631,4.7052,196924,0
2013-06-06,4.7525,4.7714,4.7052,4.7429,96087,0
2013-06-07,4.7619,4.9418,4.7052,4.8755,117905,0
2013-06-10,4.9891,4.9891,4.7808,4.8282,117407,0
2013-06-11,4.8282,4.8471,4.7998,4.8376,189892,0
2013-06-12,4.904,4.904,4.8093,4.8662,56831,0
2013-06-13,4.8755,5.0081,4.8755,4.9796,102116,0
2013-06-14,4.9796,5.0175,4.904,4.9324,29533,0
2013-06-17,4.9796,5.0553,4.885,5.0366,101594,0
2013-06-18,5.0553,5.1407,5.0081,5.1027,303658,0
2013-06-19,5.1122,5.1407,5.0271,5.0649,198935,0
2013-06-20,4.7714,4.8376,4.6863,4.7335,207914,0
2013-06-21,4.7335,4.9135,4.6199,4.9135,240584,0
2013-06-24,4.8282,4.9703,4.6294,4.7429,249011,0
2013-06-25,4.7904,4.9229,4.7619,4.8662,228322,0
2013-06-26,4.904,5.0081,4.8376,4.904,133387,0
2013-06-27,4.904,4.9606,4.8093,4.885,918884,0
2013-06-28,4.904,5.0839,4.8755,5.0366,339255,0
2013-07-01,5.0649,5.1502,5.0175,5.0649,177153,0
2013-07-02,5.0649,5.0649,4.8755,4.9229,179683,0
2013-07-03,4.9228,4.9228,4.8092,4.8283,117372,0
2013-07-05,4.8471,4.8471,4.6957,4.7619,111172,0
2013-07-08,4.8471,4.8662,4.7619,4.7904,155859,0
2013-07-09,4.8093,4.8376,4.7335,4.7619,111534,0
2013-07-10,4.7619,4.7904,4.6863,4.7335,131350,0
2013-07-11,4.7808,4.8376,4.7147,4.8093,77171,0
2013-07-12,4.7904,4.885,4.7714,4.8282,45265,0
2013-07-15,4.8188,4.904,4.7998,4.8093,71152,0
2013-07-16,4.7998,4.8755,4.7998,4.8376,80836,0
2013-07-17,4.8188,4.8662,4.7998,4.8376,67120,0
2013-07-18,4.8471,4.9703,4.8282,4.9606,272131,0
2013-07-19,4.9512,5.0553,4.8945,4.9324,690464,0
2013-07-22,4.9324,4.9418,4.8471,4.8662,99461,0
2013-07-23,4.8945,4.9324,4.7998,4.8376,719306,0
2013-07-24,4.8282,4.8471,4.7619,4.7998,151080,0
2013-07-25,4.7998,4.8945,4.7808,4.8755,150207,0
2013-07-26,4.8755,4.8945,4.7998,4.8755,136261,0
2013-07-29,4.8471,4.8755,4.6863,4.724,419577,0
2013-07-30,4.7808,4.7808,4.6863,4.7147,157844,0
2013-07-31,4.7052,4.7147,4.5726,4.6387,271653,0
2013-08-01,4.6672,4.7714,4.6295,4.6387,95848,0
2013-08-02,4.6199,4.6578,4.5726,4.5916,62246,0
2013-08-05,4.5916,4.6485,4.5726,4.6387,68242,0
2013-08-06,4.6767,4.724,4.5252,4.6672,108973,0
2013-08-07,4.6199,4.6485,4.5916,4.601,112102,0
2013-08-08,4.601,4.7619,4.601,4.7525,485644,0
2013-08-09,4.724,4.7808,4.6485,4.7335,69896,0
2013-08-12,4.724,4.7808,4.6863,4.7052,99094,0
2013-08-13,4.724,4.9891,4.724,4.8662,294404,0
2013-08-14,4.8376,5.188,4.8376,5.1407,374294,0
2013-08-15,5.1407,5.3962,5.0553,5.3772,447732,0
2013-08-16,5.3679,5.4719,5.2352,5.3205,267648,0
2013-08-19,5.3017,5.3017,4.9987,5.0649,182833,0
2013-08-20,5.1311,5.3772,5.1122,5.3679,177875,0
2013-08-21,5.4815,5.576,5.4151,5.4625,342304,0
2013-08-22,5.5194,5.917,5.3395,5.8981,808410,0
2013-08-23,5.917,5.9359,5.775,5.917,422703,0
2013-08-26,5.8603,6.2767,5.8603,6.2483,473228,0
2013-08-27,6.4754,6.5135,6.2483,6.4754,918835,0
2013-08-28,6.5323,6.5796,6.2578,6.2671,412932,0
2013-08-29,6.2385,6.315,6.1146,6.1909,314130,0
2013-08-30,6.1528,6.2768,6.0765,6.1528,150294,0
2013-09-03,6.229,6.4198,6.1814,6.4102,228011,0
2013-09-04,6.3721,6.6679,6.3626,6.6202,582665,0
2013-09-05,6.6296,7.0589,6.6106,7.04,957048,0
2013-09-06,7.0589,7.1448,6.7919,6.992,676889,0
2013-09-09,7.0589,7.2974,6.992,7.0494,632629,0
2013-09-10,7.0875,7.1066,6.601,6.8109,650899,0
2013-09-11,6.8205,7.0208,6.6679,6.9349,448479,0
2013-09-12,6.9634,7.0114,6.5153,6.6489,818768,0
2013-09-13,6.582,6.6296,6.3435,6.4389,712618,0
2013-09-16,6.458,6.5629,6.4389,6.5153,245676,0
2013-09-17,6.4865,6.6583,6.3531,6.6106,347068,0
2013-09-18,6.7059,6.8873,6.4865,6.6869,600334,0
2013-09-19,6.7251,7.0018,6.6489,6.916,548380,0
2013-09-20,6.9731,6.992,6.5915,6.6393,452178,0
2013-09-23,6.601,6.7441,6.5438,6.5915,209513,0
2013-09-24,6.5915,6.7155,6.5057,6.6583,309901,0
2013-09-25,6.6489,7.0208,6.6296,6.916,697900,0
2013-09-26,6.916,6.992,6.6106,6.6774,411154,0
2013-09-27,6.6489,6.6679,6.4389,6.601,417124,0
2013-09-30,6.5344,6.5438,6.4294,6.4865,256161,0
2013-10-01,6.5535,6.7537,6.5344,6.6774,421605,0
2013-10-02,6.6489,6.8205,6.6106,6.7728,311786,0
2013-10-03,6.7919,6.8586,6.5725,6.6965,312040,0
2013-10-04,6.7155,6.7633,6.5535,6.6774,181605,0
2013-10-07,6.6583,6.6774,6.5057,6.6393,336628,0
2013-10-08,6.6393,6.6393,6.2385,6.2385,393739,0
2013-10-09,6.229,6.3341,5.9239,6.0097,376415,0
2013-10-10,6.2004,6.3341,6.2004,6.3244,300613,0
2013-10-11,6.2768,6.3435,6.2004,6.3435,205557,0
2013-10-14,6.2958,6.5248,6.2768,6.4294,212468,0
2013-10-15,6.4102,6.6393,6.2958,6.6393,366316,0
2013-10-16,6.4294,7.0589,6.4294,6.9634,654032,0
2013-10-17,6.9634,7.1829,6.9063,7.1258,488874,0
2013-10-18,7.1542,7.4215,7.1161,7.2497,978866,0
2013-10-21,7.2212,7.2401,6.8681,6.9731,429717,0
2013-10-22,6.992,7.1066,6.9349,7.1066,337871,0
2013-10-23,7.0589,7.1448,7.0018,7.1066,292837,0
2013-10-24,7.1161,7.1448,7.0303,7.1258,283253,0
2013-10-25,7.1354,7.2114,7.0685,7.078,235669,0
2013-10-28,7.0303,7.04,6.7823,6.7919,308488,0
2013-10-29,6.7728,6.9827,6.7251,6.9634,229189,0
2013-10-30,6.9731,7.1925,6.9634,7.0208,426442,0
2013-10-31,6.9827,7.1542,6.8205,7.1161,388354,0
2013-11-01,7.1066,7.4119,7.1066,7.3834,591287,0
2013-11-04,7.4596,7.8698,7.4596,7.574,1101474,0
2013-11-05,8.3469,8.5853,7.8792,8.051,1106197,0
2013-11-06,8.0416,8.1178,7.7362,7.8316,491931,0
2013-11-07,7.8506,7.9652,7.7077,7.8603,329311,0
2013-11-08,7.8603,8.0702,7.8603,7.9365,287403,0
2013-11-11,7.9365,8.0129,7.7077,7.9461,315640,0
2013-11-12,7.8698,7.9652,7.6791,7.7743,378210,0
2013-11-13,6.9446,7.3834,6.8681,7.2212,3438488,0
2013-11-14,7.2688,7.4309,7.2021,7.2594,615813,0
2013-11-15,7.326,7.4596,7.2307,7.4405,435848,0
2013-11-18,7.4405,7.4405,7.2114,7.2974,506628,0
2013-11-19,7.2497,7.3834,7.2307,7.2497,481378,0
2013-11-20,7.2306,7.4036,7.2017,7.2017,328267,0
2013-11-21,7.221,7.4229,7.221,7.269,223373,0
2013-11-22,7.2786,7.3939,7.2497,7.2786,188084,0
2013-11-25,7.2306,7.3555,7.1921,7.3361,310986,0
2013-11-26,7.317,7.317,7.1633,7.2017,182233,0
2013-11-27,7.2017,7.4804,7.2017,7.3459,236919,0
2013-11-29,7.4229,7.5382,7.365,7.49,167510,0
2013-12-02,7.5286,7.5863,7.3747,7.4516,346851,0
2013-12-03,7.4229,7.4324,7.1439,7.221,295934,0
2013-12-04,7.2017,7.4613,7.1248,7.3939,229575,0
2013-12-05,7.4036,7.7977,7.4036,7.6248,362854,0
2013-12-06,7.6344,7.6632,7.3075,7.4132,229244,0
2013-12-09,7.4709,7.7305,7.4709,7.5959,329153,0
2013-12-10,7.5382,7.6054,7.4613,7.49,317954,0
2013-12-11,7.5479,7.6437,7.5286,7.5959,243677,0
2013-12-12,7.6248,7.7594,7.5959,7.6726,177843,0
2013-12-13,7.8459,8.9901,7.7883,8.5862,3451556,0
2013-12-16,8.7593,8.894,8.5765,8.7402,561278,0
2013-12-17,8.6824,9.0863,8.6728,8.9901,551626,0
2013-12-18,8.942,8.9514,8.5672,8.9325,506140,0
2013-12-19,8.8459,9.4223,8.7593,9.1248,902486,0
2013-12-20,9.2308,9.596,9.1342,9.596,823238,0
2013-12-23,9.596,10.162,9.519,9.913,842005,0
2013-12-24,9.913,9.951,9.634,9.673,306515,0
2013-12-26,10.019,10.528,9.913,10.142,1021539,0
2013-12-27,10.192,10.317,9.874,9.961,443446,0
2013-12-30,9.923,9.923,9.3751,9.519,646753,0
2013-12-31,9.519,10.039,9.519,10,579132,0
2014-01-02,9.826,10.039,9.4814,9.806,684932,0
2014-01-03,9.806,9.866,9.605,9.788,295921,0
2014-01-06,9.788,9.932,9.614,9.883,619487,0
2014-01-07,9.883,10.222,9.816,10.019,466332,0
2014-01-08,9.971,10.816,9.768,10.231,2674697,0
2014-01-09,10.431,10.431,9.624,9.816,808413,0
2014-01-10,9.664,9.788,8.942,9.1439,1305479,0
2014-01-13,9.1727,9.2396,8.6536,8.7593,1113426,0
2014-01-14,8.7977,8.9709,8.6343,8.6728,881954,0
2014-01-15,8.7593,9.557,8.7113,9.547,1163141,0
2014-01-16,9.614,10.039,9.547,9.942,1167179,0
2014-01-17,10.086,10.086,9.577,9.605,521500,0
2014-01-21,9.614,9.683,9.4521,9.547,307151,0
2014-01-22,9.527,9.614,9.3368,9.4124,348639,0
2014-01-23,9.4124,9.4521,9.0863,9.115,396678,0
2014-01-24,9.1342,9.1342,8.5093,8.5574,1069256,0
2014-01-27,8.5286,8.8554,8.317,8.6343,574328,0
2014-01-28,8.692,9.2308,8.6053,9.1342,600601,0
2014-01-29,8.9998,9.115,8.7209,8.9998,360329,0
2014-01-30,9.038,9.278,8.8841,9.0286,281495,0
2014-01-31,8.913,9.586,8.692,9.4124,647845,0
2014-02-03,9.4223,9.923,8.6536,8.8748,1002046,0
2014-02-04,8.817,9.2212,8.3651,9.0764,926338,0
2014-02-05,8.9325,9.4994,8.7786,9.3848,630291,0
2014-02-06,9.4521,9.778,9.3554,9.644,611739,0
2014-02-07,9.768,9.903,9.519,9.759,464442,0
2014-02-10,9.75,9.981,9.624,9.836,608549,0
2014-02-11,9.874,10.45,9.75,10.45,869406,0
2014-02-12,10.46,10.673,9.883,10.009,564567,0
2014-02-13,9.874,10.152,9.826,9.991,397659,0
2014-02-14,10,10.287,9.913,10.059,420066,0
2014-02-18,10.059,10.096,9.614,9.702,433335,0
2014-02-19,9.732,9.732,9.327,9.3653,445102,0
2014-02-20,9.3653,9.788,9.2308,9.778,421680,0
2014-02-21,9.75,9.806,9.596,9.712,303985,0
2014-02-24,9.75,10.039,9.732,9.816,369353,0
2014-02-25,9.816,9.991,9.644,9.951,329291,0
2014-02-26,9.951,10.049,9.74,9.874,457006,0
2014-02-27,10.48,10.673,9.806,10.009,1418259,0
2014-02-28,9.981,9.981,9.509,9.846,1107116,0
2014-03-03,9.693,9.846,9.586,9.75,357533,0
2014-03-04,9.846,10.049,9.712,9.903,678314,0
2014-03-05,9.951,10.366,9.913,10.357,1238425,0
2014-03-06,10.703,10.789,10.491,10.675,1380525,0
2014-03-07,10.742,11.099,10.627,11.051,1468425,0
2014-03-10,11.023,11.051,10.568,10.617,1067881,0
2014-03-11,10.645,10.723,9.94,10.017,832612,0
2014-03-12,9.91,10.017,9.523,9.813,906110,0
2014-03-13,9.833,9.959,9.282,9.504,866764,0
2014-03-14,9.4174,9.611,9.3112,9.3692,383107,0
2014-03-17,9.4471,9.582,9.224,9.2916,414606,0
2014-03-18,9.3789,9.63,9.3504,9.582,347099,0
2014-03-19,9.552,9.65,8.9437,9.0694,1426441,0
2014-03-20,8.992,9.1662,8.9533,9.079,398859,0
2014-03-21,9.1468,9.4661,9.1177,9.3408,680799,0
2014-03-24,9.3408,9.3692,8.9341,9.0888,580392,0
2014-03-25,9.1371,9.2435,8.9727,9.05,172377,0
2014-03-26,9.0694,9.2048,8.5958,8.6343,786749,0
2014-03-27,8.5958,8.8856,8.5086,8.7599,298586,0
2014-03-28,8.7794,9.079,8.7794,8.9533,327709,0
2014-03-31,9.0211,9.2624,9.0113,9.2048,441842,0
2014-04-01,9.2527,9.562,9.2338,9.4944,445317,0
2014-04-02,9.523,9.572,9.2145,9.2527,267509,0
2014-04-03,9.2527,9.2527,8.7406,8.7889,667489,0
2014-04-04,8.8471,9.1275,8.6537,8.8762,624841,0
2014-04-07,8.7696,8.8664,8.557,8.6246,401815,0
2014-04-08,8.6052,8.7794,8.5086,8.6537,271337,0
2014-04-09,8.7118,8.8471,8.47,8.6246,697509,0
2014-04-10,8.586,8.7214,8.1317,8.2572,1267300,0
2014-04-11,8.2186,8.4024,7.9574,8.0155,585237,0
2014-04-14,8.1317,8.1317,7.8124,7.9382,661720,0
2014-04-15,7.8705,8.0445,7.6288,7.8124,1074363,0
2014-04-16,7.8995,8.2089,7.8028,8.1895,940609,0
2014-04-17,8.2186,8.5182,8.0639,8.47,665082,0
2014-04-21,8.7504,8.7794,8.4893,8.5086,558704,0
2014-04-22,8.5762,8.7214,8.3925,8.3925,446082,0
2014-04-23,8.4505,8.47,8.2089,8.2282,364849,0
2014-04-24,8.3056,8.3637,8.0445,8.1412,286706,0
2014-04-25,8.1025,8.1799,7.8897,7.9574,237517,0
2014-04-28,7.9574,8.0542,7.5223,7.7061,580782,0
2014-04-29,7.7544,7.8222,7.5514,7.7157,496784,0
2014-04-30,7.6675,7.8897,7.5999,7.8511,346678,0
2014-05-01,7.7835,8.1992,7.7835,8.0735,405305,0
2014-05-02,8.0542,8.2863,7.9865,8.0445,231008,0
2014-05-05,7.9382,8.0639,7.8318,8.0639,258503,0
2014-05-06,8.0059,8.0155,7.7931,7.9285,263945,0
2014-05-07,7.9188,8.0445,7.8124,7.8897,466022,0
2014-05-08,7.8897,8.0155,7.7544,7.7835,316353,0
2014-05-09,7.7737,7.8801,7.6675,7.8415,205486,0
2014-05-12,7.8415,8.0445,7.7931,8.0059,413149,0
2014-05-13,8.0349,8.1025,7.9285,7.9962,203941,0
2014-05-14,8.4505,8.4602,7.8608,7.9574,563985,0
2014-05-15,7.9574,7.9769,7.6094,7.6094,504461,0
2014-05-16,7.6094,7.9188,7.503,7.8222,298327,0
2014-05-19,7.8511,8.0059,7.8222,7.8995,184238,0
2014-05-20,7.9188,7.9769,7.7835,7.7835,177103,0
2014-05-21,7.8801,8.0929,7.8801,7.9574,235972,0
2014-05-22,7.9672,8.0929,7.9382,8.0445,272571,0
2014-05-23,8.1122,8.3829,8.0831,8.3346,489949,0
2014-05-27,8.412,8.5281,8.2572,8.2959,293156,0
2014-05-28,8.3637,8.412,8.1895,8.1895,384053,0
2014-05-29,7.9865,8.1025,7.6675,7.7835,900338,0
2014-05-30,7.735,7.9769,7.7254,7.8318,486112,0
2014-06-02,7.8318,7.8801,7.735,7.8028,299793,0
2014-06-03,7.7737,7.9672,7.735,7.9188,284871,0
2014-06-04,7.9769,8.1702,7.8995,8.0735,362380,0
2014-06-05,8.1606,8.3829,8.0831,8.3443,386017,0
2014-06-06,8.315,8.4319,8.1397,8.3735,342197,0
2014-06-09,8.2956,8.5001,8.1689,8.4709,446493,0
2014-06-10,8.4805,8.6461,8.461,8.5876,260460,0
2014-06-11,8.4709,8.7143,8.4709,8.7045,297773,0
2014-06-12,8.6754,8.7727,8.5975,8.7629,448874,0
2014-06-13,8.7629,8.9967,8.7629,8.9382,447416,0
2014-06-16,8.8798,9.718,8.8117,9.679,1434249,0
2014-06-17,9.502,9.814,9.3475,9.785,650645,0
2014-06-18,9.795,9.911,9.669,9.699,450336,0
2014-06-19,9.775,9.882,9.6,9.649,400888,0
2014-06-20,9.649,9.718,9.551,9.718,347009,0
2014-06-23,9.737,9.785,9.4924,9.649,523888,0
2014-06-24,9.6,9.718,9.0453,9.0648,615226,0
2014-06-25,9.0356,9.328,9.0062,9.2303,332012,0
2014-06-26,9.2011,9.24,8.87,9.094,391359,0
2014-06-27,9.0745,9.3082,8.9674,9.0745,3500883,0
2014-06-30,9.0648,9.512,8.9674,9.502,665818,0
2014-07-01,9.521,9.659,9.2887,9.2984,403468,0
2014-07-02,9.2693,9.3857,9.0453,9.0745,298154,0
2014-07-03,9.094,9.1036,8.9577,9.0258,187947,0
2014-07-07,8.9771,8.9967,8.6754,8.7336,612599,0
2014-07-08,8.7533,8.7629,8.3638,8.4903,576647,0
2014-07-09,8.5195,8.6364,8.4513,8.4709,306969,0
2014-07-10,8.315,8.539,8.2761,8.4903,282148,0
2014-07-11,8.5001,8.5779,8.3638,8.5195,246267,0
2014-07-14,8.5876,8.7143,8.5293,8.6754,241276,0
2014-07-15,8.6948,8.7435,8.3247,8.3539,305484,0
2014-07-16,8.3638,8.4028,8.1397,8.2956,475182,0
2014-07-17,8.2079,8.3443,8.1787,8.2079,290947,0
2014-07-18,8.1983,8.3345,8.1787,8.3247,347133,0
2014-07-21,8.2859,8.3539,8.1495,8.2956,248131,0
2014-07-22,8.3735,8.3735,8.1983,8.2663,256030,0
2014-07-23,8.2567,8.2567,7.7309,7.9256,983413,0
2014-07-24,7.9061,7.9646,7.7698,7.9256,375937,0
2014-07-25,7.8087,7.8867,7.692,7.8087,533793,0
2014-07-28,7.8671,7.8671,7.5751,7.6238,498278,0
2014-07-29,7.614,7.8671,7.4679,7.8087,938373,0
2014-07-30,7.7113,7.8867,7.0201,7.1953,1649347,0
2014-07-31,7.1563,7.1856,7.059,7.0981,478573,0
2014-08-01,7.0981,7.0981,6.7961,6.9519,627999,0
2014-08-04,6.9325,6.9812,6.7864,6.8936,588629,0
2014-08-05,6.8351,7.0688,6.7961,6.8156,656252,0
2014-08-06,6.8156,6.9226,6.7474,6.8156,426893,0
2014-08-07,6.8156,6.9715,6.6209,6.6989,361813,0
2014-08-08,6.6793,6.8351,6.5723,6.7961,440510,0
2014-08-11,6.8643,7.1563,6.8643,6.9422,606390,0
2014-08-12,6.9422,7.059,6.8837,7.0298,788017,0
2014-08-13,7.0493,7.3804,7.0006,7.3122,742475,0
2014-08-14,7.3414,7.9256,7.2634,7.7405,1350190,0
2014-08-15,7.8584,8.1919,7.8584,8.1821,943245,0
2014-08-18,8.231,8.5155,8.1919,8.4568,1099019,0
2014-08-19,8.4175,8.702,8.3979,8.6726,618001,0
2014-08-20,8.6431,8.6726,8.2508,8.29,558900,0
2014-08-21,8.29,8.496,8.1722,8.496,353782,0
2014-08-22,8.4666,8.5942,8.4273,8.4666,312152,0
2014-08-25,8.496,8.5843,8.2115,8.339,360032,0
2014-08-26,8.349,8.4175,8.2214,8.388,264101,0
2014-08-27,8.3784,8.4469,8.29,8.2997,167417,0
2014-08-28,8.2605,8.5255,8.133,8.4175,347284,0
2014-08-29,8.4372,8.6334,8.2997,8.6039,318630,0
2014-09-02,8.6137,8.6334,8.3586,8.3685,239172,0
2014-09-03,8.4372,8.6334,7.9171,8.0644,979753,0
2014-09-04,8.133,8.2703,8.0742,8.1232,349996,0
2014-09-05,8.0545,8.2508,8.0152,8.1134,546390,0
2014-09-08,8.1036,8.4372,8.0644,8.4273,276075,0
2014-09-09,8.388,8.4175,8.2214,8.2997,245046,0
2014-09-10,8.2703,8.4666,8.1625,8.4273,197358,0
2014-09-11,8.349,8.4372,8.1722,8.3685,260483,0
2014-09-12,8.3685,8.388,7.77,7.7994,934802,0
2014-09-15,7.8192,7.8192,7.5345,7.6817,306873,0
2014-09-16,7.6817,7.77,7.5836,7.6229,362787,0
2014-09-17,7.6229,7.8092,7.5836,7.6523,416400,0
2014-09-18,7.6621,7.7308,7.4365,7.5052,375233,0
2014-09-19,7.5247,7.5934,7.1813,7.25,463233,0
2014-09-22,7.1618,7.1912,6.8673,6.8773,507787,0
2014-09-23,6.8281,7.0538,6.789,6.9067,483585,0
2014-09-24,6.8773,7.0636,6.6908,6.9949,666435,0
2014-09-25,6.946,6.9754,6.5732,6.681,643762,0
2014-09-26,6.7105,7.0048,6.6418,6.9949,398965,0
2014-09-29,6.8871,7.1421,6.6908,6.8576,423806,0
2014-09-30,6.8673,6.9166,6.5241,6.5339,443773,0
2014-10-01,6.5339,6.6418,6.2004,6.2199,729439,0
2014-10-02,6.2004,6.2788,5.9452,6.1807,551299,0
2014-10-03,6.2788,6.3671,6.0531,6.2396,347459,0
2014-10-06,6.2297,6.4848,6.1807,6.4162,479326,0
2014-10-07,6.3671,6.426,6.0139,6.0139,411576,0
2014-10-08,6.0139,6.0237,5.7196,5.8864,794227,0
2014-10-09,5.8373,5.8962,5.4842,5.4939,662267,0
2014-10-10,5.4939,5.5233,5.2585,5.3763,687902,0
2014-10-13,5.4154,5.4743,5.0034,5.023,608094,0
2014-10-14,5.1309,5.1309,4.8662,4.9838,995269,0
2014-10-15,4.8857,5.1702,4.8072,5.1604,1196321,0
2014-10-16,5.1899,5.3664,5.0133,5.337,675933,0
2014-10-17,5.4547,5.5626,5.2193,5.3958,689493,0
2014-10-20,5.3958,5.5725,5.3173,5.5233,547000,0
2014-10-21,5.6901,6.0434,5.6215,6.0335,914885,0
2014-10-22,6.063,6.112,5.7196,5.7391,499886,0
2014-10-23,5.857,6.0139,5.7883,5.857,453296,0
2014-10-24,5.5921,5.7,5.0034,5.3664,1271357,0
2014-10-27,5.2585,5.2585,4.9151,4.9838,759400,0
2014-10-28,4.9936,5.5528,4.8662,5.5528,927873,0
2014-10-29,5.5233,5.6607,5.2978,5.4351,741627,0
2014-10-30,5.3958,5.4547,5.2585,5.4057,519042,0
2014-10-31,5.5037,5.5037,5.1799,5.2389,477541,0
2014-11-03,5.2487,5.3763,5.1604,5.2193,434846,0
2014-11-04,5.1799,5.2291,4.9249,4.9741,544010,0
2014-11-05,5.023,5.023,4.817,4.8268,834440,0
2014-11-06,4.7483,5.023,4.4736,4.7091,1214920,0
2014-11-07,4.7091,5.2094,4.7091,5.0034,911293,0
2014-11-10,5.1015,5.3468,5.0917,5.2193,744244,0
2014-11-11,5.2389,5.2585,5.0525,5.1309,487635,0
2014-11-12,5.0525,5.4351,5.0525,5.4351,598769,0
2014-11-13,5.3763,5.4351,5.082,5.0917,517942,0
2014-11-14,5.1015,5.6215,5.1015,5.5528,547562,0
2014-11-17,5.5528,5.6215,5.3468,5.3958,481319,0
2014-11-18,5.3958,5.5233,5.3763,5.4449,397452,0
2014-11-19,5.4449,5.4548,5.0693,5.0693,372481,0
2014-11-20,5.0693,5.2473,5.0497,5.2078,248812,0
2014-11-21,5.3362,5.5536,5.1386,5.1978,564813,0
2014-11-24,5.1978,5.2967,5.1978,5.2571,379323,0
2014-11-25,5.2967,5.3955,5.0891,5.1287,296430,0
2014-11-26,5.1386,5.188,4.9113,4.9706,450015,0
2014-11-28,4.8915,4.9113,4.6643,4.7038,330064,0
2014-12-01,4.7432,4.773,4.3282,4.3382,723408,0
2014-12-02,4.2887,4.6149,4.2887,4.4666,575339,0
2014-12-03,4.4864,4.8619,4.4666,4.6049,400037,0
2014-12-04,4.5556,4.5753,4.3974,4.4864,652705,0
2014-12-05,4.5061,4.6445,4.4666,4.4962,416823,0
2014-12-08,4.3382,4.3974,3.9527,3.9725,806245,0
2014-12-09,3.9429,4.1504,3.9231,4.0713,543733,0
2014-12-10,4.0417,4.1899,3.9626,4.0021,834309,0
2014-12-11,4.101,4.3875,4.0516,4.1998,1021493,0
2014-12-12,4.1603,4.2097,3.9725,3.9923,609500,0
2014-12-15,4.0516,4.0812,3.9626,4.0318,615850,0
2014-12-16,3.9923,4.1504,3.9626,3.9626,849275,0
2014-12-17,3.9923,4.0812,3.9725,4.0121,570647,0
2014-12-18,4.101,4.1504,3.9132,4.0021,617630,0
2014-12-19,4.0318,4.0318,3.9231,3.9231,1075894,0
2014-12-22,3.9527,3.9824,3.844,3.9527,554504,0
2014-12-23,4.0121,4.1108,3.9626,3.9824,777079,0
2014-12-24,3.9824,3.9824,3.7255,3.8144,560866,0
2014-12-26,3.8144,4.0318,3.8144,4.0219,512063,0
2014-12-29,4.0219,4.0812,3.8539,3.8934,585672,0
2014-12-30,3.9429,3.9429,3.8144,3.8638,543401,0
2014-12-31,3.8045,3.9626,3.8045,3.8638,718439,0
2015-01-02,3.9033,3.9231,3.7847,3.7947,486000,0
2015-01-05,3.7847,3.9231,3.6662,3.676,534956,0
2015-01-06,3.6662,3.7354,3.5673,3.6266,428147,0
2015-01-07,3.676,3.7452,3.5773,3.6464,404507,0
2015-01-08,3.7057,3.9626,3.6859,3.8836,722217,0
2015-01-09,3.8243,3.9527,3.6662,3.7255,661658,0
2015-01-12,3.7255,3.7452,3.5575,3.6266,337296,0
2015-01-13,3.8045,3.9132,3.5377,3.5773,828314,0
2015-01-14,3.5278,3.5575,3.4191,3.5278,509950,0
2015-01-15,3.5476,3.6069,3.4191,3.4982,392473,0
2015-01-16,3.4784,3.7156,3.4784,3.7057,587442,0
2015-01-20,3.7255,3.7255,3.5278,3.5871,369163,0
2015-01-21,3.6365,3.676,3.5377,3.5773,343430,0
2015-01-22,3.6562,3.6562,3.518,3.6168,366810,0
2015-01-23,3.597,3.6365,3.5278,3.5773,331302,0
2015-01-26,3.6168,3.6266,3.5278,3.6168,373038,0
2015-01-27,3.6562,3.6958,3.5575,3.676,296887,0
2015-01-28,3.7551,3.9033,3.4982,3.4982,550340,0
2015-01-29,3.4982,3.518,3.3895,3.4883,390639,0
2015-01-30,3.4883,3.6266,3.4883,3.5476,256169,0
2015-02-02,3.6069,3.6069,3.5278,3.5673,350436,0
2015-02-03,3.6365,3.7947,3.597,3.7947,522150,0
2015-02-04,3.7551,3.8934,3.6662,3.7947,615887,0
2015-02-05,3.8045,4.0219,3.8045,3.9527,748613,0
2015-02-06,3.8638,3.9132,3.7551,3.8539,534327,0
2015-02-09,3.8736,3.8934,3.7749,3.8045,299105,0
2015-02-10,3.8045,3.8045,3.6365,3.7156,290745,0
2015-02-11,3.6464,3.7057,3.5673,3.5871,237005,0
2015-02-12,3.6562,3.6662,3.518,3.5673,334136,0
2015-02-13,3.5773,3.6069,3.5377,3.5575,305545,0
2015-02-17,3.5673,3.6069,3.4982,3.5278,185784,0
2015-02-18,3.518,3.5278,3.4388,3.4488,521141,0
2015-02-19,3.4685,3.4982,3.429,3.4586,338720,0
2015-02-20,3.4586,3.5278,3.4388,3.4685,343410,0
2015-02-23,3.4784,3.5081,3.3994,3.3994,377115,0
2015-02-24,3.4092,3.4883,3.3994,3.4488,320805,0
2015-02-25,3.4685,3.6464,3.4586,3.6168,595886,0
2015-02-26,3.6562,3.6859,3.5081,3.6859,434891,0
2015-02-27,3.3994,3.7551,3.3994,3.7452,820434,0
2015-03-02,3.7057,3.8144,3.5575,3.7749,560016,0
2015-03-03,3.7354,3.8836,3.6266,3.7057,686410,0
2015-03-04,3.8045,3.8342,3.5773,3.676,338095,0
2015-03-05,3.6562,3.7749,3.597,3.6266,269888,0
2015-03-06,3.6266,3.7856,3.5273,3.5273,341787,0
2015-03-09,3.6465,3.7359,3.3782,3.4676,476248,0
2015-03-10,3.418,3.4577,3.2491,3.259,386070,0
2015-03-11,3.259,3.3087,3.1795,3.2292,306864,0
2015-03-12,3.1596,3.269,3.1199,3.259,412037,0
2015-03-13,3.2392,3.2988,3.1497,3.269,196860,0
2015-03-16,3.2789,3.3087,3.11,3.2192,407206,0
2015-03-17,3.1894,3.269,3.1596,3.2093,207428,0
2015-03-18,3.1795,3.3087,3.1298,3.2789,254126,0
2015-03-19,3.269,3.4975,3.2093,3.4875,329509,0
2015-03-20,3.5273,3.6366,3.5074,3.6366,550021,0
2015-03-23,3.6465,3.7757,3.6068,3.7558,273350,0
2015-03-24,3.7459,3.7856,3.5174,3.5174,280193,0
2015-03-25,3.5273,3.5273,3.3782,3.4478,348933,0
2015-03-26,3.4478,3.5174,3.418,3.4975,311192,0
2015-03-27,3.4478,3.5571,3.4279,3.5273,216687,0
2015-03-30,3.577,3.6564,3.5372,3.6167,312701,0
2015-03-31,3.567,3.6167,3.4975,3.567,235296,0
2015-04-01,3.5174,3.5869,3.4478,3.5174,390298,0
2015-04-02,3.5273,3.6167,3.4577,3.5273,179750,0
2015-04-06,3.5074,3.577,3.4975,3.567,173611,0
2015-04-07,3.577,3.6167,3.5074,3.5571,269659,0
2015-04-08,3.4776,3.5472,3.4776,3.5273,282508,0
2015-04-09,3.5074,3.5869,3.418,3.4676,321930,0
2015-04-10,3.4577,3.4975,3.3286,3.3683,229771,0
2015-04-13,3.3782,3.3782,3.2888,3.3286,182266,0
2015-04-14,3.3782,3.408,3.3584,3.3782,108495,0
2015-04-15,3.3981,3.5273,3.3981,3.4875,505194,0
2015-04-16,3.4776,3.6068,3.4676,3.5273,227818,0
2015-04-17,3.4676,3.5273,3.4378,3.4776,217593,0
2015-04-20,3.4776,3.6167,3.4478,3.5472,216094,0
2015-04-21,3.5074,3.6962,3.5074,3.6763,328511,0
2015-04-22,3.6862,3.7459,3.5968,3.7161,360314,0
2015-04-23,3.6862,3.7459,3.6763,3.7359,199476,0
2015-04-24,3.7558,3.8154,3.7459,3.7856,246187,0
2015-04-27,3.7459,3.7757,3.6465,3.7061,239935,0
2015-04-28,3.6664,3.7757,3.6465,3.6862,297806,0
2015-04-29,3.6962,3.7658,3.6763,3.7359,392412,0
2015-04-30,3.6962,3.726,3.5074,3.5571,458534,0
2015-05-01,3.5472,3.6068,3.5074,3.5472,201992,0
2015-05-04,3.5273,3.6564,3.5174,3.5273,206421,0
2015-05-05,3.5372,3.6266,3.5273,3.6167,237419,0
2015-05-06,3.6465,3.6465,3.4776,3.5372,357698,0
2015-05-07,3.3981,3.5273,3.3981,3.4776,376975,0
2015-05-08,3.4975,3.6763,3.4577,3.6465,373591,0
2015-05-11,3.6564,3.6763,3.5571,3.6068,237017,0
2015-05-12,3.6068,3.7061,3.4676,3.6962,257632,0
2015-05-13,3.7658,3.8154,3.6962,3.7558,304449,0
2015-05-14,3.7558,3.8452,3.6068,3.6564,385870,0
2015-05-15,3.6664,3.726,3.5074,3.6862,193226,0
2015-05-18,3.6266,3.6862,3.4279,3.4875,399990,0
2015-05-19,3.4776,3.4875,3.3782,3.4478,234099,0
2015-05-20,3.4378,3.4676,3.3882,3.418,112822,0
2015-05-21,3.3981,3.6068,3.3782,3.567,331522,0
2015-05-22,3.5571,3.5968,3.4776,3.5174,323068,0
2015-05-26,3.4776,3.6167,3.3981,3.3981,283563,0
2015-05-27,3.3782,3.408,3.3286,3.3484,200785,0
2015-05-28,3.3087,3.3385,3.2292,3.3286,175414,0
2015-05-29,3.2789,3.3385,3.2789,3.3087,188305,0
2015-06-01,3.3286,3.3584,3.259,3.3286,105980,0
2015-06-02,3.3286,3.4776,3.3286,3.4279,220701,0
2015-06-03,3.4577,3.5273,3.3981,3.4975,149759,0
2015-06-04,3.4776,3.4875,3.3484,3.3683,128926,0
2015-06-05,3.3584,3.4478,3.3484,3.4478,94505,0
2015-06-08,3.408,3.5472,3.408,3.4875,131038,0
2015-06-09,3.2789,3.4676,3.1298,3.1994,1025651,0
2015-06-10,3.1,3.1497,3.0305,3.1497,675534,0
2015-06-11,3.0802,3.0901,2.9708,3.0206,404247,0
2015-06-12,3.0305,3.0702,2.9808,3.0305,291265,0
2015-06-15,3.0206,3.11,2.9708,3.0305,349135,0
2015-06-16,3.0106,3.11,2.9908,3.11,324074,0
2015-06-17,3.1498,3.3093,3.1399,3.2096,292440,0
2015-06-18,3.2595,3.3691,3.2296,3.2695,331967,0
2015-06-19,3.2994,3.3592,3.2296,3.2296,255522,0
2015-06-22,3.2296,3.419,3.2196,3.3392,300065,0
2015-06-23,3.3392,3.5685,3.2994,3.5685,404543,0
2015-06-24,3.5286,3.6084,3.5186,3.5286,386443,0
2015-06-25,3.5486,3.5486,3.3193,3.3392,281806,0
2015-06-26,3.3592,3.3691,3.2495,3.3691,526694,0
2015-06-29,3.3293,3.3392,3.1698,3.1897,330061,0
2015-06-30,3.1897,3.2196,3.1199,3.2096,341835,0
2015-07-01,3.2395,3.6283,3.0402,3.1199,730047,0
2015-07-02,3.1498,3.3492,3.1,3.3392,284515,0
2015-07-06,3.3293,3.4887,3.2595,3.3492,487166,0
2015-07-07,3.3293,3.3791,3.1797,3.2695,470814,0
2015-07-08,3.1997,3.2894,3.1897,3.2695,348621,0
2015-07-09,3.3293,3.3592,3.1698,3.1698,250305,0
2015-07-10,3.1897,3.4688,3.1897,3.4389,321935,0
2015-07-13,3.4489,3.718,3.4489,3.6482,436002,0
2015-07-14,3.6283,3.6781,3.5585,3.6383,291276,0
2015-07-15,3.6283,3.6881,3.5087,3.5186,156168,0
2015-07-16,3.5286,3.708,3.5286,3.708,314712,0
2015-07-17,3.728,3.9473,3.728,3.8775,607052,0
2015-07-20,3.9273,4.0469,3.8476,3.9473,485762,0
2015-07-21,3.9672,4.1167,3.8974,3.9373,281706,0
2015-07-22,3.8974,3.9572,3.7977,3.8376,180781,0
2015-07-23,3.8576,3.8576,3.5984,3.6183,232748,0
2015-07-24,3.5884,3.6084,3.4588,3.5186,163726,0
2015-07-27,3.4688,3.6084,3.409,3.5186,177471,0
2015-07-28,3.4588,3.708,3.3193,3.6682,299463,0
2015-07-29,3.6881,3.8576,3.5785,3.6682,239370,0
2015-07-30,3.6383,3.6781,3.4987,3.5984,146070,0
2015-07-31,3.6084,3.708,3.419,3.4289,260738,0
2015-08-03,3.4887,3.6283,3.4489,3.5585,251877,0
2015-08-04,3.5984,3.708,3.5186,3.5386,171953,0
2015-08-05,3.5785,3.7479,3.4788,3.5087,215393,0
2015-08-06,3.5386,3.6084,3.4389,3.5087,108479,0
2015-08-07,3.4588,3.6383,3.4588,3.5286,118581,0
2015-08-10,3.5186,3.6383,3.4389,3.4887,222415,0
2015-08-11,3.4887,3.5186,3.2994,3.3592,313180,0
2015-08-12,3.3293,3.3293,3.11,3.1897,433494,0
2015-08-13,3.1897,3.1997,3.09,3.1,325145,0
2015-08-14,3.1,3.23,3.06,3.22,281600,0
2015-08-17,3.23,3.38,3.18,3.37,165400,0
2015-08-18,3.36,3.36,3.22,3.28,188800,0
2015-08-19,3.24,3.34,3.22,3.27,159400,0
2015-08-20,3.22,3.28,3.21,3.27,311300,0
2015-08-21,3.23,3.32,3.11,3.22,469200,0
2015-08-24,3.03,3.13,2.93,3.06,578430,0
2015-08-25,3.22,3.44,3.12,3.16,378800,0
2015-08-26,3.24,3.25,3.1,3.16,412300,0
2015-08-27,3.2,3.26,3.12,3.21,435400,0
2015-08-28,3.2,3.35,3.17,3.26,180900,0
2015-08-31,3.22,3.37,3.21,3.33,137400,0
2015-09-01,3.29,3.35,3.14,3.16,251500,0
2015-09-02,3.22,3.31,3.17,3.28,113400,0
2015-09-03,3.26,3.37,3.18,3.19,162300,0
2015-09-04,3.11,3.22,3.11,3.14,384300,0
2015-09-08,3.2,3.23,3.15,3.19,105500,0
2015-09-09,3.24,3.24,3.11,3.13,138500,0
2015-09-10,3.16,3.2,3.11,3.14,153327,0
2015-09-11,3.11,3.14,3.11,3.14,137700,0
2015-09-14,3.13,3.14,3,3.05,471500,0
2015-09-15,3.03,3.13,2.99,3.08,166200,0
2015-09-16,3.03,3.16,3.03,3.15,239000,0
2015-09-17,3.15,3.41,3.15,3.37,270049,0
2015-09-18,3.39,3.41,3.25,3.25,163700,0
2015-09-21,3.3,3.39,3.25,3.26,85900,0
2015-09-22,3.19,3.23,3.08,3.11,81700,0
2015-09-23,3.11,3.14,3.01,3.02,244600,0
2015-09-24,3,3.01,2.7,2.91,235974,0
2015-09-25,2.95,2.95,2.86,2.92,179800,0
2015-09-28,2.89,2.95,2.77,2.83,206106,0
2015-09-29,2.84,2.87,2.8,2.82,172600,0
2015-09-30,2.83,2.83,2.73,2.76,315800,0
2015-10-01,2.78,2.83,2.72,2.75,197900,0
2015-10-02,2.72,2.85,2.67,2.85,241200,0
2015-10-05,3,3.25,2.9,3.25,441268,0
2015-10-06,3.26,3.46,3.22,3.42,262800,0
2015-10-07,3.43,3.68,3.43,3.57,226600,0
2015-10-08,3.55,3.68,3.44,3.67,233000,0
2015-10-09,3.7,3.75,3.6,3.66,184000,0
2015-10-12,3.62,3.67,3.5,3.53,184253,0
2015-10-13,3.5,3.62,3.38,3.39,234800,0
2015-10-14,3.25,3.3,3.17,3.19,227400,0
2015-10-15,3.2,3.28,3.15,3.28,184900,0
2015-10-16,3.29,3.32,3.21,3.3,190500,0
2015-10-19,3.3,3.31,3.18,3.2,118857,0
2015-10-20,3.22,3.23,3.16,3.23,62140,0
2015-10-21,3.25,3.25,3.05,3.06,160600,0
2015-10-22,3.08,3.1,3.04,3.1,136900,0
2015-10-23,3.02,3.28,3.01,3.28,204600,0
2015-10-26,3.26,3.26,3.06,3.13,196100,0
2015-10-27,3.11,3.11,3.01,3.08,227000,0
2015-10-28,3.08,3.15,3.03,3.15,185700,0
2015-10-29,3.15,3.22,3.09,3.1,119800,0
2015-10-30,3.11,3.12,3.06,3.08,106100,0
2015-11-02,3.1,3.16,3.01,3.11,187261,0
2015-11-03,3.1,3.14,3.04,3.09,207400,0
2015-11-04,3.06,3.13,3.04,3.13,121574,0
2015-11-05,3.12,3.12,3.07,3.08,206100,0
2015-11-06,3.07,3.12,3.07,3.11,121300,0
2015-11-09,3.08,3.13,3.01,3.01,238188,0
2015-11-10,2.6,2.78,2.16,2.24,1475500,0
2015-11-11,2.17,2.21,1.98,2,986000,0
2015-11-12,2.03,2.04,1.98,2.01,320100,0
2015-11-13,1.96,2.09,1.96,2.06,424100,0
2015-11-16,2,2.03,1.98,2.01,555200,0
2015-11-17,2.03,2.03,1.75,1.75,655600,0
2015-11-18,1.76,1.77,1.48,1.49,557800,0
2015-11-19,1.44,1.54,1.35,1.42,711300,0
2015-11-20,1.45,1.52,1.18,1.23,534300,0
2015-11-23,1.21,1.36,1.2,1.23,520600,0
2015-11-24,1.26,1.32,1.23,1.25,537300,0
2015-11-25,1.56,1.65,1.25,1.27,1131500,0
2015-11-27,1.29,1.45,1.28,1.43,176700,0
2015-11-30,1.47,1.48,1.34,1.36,359400,0
2015-12-01,1.36,1.41,1.32,1.32,173289,0
2015-12-02,1.22,1.34,1.22,1.28,263396,0
2015-12-03,1.28,1.28,1.21,1.21,188194,0
2015-12-04,1.2,1.2,1.03,1.06,628100,0
2015-12-07,1.07,1.09,1.01,1.01,313400,0
2015-12-08,1,1.08,0.96,1,528782,0
2015-12-09,1.1,1.12,1.04,1.06,297400,0
2015-12-10,1.04,1.16,1.04,1.13,270100,0
2015-12-11,1.1,1.1,1.05,1.05,248600,0
2015-12-14,1.06,1.06,0.9,0.94,284850,0
2015-12-15,0.91,0.93,0.9,0.9,377800,0
2015-12-16,0.9,0.97,0.9,0.95,205400,0
2015-12-17,0.91,0.97,0.9,0.9,265100,0
2015-12-18,0.97,0.97,0.82,0.83,440200,0
2015-12-21,0.82,0.88,0.82,0.88,283100,0
2015-12-22,0.82,0.88,0.8,0.81,347875,0
2015-12-23,0.81,0.89,0.81,0.87,438700,0
2015-12-24,0.8421,0.89,0.8421,0.8729,225771,0
2015-12-28,0.87,0.96,0.87,0.9171,315796,0
2015-12-29,0.93,0.9397,0.86,0.8768,285280,0
2015-12-30,0.88,0.88,0.8201,0.8251,320408,0
2015-12-31,0.81,0.83,0.81,0.81,283150,0
2016-01-04,0.81,0.8163,0.75,0.7531,248896,0
2016-01-05,0.78,0.7983,0.749,0.7503,255825,0
2016-01-06,0.75,0.7686,0.7057,0.7071,555786,0
2016-01-07,0.67,0.6844,0.49,0.5105,1488994,0
2016-01-08,0.6,0.6,0.4601,0.4605,1087100,0
2016-01-11,0.47,0.4977,0.39,0.4,1154873,0
2016-01-12,0.42,0.4374,0.3618,0.3986,383894,0
2016-01-13,0.44,0.44,0.33,0.3383,585605,0
2016-01-14,0.352,0.407,0.35,0.3731,375332,0
2016-01-15,0.39,0.39,0.3429,0.3477,486987,0
2016-01-19,0.38,0.42,0.34,0.35,656800,0
2016-01-20,0.37,0.3799,0.2957,0.3033,966486,0
2016-01-21,0.3358,0.376,0.3299,0.3507,603244,0
2016-01-22,0.38,0.437,0.3598,0.4274,597548,0
2016-01-25,0.47,0.47,0.384,0.41,275102,0
2016-01-26,0.4,0.46,0.4,0.4197,168045,0
2016-01-27,0.42,0.431,0.4031,0.4196,364453,0
2016-01-28,0.44,0.4478,0.3718,0.3792,263600,0
2016-01-29,0.358,0.4383,0.358,0.4383,361131,0
2016-02-01,0.44,0.4589,0.4,0.4168,305527,0
2016-02-02,0.406,0.437,0.387,0.3903,162863,0
2016-02-03,0.42,0.42,0.39,0.4037,196234,0
2016-02-04,0.41,0.47,0.3999,0.4195,281699,0
2016-02-05,0.42,0.448,0.4,0.4,336020,0
2016-02-08,0.42,0.42,0.3609,0.3953,394446,0
2016-02-09,0.396,0.396,0.365,0.3709,287169,0
2016-02-10,0.3712,0.414,0.365,0.414,198308,0
2016-02-11,0.56,0.56,0.4201,0.47,314577,0
2016-02-12,0.47,0.5268,0.4507,0.5258,242697,0
2016-02-16,0.55,0.675,0.5367,0.6591,678046,0
2016-02-17,0.69,0.75,0.6403,0.6922,496560,0
2016-02-18,0.695,0.71,0.5628,0.6348,394404,0
2016-02-19,0.621,0.6501,0.5866,0.645,107504,0
2016-02-22,0.639,0.7,0.639,0.6509,231118,0
2016-02-23,0.65,0.65,0.56,0.5901,313024,0
2016-02-24,0.5796,0.59,0.5296,0.5401,96030,0
2016-02-25,0.566,0.5885,0.5397,0.5795,195604,0
2016-02-26,0.58,0.58,0.5227,0.5474,94776,0
2016-02-29,0.55,0.7344,0.55,0.6386,561963,0
2016-03-01,0.64,0.6699,0.62,0.6299,213196,0
2016-03-02,0.622,0.6443,0.6197,0.622,175682,0
2016-03-03,0.64,0.6994,0.613,0.695,270246,0
2016-03-04,0.706,0.8854,0.7,0.7921,947606,0
2016-03-07,0.8331,0.94,0.7921,0.8657,641311,0
2016-03-08,0.9,0.95,0.7501,0.8186,429983,0
2016-03-09,0.81,0.87,0.7481,0.8098,219799,0
2016-03-10,0.76,0.814,0.72,0.7699,248509,0
2016-03-11,0.798,0.81,0.7445,0.785,88350,0
2016-03-14,0.78,0.8,0.756,0.8,102432,0
2016-03-15,0.8,0.925,0.7925,0.9008,310802,0
2016-03-16,0.93,0.93,0.8694,0.89,107541,0
2016-03-17,0.88,0.88,0.8225,0.88,144423,0
2016-03-18,0.92,0.9395,0.7727,0.8099,411155,0
2016-03-21,0.82,0.828,0.762,0.8033,70602,0
2016-03-22,0.79,0.805,0.77,0.7833,71358,0
2016-03-23,0.77,0.799,0.7053,0.7101,157171,0
2016-03-24,0.7,0.742,0.58,0.7106,132135,0
2016-03-28,0.732,0.732,0.6619,0.6671,170241,0
2016-03-29,0.67,0.76,0.67,0.7511,110433,0
2016-03-30,0.75,0.7798,0.735,0.7557,133931,0
2016-03-31,0.7557,0.8191,0.7557,0.8035,134255,0
2016-04-01,0.82,0.82,0.79,0.803,86344,0
2016-04-04,0.79,0.8106,0.7168,0.75,108731,0
2016-04-05,0.76,0.76,0.7061,0.7165,74319,0
2016-04-06,0.7179,0.79,0.7,0.7899,115510,0
2016-04-07,0.81,0.84,0.75,0.8146,198411,0
2016-04-08,0.79,0.9,0.79,0.89,235269,0
2016-04-11,0.9,1.05,0.8985,1,701098,0
2016-04-12,1,1,0.91,0.9557,343111,0
2016-04-13,0.99,1.05,0.9645,1,413398,0
2016-04-14,1.05,1.2,1.0499,1.09,479641,0
2016-04-15,1.13,1.19,1.09,1.11,445770,0
2016-04-18,1.1,1.18,1.06,1.15,389955,0
2016-04-19,1.17,1.25,1.15,1.23,339078,0
2016-04-20,1.23,1.36,1.1901,1.3,485246,0
2016-04-21,1.3,1.32,1.13,1.18,375276,0
2016-04-22,1.21,1.21,1.1,1.19,202169,0
2016-04-25,1.2,1.2,1.14,1.17,208470,0
2016-04-26,1.19,1.2401,1.15,1.24,197401,0
2016-04-27,1.27,1.4,1.25,1.37,345352,0
2016-04-28,1.41,1.47,1.28,1.43,459286,0
2016-04-29,1.46,1.53,1.205,1.24,486072,0
2016-05-02,1.27,1.27,1.15,1.15,123652,0
2016-05-03,1.15,1.15,1.02,1.09,342922,0
2016-05-04,1.08,1.08,1,1.02,235432,0
2016-05-05,1.01,1.05,0.91,0.95,262105,0
2016-05-06,0.89,0.96,0.89,0.9515,208092,0
2016-05-09,0.99,0.99,0.8866,0.9,146133,0
2016-05-10,0.94,1.04,0.91,1.03,180736,0
2016-05-11,1.03,1.08,0.9713,0.99,156699,0
2016-05-12,0.98,1.03,0.93,0.934,97474,0
2016-05-13,0.934,0.935,0.91,0.928,165621,0
2016-05-16,0.92,1.04,0.92,1.01,126425,0
2016-05-17,1.02,1.05,0.9805,0.9972,121051,0
2016-05-18,0.9999,0.9999,0.8946,0.9175,211364,0
2016-05-19,0.87,0.95,0.86,0.9469,122426,0
2016-05-20,0.96,1.0001,0.945,0.9957,170884,0
2016-05-23,1.02,1.03,0.94,0.9685,111351,0
2016-05-24,0.941,0.99,0.941,0.95,101428,0
2016-05-25,0.96,1.06,0.96,1.05,141441,0
2016-05-26,1.03,1.1,0.99,1.07,121940,0
2016-05-27,1.1,1.1,1.0501,1.1,113256,0
2016-05-31,1.11,1.18,1.11,1.14,160892,0
2016-06-01,1.16,1.18,1.04,1.17,188069,0
2016-06-02,1.19,1.19,1.03,1.03,177015,0
2016-06-03,1.05,1.1,1,1.06,270950,0
2016-06-06,1.03,1.16,1.03,1.16,231017,0
2016-06-07,1.15,1.21,1.141,1.2,231655,0
2016-06-08,1.21,1.28,1.19,1.23,220647,0
2016-06-09,1.25,1.25,1.19,1.2,83511,0
2016-06-10,1.18,1.18,1.1,1.1,179487,0
2016-06-13,1.1,1.1214,1.1,1.1,135387,0
2016-06-14,1.12,1.13,1.1,1.1,110711,0
2016-06-15,1.16,1.16,1.05,1.05,98645,0
2016-06-16,1.05,1.12,1.01,1.08,133598,0
2016-06-17,1.09,1.13,1.07,1.09,155503,0
2016-06-20,1.1,1.1,1.04,1.05,111791,0
2016-06-21,1.03,1.08,1,1,217267,0
2016-06-22,1,1.06,1,1.03,195024,0
2016-06-23,1.08,1.14,1.04,1.14,395211,0
2016-06-24,1.03,1.08,1.03,1.05,3272039,0
2016-06-27,1.06,1.07,0.97,0.97,355666,0
2016-06-28,1,1.1,1,1.01,237656,0
2016-06-29,1.05,1.05,1.01,1.03,182651,0
2016-06-30,1.06,1.06,1.03,1.05,172407,0
2016-07-01,1.06,1.13,1.05,1.1,229364,0
2016-07-05,1.1,1.1,1.015,1.09,217190,0
2016-07-06,1.06,1.12,1.06,1.08,80271,0
2016-07-07,1.08,1.12,1.06,1.09,95197,0
2016-07-08,1.12,1.15,1.09,1.12,119368,0
2016-07-11,1.14,1.1699,1.1,1.1,93298,0
2016-07-12,1.12,1.2393,1.12,1.18,203431,0
2016-07-13,1.18,1.32,1.17,1.25,336602,0
2016-07-14,1.32,1.32,1.25,1.27,98131,0
2016-07-15,1.3,1.33,1.24,1.24,115411,0
2016-07-18,1.24,1.25,1.21,1.21,81384,0
2016-07-19,1.18,1.25,1.15,1.21,76434,0
2016-07-20,1.21,1.26,1.2,1.2,73368,0
2016-07-21,1.17,1.3,1.17,1.26,119117,0
2016-07-22,1.27,1.31,1.2,1.23,166679,0
2016-07-25,1.19,1.24,1.1,1.1,110875,0
2016-07-26,1.13,1.18,1.1,1.15,146935,0
2016-07-27,1.16,1.18,1.11,1.14,46659,0
2016-07-28,1.12,1.15,1.1,1.11,73406,0
2016-07-29,1.08,1.1,1.07,1.09,114475,0
2016-08-01,1.09,1.19,1.09,1.15,143192,0
2016-08-02,1.16,1.17,1.08,1.09,141969,0
2016-08-03,1.14,1.22,1.1201,1.18,134091,0
2016-08-04,1.16,1.23,1.134,1.19,65817,0
2016-08-05,1.2,1.29,1.2,1.28,183532,0
2016-08-08,1.28,1.42,1.28,1.4,262304,0
2016-08-09,1.42,1.42,1.2911,1.33,136599,0
2016-08-10,1.38,1.38,1.25,1.25,109402,0
2016-08-11,1.31,1.34,1.24,1.31,85241,0
2016-08-12,1.28,1.33,1.24,1.3,106665,0
2016-08-15,1.33,1.33,1.27,1.27,47708,0
2016-08-16,1.3,1.31,1.23,1.25,90264,0
2016-08-17,1.27,1.29,1.27,1.28,28559,0
2016-08-18,1.3,1.3,1.25,1.27,86377,0
2016-08-19,1.28,1.3,1.28,1.28,81142,0
2016-08-22,1.28,1.32,1.27,1.27,118490,0
2016-08-23,1.31,1.32,1.25,1.31,77863,0
2016-08-24,1.31,1.34,1.27,1.27,125346,0
2016-08-25,1.31,1.32,1.28,1.29,43384,0
2016-08-26,1.29,1.34,1.25,1.26,118285,0
2016-08-29,1.3,1.3,1.25,1.27,27879,0
2016-08-30,1.28,1.28,1.25,1.25,34224,0
2016-08-31,1.25,1.28,1.23,1.25,28093,0
2016-09-01,1.24,1.3,1.24,1.3,38331,0
2016-09-02,1.3,1.32,1.281,1.31,44682,0
2016-09-06,1.28,1.5,1.28,1.49,378406,0
2016-09-07,1.55,1.67,1.43,1.51,340272,0
2016-09-08,1.5,1.6,1.5,1.58,133438,0
2016-09-09,1.57,1.5863,1.46,1.46,124375,0
2016-09-12,1.46,1.55,1.46,1.51,138065,0
2016-09-13,1.51,1.54,1.32,1.33,376093,0
2016-09-14,1.4,1.4,1.33,1.37,81558,0
2016-09-15,1.34,1.38,1.34,1.34,68620,0
2016-09-16,1.34,1.4,1.32,1.4,186985,0
2016-09-19,1.4,1.5,1.4,1.46,157207,0
2016-09-20,1.48,1.59,1.45,1.49,209521,0
2016-09-21,1.49,1.6,1.489,1.55,213454,0
2016-09-22,1.58,1.66,1.56,1.6,203128,0
2016-09-23,1.6,1.6293,1.52,1.52,160329,0
2016-09-26,1.52,1.59,1.52,1.54,97040,0
2016-09-27,1.58,1.58,1.52,1.53,102957,0
2016-09-28,1.53,1.57,1.44,1.51,117196,0
2016-09-29,1.53,1.54,1.42,1.45,66880,0
2016-09-30,1.5,1.5,1.38,1.41,150779,0
2016-10-03,1.44,1.54,1.4,1.51,151067,0
2016-10-04,1.53,1.54,1.45,1.46,48001,0
2016-10-05,1.51,1.52,1.46,1.4899,68141,0
2016-10-06,1.49,1.5,1.43,1.48,70841,0
2016-10-07,1.45,1.483,1.4,1.41,84130,0
2016-10-10,1.44,1.48,1.42,1.4201,46747,0
2016-10-11,1.4,1.43,1.38,1.4,52396,0
2016-10-12,1.36,1.39,1.33,1.35,139258,0
2016-10-13,1.4,1.4,1.32,1.35,97154,0
2016-10-14,1.36,1.39,1.35,1.355,41038,0
2016-10-17,1.4,1.4,1.3,1.32,59563,0
2016-10-18,1.34,1.38,1.3,1.38,123971,0
2016-10-19,1.38,1.449,1.38,1.39,77894,0
2016-10-20,1.42,1.44,1.37,1.41,78009,0
2016-10-21,1.42,1.42,1.38,1.38,42417,0
2016-10-24,1.38,1.4,1.36,1.38,68510,0
2016-10-25,1.39,1.4,1.32,1.35,77639,0
2016-10-26,1.35,1.37,1.2614,1.28,132137,0
2016-10-27,1.3,1.31,1.28,1.29,31834,0
2016-10-28,1.27,1.38,1.26,1.33,130340,0
2016-10-31,1.38,1.38,1.26,1.27,66290,0
2016-11-01,1.23,1.37,1.15,1.31,178269,0
2016-11-02,1.27,1.32,1.25,1.25,103002,0
2016-11-03,1.25,1.2768,1.25,1.26,83298,0
2016-11-04,1.21,1.27,1.21,1.25,121883,0
2016-11-07,1.23,1.3093,1.23,1.24,147905,0
2016-11-08,1.23,1.31,1.195,1.28,132594,0
2016-11-09,1.22,1.38,1.216,1.36,148706,0
2016-11-10,1.36,1.44,1.36,1.43,277400,0
2016-11-11,1.43,1.53,1.43,1.49,195899,0
2016-11-14,1.49,1.6,1.48,1.5702,403166,0
2016-11-15,1.64,1.76,1.6,1.65,923874,0
2016-11-16,1.92,2.38,1.69,1.9,2727836,0
2016-11-17,2.36,2.38,1.7,1.78,1493782,0
2016-11-18,1.79,1.84,1.64,1.81,395095,0
2016-11-21,1.81,1.84,1.65,1.66,318144,0
2016-11-22,1.63,1.69,1.51,1.59,322729,0
2016-11-23,1.56,1.58,1.5,1.54,282838,0
2016-11-25,1.51,1.56,1.51,1.54,84108,0
2016-11-28,1.55,1.68,1.5,1.58,227653,0
2016-11-29,1.55,1.5703,1.52,1.52,170255,0
2016-11-30,1.52,1.53,1.42,1.46,320022,0
2016-12-01,1.48,1.52,1.39,1.44,421591,0
2016-12-02,1.43,1.46,1.3498,1.35,453094,0
2016-12-05,1.37,1.45,1.32,1.35,430975,0
2016-12-06,1.1,1.29,1.09,1.25,3366536,0
2016-12-07,1.26,1.29,1.235,1.25,698747,0
2016-12-08,1.25,1.305,1.21,1.27,770501,0
2016-12-09,1.28,1.3086,1.24,1.25,654526,0
2016-12-12,1.23,1.23,1.19,1.19,468143,0
2016-12-13,1.16,1.22,1.16,1.21,332798,0
2016-12-14,1.21,1.2163,1.12,1.16,352186,0
2016-12-15,1.13,1.32,1.1,1.26,1192136,0
2016-12-16,1.3002,1.32,1.17,1.17,478396,0
2016-12-19,1.16,1.21,1.154,1.17,537770,0
2016-12-20,1.17,1.2,1.17,1.17,326008,0
2016-12-21,1.17,1.18,1.15,1.15,201245,0
2016-12-22,1.15,1.17,1.14,1.16,219668,0
2016-12-23,1.15,1.21,1.15,1.21,200732,0
2016-12-27,1.2,1.24,1.19,1.22,287798,0
2016-12-28,1.22,1.23,1.18,1.18,157411,0
2016-12-29,1.17,1.19,1.15,1.15,230237,0
2016-12-30,1.16,1.165,1.15,1.15,175562,0
2017-01-03,1.2,1.26,1.17,1.19,383768,0
2017-01-04,1.21,1.27,1.21,1.27,513651,0
2017-01-05,1.28,1.32,1.25,1.29,707960,0
2017-01-06,1.31,1.32,1.28,1.3,172592,0
2017-01-09,1.31,1.32,1.27,1.28,126485,0
2017-01-10,1.27,1.3,1.2627,1.3,105401,0
2017-01-11,1.3,1.3,1.28,1.3,233488,0
2017-01-12,1.3,1.3,1.29,1.3,111179,0
2017-01-13,1.32,1.44,1.31,1.37,459249,0
2017-01-17,1.36,1.37,1.32,1.33,337184,0
2017-01-18,1.31,1.42,1.31,1.41,690234,0
2017-01-19,1.39,1.55,1.38,1.54,1263148,0
2017-01-20,1.54,1.67,1.5,1.61,2285708,0
2017-01-23,1.61,1.74,1.54,1.58,1160953,0
2017-01-24,1.58,1.62,1.25,1.57,1103617,0
2017-01-25,1.55,1.61,1.5,1.51,268286,0
2017-01-26,1.54,1.54,1.4,1.44,390605,0
2017-01-27,1.53,1.5301,1.4,1.43,325680,0
2017-01-30,1.45,1.51,1.39,1.49,734187,0
2017-01-31,1.42,1.515,1.4,1.5,248134,0
2017-02-01,1.5,1.5298,1.47,1.5,217421,0
2017-02-02,1.49,1.49,1.42,1.46,99166,0
2017-02-03,1.47,1.5,1.44,1.5,182529,0
2017-02-06,1.5,1.54,1.461,1.47,307177,0
2017-02-07,1.48,1.55,1.43,1.43,284018,0
2017-02-08,1.42,1.59,1.42,1.49,285963,0
2017-02-09,1.51,1.5299,1.44,1.44,166545,0
2017-02-10,1.46,1.5,1.43,1.45,349055,0
2017-02-13,1.46,1.5,1.34,1.36,434305,0
2017-02-14,1.38,1.46,1.34,1.37,352811,0
2017-02-15,1.38,1.389,1.29,1.32,663780,0
2017-02-16,1.34,1.37,1.23,1.25,819949,0
2017-02-17,1.28,1.3578,1.2798,1.3,300496,0
2017-02-21,1.33,1.41,1.32,1.35,637048,0
2017-02-22,1.38,1.45,1.34,1.35,568505,0
2017-02-23,1.4,1.45,1.34,1.37,498970,0
2017-02-24,1.42,1.45,1.34,1.34,740706,0
2017-02-27,1.35,1.43,1.34,1.38,393074,0
2017-02-28,1.4,1.43,1.36,1.41,592958,0
2017-03-01,1.45,1.5,1.435,1.5,690199,0
2017-03-02,1.49,1.54,1.4501,1.51,887923,0
2017-03-03,1.54,1.555,1.51,1.54,307199,0
2017-03-06,1.51,1.685,1.51,1.64,1259557,0
2017-03-07,1.7,1.7,1.48,1.56,508441,0
2017-03-08,1.6,1.65,1.57,1.62,338397,0
2017-03-09,1.66,1.66,1.52,1.59,272578,0
2017-03-10,1.61,1.61,1.52,1.6,531206,0
2017-03-13,1.66,1.76,1.6101,1.7,692221,0
2017-03-14,1.71,1.73,1.62,1.66,336340,0
2017-03-15,1.69,1.76,1.69,1.72,716784,0
2017-03-16,1.72,1.78,1.71,1.73,589813,0
2017-03-17,1.75,1.9,1.7301,1.9,890119,0
2017-03-20,1.89,1.9,1.8108,1.86,292894,0
2017-03-21,1.87,1.88,1.61,1.62,778116,0
2017-03-22,1.62,1.71,1.6,1.63,286496,0
2017-03-23,1.62,1.78,1.6,1.77,305247,0
2017-03-24,1.8,1.91,1.77,1.83,1082896,0
2017-03-27,1.89,1.91,1.8,1.89,436108,0
2017-03-28,2.07,2.25,2.06,2.12,3396088,0
2017-03-29,2.22,2.505,2.16,2.39,3293865,0
2017-03-30,2.47,2.5501,2.29,2.32,2125069,0
2017-03-31,2.25,2.34,2.14,2.2,1238286,0
2017-04-03,2.21,2.2511,2.08,2.14,1035079,0
2017-04-04,2.15,2.18,2.1001,2.17,729259,0
2017-04-05,2.18,2.24,2.07,2.08,924616,0
2017-04-06,2.09,2.435,2.0721,2.41,2205482,0
2017-04-07,2.5,2.55,2.31,2.51,1298986,0
2017-04-10,2.51,2.6,2.42,2.57,974653,0
2017-04-11,2.6,2.6,2.39,2.44,756250,0
2017-04-12,2.44,2.49,2.3201,2.34,564216,0
2017-04-13,2.33,2.53,2.33,2.43,1003837,0
2017-04-17,2.44,2.44,2.18,2.31,745355,0
2017-04-18,2.26,2.26,2.12,2.23,753828,0
2017-04-19,2.23,2.3,2.18,2.21,386312,0
2017-04-20,2.22,2.23,2.11,2.13,635857,0
2017-04-21,2.12,2.25,2.1,2.16,552329,0
2017-04-24,2.19,2.29,2.03,2.24,724277,0
2017-04-25,2.26,2.26,2.16,2.16,312228,0
2017-04-26,2.16,2.25,2.12,2.17,426510,0
2017-04-27,2.17,2.25,2.15,2.24,316875,0
2017-04-28,2.23,2.23,2.12,2.13,539245,0
2017-05-01,2.17,2.35,2.14,2.26,855362,0
2017-05-02,2.24,2.32,2.16,2.29,428874,0
2017-05-03,2.24,2.24,2.15,2.2,598013,0
2017-05-04,2.17,2.1972,2.02,2.05,1180600,0
2017-05-05,2.06,2.15,2.05,2.12,424804,0
2017-05-08,2.18,2.18,2.07,2.14,286607,0
2017-05-09,2.14,2.23,2.12,2.19,527985,0
2017-05-10,2.19,2.32,2.18,2.27,610206,0
2017-05-11,2.25,2.27,2.2,2.24,281765,0
2017-05-12,2.23,2.24,2.15,2.18,259625,0
2017-05-15,2.2,2.2,2.14,2.14,370112,0
2017-05-16,2.14,2.2,2.12,2.14,253914,0
2017-05-17,2.14,2.16,2.07,2.1,254660,0
2017-05-18,2.05,2.16,2.05,2.06,405821,0
2017-05-19,2.17,2.17,2.051,2.13,505318,0
2017-05-22,2.14,2.18,2.05,2.12,263828,0
2017-05-23,2.13,2.23,2.08,2.2,375086,0
2017-05-24,2.2,2.27,2.13,2.13,509879,0
2017-05-25,2.15,2.2,2.06,2.09,651453,0
2017-05-26,2.08,2.19,2.07,2.17,300263,0
2017-05-30,2.13,2.18,2.06,2.08,280548,0
2017-05-31,2.08,2.1,2.04,2.06,158379,0
2017-06-01,2.04,2.15,2.03,2.12,218714,0
2017-06-02,2.09,2.114,1.8,1.82,875774,0
2017-06-05,1.82,1.9,1.76,1.81,445055,0
2017-06-06,1.83,2,1.82,1.95,628679,0
2017-06-07,1.95,2.05,1.92,2,425312,0
2017-06-08,2,2.09,1.97,2.08,223573,0
2017-06-09,2.08,2.33,2.08,2.3,1013637,0
2017-06-12,2.27,2.33,2.18,2.23,807148,0
2017-06-13,2.25,2.44,2.18,2.38,454781,0
2017-06-14,2.3,2.41,2.24,2.35,544845,0
2017-06-15,2.29,2.3301,2.23,2.28,488389,0
2017-06-16,2.31,2.38,2.28,2.33,322227,0
2017-06-19,2.33,2.48,2.2,2.24,698109,0
2017-06-20,2.22,2.27,2.17,2.2,386061,0
2017-06-21,2.19,2.3,2.16,2.17,454320,0
2017-06-22,2.22,2.23,2.13,2.2,634819,0
2017-06-23,2.19,2.4,2.17,2.38,4529119,0
2017-06-26,2.41,2.45,2.19,2.21,656065,0
2017-06-27,2.25,2.48,2.2418,2.3,789300,0
2017-06-28,2.32,2.41,2.25,2.4,584435,0
2017-06-29,2.4,2.4,2.3,2.38,394932,0
2017-06-30,2.37,2.38,2.25,2.29,519304,0
2017-07-03,2.32,2.48,2.3,2.47,563692,0
2017-07-05,2.45,2.47,2.33,2.43,585140,0
2017-07-06,2.4,2.4,2.28,2.3,400657,0
2017-07-07,2.31,2.34,2.25,2.33,303313,0
2017-07-10,2.32,2.45,2.3086,2.37,302968,0
2017-07-11,2.37,2.5,2.35,2.44,549922,0
2017-07-12,2.48,2.55,2.43,2.53,980402,0
2017-07-13,2.58,2.75,2.55,2.7,977519,0
2017-07-14,2.72,2.75,2.62,2.7,661529,0
2017-07-17,2.67,2.75,2.6699,2.73,470585,0
2017-07-18,2.73,2.74,2.59,2.64,720232,0
2017-07-19,2.66,2.73,2.6,2.7,355374,0
2017-07-20,2.71,2.71,2.45,2.48,691271,0
2017-07-21,2.5,2.58,2.44,2.51,405861,0
2017-07-24,2.49,2.52,2.445,2.49,368009,0
2017-07-25,2.49,2.67,2.49,2.63,398631,0
2017-07-26,2.64,2.64,2.5,2.57,274130,0
2017-07-27,2.55,2.57,2.26,2.41,736181,0
2017-07-28,2.36,2.52,2.3584,2.43,195165,0
2017-07-31,2.43,2.66,2.38,2.58,730480,0
2017-08-01,2.57,2.7,2.56,2.65,426646,0
2017-08-02,2.66,2.72,2.46,2.63,752493,0
2017-08-03,2.61,2.68,2.55,2.6,205857,0
2017-08-04,2.61,2.68,2.6,2.62,219192,0
2017-08-07,2.62,2.69,2.61,2.62,171875,0
2017-08-08,2.62,2.68,2.57,2.61,257758,0
2017-08-09,2.61,2.63,2.54,2.61,181945,0
2017-08-10,2.61,2.73,2.5,2.54,814942,0
2017-08-11,2.611,2.69,2.55,2.59,343718,0
2017-08-14,2.65,2.99,2.62,2.88,1036133,0
2017-08-15,2.96,2.96,2.84,2.85,477305,0
2017-08-16,2.87,2.96,2.85,2.94,609046,0
2017-08-17,2.93,2.9799,2.73,2.75,668714,0
2017-08-18,2.73,2.8787,2.72,2.83,394999,0
2017-08-21,2.9,2.92,2.72,2.77,393786,0
2017-08-22,2.81,2.89,2.76,2.85,517080,0
2017-08-23,2.82,2.91,2.76,2.88,503423,0
2017-08-24,2.89,2.94,2.82,2.9,440682,0
2017-08-25,2.95,3.34,2.94,3.25,1392305,0
2017-08-28,3.15,3.265,3.14,3.23,573173,0
2017-08-29,3.18,3.27,3.14,3.24,464500,0
2017-08-30,3.23,3.24,3.06,3.07,494965,0
2017-08-31,3.16,3.27,3.12,3.24,472603,0
2017-09-01,3.23,3.51,3.17,3.5,660150,0
2017-09-05,3.5,3.65,3.2643,3.29,1398041,0
2017-09-06,3.45,3.4955,3.2354,3.39,691251,0
2017-09-07,3.43,3.53,3.34,3.41,632872,0
2017-09-08,3.44,3.45,3.29,3.43,512666,0
2017-09-11,3.52,3.59,3.44,3.57,797227,0
2017-09-12,3.55,3.56,3.4384,3.51,588491,0
2017-09-13,3.48,3.483,3.16,3.26,835596,0
2017-09-14,3.26,3.39,3.18,3.38,705380,0
2017-09-15,3.36,3.37,3.21,3.36,590596,0
2017-09-18,3.35,3.385,3.115,3.14,619628,0
2017-09-19,3.1,3.13,3,3.03,1069903,0
2017-09-20,3.03,3.22,3.015,3.09,1410947,0
2017-09-21,3.08,3.17,3,3.02,326511,0
2017-09-22,3.05,3.08,2.95,3.02,754084,0
2017-09-25,3,3.02,2.83,2.85,647060,0
2017-09-26,2.85,2.97,2.806,2.93,432410,0
2017-09-27,2.98,3.11,2.9601,3.06,502511,0
2017-09-28,3.02,3.04,2.84,2.88,497399,0
2017-09-29,2.86,2.86,2.71,2.74,605209,0
2017-10-02,2.7,2.92,2.67,2.86,398776,0
2017-10-03,2.86,3,2.84,3,413902,0
2017-10-04,3.02,3.1,2.905,2.96,504269,0
2017-10-05,3.03,3.1,2.9801,3.07,391522,0
2017-10-06,3.1,3.14,2.965,2.98,368431,0
2017-10-09,2.945,2.98,2.82,2.88,418137,0
2017-10-10,2.93,3.07,2.9,2.97,370246,0
2017-10-11,2.96,3.04,2.855,2.87,301746,0
2017-10-12,2.94,3.02,2.88,3,514469,0
2017-10-13,3.02,3.17,2.98,3.15,472528,0
2017-10-16,3.18,3.28,3.14,3.24,497977,0
2017-10-17,3.31,3.32,3.1,3.13,439759,0
2017-10-18,3.13,3.16,3.02,3.12,237520,0
2017-10-19,3.08,3.255,3.04,3.24,451234,0
2017-10-20,3.23,3.36,3.21,3.29,534048,0
2017-10-23,3.25,3.3425,3.25,3.31,378736,0
2017-10-24,3.31,3.38,3.27,3.28,444209,0
2017-10-25,3.19,3.29,3.14,3.24,458074,0
2017-10-26,3.25,3.32,3.22,3.29,287172,0
2017-10-27,3.29,3.45,3.27,3.45,540429,0
2017-10-30,3.45,3.51,3.34,3.41,641332,0
2017-10-31,3.42,3.57,3.343,3.55,581575,0
2017-11-01,3.58,3.6,3.32,3.4,672376,0
2017-11-02,3.41,3.47,3.36,3.42,397603,0
2017-11-03,3.42,3.52,3.37,3.46,561682,0
2017-11-06,3.47,3.79,3.47,3.59,1959501,0
2017-11-07,3.61,3.73,3.54,3.58,718068,0
2017-11-08,3.59,3.59,3.42,3.51,385865,0
2017-11-09,3.44,3.48,3.35,3.48,1130985,0
2017-11-10,3.46,3.51,3.38,3.44,460549,0
