Date,Open,High,Low,Close,Volume,OpenInt
2009-09-24,8.0216,8.0216,8.0216,8.0216,0,0
2009-09-25,7.821,8.1418,7.5001,8.0937,14918037,0
2009-09-28,8.206,8.4627,7.9414,8.3825,2062227,0
2009-09-29,8.4146,8.4226,8.0456,8.0937,847389,0
2009-09-30,8.1658,8.1738,8.0216,8.0778,479041,0
2009-10-01,7.9894,8.0778,7.8612,8.0216,667344,0
2009-10-02,7.9974,8.0294,7.9012,8.0135,402913,0
2009-10-05,7.9493,8.0456,7.7248,8.0135,308910,0
2009-10-06,8.0456,8.0617,7.821,7.8612,435742,0
2009-10-07,7.7648,7.9012,7.2596,7.821,477932,0
2009-10-08,7.7809,7.9012,7.7007,7.8452,825571,0
2009-10-09,7.821,7.8931,7.7007,7.821,358944,0
2009-10-12,7.9735,7.9735,7.7889,7.821,286780,0
2009-10-13,7.821,7.8452,7.7729,7.821,401135,0
2009-10-14,7.6686,7.8612,7.5884,7.8452,817114,0
2009-10-15,7.8612,7.8772,7.7809,7.837,359835,0
2009-10-16,7.6045,7.8452,7.6045,7.829,338047,0
2009-10-19,7.7968,7.821,7.7809,7.805,270684,0
2009-10-20,7.7248,7.821,7.7007,7.821,145262,0
2009-10-21,7.7809,7.7968,7.7648,7.7809,166890,0
2009-10-22,7.7809,7.821,7.7408,7.805,192224,0
2009-10-23,7.7809,8.0216,7.7248,7.7567,498502,0
2009-10-26,7.7408,7.7648,7.3878,7.7007,394137,0
2009-10-27,7.6926,7.7809,7.6203,7.7167,340451,0
2009-10-28,7.6926,7.6926,7.5483,7.6045,372570,0
2009-10-29,7.5724,7.7648,7.3637,7.7248,445401,0
2009-10-30,7.6604,7.813,7.3156,7.7809,77135,0
2009-11-02,7.6926,7.8612,7.5563,7.813,189456,0
2009-11-03,7.6686,7.7729,7.5965,7.7408,126544,0
2009-11-04,7.9012,8.1018,7.8691,7.9333,432095,0
2009-11-05,7.9816,8.0456,7.9493,8.0216,169527,0
2009-11-06,7.4361,7.9573,7.4361,7.9414,256331,0
2009-11-09,8.0216,8.0216,7.7167,7.829,160484,0
2009-11-10,7.821,7.8691,7.7648,7.7968,183237,0
2009-11-11,7.7489,7.829,7.6445,7.821,390608,0
2009-11-12,7.6284,7.8531,7.6284,7.813,205257,0
2009-11-13,7.7328,7.7328,7.3798,7.5323,166707,0
2009-11-16,7.5323,7.5803,7.3798,7.5402,211414,0
2009-11-17,7.4361,7.5402,7.4199,7.4921,60171,0
2009-11-18,7.484,7.5081,7.3398,7.3798,308980,0
2009-11-19,7.2997,7.2997,6.9066,7.2034,325223,0
2009-11-20,7.1712,7.3398,7.051,7.3317,179372,0
2009-11-23,7.2997,7.396,7.2835,7.3637,167059,0
2009-11-24,7.3156,7.4119,7.2113,7.4038,146038,0
2009-11-25,7.4279,7.4279,7.2915,7.4119,136836,0
2009-11-27,7.2596,7.3156,7.1633,7.2674,64904,0
2009-11-30,7.2596,7.2997,7.1793,7.2596,172092,0
2009-12-01,7.2755,7.6445,7.2514,7.5081,386023,0
2009-12-02,7.4921,7.5001,7.3398,7.452,202274,0
2009-12-03,7.5001,7.6926,7.3237,7.5724,87381,0
2009-12-04,7.5644,7.6203,7.3798,7.452,373256,0
2009-12-07,7.4601,7.5644,7.396,7.5563,155949,0
2009-12-08,7.4921,7.805,7.4681,7.7889,126601,0
2009-12-09,7.7809,7.813,7.6125,7.7408,88910,0
2009-12-10,7.6926,7.8691,7.5483,7.8612,214677,0
2009-12-11,7.8531,7.9414,7.7408,7.9012,157080,0
2009-12-14,7.8931,7.9092,7.6846,7.8772,134743,0
2009-12-15,7.9253,8.0216,7.6284,7.8691,573338,0
2009-12-16,7.9012,7.9816,7.7408,7.8612,444526,0
2009-12-17,7.7567,8.0617,7.7408,8.0456,658453,0
2009-12-18,8.1179,8.4226,8.0696,8.2382,4889513,0
2009-12-21,8.1981,8.2702,8.0216,8.2221,374715,0
2009-12-22,8.2461,8.3424,8.0376,8.0456,416958,0
2009-12-23,8.1258,8.4226,8.0696,8.3986,359927,0
2009-12-24,8.3986,8.4866,8.3102,8.3664,85244,0
2009-12-28,8.3746,8.3986,8.2944,8.3825,183826,0
2009-12-29,8.3664,8.7275,8.2301,8.6473,358743,0
2009-12-30,8.6313,8.7193,8.3184,8.4627,170026,0
2009-12-31,8.4465,8.5428,8.3825,8.5189,336986,0
2010-01-04,8.5751,8.6714,8.5269,8.623,243122,0
2010-01-05,8.6313,8.6553,8.4465,8.4708,103598,0
2010-01-06,8.4226,8.551,8.1499,8.2301,173554,0
2010-01-07,8.206,8.3424,8.206,8.2622,164556,0
2010-01-08,8.2543,8.3345,8.1097,8.2782,174604,0
2010-01-11,8.3345,8.3345,8.1658,8.2622,119859,0
2010-01-12,8.1738,8.2543,8.1258,8.182,96137,0
2010-01-13,8.19,8.4307,8.158,8.3345,139212,0
2010-01-14,8.2862,8.4307,8.2221,8.4226,147450,0
2010-01-15,8.4465,8.4465,8.2461,8.3184,172458,0
2010-01-19,8.2944,8.5028,8.2782,8.4226,210847,0
2010-01-20,8.3746,8.3825,8.0778,8.1179,170610,0
2010-01-21,8.1097,8.1658,7.9333,7.9735,122912,0
2010-01-22,7.9816,8.206,7.8612,7.9414,257509,0
2010-01-25,8.0216,8.0376,7.8691,7.9414,112058,0
2010-01-26,7.8931,8.1179,7.829,7.9172,151113,0
2010-01-27,7.837,8.0937,7.837,8.0456,100208,0
2010-01-28,8.0376,8.0376,7.7007,7.837,212372,0
2010-01-29,7.8452,8.0376,7.8452,7.9493,223970,0
2010-02-01,7.9493,7.9573,7.6365,7.7167,214740,0
2010-02-02,7.6926,7.9654,7.6525,7.829,351583,0
2010-02-03,7.7729,7.805,7.6604,7.6926,232571,0
2010-02-04,7.6125,7.7167,7.4601,7.484,181136,0
2010-02-05,7.484,7.484,7.2915,7.3718,209360,0
2010-02-08,7.3398,7.3718,7.2434,7.2674,289755,0
2010-02-09,7.3317,7.3317,7.115,7.3076,294282,0
2010-02-10,7.2514,7.2514,6.674,7.1392,1213529,0
2010-02-11,7.0991,7.1472,7.0028,7.1392,249008,0
2010-02-12,7.0832,7.1712,7.0108,7.0911,185137,0
2010-02-16,7.1311,7.1311,7.0028,7.067,235766,0
2010-02-17,7.0911,7.1712,7.0028,7.0911,774390,0
2010-02-18,7.0991,7.2434,6.8183,7.059,891158,0
2010-02-19,6.9468,7.067,6.5697,6.6579,1054850,0
2010-02-22,6.6579,6.7461,6.5055,6.6498,251972,0
2010-02-23,6.6178,6.674,6.5134,6.5376,144136,0
2010-02-24,6.5376,6.5936,6.4573,6.5618,180465,0
2010-02-25,6.5055,6.5618,6.4333,6.4893,267926,0
2010-02-26,6.4733,7.115,6.4654,6.5697,966044,0
2010-03-01,6.6178,6.6339,6.5535,6.6018,294016,0
2010-03-02,6.5936,6.8583,6.5376,6.7942,303274,0
2010-03-03,7.1873,7.2034,6.9226,6.9468,607905,0
2010-03-04,6.9628,7.0108,6.8183,6.8583,227807,0
2010-03-05,6.8745,7.059,6.8423,7.0269,394130,0
2010-03-08,7.051,7.067,6.9386,7.0108,222022,0
2010-03-09,6.9547,6.9547,6.3852,6.6658,1230879,0
2010-03-10,6.6498,6.674,6.4733,6.5215,546109,0
2010-03-11,6.4814,6.5936,6.4414,6.5535,418887,0
2010-03-12,6.5535,6.5535,6.4171,6.4733,505011,0
2010-03-15,6.4414,6.4975,6.2969,6.3129,468102,0
2010-03-16,6.329,6.4893,6.3051,6.4893,218672,0
2010-03-17,6.4654,6.7621,6.4573,6.682,293047,0
2010-03-18,6.6498,6.8264,6.5936,6.8183,119255,0
2010-03-19,6.8583,6.8745,6.7381,6.8183,556038,0
2010-03-22,6.8023,7.0911,6.8023,6.9787,314474,0
2010-03-23,7.0269,7.2195,6.9066,7.0188,444065,0
2010-03-24,6.9947,7.0348,6.8825,6.9468,187119,0
2010-03-25,6.9628,7.067,6.7461,6.8023,403155,0
2010-03-26,6.8104,6.9146,6.5777,6.6018,203789,0
2010-03-29,6.6018,6.73,6.5376,6.6899,199428,0
2010-03-30,6.714,6.8423,6.5936,6.7703,152643,0
2010-03-31,6.7621,6.8183,6.682,6.7703,221101,0
2010-04-01,6.7782,6.8183,6.73,6.73,202014,0
2010-04-05,6.7703,6.7782,6.698,6.7461,317235,0
2010-04-06,6.698,6.7621,6.698,6.7381,400078,0
2010-04-07,6.714,6.8023,6.6339,6.6498,529935,0
2010-04-08,6.6498,6.6579,6.5777,6.6257,103899,0
2010-04-09,6.5936,6.6498,6.4573,6.5456,318975,0
2010-04-12,6.5215,6.6419,6.5215,6.6257,286976,0
2010-04-13,6.5936,6.6178,6.4814,6.5535,204234,0
2010-04-14,6.5697,6.6899,6.4733,6.6579,241243,0
2010-04-15,6.6339,6.6579,6.5618,6.6498,301406,0
2010-04-16,6.6498,6.8664,6.5697,6.7621,779688,0
2010-04-19,6.7621,6.8183,6.6178,6.698,136688,0
2010-04-20,6.7461,6.9226,6.722,6.9226,372301,0
2010-04-21,6.9386,7.0188,6.8984,6.9628,223566,0
2010-04-22,6.9226,7.0348,6.7541,6.9868,232961,0
2010-04-23,7.0108,7.1873,6.9468,7.1793,387459,0
2010-04-26,7.1954,7.2354,7.067,7.1472,396985,0
2010-04-27,7.1392,7.2596,6.9468,6.9706,316203,0
2010-04-28,6.9706,7.059,6.8264,6.8664,200868,0
2010-04-29,6.8664,7.1873,6.8583,7.059,270479,0
2010-04-30,7.0832,7.1873,6.9628,6.9706,232967,0
2010-05-03,7.0188,7.1712,6.8344,7.0832,372581,0
2010-05-04,6.9628,7.0269,6.6257,6.6658,194916,0
2010-05-05,6.5856,6.9146,6.5856,6.7061,166085,0
2010-05-06,6.682,6.9386,6.4171,6.682,221485,0
2010-05-07,6.6018,6.722,6.4492,6.6178,224046,0
2010-05-10,6.7621,6.8423,6.5936,6.8023,238440,0
2010-05-11,6.7461,7.0188,6.6658,6.9468,204657,0
2010-05-12,7.0188,7.2195,6.9947,7.2034,572157,0
2010-05-13,7.2034,7.2195,6.9226,7.0269,589264,0
2010-05-14,7.0429,7.0749,6.722,6.8023,549465,0
2010-05-17,6.8423,6.8583,6.4975,6.5215,559618,0
2010-05-18,6.6257,6.6339,6.4414,6.4492,414640,0
2010-05-19,6.4492,6.5936,6.3369,6.5856,535628,0
2010-05-20,6.4254,6.4733,6.3369,6.4254,419695,0
2010-05-21,6.3369,6.4975,6.2406,6.4814,438322,0
2010-05-24,6.5055,6.5295,6.3051,6.3451,280632,0
2010-05-25,6.2087,6.4893,6.0641,6.4492,353970,0
2010-05-26,6.4492,6.5936,6.3852,6.5697,3133454,0
2010-05-27,6.698,6.698,6.5055,6.5777,461042,0
2010-05-28,6.5456,6.6579,6.3612,6.4975,307067,0
2010-06-01,6.4333,6.5055,6.289,6.2969,269226,0
2010-06-02,6.3051,6.4013,6.289,6.3852,195204,0
2010-06-03,6.3852,6.4013,6.2568,6.329,196272,0
2010-06-04,6.2807,6.2807,6.0563,6.0963,234138,0
2010-06-07,6.1125,6.1765,5.9359,5.984,528357,0
2010-06-08,5.9922,5.9922,5.6151,5.7916,922847,0
2010-06-09,5.8879,6.0641,5.8156,5.8636,602531,0
2010-06-10,5.9279,5.9439,5.5991,5.6552,512804,0
2010-06-11,5.5589,5.7194,5.5589,5.7194,443240,0
2010-06-14,6.1526,6.2406,5.8397,6.1204,688000,0
2010-06-15,6.1926,6.1926,5.9922,6.1364,622918,0
2010-06-16,6.0963,6.1204,6.0162,6.0803,192082,0
2010-06-17,6.0723,6.0803,5.9761,6.0484,292695,0
2010-06-18,6.0402,6.1687,5.9199,6.1043,439196,0
2010-06-21,6.1687,6.289,6.0641,6.1286,414387,0
2010-06-22,6.1445,6.2807,5.9359,5.9359,400897,0
2010-06-23,5.912,6.0241,5.9038,5.9439,201935,0
2010-06-24,5.9199,6.0723,5.9199,5.9599,386943,0
2010-06-25,5.9922,6.1848,5.9199,6.0723,2867391,0
2010-06-28,6.0402,6.0402,5.8879,5.9359,454257,0
2010-06-29,5.8558,5.8718,5.3745,5.4627,639446,0
2010-06-30,5.4707,5.5188,5.3745,5.4386,476397,0
2010-07-01,5.4225,5.4306,4.9815,5.0695,530443,0
2010-07-02,5.0456,5.1178,4.8772,5.0456,284250,0
2010-07-06,5.1579,5.2622,4.9092,4.9493,305050,0
2010-07-07,4.9493,5.1097,4.9493,5.1097,341184,0
2010-07-08,5.1579,5.182,5.0215,5.1419,200103,0
2010-07-09,5.1498,5.23,5.0937,5.2221,123069,0
2010-07-12,5.1899,5.2059,4.9815,4.9894,461376,0
2010-07-13,5.0775,5.1338,5.0055,5.0775,390495,0
2010-07-14,5.0695,5.0775,5.0136,5.0456,105118,0
2010-07-15,5.0775,5.1258,4.9573,5.0695,349962,0
2010-07-16,5.0055,5.1419,4.845,4.861,413245,0
2010-07-19,4.893,4.9331,4.7969,4.853,388629,0
2010-07-20,4.8049,4.9413,4.7728,4.9331,180998,0
2010-07-21,4.9815,5.0294,4.7808,4.7808,214747,0
2010-07-22,4.845,5.1338,4.7889,5.0775,264426,0
2010-07-23,5.0374,5.1498,4.9413,5.1338,183883,0
2010-07-26,5.1658,5.3986,5.0294,5.3905,223232,0
2010-07-27,5.4465,5.4627,5.3343,5.3745,127940,0
2010-07-28,5.3504,5.4386,5.0857,5.1178,145684,0
2010-07-29,5.1498,5.3263,5.0695,5.2382,114535,0
2010-07-30,5.182,5.3585,5.1579,5.2542,161072,0
2010-08-02,5.3343,5.4627,5.3022,5.4465,428545,0
2010-08-03,5.4064,5.4547,5.3504,5.3745,246933,0
2010-08-04,5.3905,5.4465,5.2701,5.3986,1259732,0
2010-08-05,5.3824,5.3824,5.2942,5.3423,540915,0
2010-08-06,5.2461,5.7916,5.2461,5.7676,488466,0
2010-08-09,5.7916,5.8718,5.7756,5.8636,371513,0
2010-08-10,5.7916,5.9279,5.7355,5.8478,201158,0
2010-08-11,5.7434,5.7756,5.5108,5.5669,334833,0
2010-08-12,5.4146,5.6713,5.4146,5.6552,215376,0
2010-08-13,5.6231,5.7355,5.5669,5.607,188239,0
2010-08-16,5.5589,5.7194,5.5188,5.7033,232276,0
2010-08-17,5.7676,5.8879,5.6953,5.7916,196955,0
2010-08-18,5.7595,5.8959,5.6713,5.8235,177064,0
2010-08-19,5.7835,5.7835,5.6151,5.7033,364607,0
2010-08-20,5.6632,5.8316,5.5669,5.8235,311486,0
2010-08-23,5.8478,5.8959,5.7355,5.8156,457225,0
2010-08-24,5.7595,5.8636,5.6792,5.8478,304140,0
2010-08-25,5.8156,6.0484,5.7194,6.0402,430624,0
2010-08-26,6.0484,6.0484,5.7515,5.7756,277541,0
2010-08-27,5.8076,5.912,5.7033,5.9038,149500,0
2010-08-30,5.9038,5.984,5.7033,5.7355,234380,0
2010-08-31,5.7194,5.7916,5.6151,5.7355,256040,0
2010-09-01,5.8316,5.9922,5.8316,5.9599,220344,0
2010-09-02,5.952,6.1445,5.8718,6.1286,191610,0
2010-09-03,6.2488,6.4092,6.2087,6.2406,430614,0
2010-09-07,6.2327,6.2568,6.0803,6.1445,150945,0
2010-09-08,6.1526,6.2087,6.0963,6.1125,181025,0
2010-09-09,6.2249,6.2249,6.0083,6.0563,297847,0
2010-09-10,6.0402,6.0484,5.8636,5.9599,599095,0
2010-09-13,6.1125,6.1445,5.9439,6,322565,0
2010-09-14,6,6.289,5.9359,6.2406,486231,0
2010-09-15,6.2327,6.4092,6.1445,6.2969,311567,0
2010-09-16,6.2969,6.3529,6.1125,6.2087,117264,0
2010-09-17,6.2488,6.265,6.0241,6.2327,426213,0
2010-09-20,6.2327,6.3852,6.1687,6.377,259480,0
2010-09-21,6.3529,6.3852,6.265,6.265,134072,0
2010-09-22,6.2568,6.2807,6.1204,6.1605,210557,0
2010-09-23,6.0963,6.2327,5.9922,6,149773,0
2010-09-24,6.1286,6.265,6.1043,6.2167,176723,0
2010-09-27,6.2327,6.2327,6.0803,6.1687,149999,0
2010-09-28,6.1687,6.2969,6.1286,6.2167,147175,0
2010-09-29,6.1765,6.265,6.1364,6.2249,365584,0
2010-09-30,6.2807,6.2807,6.1605,6.1765,288396,0
2010-10-01,6.2327,6.2327,6.1043,6.1605,111041,0
2010-10-04,6.1286,6.1286,5.8798,5.9038,171141,0
2010-10-05,5.9761,6.0241,5.9359,6.0083,261749,0
2010-10-06,5.984,6.0162,5.9279,6,125120,0
2010-10-07,6.0563,6.0641,5.912,5.984,310054,0
2010-10-08,6,6.2167,5.9599,6.1445,514328,0
2010-10-11,6.1286,6.1445,6.0885,6.1204,70544,0
2010-10-12,6.0885,6.0885,5.968,6,107387,0
2010-10-13,6.0162,6.1204,6,6.0484,993598,0
2010-10-14,6.0563,6.0563,5.9599,6.0323,721118,0
2010-10-15,6.1445,6.2488,6.0162,6.0963,273669,0
2010-10-18,6.1204,6.1605,6.0803,6.1526,197742,0
2010-10-19,6.0723,6.1445,5.9761,6.0083,180983,0
2010-10-20,6.0563,6.0963,6.0241,6.0563,84185,0
2010-10-21,6.0963,6.0963,5.8879,6.0402,634415,0
2010-10-22,6.0241,6.0641,5.984,6.0241,87766,0
2010-10-25,6.0723,6.1445,6,6.0241,140474,0
2010-10-26,5.984,6.0563,5.9359,6.0241,449485,0
2010-10-27,5.9922,6.0323,5.968,6.0162,115993,0
2010-10-28,6.0641,6.1125,5.9761,5.984,126633,0
2010-10-29,5.984,6.0484,5.9279,6,226427,0
2010-11-01,6.0162,6.0484,5.7835,5.8397,175409,0
2010-11-02,5.8636,5.9761,5.8156,5.9279,208500,0
2010-11-03,5.9599,5.9599,5.8235,5.8879,141822,0
2010-11-04,5.984,5.984,5.7114,5.8156,572868,0
2010-11-05,5.5669,5.5669,4.829,5.2059,2153910,0
2010-11-08,5.23,5.4146,5.0215,5.1338,1134611,0
2010-11-09,5.1258,5.1738,4.893,5.0374,1282800,0
2010-11-10,5.0536,5.1658,4.9974,5.1178,682131,0
2010-11-11,5.0937,5.1018,4.9734,5.0456,923099,0
2010-11-12,4.9734,5.0695,4.9573,4.9734,448784,0
2010-11-15,4.9974,5.0857,4.9413,4.9974,563461,0
2010-11-16,4.9734,4.9974,4.853,4.9493,639263,0
2010-11-17,4.9734,5.0695,4.9092,4.9172,1719096,0
2010-11-18,4.9654,5.0374,4.9654,5.0055,512140,0
2010-11-19,4.9974,5.0617,4.9815,5.0456,243009,0
2010-11-22,5.0294,5.0857,4.5081,4.6204,1892795,0
2010-11-23,4.6044,4.7489,4.5402,4.6846,497632,0
2010-11-24,4.7408,4.8852,4.7327,4.829,472475,0
2010-11-26,4.829,4.9331,4.8049,4.893,360435,0
2010-11-29,4.861,4.9894,4.7728,4.9573,309192,0
2010-11-30,4.893,5.0136,4.837,4.9654,1389267,0
2010-12-01,5.0536,5.0937,4.9493,4.9654,655882,0
2010-12-02,4.9573,5.1419,4.9573,5.1258,345949,0
2010-12-03,5.1018,5.2059,5.0937,5.1738,311054,0
2010-12-06,5.1498,5.2139,5.0937,5.1658,400334,0
2010-12-07,5.2059,5.2139,5.0374,5.0374,2497558,0
2010-12-08,5.0695,5.1097,5.0136,5.0294,322864,0
2010-12-09,5.0857,5.2059,4.9894,5.1899,287213,0
2010-12-10,5.2139,5.3824,5.1738,5.3824,654586,0
2010-12-13,5.3905,5.4146,5.2221,5.2221,939977,0
2010-12-14,5.2461,5.4627,5.2221,5.3986,316036,0
2010-12-15,5.4064,5.6151,5.4064,5.5268,349501,0
2010-12-16,5.5428,5.6632,5.4949,5.6392,431684,0
2010-12-17,5.6632,5.6792,5.5428,5.6713,304408,0
2010-12-20,5.6151,5.7194,5.6151,5.6953,329340,0
2010-12-21,5.6953,5.7916,5.6632,5.7676,416946,0
2010-12-22,5.7916,5.9038,5.7676,5.8636,341755,0
2010-12-23,5.8558,5.912,5.8235,5.8316,239728,0
2010-12-27,5.8558,5.9199,5.8235,5.8478,172486,0
2010-12-28,5.8397,5.8718,5.7756,5.8316,114235,0
2010-12-29,5.8636,5.9279,5.8558,5.8718,61019,0
2010-12-30,5.8798,5.8959,5.8718,5.8718,115148,0
2010-12-31,5.8718,5.912,5.7995,5.8636,218863,0
2011-01-03,5.8879,5.8959,5.7515,5.7835,292322,0
2011-01-04,5.8156,5.8558,5.6392,5.6471,288158,0
2011-01-05,5.6471,5.7273,5.6392,5.6552,246379,0
2011-01-06,5.6392,5.7355,5.5829,5.6151,247962,0
2011-01-07,5.6552,5.7756,5.5829,5.7515,280791,0
2011-01-10,5.7273,5.8879,5.6392,5.8718,241403,0
2011-01-11,5.9599,5.9599,5.8316,5.8397,153184,0
2011-01-12,5.8798,5.8879,5.6871,5.8156,238955,0
2011-01-13,5.7916,5.8558,5.7515,5.7916,131187,0
2011-01-14,5.7756,5.8397,5.7515,5.7916,131456,0
2011-01-18,5.7676,5.8235,5.6871,5.7756,142266,0
2011-01-19,5.7434,5.7756,5.6151,5.6312,213030,0
2011-01-20,5.6231,5.7515,5.535,5.5509,210749,0
2011-01-21,5.7194,5.9279,5.591,5.6231,549249,0
2011-01-24,5.6312,5.8558,5.607,5.6552,369142,0
2011-01-25,5.6552,5.6871,5.6231,5.6471,501239,0
2011-01-26,5.6471,5.6713,5.5991,5.6151,410387,0
2011-01-27,5.6151,5.6392,5.5589,5.5669,235483,0
2011-01-28,5.5268,5.6151,5.3745,5.3745,248078,0
2011-01-31,5.3824,5.4787,5.3745,5.4064,154531,0
2011-02-01,5.4306,5.6231,5.4064,5.6151,201648,0
2011-02-02,5.6151,5.6392,5.4627,5.4707,171161,0
2011-02-03,5.4465,5.591,5.3585,5.575,214073,0
2011-02-04,5.5669,5.575,5.4386,5.4867,138401,0
2011-02-07,5.4787,5.5108,5.4064,5.4547,245191,0
2011-02-08,5.8959,6.0963,5.6871,5.7194,941327,0
2011-02-09,5.7114,5.7434,5.5829,5.6312,251398,0
2011-02-10,5.5991,5.6632,5.591,5.6632,457255,0
2011-02-11,5.6471,5.8558,5.6471,5.8397,503113,0
2011-02-14,5.8397,5.9279,5.7995,5.912,540040,0
2011-02-15,5.8879,6.0241,5.8798,5.9761,349893,0
2011-02-16,5.9761,6.2167,5.9761,6.1687,547825,0
2011-02-18,6.2005,6.2249,6.0641,6.1125,421556,0
2011-02-22,6.0323,6.0723,5.9599,5.9761,266040,0
2011-02-23,5.984,6.1043,5.984,6.0963,288560,0
2011-02-24,6.1204,6.1364,6.0484,6.1204,278956,0
2011-02-25,6.1286,6.265,6.1286,6.1848,238459,0
2011-02-28,6.2167,6.3129,6.1687,6.2568,270080,0
2011-03-01,6.289,6.4171,6.1926,6.2249,211262,0
2011-03-02,6.2005,6.2249,6.0963,6.1364,249992,0
2011-03-03,6.2005,6.2568,6.1204,6.1445,244279,0
2011-03-04,5.9761,6.1848,5.912,6.1125,298909,0
2011-03-07,6.1364,6.1445,5.8879,5.9761,200989,0
2011-03-08,5.9761,6.2167,5.9761,6.1848,256801,0
2011-03-09,6.2087,6.2969,6.1286,6.2728,334713,0
2011-03-10,6.1926,6.2005,5.9038,5.968,425010,0
2011-03-11,5.9279,6.0402,5.9279,6.0162,213414,0
2011-03-14,5.9439,6.0162,5.9439,5.984,149295,0
2011-03-15,5.8798,6.0241,5.8316,5.9922,179399,0
2011-03-16,5.9599,6.0563,5.9359,5.9761,205693,0
2011-03-17,6.0885,6.0963,6.0162,6.0641,219460,0
2011-03-18,6.0963,6.1926,6.0641,6.1765,457898,0
2011-03-21,6.2807,6.3451,6.2249,6.265,162040,0
2011-03-22,6.2969,6.3451,6.2568,6.289,136998,0
2011-03-23,6.265,6.289,6.2005,6.2327,128243,0
2011-03-24,6.2728,6.3129,6.1926,6.2005,120496,0
2011-03-25,6.2406,6.3529,6.1445,6.3051,271710,0
2011-03-28,6.3051,6.3691,6.2568,6.3369,77359,0
2011-03-29,6.3691,6.377,6.3051,6.3612,123679,0
2011-03-30,6.3691,6.4013,6.265,6.3691,150810,0
2011-03-31,6.3691,6.4733,6.3529,6.4654,173581,0
2011-04-01,6.5215,6.5936,6.4654,6.5376,633925,0
2011-04-04,6.5535,6.5936,6.5055,6.5535,96938,0
2011-04-05,6.5295,6.5777,6.4975,6.5456,110689,0
2011-04-06,6.5535,6.5697,6.4492,6.5215,122975,0
2011-04-07,6.5456,6.5456,6.3691,6.3932,194203,0
2011-04-08,6.4171,6.5777,6.3612,6.4654,315430,0
2011-04-11,6.4573,6.4975,6.4013,6.4573,188817,0
2011-04-12,6.4492,6.5618,6.4333,6.5134,255596,0
2011-04-13,6.5456,6.6658,6.4254,6.4814,203759,0
2011-04-14,6.4171,6.5376,6.4171,6.5295,296601,0
2011-04-15,6.4975,6.5215,6.4013,6.4814,448595,0
2011-04-18,6.3932,6.4333,6.3529,6.377,175176,0
2011-04-19,6.377,6.4414,6.3129,6.329,168000,0
2011-04-20,6.4492,6.5777,6.4092,6.4893,394228,0
2011-04-21,6.5535,6.5936,6.4414,6.5535,289849,0
2011-04-25,6.5777,6.5856,6.5376,6.5856,163346,0
2011-04-26,6.5777,6.8264,6.5777,6.7621,401445,0
2011-04-27,7.3477,7.5884,7.0749,7.2514,1904936,0
2011-04-28,7.2755,7.2755,7.1551,7.2596,283244,0
2011-04-29,7.0749,7.2195,6.7942,7.1551,785231,0
2011-05-02,7.1472,7.1793,7.0832,7.0911,283657,0
2011-05-03,7.051,7.0832,7.0028,7.0429,169438,0
2011-05-04,7.0269,7.0348,6.8984,6.8984,177324,0
2011-05-05,6.7061,7.0348,6.7061,6.9547,500668,0
2011-05-06,7.2434,7.4038,6.9226,6.9468,304759,0
2011-05-09,6.9706,7.107,6.7621,6.9386,1513777,0
2011-05-10,6.9547,7.1392,6.9306,7.067,545259,0
2011-05-11,7.051,7.107,6.9868,7.059,498846,0
2011-05-12,7.0429,7.2997,7.0028,7.2514,386177,0
2011-05-13,7.2596,7.2755,7.1954,7.2195,261950,0
2011-05-16,7.1633,7.2596,7.107,7.1472,175979,0
2011-05-17,7.1311,7.3398,7.0911,7.2915,324800,0
2011-05-18,7.3156,7.396,7.2915,7.3878,442111,0
2011-05-19,7.4038,7.452,7.3156,7.4361,357361,0
2011-05-20,7.4119,7.6045,7.3878,7.4601,456563,0
2011-05-23,7.3398,7.3718,7.2195,7.3237,194829,0
2011-05-24,7.3317,7.3718,7.2674,7.2915,217969,0
2011-05-25,7.2997,7.4681,7.2674,7.3878,160696,0
2011-05-26,7.3798,7.5965,7.2195,7.4199,534122,0
2011-05-27,7.4439,7.4601,7.3798,7.4439,134772,0
2011-05-31,7.5162,7.6203,7.484,7.6203,384370,0
2011-06-01,7.5884,7.6203,7.484,7.4921,328127,0
2011-06-02,7.4921,7.5081,7.3798,7.396,255689,0
2011-06-03,7.2835,7.3718,7.2195,7.2354,226554,0
2011-06-06,7.1392,7.2514,7.1392,7.2113,353367,0
2011-06-07,7.2755,7.2997,7.051,7.1712,437952,0
2011-06-08,7.1232,7.4119,7.1232,7.2997,480342,0
2011-06-09,7.3156,7.452,7.3076,7.3878,282099,0
2011-06-10,7.3477,7.4119,7.2195,7.2674,252684,0
2011-06-13,7.2755,7.3398,7.2113,7.2274,296090,0
2011-06-14,7.2997,7.4038,7.2514,7.3559,159691,0
2011-06-15,7.2835,7.3477,7.2195,7.2195,226510,0
2011-06-16,7.2195,7.4921,7.2195,7.4199,188273,0
2011-06-17,7.452,7.5323,7.3398,7.4762,542515,0
2011-06-20,7.4361,7.6846,7.3878,7.6525,201057,0
2011-06-21,7.7328,7.7489,7.5563,7.5803,268412,0
2011-06-22,7.5483,7.7007,7.5001,7.5563,165333,0
2011-06-23,7.4681,7.4681,7.0749,7.396,413987,0
2011-06-24,7.4038,7.4199,7.0429,7.1873,1637014,0
2011-06-27,7.1954,7.3317,7.1232,7.3156,208866,0
2011-06-28,7.3317,7.4921,7.2755,7.2915,355784,0
2011-06-29,7.3237,7.396,7.2195,7.2514,371734,0
2011-06-30,7.2514,7.2596,7.0749,7.115,325978,0
2011-07-01,7.0991,7.2195,7.0028,7.1954,179502,0
2011-07-05,7.1712,7.1712,6.9628,7.1392,274644,0
2011-07-06,7.1392,7.3637,7.0991,7.2835,323880,0
2011-07-07,7.3398,7.4361,7.2915,7.3156,293978,0
2011-07-08,7.2113,7.2835,7.0911,7.1551,185982,0
2011-07-11,7.0749,7.1633,7.0429,7.0749,160577,0
2011-07-12,7.051,7.1793,6.9386,7.067,211335,0
2011-07-13,7.0991,7.2113,7.0108,7.0269,180258,0
2011-07-14,7.067,7.1311,6.9306,6.9628,224771,0
2011-07-15,6.9706,7.0348,6.9146,6.9306,247707,0
2011-07-18,6.9226,6.9947,6.7782,6.8023,149147,0
2011-07-19,6.8664,6.9868,6.8344,6.9868,139938,0
2011-07-20,6.9947,7.0108,6.7942,6.8023,251917,0
2011-07-21,6.8504,6.9386,6.8183,6.8984,248050,0
2011-07-22,6.9066,6.9066,6.8264,6.8825,76751,0
2011-07-25,6.8023,6.9547,6.7541,6.7703,219117,0
2011-07-26,6.7381,6.7461,6.6257,6.6419,155157,0
2011-07-27,6.6018,6.6178,6.4333,6.4573,184933,0
2011-07-28,6.4573,6.6097,6.4171,6.4333,125080,0
2011-07-29,6.377,6.5134,6.2568,6.2969,168430,0
2011-08-01,6.377,6.377,5.8478,6.0885,356354,0
2011-08-02,6.0803,6.2327,5.8558,5.8636,225694,0
2011-08-03,5.8879,5.9279,5.607,5.7273,372328,0
2011-08-04,5.6552,5.6713,5.3585,5.3585,375921,0
2011-08-05,5.0937,5.4225,4.8209,5.1018,791871,0
2011-08-08,4.893,5.1338,4.5161,4.5161,551828,0
2011-08-09,4.6283,4.8691,4.3958,4.853,709921,0
2011-08-10,4.829,4.9493,4.5562,4.5803,1178158,0
2011-08-11,4.6283,5.1178,4.6283,4.9734,782813,0
2011-08-12,5.0136,5.0374,4.8691,4.9734,443642,0
2011-08-15,5.0456,5.3022,5.0456,5.2942,286189,0
2011-08-16,5.1738,5.3824,5.1097,5.3183,351984,0
2011-08-17,5.3343,5.3824,5.2382,5.3022,336527,0
2011-08-18,5.1097,5.198,4.9894,5.0215,575376,0
2011-08-19,4.9413,5.1338,4.893,4.9253,368497,0
2011-08-22,5.0695,5.0937,4.6926,4.7889,352465,0
2011-08-23,4.8049,5.0775,4.7006,5.0617,337917,0
2011-08-24,5.0055,5.2382,4.9815,5.2221,242365,0
2011-08-25,5.2542,5.3664,5.0374,5.1738,275970,0
2011-08-26,5.1419,5.2942,4.9894,5.1899,344621,0
2011-08-29,5.2701,5.4547,5.2461,5.4225,382063,0
2011-08-30,5.3905,5.607,5.2862,5.5509,296375,0
2011-08-31,5.591,5.8478,5.5509,5.8156,686242,0
2011-09-01,5.8156,6.0323,5.6552,5.6632,381914,0
2011-09-02,5.5268,5.591,5.4386,5.4386,291035,0
2011-09-06,5.2862,5.4627,5.198,5.4306,320116,0
2011-09-07,5.5268,5.7033,5.4306,5.6953,374790,0
2011-09-08,5.6632,5.7194,5.535,5.5428,259449,0
2011-09-09,5.4867,5.4867,5.2461,5.4146,371658,0
2011-09-12,5.6953,5.7515,5.5669,5.7355,579788,0
2011-09-13,5.7916,5.7995,5.5108,5.6231,591130,0
2011-09-14,5.6953,5.9038,5.6312,5.8558,476761,0
2011-09-15,5.9199,5.984,5.7595,5.8558,512985,0
2011-09-16,5.8959,6.0563,5.7916,5.8718,436018,0
2011-09-19,5.8397,5.8718,5.6552,5.7515,356976,0
2011-09-20,5.7676,5.7756,4.9172,5.1258,2546460,0
2011-09-21,5.1178,5.2622,4.9815,4.9815,691546,0
2011-09-22,4.837,5.1419,4.7489,5.0055,611246,0
2011-09-23,5.0055,5.0055,4.6605,4.837,1108956,0
2011-09-26,4.8852,5.1658,4.837,5.0937,499990,0
2011-09-27,5.2221,5.4547,5.1498,5.2221,618899,0
2011-09-28,5.2382,5.3664,5.1419,5.2059,563653,0
2011-09-29,5.3183,5.6151,5.3183,5.575,435680,0
2011-09-30,5.4949,5.6151,5.3423,5.3504,1092430,0
2011-10-03,5.3343,5.4949,4.9654,4.9734,488518,0
2011-10-04,4.9573,5.3022,4.9172,5.2782,657644,0
2011-10-05,5.2942,5.5669,5.1579,5.535,308673,0
2011-10-06,5.535,5.8798,5.4949,5.8235,367792,0
2011-10-07,5.8478,6.0963,5.7273,5.8478,463593,0
2011-10-10,5.9922,6.265,5.8316,6.265,530983,0
2011-10-11,6.1848,6.5055,6.1286,6.3691,346141,0
2011-10-12,6.4333,6.7703,6.377,6.6257,375947,0
2011-10-13,6.5376,6.8104,6.4092,6.7541,250730,0
2011-10-14,6.8183,6.9947,6.6658,6.7621,322025,0
2011-10-17,6.6899,6.7942,6.5134,6.5535,456016,0
2011-10-18,6.5856,7.2195,6.5456,7.107,357891,0
2011-10-19,7.0749,7.1472,6.8504,6.8984,225898,0
2011-10-20,6.9306,7.0429,6.698,6.9868,173915,0
2011-10-21,7.1311,7.2835,7.0429,7.2596,236578,0
2011-10-24,7.2674,7.3398,7.067,7.1551,548377,0
2011-10-25,7.1551,7.1551,6.8423,6.8745,359217,0
2011-10-26,7.0028,7.0028,6.73,6.8104,463360,0
2011-10-27,6.7381,7.0749,6.6257,6.9386,711018,0
2011-10-28,6.8183,7.2354,6.8183,7.1954,495387,0
2011-10-31,7.0991,7.1873,6.9306,6.9787,361599,0
2011-11-01,6.682,6.8825,6.377,6.5055,399281,0
2011-11-02,6.6339,6.9386,6.5936,6.9146,236989,0
2011-11-03,6.9868,6.9868,6.8104,6.9066,344538,0
2011-11-04,6.8104,6.9386,6.674,6.7461,309875,0
2011-11-07,6.7782,7.0269,6.7381,6.9468,287115,0
2011-11-08,7.0028,7.0832,6.8183,6.9787,524488,0
2011-11-09,6.7621,6.8264,6.5856,6.6419,456895,0
2011-11-10,6.7541,6.8264,6.6419,6.7461,170726,0
2011-11-11,6.8264,6.9868,6.7541,6.8984,286826,0
2011-11-14,6.8583,6.8984,6.6257,6.7381,1649310,0
2011-11-15,6.7061,6.7621,6.6018,6.6658,386757,0
2011-11-16,6.5697,6.6339,6.4333,6.4414,574435,0
2011-11-17,6.4573,6.4654,6.2568,6.2969,383321,0
2011-11-18,6.329,6.4013,6.1445,6.3691,379550,0
2011-11-21,6.2327,6.377,6.1125,6.2807,332772,0
2011-11-22,6.2728,6.321,6.1204,6.1926,214526,0
2011-11-23,6.0803,6.1765,5.9038,6.0723,241481,0
2011-11-25,6.0641,6.2249,6.0563,6.1043,171916,0
2011-11-28,6.3129,6.4254,6.2488,6.4013,393207,0
2011-11-29,6.4013,6.5295,6.321,6.4254,1658800,0
2011-11-30,6.674,6.9628,6.6257,6.9547,579052,0
2011-12-01,6.9066,7.0991,6.7782,6.9787,436180,0
2011-12-02,7.1232,7.1633,6.8104,6.8825,277995,0
2011-12-05,7.0188,7.059,6.8423,6.9468,352486,0
2011-12-06,6.9226,7.0348,6.8504,6.9226,235101,0
2011-12-07,6.8344,6.9947,6.8183,6.9628,599231,0
2011-12-08,6.8664,6.9146,6.6498,6.682,230177,0
2011-12-09,6.714,6.8984,6.682,6.8183,590814,0
2011-12-12,6.674,6.8423,6.6498,6.8104,385632,0
2011-12-13,6.8504,6.9868,6.682,6.7381,505622,0
2011-12-14,6.6419,6.7381,6.6018,6.7061,293201,0
2011-12-15,6.8023,6.9947,6.7381,6.8745,433702,0
2011-12-16,6.9468,7.0911,6.9066,7.0348,704301,0
2011-12-19,7.051,7.1392,6.8264,6.9066,371845,0
2011-12-20,7.067,7.2195,7.067,7.1633,226793,0
2011-12-21,7.1551,7.3477,7.0991,7.2113,448894,0
2011-12-22,7.2514,7.3156,7.0188,7.1392,587974,0
2011-12-23,7.1873,7.1954,7.115,7.1311,104511,0
2011-12-27,7.051,7.1472,7.051,7.107,129311,0
2011-12-28,7.0991,7.0991,6.8104,6.8264,170191,0
2011-12-29,6.8664,6.9146,6.7942,6.8183,297829,0
2011-12-30,6.8183,6.8664,6.6579,6.8023,612685,0
2012-01-03,6.9628,7.0749,6.8264,6.9868,283345,0
2012-01-04,6.9306,7.059,6.8023,6.9787,1035931,0
2012-01-05,6.9146,7.059,6.8423,6.9947,346423,0
2012-01-06,7.0028,7.059,6.8423,7.0188,507911,0
2012-01-09,7.051,7.051,6.8023,6.8905,269331,0
2012-01-10,6.9628,6.9628,6.5618,6.5856,384149,0
2012-01-11,6.5856,6.6899,6.5535,6.5535,348907,0
2012-01-12,6.5777,6.6339,6.3612,6.5134,2971534,0
2012-01-13,6.4092,6.5295,6.329,6.5055,298451,0
2012-01-17,6.5697,6.5697,6.3932,6.4414,330367,0
2012-01-18,6.4492,6.5376,6.3852,6.4814,353134,0
2012-01-19,6.5055,6.5456,6.4254,6.5134,227432,0
2012-01-20,6.5295,6.6097,6.4975,6.5295,318388,0
2012-01-23,6.5376,6.5856,6.4254,6.4893,294963,0
2012-01-24,6.4654,6.5777,6.4414,6.5456,352541,0
2012-01-25,6.5535,6.6658,6.4654,6.6018,279327,0
2012-01-26,6.5856,6.6899,6.5618,6.6339,403183,0
2012-01-27,6.6178,6.7703,6.6018,6.6419,358761,0
2012-01-30,6.5618,6.682,6.5215,6.6178,306371,0
2012-01-31,6.6658,6.714,6.5697,6.6498,226538,0
2012-02-01,6.6579,6.9468,6.6419,6.7061,414723,0
2012-02-02,6.714,6.7782,6.6419,6.7782,299991,0
2012-02-03,6.8905,6.9706,6.7703,6.8984,324800,0
2012-02-06,6.8984,6.8984,6.7381,6.8344,216919,0
2012-02-07,6.8183,6.8825,6.73,6.8023,208135,0
2012-02-08,6.8183,6.8984,6.73,6.8504,206621,0
2012-02-09,6.8745,6.8745,6.7621,6.8023,180290,0
2012-02-10,6.722,6.8023,6.6498,6.7381,165305,0
2012-02-13,6.8183,6.8423,6.6419,6.7541,245892,0
2012-02-14,6.698,6.7381,6.6339,6.682,223594,0
2012-02-15,6.698,6.7061,6.3612,6.3852,496471,0
2012-02-16,6.1848,6.4254,5.9761,6.4171,536500,0
2012-02-17,6.4171,6.4171,6.2087,6.329,296092,0
2012-02-21,6.3129,6.3932,6.2087,6.2728,282717,0
2012-02-22,6.2728,6.4573,6.2568,6.3932,298108,0
2012-02-23,6.3932,6.5697,6.3529,6.5376,344838,0
2012-02-24,6.722,7.115,6.6658,6.73,728372,0
2012-02-27,6.714,6.7942,6.5456,6.7381,362324,0
2012-02-28,6.7942,6.8504,6.714,6.7621,363821,0
2012-02-29,6.8023,6.9146,6.7061,6.7541,523514,0
2012-03-01,6.7703,6.8264,6.6498,6.7381,307419,0
2012-03-02,6.7461,6.7703,6.6419,6.6658,385928,0
2012-03-05,6.6658,6.714,6.5618,6.698,144603,0
2012-03-06,6.6097,6.6339,6.4975,6.5055,265362,0
2012-03-07,6.5535,6.6097,6.4814,6.5376,329609,0
2012-03-08,6.5697,6.8264,6.5376,6.8023,303396,0
2012-03-09,6.7942,7.1232,6.7862,7.051,440434,0
2012-03-12,7.0348,7.0348,6.8183,6.9306,310136,0
2012-03-13,6.9947,6.9947,6.8023,6.8664,256291,0
2012-03-14,6.8664,6.8825,6.698,6.7061,341084,0
2012-03-15,6.7621,6.7862,6.6419,6.7061,252911,0
2012-03-16,6.714,6.7461,6.5856,6.6339,587424,0
2012-03-19,6.6339,6.7621,6.5777,6.714,270811,0
2012-03-20,6.6899,6.698,6.4893,6.4975,279468,0
2012-03-21,6.5215,6.5215,6.377,6.3932,457631,0
2012-03-22,6.3691,6.4733,6.289,6.4254,1486367,0
2012-03-23,6.4414,6.6579,6.4414,6.5856,393708,0
2012-03-26,6.6257,6.7782,6.5856,6.682,355601,0
2012-03-27,6.714,6.7703,6.6257,6.6498,399133,0
2012-03-28,6.6579,6.6658,6.4975,6.5376,293169,0
2012-03-29,6.4814,6.5697,6.4333,6.4893,373890,0
2012-03-30,6.2969,6.3932,6.1204,6.1687,893168,0
2012-04-02,6.1687,6.3369,6.1125,6.2807,628512,0
2012-04-03,6.2728,6.289,6.0083,6.0641,502459,0
2012-04-04,5.9761,6,5.8798,5.912,416467,0
2012-04-05,5.9199,5.9199,5.7595,5.7595,177157,0
2012-04-09,5.7033,5.8879,5.5669,5.7916,800632,0
2012-04-10,5.7995,5.8798,5.6792,5.7033,841693,0
2012-04-11,5.7756,5.9439,5.7434,5.8397,1551680,0
2012-04-12,5.8558,5.9599,5.8076,5.8959,588833,0
2012-04-13,5.8718,6.0323,5.7676,6,483262,0
2012-04-16,6.0402,6.0641,5.8879,5.984,393063,0
2012-04-17,6.0402,6.2488,5.9922,6.1445,698006,0
2012-04-18,6.0963,6.1926,6.0885,6.1286,280982,0
2012-04-19,6.1605,6.329,6.0963,6.265,380861,0
2012-04-20,6.3129,6.4333,6.2969,6.3369,406071,0
2012-04-23,6.2167,6.2488,6.1364,6.1926,369944,0
2012-04-24,6.2005,6.4171,6.1765,6.2969,495759,0
2012-04-25,6.682,7.1392,6.682,7.0749,2724581,0
2012-04-26,7.051,7.051,6.8664,6.9066,600437,0
2012-04-27,6.9226,6.9468,6.7621,6.9226,304477,0
2012-04-30,6.8905,6.9226,6.73,6.8745,527414,0
2012-05-01,6.8825,7.2195,6.8825,6.9468,662945,0
2012-05-02,6.9386,7.051,6.8905,6.9547,491428,0
2012-05-03,6.9706,7.0832,6.8664,6.8984,563544,0
2012-05-04,6.6579,6.8583,6.4573,6.73,718749,0
2012-05-07,6.6899,7.2195,6.674,7.1793,688953,0
2012-05-08,7.1232,7.2997,7.067,7.2835,713130,0
2012-05-09,7.2034,7.2755,7.1232,7.2354,432172,0
2012-05-10,7.2915,7.4199,7.2274,7.4038,556773,0
2012-05-11,7.3317,7.4199,7.2915,7.3718,427606,0
2012-05-14,7.2195,7.2835,7.0749,7.2274,341121,0
2012-05-15,7.2113,7.3076,7.2113,7.2195,382456,0
2012-05-16,7.2674,7.4199,7.2113,7.2674,411856,0
2012-05-17,7.2915,7.3156,7.1873,7.1954,290912,0
2012-05-18,7.1873,7.2514,7.115,7.2195,442782,0
2012-05-21,7.2274,7.2596,7.0832,7.2434,238078,0
2012-05-22,7.2274,7.2835,7.1633,7.2755,535271,0
2012-05-23,7.1954,7.4601,7.0832,7.3237,863400,0
2012-05-24,7.3237,7.4199,7.2915,7.3317,421290,0
2012-05-25,7.3477,7.3878,7.2596,7.3398,249229,0
2012-05-29,7.4199,7.4199,7.3237,7.4119,430317,0
2012-05-30,7.3398,7.4199,7.2674,7.4119,496591,0
2012-05-31,7.4038,7.4119,7.3156,7.4119,875422,0
2012-06-01,7.2755,7.396,7.1873,7.2755,501632,0
2012-06-04,7.2915,7.4119,7.2195,7.396,567183,0
2012-06-05,7.3477,7.4681,7.2514,7.4038,601734,0
2012-06-06,7.4439,7.5644,7.3878,7.4921,540924,0
2012-06-07,7.5483,7.8452,7.1551,7.837,1156255,0
2012-06-08,7.7809,7.9414,7.6766,7.821,480781,0
2012-06-11,7.9012,7.9253,7.6604,7.6604,338332,0
2012-06-12,7.6926,7.7567,7.5323,7.5965,237438,0
2012-06-13,7.6125,7.7248,7.5081,7.5965,364240,0
2012-06-14,7.5965,7.8452,7.5402,7.7729,282180,0
2012-06-15,7.7889,7.7889,7.6284,7.7248,410536,0
2012-06-18,7.6686,7.7729,7.6045,7.7567,286544,0
2012-06-19,7.7809,7.9573,7.7328,7.805,399264,0
2012-06-20,7.7729,7.9012,7.7489,7.7809,350193,0
2012-06-21,7.7729,7.837,7.5884,7.5965,582101,0
2012-06-22,7.6604,7.8931,7.6365,7.821,1384173,0
2012-06-25,7.7648,7.8931,7.6846,7.8852,333295,0
2012-06-26,7.8931,7.9894,7.7248,7.9493,386470,0
2012-06-27,7.9253,8.1018,7.8691,7.9816,283334,0
2012-06-28,7.9012,8.0696,7.821,7.9894,460546,0
2012-06-29,8.1499,8.2221,8.0617,8.1097,481155,0
2012-07-02,8.1179,8.3825,7.9894,8.3664,434350,0
2012-07-03,8.4226,8.4465,8.1738,8.3263,607428,0
2012-07-05,8.2543,8.6313,8.2543,8.5991,484410,0
2012-07-06,8.5428,8.623,8.3664,8.4064,420883,0
2012-07-09,8.4064,8.5428,8.3345,8.4627,318532,0
2012-07-10,8.5269,8.6152,8.3184,8.4788,305630,0
2012-07-11,8.4627,8.7435,8.4307,8.7193,442665,0
2012-07-12,8.6313,8.8719,8.5349,8.7355,384535,0
2012-07-13,8.7916,8.8396,8.5911,8.6152,443944,0
2012-07-16,8.511,8.7033,8.2382,8.6072,341955,0
2012-07-17,8.6313,8.6553,8.4627,8.4949,697689,0
2012-07-18,8.4465,9.2248,8.4465,8.976,851587,0
2012-07-19,9.0001,9.2248,9.0001,9.1927,443117,0
2012-07-20,9.1124,9.1767,8.8156,8.8317,511309,0
2012-07-23,8.6953,8.9039,8.551,8.7836,284889,0
2012-07-24,8.7836,8.92,8.7033,8.92,411213,0
2012-07-25,8.9441,9.0804,8.8156,8.8156,463425,0
2012-07-26,8.928,8.9843,8.7756,8.8719,319009,0
2012-07-27,8.928,9.0722,8.8156,9.0162,320024,0
2012-07-30,9.0804,9.0804,8.8317,8.8637,163281,0
2012-07-31,8.8236,8.8236,8.5349,8.5428,352842,0
2012-08-01,9.1365,9.625,8.7594,9.1847,916371,0
2012-08-02,9.1447,9.4256,9.0884,9.3207,414874,0
2012-08-03,9.4089,9.4726,9.0244,9.1767,803552,0
2012-08-06,9.2086,9.625,9.0884,9.4256,348548,0
2012-08-07,9.4488,9.579,9.4256,9.4974,326704,0
2012-08-08,10.428,11.944,10.027,11.014,2311753,0
2012-08-09,10.043,10.108,8.2702,8.3263,3358030,0
2012-08-10,8.3504,8.4708,7.9894,8.1258,1191185,0
2012-08-13,8.1499,8.5829,8.1258,8.2782,1136050,0
2012-08-14,8.2862,8.4226,8.1738,8.2782,924117,0
2012-08-15,8.2862,8.5269,8.2862,8.4788,986626,0
2012-08-16,8.4387,8.511,8.3664,8.4226,672391,0
2012-08-17,8.3906,8.4465,8.3102,8.3906,394894,0
2012-08-20,8.3986,8.4465,8.2543,8.3825,540329,0
2012-08-21,8.4465,8.5028,8.3023,8.3504,496448,0
2012-08-22,8.3504,8.4226,8.2301,8.2702,387091,0
2012-08-23,8.2862,8.3664,8.1018,8.2543,329928,0
2012-08-24,8.2301,8.2301,7.9816,8.0135,469252,0
2012-08-27,8.0135,8.5428,7.9735,8.2622,933647,0
2012-08-28,8.2461,8.3504,8.1179,8.3424,414914,0
2012-08-29,8.3345,8.4146,8.2702,8.3585,527156,0
2012-08-30,8.3345,8.3906,8.2221,8.3424,356419,0
2012-08-31,8.3986,8.4949,8.2622,8.3023,386262,0
2012-09-04,8.2221,8.4866,8.1179,8.2782,673342,0
2012-09-05,8.3102,8.4064,8.1738,8.3184,639108,0
2012-09-06,8.3585,8.4465,8.3345,8.4064,449885,0
2012-09-07,8.4465,8.4866,8.2141,8.4627,516504,0
2012-09-10,8.4788,8.4866,8.2461,8.3263,490712,0
2012-09-11,8.3424,8.4627,8.2782,8.4226,355307,0
2012-09-12,8.4465,8.4949,8.2702,8.4866,460110,0
2012-09-13,8.4788,8.6072,8.3424,8.5991,756787,0
2012-09-14,8.623,8.7916,8.5349,8.7516,804680,0
2012-09-17,8.7115,8.8637,8.6473,8.8236,623818,0
2012-09-18,8.7836,8.9843,8.6792,8.9441,504546,0
2012-09-19,8.9843,9.0083,8.8236,8.8557,477545,0
2012-09-20,8.8396,8.9359,8.7516,8.8719,329571,0
2012-09-21,8.96,9.0001,8.8156,8.9039,640902,0
2012-09-24,8.9039,9.0722,8.8557,8.9681,437011,0
2012-09-25,8.9843,9.0322,8.8479,8.8958,336644,0
2012-09-26,8.9039,9.0162,8.888,8.888,477781,0
2012-09-27,8.9039,9.0322,8.8557,8.928,379235,0
2012-09-28,8.9039,9.0484,8.8958,9.0083,316020,0
2012-10-01,9.0083,9.305,8.8236,9.2248,676279,0
2012-10-02,9.2324,9.3129,8.96,9.0644,532650,0
2012-10-03,9.0884,9.1847,8.952,9.0322,270857,0
2012-10-04,9.0403,9.1686,8.8958,9.0884,231942,0
2012-10-05,9.0884,9.2248,9.0403,9.1767,271903,0
2012-10-08,9.1606,9.1606,9.0001,9.0484,439921,0
2012-10-09,9.0244,9.1686,8.9843,9.0244,757716,0
2012-10-10,9.0083,9.0484,8.8719,8.9843,212588,0
2012-10-11,8.9843,9.0244,8.9359,9.0162,368662,0
2012-10-12,9.0083,9.0722,8.976,9.0083,182638,0
2012-10-15,9.0001,9.1447,8.928,9.0563,183137,0
2012-10-16,9.0722,9.0964,8.9843,9.0244,305961,0
2012-10-17,9.0083,9.1686,8.9843,9.1525,245486,0
2012-10-18,9.1205,9.1285,8.6953,8.7115,333243,0
2012-10-19,8.6313,8.6313,8.3023,8.3986,526414,0
2012-10-22,8.3906,8.5428,8.3746,8.5428,219339,0
2012-10-23,8.5028,8.5028,8.182,8.3664,458025,0
2012-10-24,8.3986,8.5829,8.3825,8.567,177109,0
2012-10-25,8.623,8.7916,8.6152,8.7756,192207,0
2012-10-26,8.7516,8.8156,8.5589,8.623,225048,0
2012-10-31,8.5991,8.5991,8.3424,8.4949,136970,0
2012-11-01,8.5028,9.0722,8.4627,8.888,431778,0
2012-11-02,9.3129,9.65,9.0484,9.3451,928150,0
2012-11-05,9.3773,9.4089,9.1285,9.2809,466674,0
2012-11-06,9.1285,9.305,8.9921,9.0563,446554,0
2012-11-07,9.0322,9.0644,8.7756,8.7836,520780,0
2012-11-08,8.8078,8.8078,8.3906,8.4146,403234,0
2012-11-09,8.3345,8.5349,8.2702,8.4146,435451,0
2012-11-12,8.6473,8.7594,8.5189,8.7275,472323,0
2012-11-13,8.6714,8.6953,8.5189,8.5829,251908,0
2012-11-14,8.5991,8.6313,8.2141,8.2141,223687,0
2012-11-15,8.2301,8.3585,8.158,8.3345,477528,0
2012-11-16,8.3102,8.5829,8.2382,8.5829,529950,0
2012-11-19,8.623,8.6313,8.3664,8.6152,300330,0
2012-11-20,8.5829,8.623,8.4387,8.5589,270133,0
2012-11-21,8.5991,8.7594,8.5349,8.7435,202465,0
2012-11-23,8.7836,8.8236,8.6953,8.7836,274180,0
2012-11-26,8.7594,8.8317,8.5751,8.7995,293587,0
2012-11-27,8.8156,8.9843,8.7193,8.8557,282477,0
2012-11-28,8.8078,8.96,8.6953,8.9359,290950,0
2012-11-29,9.0162,9.1847,8.96,9.1847,241939,0
2012-11-30,9.2007,9.2007,8.7836,8.8557,1163094,0
2012-12-03,8.9115,9.2084,8.8372,9.1528,381427,0
2012-12-04,9.1806,9.4677,9.1806,9.348,423887,0
2012-12-05,9.3852,9.701,9.2547,9.58,519656,0
2012-12-06,9.598,9.701,9.2828,9.4964,369160,0
2012-12-07,9.4964,9.598,9.3568,9.3665,224355,0
2012-12-10,9.348,9.4865,9.3294,9.4128,284196,0
2012-12-11,9.533,9.58,9.3665,9.4964,358637,0
2012-12-12,9.4964,9.635,9.4964,9.607,199076,0
2012-12-13,9.589,9.607,9.1157,9.2178,292443,0
2012-12-14,9.1806,9.3109,9.1249,9.1528,450110,0
2012-12-17,9.162,9.4029,9.1249,9.2828,235772,0
2012-12-18,8.9301,8.9301,8.5402,8.8279,1267348,0
2012-12-19,8.8651,8.9578,8.7072,8.8187,1082055,0
2012-12-20,8.8465,9.06,8.8187,8.8929,631055,0
2012-12-21,8.8187,9.0414,8.8094,8.9857,549761,0
2012-12-24,8.9857,9.0136,8.8094,8.9115,137735,0
2012-12-26,9.0414,9.1249,8.8557,8.8651,195229,0
2012-12-27,8.8557,8.9207,8.7259,8.7629,442606,0
2012-12-28,8.7072,8.8465,8.6144,8.6144,318939,0
2012-12-31,8.5866,8.7721,8.5496,8.7538,369550,0
2013-01-02,8.9115,9.2362,8.8279,9.19,702040,0
2013-01-03,9.1994,9.2547,9.0321,9.1806,281481,0
2013-01-04,9.2084,9.246,9.0229,9.1157,429471,0
2013-01-07,9.06,9.1528,8.8372,9.1342,439226,0
2013-01-08,9.1436,9.19,8.8835,8.9485,627748,0
2013-01-09,8.9857,9.1806,8.9023,9.0042,413978,0
2013-01-10,9.0042,9.0136,8.7538,8.8094,356330,0
2013-01-11,8.8279,8.9393,8.6887,8.9301,360659,0
2013-01-14,8.9023,8.9857,8.7164,8.7721,420530,0
2013-01-15,8.7164,9.0042,8.7072,9.0042,494947,0
2013-01-16,9.0136,9.0414,8.7909,9.0229,637008,0
2013-01-17,9.0878,9.19,8.9393,8.9764,579858,0
2013-01-18,8.9578,9.0693,8.8929,8.9857,444974,0
2013-01-22,8.9672,9.1157,8.9672,9.0508,1203286,0
2013-01-23,9.0508,9.1806,8.9207,9.162,643235,0
2013-01-24,9.0508,9.0508,8.475,8.6887,2290816,0
2013-01-25,8.7629,9.0321,8.6423,9.0229,668114,0
2013-01-28,9.0414,9.0878,8.8929,9.0414,580110,0
2013-01-29,9.0414,9.0414,8.7629,8.8557,649493,0
2013-01-30,8.8187,8.9207,8.7538,8.8279,324451,0
2013-01-31,8.8372,9.0508,8.7999,9.0414,407950,0
2013-02-01,9.0414,9.0414,8.8835,8.9951,229645,0
2013-02-04,8.9023,8.9578,8.6515,8.6887,422603,0
2013-02-05,8.6981,8.9301,8.6981,8.8929,286250,0
2013-02-06,8.8651,8.9951,8.8187,8.9857,316799,0
2013-02-07,8.9951,9.0972,8.8835,9.0693,456519,0
2013-02-08,9.0972,9.2644,9.0136,9.2362,678135,0
2013-02-11,9.2271,9.246,9.1249,9.2084,354915,0
2013-02-12,9.1994,9.2828,9.0508,9.0972,515064,0
2013-02-13,9.0878,9.1342,9.0414,9.0878,489711,0
2013-02-14,9.0414,9.2084,9.0229,9.1342,436209,0
2013-02-15,9.1528,9.246,9.0508,9.2271,447590,0
2013-02-19,9.2362,9.2362,9.0878,9.1157,1217790,0
2013-02-20,8.9023,8.9115,8.1596,8.1689,2823060,0
2013-02-21,8.1689,8.1967,7.7791,8.0946,1599300,0
2013-02-22,8.0574,9.0878,8.0574,8.503,1769414,0
2013-02-25,8.5216,8.5587,8.2896,8.4194,891884,0
2013-02-26,8.466,8.4938,8.2709,8.3544,1150787,0
2013-02-27,8.3638,8.7443,8.3638,8.6887,768609,0
2013-02-28,8.6515,8.7164,8.5587,8.5774,432483,0
2013-03-01,8.503,8.5496,8.2338,8.3453,917774,0
2013-03-04,8.2896,8.3732,8.2152,8.2987,750236,0
2013-03-05,8.3453,8.3915,8.2803,8.3915,587414,0
2013-03-06,8.401,8.4845,8.2247,8.2617,712330,0
2013-03-07,8.2338,8.3082,8.1131,8.1781,462339,0
2013-03-08,8.2059,8.2152,7.9925,8.0388,796327,0
2013-03-11,8.0018,8.1874,7.9647,8.0295,692750,0
2013-03-12,8.0388,8.3266,7.9554,8.2525,753327,0
2013-03-13,8.2525,8.3359,8.1596,8.2152,372949,0
2013-03-14,8.2152,8.3266,8.1781,8.3082,325783,0
2013-03-15,8.243,8.401,8.2152,8.3453,1064031,0
2013-03-18,8.243,8.2617,8.0853,8.0946,316915,0
2013-03-19,8.0853,8.1318,7.9089,7.9554,703367,0
2013-03-20,8.011,8.2059,7.946,8.1967,807743,0
2013-03-21,8.1224,8.2247,8.0761,8.1874,464211,0
2013-03-22,8.2059,8.2247,8.0204,8.0483,380194,0
2013-03-25,8.0666,8.2896,8.0666,8.2803,576019,0
2013-03-26,8.3266,8.3915,8.2247,8.3638,628027,0
2013-03-27,8.3082,8.466,8.2617,8.4568,525271,0
2013-03-28,8.4845,8.503,8.3359,8.3544,528209,0
2013-04-01,8.3266,8.401,8.2338,8.3638,530741,0
2013-04-02,8.4289,8.4568,8.3359,8.3359,811367,0
2013-04-03,8.3266,8.3453,8.243,8.2987,651062,0
2013-04-04,8.2987,8.3544,8.2152,8.3544,560708,0
2013-04-05,8.2152,8.2803,8.1131,8.1224,239305,0
2013-04-08,8.1224,8.2152,7.946,8.2059,296974,0
2013-04-09,8.1967,8.243,7.9368,8.0204,534943,0
2013-04-10,8.011,8.0295,7.8346,7.9832,598975,0
2013-04-11,7.9647,8.243,7.9181,8.1874,420538,0
2013-04-12,8.1502,8.2525,8.0853,8.2152,397708,0
2013-04-15,8.1041,8.1318,7.7327,7.7697,419011,0
2013-04-16,7.8346,7.9925,7.7139,7.9089,373277,0
2013-04-17,7.8254,7.881,7.5376,7.5654,528371,0
2013-04-18,7.5933,7.6119,7.2684,7.352,547006,0
2013-04-19,7.3241,7.5097,7.2871,7.4262,678628,0
2013-04-22,7.4356,7.6582,7.4356,7.6211,671912,0
2013-04-23,7.7047,7.7604,7.6398,7.6862,550133,0
2013-04-24,7.7047,7.7417,7.6211,7.6398,255641,0
2013-04-25,7.6582,7.7417,7.6119,7.6398,378838,0
2013-04-26,7.649,7.9089,7.519,7.8533,645113,0
2013-04-29,7.9925,8.0574,7.6026,7.6119,521624,0
2013-04-30,7.612,7.6955,7.5376,7.6583,318693,0
2013-05-01,7.649,7.6769,7.4634,7.4819,498457,0
2013-05-02,7.519,7.7511,7.5005,7.7417,343459,0
2013-05-03,6.9342,7.3333,6.6928,7.2962,1098596,0
2013-05-06,7.2777,7.2777,6.99,7.1756,595057,0
2013-05-07,7.1664,7.4819,7.1199,7.4819,627975,0
2013-05-08,7.4541,7.7511,7.4078,7.6955,512091,0
2013-05-09,7.6862,7.7511,7.5097,7.5097,348844,0
2013-05-10,7.5005,7.6676,7.4726,7.6304,331214,0
2013-05-13,7.6398,7.6398,7.4356,7.5005,514441,0
2013-05-14,7.4913,7.6676,7.4726,7.6304,758994,0
2013-05-15,7.6582,7.7233,7.5284,7.5562,648454,0
2013-05-16,7.6031,7.7911,7.528,7.7348,511583,0
2013-05-17,7.763,7.8099,7.5938,7.6972,621213,0
2013-05-20,7.6784,7.7159,7.5374,7.575,696585,0
2013-05-21,7.5186,7.6313,7.5186,7.575,510806,0
2013-05-22,7.575,7.622,7.5186,7.5374,578041,0
2013-05-23,7.4716,7.5655,7.4716,7.5468,389300,0
2013-05-24,7.5186,7.6313,7.4905,7.6031,395068,0
2013-05-28,7.7159,7.8476,7.6126,7.6689,571326,0
2013-05-29,7.622,7.6784,7.4716,7.528,541057,0
2013-05-30,7.528,7.622,7.4246,7.4433,961438,0
2013-05-31,7.3993,7.5421,7.3328,7.4279,646607,0
2013-06-03,7.4341,7.5186,7.1991,7.3306,857514,0
2013-06-04,7.3588,7.5468,7.3588,7.4716,843860,0
2013-06-05,7.4998,7.6031,7.4058,7.4058,332160,0
2013-06-06,7.4341,7.5092,7.3306,7.4246,276700,0
2013-06-07,7.4528,7.5092,7.3776,7.4152,173599,0
2013-06-10,7.4433,7.5186,7.4058,7.4433,284804,0
2013-06-11,7.3588,7.7254,7.3588,7.5562,718947,0
2013-06-12,7.6408,7.7066,7.5374,7.6502,452692,0
2013-06-13,7.6689,7.763,7.6126,7.7442,768325,0
2013-06-14,7.763,7.8194,7.6595,7.7066,582118,0
2013-06-17,7.8099,7.8663,7.7348,7.8005,750859,0
2013-06-18,7.8005,7.8663,7.7066,7.763,432937,0
2013-06-19,7.7724,7.8099,7.528,7.528,391236,0
2013-06-20,7.4528,7.4809,7.3306,7.3588,409200,0
2013-06-21,7.3964,7.4998,7.3776,7.4905,553622,0
2013-06-24,7.4528,7.6126,7.4246,7.5468,519228,0
2013-06-25,7.5845,7.6031,7.3776,7.5845,676747,0
2013-06-26,7.6408,7.7348,7.6126,7.6689,604148,0
2013-06-27,7.6972,7.8287,7.6502,7.7911,941573,0
2013-06-28,7.8474,7.9899,7.7998,7.7998,1557272,0
2013-07-01,7.763,7.8194,7.6972,7.7159,505667,0
2013-07-02,7.7254,7.7442,7.5845,7.6502,500506,0
2013-07-03,7.5938,7.5938,7.4434,7.4623,187320,0
2013-07-05,7.5562,7.5562,7.3401,7.3683,221769,0
2013-07-08,7.387,7.5374,7.3024,7.5374,550293,0
2013-07-09,7.575,7.6408,7.4905,7.622,376297,0
2013-07-10,7.6502,7.8005,7.6313,7.7254,442741,0
2013-07-11,7.8194,7.8663,7.7254,7.7817,313814,0
2013-07-12,7.7535,7.8005,7.6502,7.763,250974,0
2013-07-15,7.7442,7.7817,7.6689,7.7066,326810,0
2013-07-16,7.7348,8.026,7.7159,8.0166,764955,0
2013-07-17,8.0356,8.1295,7.8663,7.8945,633434,0
2013-07-18,7.9134,8.4865,7.9038,8.3739,949164,0
2013-07-19,8.3362,8.5054,8.2893,8.4584,1167427,0
2013-07-22,8.4584,8.5054,8.4022,8.4584,542022,0
2013-07-23,8.4679,8.5243,8.3925,8.4489,381919,0
2013-07-24,8.4489,8.4961,8.3457,8.4114,251798,0
2013-07-25,8.3832,8.4679,8.3644,8.4584,407614,0
2013-07-26,8.4397,8.4772,8.3644,8.4207,276210,0
2013-07-29,8.4114,8.5429,8.3832,8.4207,517863,0
2013-07-30,8.4772,8.4772,8.1859,8.3082,546348,0
2013-07-31,8.3362,8.4961,8.2704,8.4303,376927,0
2013-08-01,8.4584,8.4679,8.261,8.4303,425494,0
2013-08-02,8.4207,8.5054,8.2799,8.4207,496554,0
2013-08-05,8.3832,8.4865,8.3362,8.4584,525734,0
2013-08-06,8.4584,8.5147,8.355,8.374,272231,0
2013-08-07,8.3832,8.4489,8.3175,8.355,591076,0
2013-08-08,8.4022,8.4115,8.2892,8.2985,339744,0
2013-08-09,8.2799,8.4584,8.2328,8.4584,360832,0
2013-08-12,8.4396,8.4961,8.3362,8.4584,526521,0
2013-08-13,8.4772,8.4772,8.12,8.1295,631203,0
2013-08-14,8.1482,8.2328,8.092,8.2236,348157,0
2013-08-15,8.1671,8.1671,7.9416,7.9416,273728,0
2013-08-16,7.97,8.1507,7.8654,8.1413,584738,0
2013-08-19,8.1127,8.1887,7.9985,8.0557,429372,0
2013-08-20,8.0841,8.1507,8.0367,8.1507,396386,0
2013-08-21,8.1413,8.2554,8.0841,8.1792,526524,0
2013-08-22,7.894,8.0176,7.5135,8.0176,1972343,0
2013-08-23,8.0176,8.1127,7.9416,8.0651,650811,0
2013-08-26,8.0747,8.1127,8.0271,8.1033,462712,0
2013-08-27,8.0557,8.1222,7.989,8.0841,647045,0
2013-08-28,8.1318,8.1887,8.0936,8.1602,1080126,0
2013-08-29,8.1507,8.3695,8.1507,8.2269,740056,0
2013-08-30,8.3072,8.3359,8.1146,8.153,391260,0
2013-09-03,8.1318,8.2173,7.9985,8.0557,499418,0
2013-09-04,7.8749,7.951,7.7038,7.7989,3972942,0
2013-09-05,7.7798,7.7894,7.6466,7.7323,1107277,0
2013-09-06,7.7703,7.894,7.6657,7.894,1019607,0
2013-09-09,7.951,7.9796,7.894,7.9796,507165,0
2013-09-10,7.9796,7.9796,7.6943,7.8749,561021,0
2013-09-11,7.8464,7.97,7.7798,7.8273,511698,0
2013-09-12,7.7989,7.8273,7.6752,7.7798,841824,0
2013-09-13,7.7798,7.8368,7.7323,7.8368,818022,0
2013-09-16,7.894,7.9131,7.7989,7.8464,786464,0
2013-09-17,7.818,7.8749,7.7703,7.7989,857487,0
2013-09-18,7.818,7.8464,7.7989,7.818,938976,0
2013-09-19,7.818,7.894,7.818,7.8368,655417,0
2013-09-20,7.8749,7.8845,7.7228,7.7323,1059681,0
2013-09-23,7.7323,7.7989,7.5707,7.7798,491215,0
2013-09-24,7.8083,7.8368,7.7228,7.7703,412181,0
2013-09-25,7.7989,7.7989,7.5801,7.5896,397217,0
2013-09-26,7.5896,7.6752,7.5896,7.6466,335799,0
2013-09-27,7.6372,7.6372,7.5801,7.6372,462775,0
2013-09-30,7.6621,7.7679,7.6141,7.7679,726684,0
2013-10-01,7.6562,7.818,7.6466,7.818,817645,0
2013-10-02,7.7989,7.8273,7.7323,7.8083,345035,0
2013-10-03,7.818,7.8464,7.7038,7.8083,308037,0
2013-10-04,7.7894,7.8845,7.7894,7.8273,270131,0
2013-10-07,7.7798,7.8559,7.7513,7.8464,215164,0
2013-10-08,7.8654,8.0176,7.8083,8.0082,729012,0
2013-10-09,8.0082,8.1413,7.932,8.1127,827155,0
2013-10-10,8.1887,8.2838,8.1127,8.2554,568426,0
2013-10-11,8.2554,8.4171,8.2269,8.398,512241,0
2013-10-14,8.3789,8.4646,8.322,8.4074,705520,0
2013-10-15,8.4266,8.4646,8.3601,8.3887,529813,0
2013-10-16,8.4074,8.4074,8.1984,8.2935,493637,0
2013-10-17,8.2838,8.5311,8.2838,8.5311,809086,0
2013-10-18,8.5597,8.5977,8.5123,8.5217,812937,0
2013-10-21,8.5691,8.6357,8.4838,8.5217,331526,0
2013-10-22,8.5789,8.6357,8.4838,8.5123,460975,0
2013-10-23,8.4932,8.5789,8.3887,8.474,345920,0
2013-10-24,8.5026,8.5026,8.3123,8.3695,386537,0
2013-10-25,8.398,8.398,8.2364,8.322,294680,0
2013-10-28,8.3505,8.398,8.2935,8.3695,293783,0
2013-10-29,8.398,8.4171,8.1887,8.2838,286839,0
2013-10-30,8.2838,8.3315,8.0176,8.0841,780045,0
2013-10-31,8.182,8.3167,8.1241,8.1626,398460,0
2013-11-01,7.6562,8.2269,7.6086,8.1792,1193149,0
2013-11-04,8.1792,8.3123,8.0367,8.2744,603926,0
2013-11-05,8.265,8.2744,7.9985,8.0082,638341,0
2013-11-06,8.0176,8.0271,7.8845,7.9605,793175,0
2013-11-07,7.999,8.0663,7.9509,7.9701,1051395,0
2013-11-08,7.9605,8.1146,7.9509,8.0762,612740,0
2013-11-11,8.0857,8.1241,8.0567,8.0953,437098,0
2013-11-12,8.153,8.1626,8.0279,8.0953,650140,0
2013-11-13,8.0762,8.2588,8.0567,8.2493,531928,0
2013-11-14,8.2686,8.3551,8.1337,8.2588,744944,0
2013-11-15,8.2398,8.2974,8.153,8.2783,505622,0
2013-11-18,8.2783,8.3841,8.23,8.2783,557747,0
2013-11-19,8.2878,8.2878,8.1337,8.2011,327268,0
2013-11-20,8.2204,8.2783,8.182,8.2204,330968,0
2013-11-21,8.2204,8.3072,8.182,8.2493,500302,0
2013-11-22,8.2588,8.2783,8.1435,8.2588,652199,0
2013-11-25,8.2398,8.3359,8.182,8.2783,711342,0
2013-11-26,8.1146,8.3841,8.1146,8.2878,1758145,0
2013-11-27,8.2783,8.3262,8.1915,8.2493,883786,0
2013-11-29,8.2783,8.413,8.2783,8.3359,369788,0
2013-12-02,8.3551,8.3746,8.1337,8.182,1110723,0
2013-12-03,8.182,8.2974,8.1337,8.2011,2591321,0
2013-12-04,8.1915,8.413,8.182,8.2588,1291282,0
2013-12-05,8.2398,8.2588,8.1146,8.1915,1762149,0
2013-12-06,8.2398,8.3456,8.2109,8.2878,994054,0
2013-12-09,8.3167,8.3648,8.1915,8.3167,658582,0
2013-12-10,8.3359,8.5382,8.2686,8.5283,1009608,0
2013-12-11,8.6246,10.136,8.5573,10.069,6918186,0
2013-12-12,10.029,10.049,9.3951,9.4438,2053407,0
2013-12-13,9.4438,9.587,9.2692,9.3665,1047503,0
2013-12-16,9.4339,9.655,9.3568,9.645,1128563,0
2013-12-17,9.674,9.684,9.4806,9.616,1054147,0
2013-12-18,9.665,10.02,9.606,9.983,1863465,0
2013-12-19,10.002,10.059,9.828,10.049,1607479,0
2013-12-20,10.117,10.598,10.078,10.598,3337351,0
2013-12-23,10.559,10.829,10.473,10.703,1949099,0
2013-12-24,10.512,10.771,10.512,10.703,529711,0
2013-12-26,10.761,10.992,10.733,10.972,900431,0
2013-12-27,11.031,11.282,10.964,11.242,789046,0
2013-12-30,11.262,11.445,11.107,11.252,1062376,0
2013-12-31,11.271,11.271,10.916,11.176,954617,0
2014-01-02,11.195,11.195,10.801,10.819,1112479,0
2014-01-03,10.81,10.926,10.684,10.713,909882,0
2014-01-06,10.781,10.781,10.443,10.559,913673,0
2014-01-07,10.559,10.703,10.559,10.675,1047779,0
2014-01-08,10.684,10.936,10.598,10.838,2017094,0
2014-01-09,10.858,11.002,10.791,10.972,1732959,0
2014-01-10,10.684,10.684,9.895,10.164,3187368,0
2014-01-13,10.637,10.713,10.453,10.675,2056124,0
2014-01-14,10.752,10.926,10.656,10.886,1690384,0
2014-01-15,10.926,11.127,10.838,10.955,1736485,0
2014-01-16,11.021,11.117,10.886,11.051,1181126,0
2014-01-17,11.002,11.079,10.926,11.012,595663,0
2014-01-21,11.089,11.098,10.608,10.733,874251,0
2014-01-22,10.743,10.819,10.656,10.733,408300,0
2014-01-23,10.703,10.723,10.559,10.675,813385,0
2014-01-24,10.617,10.713,10.598,10.684,727494,0
2014-01-27,10.713,10.713,10.492,10.532,759634,0
2014-01-28,10.502,10.532,10.29,10.492,942567,0
2014-01-29,10.357,10.627,10.299,10.541,681603,0
2014-01-30,10.559,10.627,10.482,10.578,622960,0
2014-01-31,10.443,10.559,10.387,10.396,854115,0
2014-02-03,10.415,10.512,10.049,10.059,785830,0
2014-02-04,10.078,10.126,9.848,10.049,608209,0
2014-02-05,10.002,10.029,9.79,9.828,647533,0
2014-02-06,9.848,10.098,9.828,9.934,663975,0
2014-02-07,9.934,9.973,9.77,9.886,482400,0
2014-02-10,9.848,10.29,9.818,10.29,798663,0
2014-02-11,10.319,10.559,10.155,10.522,755409,0
2014-02-12,10.473,10.568,10.299,10.309,328861,0
2014-02-13,10.252,10.463,10.242,10.329,381963,0
2014-02-14,10.329,10.347,10.223,10.29,433482,0
2014-02-18,10.838,11.051,10.656,10.666,1083946,0
2014-02-19,10.675,10.877,10.675,10.743,1717655,0
2014-02-20,10.771,10.771,10.588,10.637,884810,0
2014-02-21,10.549,11.051,10.549,10.916,1345763,0
2014-02-24,10.916,11.147,10.666,10.675,950653,0
2014-02-25,10.656,10.743,10.512,10.541,562559,0
2014-02-26,10.559,10.743,10.502,10.703,711207,0
2014-02-27,10.713,10.839,10.713,10.782,539718,0
2014-02-28,10.811,10.985,10.733,10.888,623233,0
2014-03-03,10.802,10.956,10.636,10.869,576052,0
2014-03-04,10.985,11.247,10.956,11.16,1110987,0
2014-03-05,11.403,11.724,11.364,11.665,1204381,0
2014-03-06,11.685,11.87,11.618,11.714,877686,0
2014-03-07,11.724,11.734,11.432,11.442,964248,0
2014-03-10,11.462,11.519,11.257,11.355,641980,0
2014-03-11,11.374,11.462,11.296,11.374,754657,0
2014-03-12,11.364,11.598,11.336,11.472,746525,0
2014-03-13,11.472,11.482,11.364,11.423,537412,0
2014-03-14,11.413,11.608,11.403,11.442,541056,0
2014-03-17,11.452,11.627,11.413,11.519,433252,0
2014-03-18,11.509,11.675,11.452,11.618,655035,0
2014-03-19,11.627,11.714,11.403,11.423,862340,0
2014-03-20,11.393,11.675,11.393,11.423,1213579,0
2014-03-21,11.472,11.578,11.316,11.316,1999848,0
2014-03-24,11.374,11.393,11.111,11.111,548750,0
2014-03-25,11.141,11.267,11.083,11.2,331673,0
2014-03-26,11.277,11.685,11.257,11.578,584877,0
2014-03-27,11.608,11.724,11.509,11.539,337498,0
2014-03-28,11.509,11.675,11.509,11.588,304519,0
2014-03-31,11.685,12.093,11.665,12.093,1054058,0
2014-04-01,12.152,12.355,12.073,12.288,561462,0
2014-04-02,12.278,12.443,12.18,12.325,574293,0
2014-04-03,12.355,12.481,12.325,12.451,372439,0
2014-04-04,12.55,12.656,12.209,12.229,513990,0
2014-04-07,12.812,12.996,12.451,12.753,1460969,0
2014-04-08,12.733,13.336,12.696,13.23,1116963,0
2014-04-09,13.307,13.512,13.21,13.482,569170,0
2014-04-10,13.462,13.53,12.987,13.054,777126,0
2014-04-11,12.938,13.23,12.879,13.141,580238,0
2014-04-14,13.277,13.404,13.171,13.386,474137,0
2014-04-15,13.472,13.522,13.22,13.502,1097878,0
2014-04-16,13.53,13.88,13.22,13.356,576588,0
2014-04-17,13.287,13.394,13.025,13.326,935561,0
2014-04-21,13.326,13.549,13.181,13.54,277761,0
2014-04-22,13.549,13.598,13.482,13.559,324969,0
2014-04-23,13.492,13.598,13.356,13.549,593367,0
2014-04-24,13.588,13.657,13.423,13.482,474335,0
2014-04-25,13.502,13.569,13.346,13.549,926939,0
2014-04-28,13.569,13.676,13.462,13.618,899239,0
2014-04-29,13.618,13.676,13.522,13.54,545103,0
2014-04-30,13.559,13.618,13.462,13.559,633664,0
2014-05-01,13.54,13.764,13.366,13.764,802306,0
2014-05-02,14.016,14.074,13.522,13.628,706981,0
2014-05-05,13.695,13.705,13.24,13.598,892154,0
2014-05-06,13.54,13.638,13.482,13.588,1058472,0
2014-05-07,13.579,13.734,13.433,13.598,835154,0
2014-05-08,13.608,13.724,13.522,13.549,994933,0
2014-05-09,13.54,13.648,13.472,13.608,890494,0
2014-05-12,13.666,13.86,13.588,13.598,1029097,0
2014-05-13,13.608,13.638,13.512,13.522,778842,0
2014-05-14,13.54,13.676,13.462,13.639,551435,0
2014-05-15,13.667,13.756,13.549,13.686,746079,0
2014-05-16,13.676,13.804,13.559,13.686,422690,0
2014-05-19,13.649,13.873,13.589,13.696,926391,0
2014-05-20,13.706,13.893,13.609,13.696,967645,0
2014-05-21,13.766,13.913,13.676,13.686,684203,0
2014-05-22,13.696,13.853,13.629,13.716,829170,0
2014-05-23,13.726,14.234,13.667,14.234,1336317,0
2014-05-27,14.284,14.852,14.274,14.715,996938,0
2014-05-28,14.744,14.919,14.645,14.802,1208316,0
2014-05-29,14.909,14.949,14.616,14.675,1264744,0
2014-05-30,14.695,14.862,14.635,14.822,1329302,0
2014-06-02,14.842,14.949,14.568,14.616,732625,0
2014-06-03,14.538,14.685,14.479,14.675,938336,0
2014-06-04,14.665,14.685,14.421,14.558,880029,0
2014-06-05,14.558,14.929,14.498,14.862,815158,0
2014-06-06,14.89,15.273,14.89,15.136,956476,0
2014-06-09,15.126,15.173,15.066,15.136,661418,0
2014-06-10,15.173,15.173,14.89,15.046,692498,0
2014-06-11,15.017,15.017,14.725,14.832,407987,0
2014-06-12,14.822,14.88,14.685,14.753,386115,0
2014-06-13,14.744,14.842,14.578,14.705,370810,0
2014-06-16,14.705,15.243,14.705,15.233,894581,0
2014-06-17,15.203,15.263,14.872,14.919,541499,0
2014-06-18,14.89,15.106,14.763,15.076,732978,0
2014-06-19,15.046,15.428,15.017,15.419,757388,0
2014-06-20,15.438,15.517,15.106,15.35,984465,0
2014-06-23,15.36,15.38,15.213,15.36,483136,0
2014-06-24,15.4,15.428,15.164,15.233,709956,0
2014-06-25,15.164,15.33,14.929,15.273,745334,0
2014-06-26,15.282,15.39,14.919,15.056,412559,0
2014-06-27,14.999,15.41,14.999,15.076,4395975,0
2014-06-30,15.027,15.31,14.929,15.263,1005053,0
2014-07-01,15.31,15.467,15.096,15.223,1424505,0
2014-07-02,15.145,15.31,14.822,15.301,1214196,0
2014-07-03,15.33,15.517,15.223,15.38,355639,0
2014-07-07,15.31,15.31,14.822,14.872,562108,0
2014-07-08,14.872,15.046,14.782,14.909,583986,0
2014-07-09,14.959,15.291,14.852,15.243,1063351,0
2014-07-10,15.037,15.31,14.782,15.263,841960,0
2014-07-11,15.233,15.33,15.027,15.145,486806,0
2014-07-14,15.233,15.291,15.037,15.096,436269,0
2014-07-15,15.076,15.183,15.008,15.066,558895,0
2014-07-16,15.116,15.31,15.086,15.193,601433,0
2014-07-17,15.145,15.37,15.027,15.056,525106,0
2014-07-18,15.027,15.654,15.027,15.282,455095,0
2014-07-21,15.203,15.223,14.959,15.223,351000,0
2014-07-22,15.282,15.447,15.116,15.4,394845,0
2014-07-23,15.419,15.447,15.164,15.273,528276,0
2014-07-24,15.301,15.419,15.145,15.223,463890,0
2014-07-25,15.36,15.36,15.066,15.253,370561,0
2014-07-28,15.282,15.457,15.164,15.41,360153,0
2014-07-29,15.457,15.712,15.428,15.702,1155461,0
2014-07-30,15.771,15.82,15.604,15.683,546082,0
2014-07-31,15.565,15.565,15.164,15.203,533792,0
2014-08-01,15.233,15.39,15.017,15.066,591490,0
2014-08-04,15.086,15.233,15.056,15.136,645331,0
2014-08-05,15.106,15.634,15.106,15.223,838677,0
2014-08-06,15.145,15.41,15.066,15.41,993479,0
2014-08-07,15.477,15.517,15.213,15.419,728475,0
2014-08-08,14.919,15.253,12.18,13.492,5139682,0
2014-08-11,13.462,14.187,13.325,13.696,1147627,0
2014-08-12,13.649,13.649,13.412,13.569,705833,0
2014-08-13,13.599,13.776,13.599,13.696,595719,0
2014-08-14,13.776,13.913,13.667,13.813,848314,0
2014-08-15,13.893,13.941,13.579,13.609,735804,0
2014-08-18,13.677,13.796,13.559,13.599,624932,0
2014-08-19,13.639,13.943,13.589,13.757,835603,0
2014-08-20,13.717,13.845,13.529,13.757,631962,0
2014-08-21,13.757,13.885,13.629,13.687,732786,0
2014-08-22,13.707,13.865,13.569,13.787,641744,0
2014-08-25,13.805,13.855,13.529,13.559,597523,0
2014-08-26,13.569,13.875,13.549,13.865,738153,0
2014-08-27,13.855,13.983,13.717,13.885,729264,0
2014-08-28,13.796,13.895,13.727,13.815,475916,0
2014-08-29,13.825,13.933,13.697,13.815,546983,0
2014-09-02,13.855,13.855,13.677,13.777,520103,0
2014-09-03,13.796,13.815,13.283,13.303,963369,0
2014-09-04,13.363,13.471,12.693,12.791,993769,0
2014-09-05,12.761,12.997,12.565,12.988,1141288,0
2014-09-08,12.988,13.383,12.899,13.373,1218420,0
2014-09-09,13.353,13.401,13.185,13.273,760592,0
2014-09-10,13.263,13.373,13.165,13.185,617471,0
2014-09-11,13.135,13.343,13.077,13.303,876359,0
2014-09-12,13.303,13.353,12.919,13.116,1412832,0
2014-09-15,13.116,13.116,12.85,12.869,709173,0
2014-09-16,12.841,12.939,12.771,12.85,765913,0
2014-09-17,12.909,13.027,12.761,12.801,767364,0
2014-09-18,12.821,12.959,12.741,12.831,586580,0
2014-09-19,12.831,12.879,12.751,12.801,1384866,0
2014-09-22,12.771,12.791,12.465,12.545,497828,0
2014-09-23,12.545,12.712,12.427,12.555,475540,0
2014-09-24,12.535,12.623,12.417,12.584,567826,0
2014-09-25,12.565,12.574,12.131,12.141,765381,0
2014-09-26,12.121,12.407,12.081,12.298,477043,0
2014-09-29,12.229,12.259,12.023,12.189,822172,0
2014-09-30,12.209,12.209,11.835,11.855,820212,0
2014-10-01,11.885,11.913,11.609,11.667,1122854,0
2014-10-02,11.697,11.943,11.609,11.933,860707,0
2014-10-03,12.032,12.051,11.795,12.032,428183,0
2014-10-06,12.051,12.161,11.727,11.727,491952,0
2014-10-07,11.697,11.875,11.609,11.697,661708,0
2014-10-08,11.647,12.023,11.609,12.023,428048,0
2014-10-09,12.051,12.111,11.687,11.747,723059,0
2014-10-10,11.747,12.131,11.737,11.835,612027,0
2014-10-13,11.835,11.993,11.717,11.727,608485,0
2014-10-14,11.795,12.121,11.559,11.609,632883,0
2014-10-15,11.451,11.776,11.293,11.756,809542,0
2014-10-16,11.697,11.983,11.628,11.933,502149,0
2014-10-17,12.003,12.121,11.805,11.885,480130,0
2014-10-20,11.885,12.219,11.855,12.17,470479,0
2014-10-21,12.229,12.683,12.189,12.683,651642,0
2014-10-22,12.703,12.712,12.417,12.465,505907,0
2014-10-23,12.603,12.741,12.525,12.633,383054,0
2014-10-24,12.643,12.683,12.427,12.555,419229,0
2014-10-27,12.525,12.712,12.387,12.545,398276,0
2014-10-28,12.565,12.693,12.446,12.673,548386,0
2014-10-29,12.703,12.821,12.593,12.781,321060,0
2014-10-30,12.703,12.978,12.603,12.909,869174,0
2014-10-31,13.599,14.417,13.165,14.209,1966985,0
2014-11-03,14.181,14.329,13.205,13.392,1313265,0
2014-11-04,13.431,13.658,13.067,13.293,708232,0
2014-11-05,13.392,13.639,13.303,13.421,708840,0
2014-11-06,13.481,13.787,13.392,13.787,764319,0
2014-11-07,13.767,13.767,13.383,13.421,1145256,0
2014-11-10,13.481,13.658,13.313,13.343,558665,0
2014-11-11,13.333,13.373,13.155,13.343,547230,0
2014-11-12,13.303,13.579,13.145,13.441,480907,0
2014-11-13,13.401,13.629,13.373,13.589,497286,0
2014-11-14,13.559,13.599,13.293,13.589,777746,0
2014-11-17,13.51,13.817,13.41,13.51,596024,0
2014-11-18,13.589,13.897,13.589,13.738,417243,0
2014-11-19,13.659,13.797,13.44,13.5,583018,0
2014-11-20,13.47,13.758,13.46,13.758,357790,0
2014-11-21,13.897,14.046,13.678,13.976,1000381,0
2014-11-24,14.026,14.026,13.778,13.966,670913,0
2014-11-25,14.075,14.075,13.797,14.026,614736,0
2014-11-26,14.046,14.105,13.877,14.085,450894,0
2014-11-28,14.075,14.433,13.966,14.324,396694,0
2014-12-01,14.244,14.472,13.768,14.105,957465,0
2014-12-02,14.135,14.502,14.016,14.403,1061041,0
2014-12-03,14.343,14.482,14.224,14.373,502327,0
2014-12-04,14.343,14.542,14.234,14.393,458732,0
2014-12-05,14.343,14.651,14.264,14.562,721074,0
2014-12-08,14.482,14.77,14.343,14.582,692806,0
2014-12-09,14.373,14.721,14.165,14.721,659027,0
2014-12-10,14.631,14.84,14.155,14.185,494687,0
2014-12-11,14.274,14.443,14.056,14.125,565756,0
2014-12-12,13.887,14.165,13.817,13.847,1878703,0
2014-12-15,13.917,14.383,13.887,14.274,772045,0
2014-12-16,14.264,14.582,14.214,14.403,847738,0
2014-12-17,14.413,14.542,13.996,14.085,991656,0
2014-12-18,14.294,14.314,14.075,14.195,786360,0
2014-12-19,14.155,14.492,14.095,14.373,1770431,0
2014-12-22,14.343,14.701,14.264,14.463,489992,0
2014-12-23,14.522,14.572,14.254,14.294,411977,0
2014-12-24,14.334,14.602,14.264,14.562,217672,0
2014-12-26,14.641,14.85,14.562,14.82,234285,0
2014-12-29,14.85,14.959,14.621,14.701,475310,0
2014-12-30,14.631,14.8,14.512,14.582,693480,0
2014-12-31,14.582,14.711,14.234,14.294,904700,0
2015-01-02,14.383,14.552,13.688,13.956,908666,0
2015-01-05,13.391,13.559,13.123,13.391,1486894,0
2015-01-06,13.381,13.42,13.013,13.252,1380466,0
2015-01-07,13.41,13.569,13.311,13.51,807324,0
2015-01-08,13.668,13.678,13.152,13.232,1652748,0
2015-01-09,13.718,14.383,13.708,14.244,2642248,0
2015-01-12,13.4,14.026,13.4,13.907,2288722,0
2015-01-13,14.075,14.532,13.877,14.304,12729954,0
2015-01-14,14.115,14.175,13.41,13.539,3008306,0
2015-01-15,13.619,13.629,13.351,13.45,1340449,0
2015-01-16,13.46,13.897,13.341,13.857,1570376,0
2015-01-20,13.897,13.907,13.52,13.748,1177053,0
2015-01-21,13.678,13.936,13.609,13.837,1106434,0
2015-01-22,13.976,14.066,13.748,14.056,961028,0
2015-01-23,14.026,14.026,13.619,13.668,981017,0
2015-01-26,13.748,13.867,13.361,13.847,2138339,0
2015-01-27,13.718,14.135,13.668,14.016,854045,0
2015-01-28,14.026,14.135,13.5,13.549,875804,0
2015-01-29,13.549,13.788,13.232,13.748,1237375,0
2015-01-30,13.609,13.678,13.212,13.42,1607136,0
2015-02-02,13.46,13.599,13.252,13.579,851622,0
2015-02-03,13.51,13.857,13.47,13.778,974958,0
2015-02-04,13.708,13.857,13.579,13.668,971787,0
2015-02-05,13.758,13.897,13.688,13.897,757557,0
2015-02-06,13.887,14.016,13.748,13.837,1109579,0
2015-02-09,13.768,13.907,13.639,13.688,555916,0
2015-02-10,13.748,14.046,13.738,13.936,659420,0
2015-02-11,13.887,14.165,13.857,14.105,660186,0
2015-02-12,14.185,14.214,13.976,14.105,551044,0
2015-02-13,14.105,14.214,13.907,14.214,557929,0
2015-02-17,14.195,14.254,13.927,14.145,899895,0
2015-02-18,14.046,14.135,13.649,14.095,1105709,0
2015-02-19,14.056,14.085,13.847,13.907,801594,0
2015-02-20,13.659,13.698,13.242,13.371,2675932,0
2015-02-23,13.341,13.381,12.825,12.914,2157875,0
2015-02-24,12.904,12.914,12.199,12.229,2353088,0
2015-02-25,12.1,12.745,12.011,12.725,2180039,0
2015-02-26,12.735,13.063,12.666,13.053,1288724,0
2015-02-27,13.083,13.49,12.954,13.46,1402096,0
2015-03-02,13.49,13.64,13.36,13.63,1143800,0
2015-03-03,13.58,13.71,13.39,13.68,1443000,0
2015-03-04,13.56,13.65,13.24,13.49,1139700,0
2015-03-05,13.54,13.6,13.29,13.35,527900,0
2015-03-06,13.11,13.51,13.06,13.38,1121800,0
2015-03-09,13.42,13.51,13.23,13.39,1164400,0
2015-03-10,13.28,13.35,12.85,13.01,1189000,0
2015-03-11,13.05,13.21,12.96,13.17,657000,0
2015-03-12,13.29,13.44,13.18,13.36,720300,0
2015-03-13,13.38,13.51,13.2,13.49,560600,0
2015-03-16,13.61,13.76,13.32,13.57,615700,0
2015-03-17,13.49,13.7,13.23,13.68,853000,0
2015-03-18,13.61,14.04,13.42,14.01,1129900,0
2015-03-19,13.99,14.7,13.95,14.61,1152500,0
2015-03-20,14.68,14.74,14.42,14.63,1318600,0
2015-03-23,15.03,15.68,14.96,15.65,1965400,0
2015-03-24,15.65,15.75,14.89,14.98,1598900,0
2015-03-25,15.02,15.1,14.71,14.73,937300,0
2015-03-26,14.67,14.74,14.47,14.64,888000,0
2015-03-27,14.63,14.81,14.57,14.75,919200,0
2015-03-30,14.91,14.95,14.59,14.64,732300,0
2015-03-31,14.6,14.93,14.51,14.83,1775317,0
2015-04-01,14.82,14.82,14.39,14.52,670700,0
2015-04-02,14.51,14.77,14.43,14.72,406200,0
2015-04-06,14.66,14.81,14.55,14.7,400300,0
2015-04-07,14.75,14.89,14.58,14.61,360849,0
2015-04-08,14.65,14.71,14.43,14.56,664700,0
2015-04-09,14.58,14.69,14.38,14.58,448656,0
2015-04-10,14.66,14.73,14.56,14.65,172700,0
2015-04-13,14.59,14.76,14.59,14.68,237800,0
2015-04-14,14.69,14.83,14.59,14.77,414000,0
2015-04-15,14.91,14.91,14.57,14.62,600890,0
2015-04-16,14.65,14.72,14.55,14.72,1081927,0
2015-04-17,14.58,14.69,14.46,14.6,468700,0
2015-04-20,14.7,14.8,14.42,14.77,373251,0
2015-04-21,14.85,15.06,14.8,15.02,355618,0
2015-04-22,15.07,15.33,14.99,15.29,555506,0
2015-04-23,15.29,15.34,15.27,15.3,570300,0
2015-04-24,15.35,15.52,15.29,15.52,488164,0
2015-04-27,15.54,15.56,15,15.03,462600,0
2015-04-28,15.09,15.14,14.73,15.14,511800,0
2015-04-29,15.03,15.29,14.95,15.12,588900,0
2015-04-30,15.06,15.15,14.42,14.55,764400,0
2015-05-01,15.25,15.33,14.95,15.12,1000000,0
2015-05-04,15.2,15.48,15.19,15.33,947300,0
2015-05-05,15.37,15.44,14.84,14.92,546700,0
2015-05-06,14.93,14.99,14.57,14.66,577418,0
2015-05-07,14.67,15.11,14.64,15.1,786593,0
2015-05-08,15.27,15.38,15.07,15.33,925800,0
2015-05-11,15.28,15.64,15.24,15.29,1386700,0
2015-05-12,15.17,15.23,14.79,14.8,668233,0
2015-05-13,14.85,14.88,14.48,14.48,1189700,0
2015-05-14,14.57,14.63,14.48,14.49,797300,0
2015-05-15,14.49,15.06,14.45,15.04,2091286,0
2015-05-18,15.06,15.51,14.98,15.5,756027,0
2015-05-19,15.55,15.89,15.44,15.88,1183000,0
2015-05-20,15.88,16.5,15.88,16.34,2884900,0
2015-05-21,16.34,16.72,16.19,16.4,1851500,0
2015-05-22,16.39,16.85,16.34,16.6,938100,0
2015-05-26,16.56,16.64,16.33,16.56,928678,0
2015-05-27,16.63,16.82,16.51,16.6,1595700,0
2015-05-28,16.61,16.69,16.29,16.35,1166600,0
2015-05-29,16.35,16.5,16.22,16.35,1898000,0
2015-06-01,16.39,16.47,16.25,16.32,1058980,0
2015-06-02,16.31,16.5,16.24,16.4,763210,0
2015-06-03,16.49,16.49,16.35,16.43,781900,0
2015-06-04,16.29,16.42,16.11,16.13,410900,0
2015-06-05,16.12,16.25,15.98,16.21,443000,0
2015-06-08,16.16,16.25,16.02,16.16,357500,0
2015-06-09,16.14,16.18,15.88,16.09,463911,0
2015-06-10,16.15,16.27,16.07,16.22,547494,0
2015-06-11,16.25,16.31,16.17,16.25,2267959,0
2015-06-12,16.21,16.38,16.05,16.14,940900,0
2015-06-15,16.05,16.31,16.01,16.28,628900,0
2015-06-16,16.25,16.43,16.01,16.19,1389900,0
2015-06-17,16.25,16.31,16.14,16.18,1144100,0
2015-06-18,16.21,16.55,16.16,16.48,639400,0
2015-06-19,16.5,16.71,16.38,16.39,1220300,0
2015-06-22,16.53,16.84,16.53,16.69,764800,0
2015-06-23,16.71,16.82,16.67,16.69,862324,0
2015-06-24,16.67,16.76,16.31,16.42,1045700,0
2015-06-25,16.46,17.2,16.41,16.96,2651500,0
2015-06-26,17,17.07,16.47,16.48,3144100,0
2015-06-29,16.31,16.62,16.06,16.09,1126100,0
2015-06-30,16.24,16.36,16.14,16.2,750873,0
2015-07-01,16.34,16.51,16.31,16.43,964900,0
2015-07-02,16.45,16.5,15.95,16.07,583100,0
2015-07-06,15.94,16.27,15.92,16.27,748800,0
2015-07-07,16.29,16.44,15.96,16.14,646600,0
2015-07-08,16.01,16.07,15.65,15.73,440900,0
2015-07-09,15.9,15.96,15.77,15.82,482400,0
2015-07-10,16.03,16.16,16.03,16.11,361100,0
2015-07-13,15.57,15.99,15.52,15.85,835400,0
2015-07-14,15.84,16.11,15.8,16.02,538543,0
2015-07-15,16.09,16.11,15.74,15.81,824503,0
2015-07-16,15.69,15.84,15.66,15.73,320000,0
2015-07-17,15.74,15.78,15.53,15.63,338300,0
2015-07-20,15.68,15.84,15.53,15.66,512000,0
2015-07-21,15.6,15.66,15.4,15.54,315200,0
2015-07-22,15.49,15.74,15.49,15.63,317100,0
2015-07-23,15.74,15.9,15.56,15.62,356400,0
2015-07-24,15.55,15.63,15.08,15.15,844800,0
2015-07-27,15.11,15.15,14.74,14.8,600700,0
2015-07-28,14.89,14.96,14.59,14.86,569400,0
2015-07-29,14.87,14.98,14.72,14.84,408700,0
2015-07-30,14.78,14.86,14.6,14.65,449300,0
2015-07-31,14.65,14.83,14.36,14.43,1489800,0
2015-08-03,14.49,14.96,14.47,14.63,1107523,0
2015-08-04,14.68,14.69,14.3,14.5,1403400,0
2015-08-05,14.62,14.86,14.38,14.45,847800,0
2015-08-06,14.45,14.59,14.23,14.29,1299793,0
2015-08-07,14.29,15.13,14.01,14.47,2164400,0
2015-08-10,14.62,14.84,14.52,14.69,873300,0
2015-08-11,14.44,14.44,13.44,13.75,2402935,0
2015-08-12,13.67,13.81,13.31,13.76,1134700,0
2015-08-13,13.85,13.92,13.58,13.72,683600,0
2015-08-14,13.68,13.84,13.56,13.7,546400,0
2015-08-17,13.61,13.94,13.45,13.81,541400,0
2015-08-18,13.8,13.84,13.55,13.62,637400,0
2015-08-19,13.58,13.77,13.44,13.72,1088500,0
2015-08-20,13.59,13.66,13.37,13.4,1116200,0
2015-08-21,13.18,13.4,13.02,13.34,1254100,0
2015-08-24,12.55,13.16,12.27,12.44,1335256,0
2015-08-25,12.76,12.98,12.31,12.31,1136400,0
2015-08-26,12.58,12.59,12,12.43,1883600,0
2015-08-27,12.64,13.02,12.47,12.8,1278600,0
2015-08-28,12.8,13.17,12.71,12.99,921700,0
2015-08-31,12.97,13.12,12.82,12.9,769100,0
2015-09-01,12.66,12.72,12.33,12.41,866500,0
2015-09-02,12.42,12.42,11.95,12.42,1144200,0
2015-09-03,12.48,12.54,12.3,12.4,912900,0
2015-09-04,12.22,12.34,12.12,12.25,578800,0
2015-09-08,12.48,12.55,12.28,12.47,767800,0
2015-09-09,12.57,12.61,12.14,12.17,501900,0
2015-09-10,12.16,12.41,12.1,12.18,578235,0
2015-09-11,12.19,12.31,12.16,12.24,411600,0
2015-09-14,12.25,12.41,12.16,12.18,446900,0
2015-09-15,12.18,12.56,12.14,12.43,768400,0
2015-09-16,12.44,12.52,12.24,12.36,418800,0
2015-09-17,12.33,12.78,12.22,12.64,723180,0
2015-09-18,12.47,12.71,12.46,12.58,2010400,0
2015-09-21,12.66,12.78,12.28,12.29,715100,0
2015-09-22,12.12,12.23,11.96,11.99,833400,0
2015-09-23,12.03,12.05,11.8,11.89,639200,0
2015-09-24,11.78,11.82,11.6,11.74,528586,0
2015-09-25,11.82,11.85,11.41,11.48,567100,0
2015-09-28,11.46,11.46,10.86,10.88,1248642,0
2015-09-29,10.87,10.9,10.41,10.62,1168800,0
2015-09-30,10.73,10.83,10.48,10.79,1149400,0
2015-10-01,10.76,10.86,10.13,10.21,2396100,0
2015-10-02,10.09,10.69,10.07,10.46,2891000,0
2015-10-05,10.55,10.71,10.42,10.61,805344,0
2015-10-06,11.41,12.56,11.05,11.17,3392000,0
2015-10-07,11.2,11.42,11.1,11.21,1472700,0
2015-10-08,11.19,11.2,10.58,10.91,996800,0
2015-10-09,10.89,11.28,10.89,10.98,869700,0
2015-10-12,11,11.17,10.88,11.01,485776,0
2015-10-13,11.02,11.15,10.79,10.8,1019600,0
2015-10-14,10.84,10.94,10.67,10.7,662300,0
2015-10-15,10.62,10.92,10.43,10.91,759000,0
2015-10-16,10.95,11.16,10.82,10.9,686700,0
2015-10-19,10.87,10.92,10.71,10.78,539365,0
2015-10-20,11.12,11.24,10.82,11.22,1283638,0
2015-10-21,11.29,11.54,10.86,11,1591500,0
2015-10-22,10.89,10.89,10.18,10.39,1127200,0
2015-10-23,10.5,10.84,10.46,10.69,901000,0
2015-10-26,10.71,10.78,10.56,10.7,737200,0
2015-10-27,10.67,10.72,10.45,10.59,1197200,0
2015-10-28,10.58,10.92,10.39,10.77,1572500,0
2015-10-29,10.74,10.83,10.64,10.75,790100,0
2015-10-30,10.57,11.46,10.23,11.3,1971700,0
2015-11-02,11.26,11.81,11.06,11.73,1630609,0
2015-11-03,11.63,11.97,11.4,11.87,1173100,0
2015-11-04,11.92,12.16,11.73,12.16,1041537,0
2015-11-05,11.99,12.25,11.85,12.16,1392300,0
2015-11-06,12.08,12.65,12.04,12.57,914000,0
2015-11-09,12.52,12.52,12.02,12.2,671389,0
2015-11-10,12.13,12.23,12.05,12.12,818100,0
2015-11-11,12.11,12.11,11.75,11.77,489500,0
2015-11-12,11.63,11.7,11.2,11.2,632900,0
2015-11-13,11.1,11.64,11.07,11.46,658200,0
2015-11-16,11.4,11.61,11.26,11.4,859400,0
2015-11-17,11.45,11.86,11.32,11.69,532000,0
2015-11-18,11.69,11.86,11.58,11.85,496600,0
2015-11-19,11.76,11.76,11.37,11.53,800000,0
2015-11-20,11.6,11.88,11.55,11.81,468800,0
2015-11-23,11.74,12.05,11.64,11.9,498200,0
2015-11-24,11.79,11.95,11.66,11.89,649400,0
2015-11-25,11.88,12.05,11.82,11.97,335300,0
2015-11-27,12,12.2,11.95,12.08,118300,0
2015-11-30,12.13,12.28,11.95,12.07,590400,0
2015-12-01,12.15,12.18,11.95,12.01,555603,0
2015-12-02,11.96,12.04,11.57,11.73,1454899,0
2015-12-03,11.82,12.32,11.72,11.9,1292665,0
2015-12-04,11.87,12.26,11.82,12.26,1187400,0
2015-12-07,12.25,12.25,11.87,11.96,880700,0
2015-12-08,11.83,11.93,11.62,11.81,815521,0
2015-12-09,11.77,12.37,11.77,12.07,1240700,0
2015-12-10,12.04,12.66,12.04,12.57,1231400,0
2015-12-11,12.38,12.42,12.14,12.35,1299000,0
2015-12-14,12.37,12.39,11.67,11.71,1623461,0
2015-12-15,11.81,12.1,11.81,12.06,871300,0
2015-12-16,12.12,12.35,12,12.15,626700,0
2015-12-17,12.18,12.47,12.11,12.37,853000,0
2015-12-18,12.27,12.36,11.99,12.01,2584500,0
2015-12-21,12.05,12.3,11.94,12,941300,0
2015-12-22,12.01,12.39,11.88,12.25,715922,0
2015-12-23,12.28,12.505,12.11,12.5,587989,0
2015-12-24,12.49,12.57,12.355,12.47,156591,0
2015-12-28,12.44,12.44,12.1,12.28,720122,0
2015-12-29,12.31,12.47,12.24,12.42,449718,0
2015-12-30,12.43,12.5199,12.2,12.34,597153,0
2015-12-31,12.24,12.31,11.91,11.91,890001,0
2016-01-04,11.72,11.97,11.46,11.91,1101143,0
2016-01-05,11.91,12.095,11.9,12,712670,0
2016-01-06,11.84,11.88,11.435,11.57,781115,0
2016-01-07,11.34,11.41,10.74,10.75,820496,0
2016-01-08,10.77,10.85,10.37,10.49,1583992,0
2016-01-11,10.52,11.85,10.52,11.23,2591612,0
2016-01-12,11.31,11.49,10.73,11.05,1861854,0
2016-01-13,11.06,11.32,10.25,10.28,1101726,0
2016-01-14,10.31,10.31,9.87,10.15,1769162,0
2016-01-15,9.88,10.23,9.73,10.19,1550059,0
2016-01-19,10.27,10.31,9.47,9.58,1404200,0
2016-01-20,9.41,9.69,8.87,9.63,1447704,0
2016-01-21,9.63,10,9.475,9.51,1059228,0
2016-01-22,9.71,9.8,9.44,9.54,693867,0
2016-01-25,9.38,9.56,9.1,9.11,655225,0
2016-01-26,9.13,9.39,9,9.3,1187193,0
2016-01-27,9.29,9.56,9.18,9.24,2868036,0
2016-01-28,9.38,9.43,8.77,8.85,955540,0
2016-01-29,8.92,9.57,8.88,9.53,1479569,0
2016-02-01,9.43,9.77,9.31,9.63,1159909,0
2016-02-02,9.48,9.51,9.03,9.07,992733,0
2016-02-03,9.17,9.17,8.6,8.95,876873,0
2016-02-04,8.92,9.29,8.86,9.1,863772,0
2016-02-05,9.04,9.09,8.52,8.62,1534194,0
2016-02-08,8.48,8.51,7.775,8,2866939,0
2016-02-09,7.87,8.06,7.65,7.82,1141143,0
2016-02-10,7.92,8.04,7.74,7.89,1113880,0
2016-02-11,7.71,7.75,7.33,7.54,1108784,0
2016-02-12,7.57,7.62,7.43,7.5,604244,0
2016-02-16,7.54,8.23,7.4701,8.2,1676436,0
2016-02-17,8.22,8.51,8.215,8.35,841520,0
2016-02-18,8.23,8.915,8.18,8.41,2204446,0
2016-02-19,8.38,8.54,8.115,8.29,1042032,0
2016-02-22,8.39,8.805,8.39,8.57,1131647,0
2016-02-23,8.55,8.58,8.32,8.46,1098722,0
2016-02-24,8.36,8.76,8.25,8.72,981109,0
2016-02-25,8.79,8.96,8.7,8.76,742520,0
2016-02-26,9.16,10.29,9.01,9.67,1878468,0
2016-02-29,9.67,10.15,9.58,9.79,1966215,0
2016-03-01,9.85,10.42,9.69,10.41,1542611,0
2016-03-02,10.32,10.6,10.24,10.55,1081779,0
2016-03-03,10.57,11.23,10.52,11.13,929665,0
2016-03-04,11.13,11.22,10.76,10.87,1008754,0
2016-03-07,10.84,11.25,10.74,11.18,762589,0
2016-03-08,11.13,11.13,10.49,10.53,1280689,0
2016-03-09,10.59,10.68,10.28,10.56,839518,0
2016-03-10,10.63,10.85,10.27,10.37,485733,0
2016-03-11,10.44,10.955,10.44,10.93,791905,0
2016-03-14,10.92,10.96,10.7,10.82,498745,0
2016-03-15,10.78,10.83,10.33,10.37,767144,0
2016-03-16,10.37,10.82,10.25,10.67,725077,0
2016-03-17,10.68,10.95,10.39,10.88,1214962,0
2016-03-18,10.95,11.45,10.89,11.42,1326875,0
2016-03-21,11.34,11.4901,10.93,11.14,676460,0
2016-03-22,11.06,11.29,10.94,11.2,560854,0
2016-03-23,11.16,11.85,11.16,11.33,765971,0
2016-03-24,11.21,11.21,10.895,11.13,851128,0
2016-03-28,11.2,11.43,11,11.35,520087,0
2016-03-29,11.27,11.89,11.185,11.88,778274,0
2016-03-30,11.99,12.1,11.62,11.65,739651,0
2016-03-31,11.65,11.86,11.515,11.81,797034,0
2016-04-01,11.69,11.939,11.49,11.89,679816,0
2016-04-04,11.87,11.9,11.69,11.75,430857,0
2016-04-05,11.62,11.75,11.48,11.49,437529,0
2016-04-06,11.5,11.99,11.47,11.98,396633,0
2016-04-07,11.87,12.03,11.64,11.79,465944,0
2016-04-08,11.92,12.1,11.6,11.75,401480,0
2016-04-11,11.83,11.91,11.54,11.64,350837,0
2016-04-12,11.64,12,11.58,11.96,365892,0
2016-04-13,12.07,12.38,11.96,12.27,644485,0
2016-04-14,12.27,12.435,12.15,12.41,426770,0
2016-04-15,12.35,12.64,12.05,12.54,925987,0
2016-04-18,12.43,12.88,12.34,12.84,594007,0
2016-04-19,12.86,13.21,12.84,12.95,746287,0
2016-04-20,12.92,13.5,12.82,13.33,780600,0
2016-04-21,13.36,13.6,13.06,13.1,512620,0
2016-04-22,13.12,13.68,13.12,13.58,647222,0
2016-04-25,13.5,13.67,12.99,13.15,571652,0
2016-04-26,13.25,13.39,13.13,13.38,500808,0
2016-04-27,13.44,14.05,13.42,14,1039598,0
2016-04-28,13.89,14.3,13.55,13.59,566177,0
2016-04-29,13.53,13.59,13.195,13.38,770242,0
2016-05-02,13.42,13.42,13.07,13.24,895265,0
2016-05-03,13.02,13.6,12.91,13.33,529200,0
2016-05-04,13.23,13.56,12.97,13.13,494170,0
2016-05-05,13.22,13.47,13,13.09,1312266,0
2016-05-06,13.23,13.61,12.32,12.54,1139291,0
2016-05-09,12.59,12.89,12.59,12.76,808762,0
2016-05-10,12.87,12.87,12.59,12.75,837355,0
2016-05-11,12.72,12.915,12.55,12.6,843810,0
2016-05-12,12.64,12.67,11.9,12.04,812109,0
2016-05-13,12.03,12.35,11.91,12.13,615511,0
2016-05-16,12.2,12.5,12.15,12.29,550309,0
2016-05-17,12.29,12.48,12.02,12.19,705269,0
2016-05-18,12.14,12.59,12.1,12.36,829967,0
2016-05-19,12.24,12.54,12.07,12.4,651863,0
2016-05-20,12.45,12.58,12.3,12.47,590374,0
2016-05-23,12.51,12.58,12.32,12.33,469052,0
2016-05-24,12.38,12.98,12.3,12.83,621412,0
2016-05-25,12.96,13.2,12.77,12.85,657410,0
2016-05-26,12.88,12.89,12.4,12.5,314035,0
2016-05-27,12.54,12.7,12.34,12.41,1246852,0
2016-05-31,12.45,12.77,12.34,12.67,1236403,0
2016-06-01,12.61,12.94,12.56,12.87,1049734,0
2016-06-02,12.87,12.97,12.68,12.88,966115,0
2016-06-03,12.94,12.95,12.58,12.59,1239035,0
2016-06-06,12.56,12.955,12.56,12.84,872556,0
2016-06-07,12.86,13.11,12.73,12.86,1267481,0
2016-06-08,12.87,13.115,12.695,12.86,997643,0
2016-06-09,12.85,12.87,12.54,12.62,677981,0
2016-06-10,12.39,12.39,11.75,11.76,972424,0
2016-06-13,11.68,11.879,11.51,11.51,1047790,0
2016-06-14,11.49,11.67,11.3138,11.49,513378,0
2016-06-15,11.53,11.97,11.51,11.56,1132503,0
2016-06-16,11.5,11.55,11.12,11.5,1064091,0
2016-06-17,11.5,11.54,10.91,10.94,1415120,0
2016-06-20,11.13,11.32,11.02,11.06,781299,0
2016-06-21,11.04,11.3,10.88,11.2,896336,0
2016-06-22,11.21,11.45,11.1,11.23,764791,0
2016-06-23,11.4,11.45,11.22,11.33,731706,0
2016-06-24,10.85,11.13,10.77,11.04,3731772,0
2016-06-27,10.96,11.03,10.305,10.44,1335580,0
2016-06-28,10.64,11.011,10.61,10.72,1056966,0
2016-06-29,10.93,11.15,10.82,11.11,561176,0
2016-06-30,11.09,11.11,10.56,10.87,2696305,0
2016-07-01,10.87,11.04,10.66,10.81,935172,0
2016-07-05,10.78,10.84,10.26,10.36,624155,0
2016-07-06,10.26,10.48,10.08,10.39,808641,0
2016-07-07,10.41,10.57,10.38,10.5,651083,0
2016-07-08,10.65,11.06,10.56,10.98,619574,0
2016-07-11,11.04,11.2,10.98,11.19,490609,0
2016-07-12,11.24,11.37,11.21,11.32,602796,0
2016-07-13,11.45,11.4999,11.23,11.44,780028,0
2016-07-14,11.52,11.55,11.3,11.46,801288,0
2016-07-15,11.56,11.64,11.39,11.44,772185,0
2016-07-18,11.43,11.59,11.33,11.56,416637,0
2016-07-19,11.54,11.71,11.48,11.57,510109,0
2016-07-20,11.64,11.66,11.52,11.58,462194,0
2016-07-21,11.56,11.81,11.55,11.69,974371,0
2016-07-22,11.71,11.72,11.52,11.61,455775,0
2016-07-25,11.53,11.62,11.47,11.52,753027,0
2016-07-26,11.52,11.63,11.44,11.59,572531,0
2016-07-27,11.6,11.6,11.39,11.46,449500,0
2016-07-28,11.36,11.4601,11.31,11.38,224410,0
2016-07-29,11.31,11.555,11.12,11.5,663880,0
2016-08-01,11.44,11.59,11.22,11.27,584327,0
2016-08-02,11.2,11.38,10.84,10.89,612685,0
2016-08-03,10.82,11.17,10.69,11.09,673444,0
2016-08-04,11.09,11.15,10.78,10.8,669916,0
2016-08-05,11.14,12.5,11.03,12.25,1323414,0
2016-08-08,12.19,12.19,11.66,11.84,991657,0
2016-08-09,11.84,11.88,11.69,11.79,641977,0
2016-08-10,11.8,11.82,11.5,11.64,621016,0
2016-08-11,11.68,11.73,11.4,11.49,502556,0
2016-08-12,11.5,11.73,11.44,11.68,470055,0
2016-08-15,11.74,11.92,11.72,11.73,689162,0
2016-08-16,11.68,11.81,11.28,11.34,793645,0
2016-08-17,11.31,11.382,10.86,11.27,1087907,0
2016-08-18,11.27,11.62,11.25,11.53,659718,0
2016-08-19,11.47,11.53,11.28,11.51,543516,0
2016-08-22,11.5,11.58,11.285,11.55,569344,0
2016-08-23,11.63,11.84,11.56,11.79,303825,0
2016-08-24,11.79,11.88,11.28,11.31,522959,0
2016-08-25,11.23,11.43,11.18,11.37,395037,0
2016-08-26,11.39,11.59,11.28,11.51,391163,0
2016-08-29,11.55,11.81,11.55,11.76,243611,0
2016-08-30,11.75,12.01,11.75,11.94,437483,0
2016-08-31,11.93,11.93,11.665,11.88,854993,0
2016-09-01,11.85,11.88,11.65,11.75,577061,0
2016-09-02,11.84,12.14,11.72,12.12,420484,0
2016-09-06,12.14,12.14,11.84,12.03,375468,0
2016-09-07,12.01,12.43,12.01,12.35,436941,0
2016-09-08,12.29,12.35,12.21,12.33,394796,0
2016-09-09,12.12,12.25,11.925,11.97,436003,0
2016-09-12,11.85,12.23,11.82,12.21,635132,0
2016-09-13,12.05,12.37,11.96,12.26,618642,0
2016-09-14,12.25,12.37,12.01,12.33,710180,0
2016-09-15,12.25,12.44,11.83,12.41,1327537,0
2016-09-16,12.32,12.8,12.24,12.78,1294680,0
2016-09-19,12.82,12.87,12.49,12.53,1211375,0
2016-09-20,12.62,12.6211,12.41,12.55,596371,0
2016-09-21,12.64,12.79,12.5,12.73,549812,0
2016-09-22,12.83,13.47,12.78,13.27,1305756,0
2016-09-23,13.24,13.39,13.015,13.08,650731,0
2016-09-26,12.97,12.99,12.655,12.76,632942,0
2016-09-27,12.72,13.17,12.72,13.14,527166,0
2016-09-28,12.28,13.19,12.2,13.17,3518554,0
2016-09-29,13.18,13.4886,12.92,13.21,2404474,0
2016-09-30,13.37,13.61,12.9817,13.5,893822,0
2016-10-03,13.41,13.54,13.145,13.53,850757,0
2016-10-04,13.56,13.82,13.53,13.82,1190647,0
2016-10-05,13.82,14.12,13.8,14.05,1129872,0
2016-10-06,13.96,13.97,13.51,13.88,1424264,0
2016-10-07,13.86,14.01,13.685,13.94,1000643,0
2016-10-10,14.06,14.25,13.99,14.04,455960,0
2016-10-11,13.98,13.99,13.565,13.9,1152515,0
2016-10-12,13.88,13.88,13.63,13.77,902455,0
2016-10-13,13.63,14.25,13.4614,13.89,1100599,0
2016-10-14,13.94,14.02,13.725,13.75,968731,0
2016-10-17,13.7,13.8,13.175,13.35,1102024,0
2016-10-18,13.45,13.5,13.3,13.4,628963,0
2016-10-19,13.4,13.75,13.2,13.6,1026846,0
2016-10-20,13.6,13.75,13.05,13.1,998086,0
2016-10-21,12.95,13.1,12.85,12.97,554170,0
2016-10-24,13.15,13.15,12.85,13,350670,0
2016-10-25,12.9,13,12.7,12.8,469345,0
2016-10-26,12.7,12.9,12.5,12.7,1015456,0
2016-10-27,12.65,12.9,12.45,12.7,678499,0
2016-10-28,12.6,13,12.45,12.8,933207,0
2016-10-31,12.9,13.025,12.775,13,621839,0
2016-11-01,13,13,12,12.5,1356236,0
2016-11-02,12.5,12.65,12.2,12.2,524116,0
2016-11-03,12.3,12.45,11.7,11.95,1508770,0
2016-11-04,10.3,11.65,10.2,11.2,2873621,0
2016-11-07,11.4,12.15,11.2,11.5,2549943,0
2016-11-08,11.15,11.6,10.85,11.45,3136411,0
2016-11-09,10.6,11.55,10.4,11.55,1815168,0
2016-11-10,11.65,12.1,11.65,11.7,1844689,0
2016-11-11,11.45,11.95,11.4,11.85,1373837,0
2016-11-14,12.05,12.55,12.05,12.35,900759,0
2016-11-15,12.4,12.6,12.15,12.55,642604,0
2016-11-16,12.55,12.7,12.35,12.55,1036528,0
2016-11-17,12.7,13,12.35,12.45,867649,0
2016-11-18,12.55,12.9,12.55,12.85,648611,0
2016-11-21,13.05,13.05,12.7,12.85,376389,0
2016-11-22,12.85,12.85,12.55,12.7,439094,0
2016-11-23,12.7,12.8,12.5,12.8,485793,0
2016-11-25,12.85,12.95,12.7,12.9,276951,0
2016-11-28,12.9,12.9,12.55,12.7,910523,0
2016-11-29,12.65,12.8,12.55,12.75,1169737,0
2016-11-30,12.8,12.8,12.075,12.15,1102367,0
2016-12-01,12.25,12.4,12,12.2,1319501,0
2016-12-02,12.3,12.35,12,12.05,583182,0
2016-12-05,12.1,12.3,12,12.25,1022307,0
2016-12-06,12.3,12.325,12,12.15,1098085,0
2016-12-07,12.1,12.4,12.05,12.25,883803,0
2016-12-08,12.35,12.6,12.3,12.6,864750,0
2016-12-09,12.65,13.15,12.65,12.95,1443618,0
2016-12-12,12.95,13.2,12.95,13.1,828700,0
2016-12-13,13.2,13.4,12.95,13.3,728257,0
2016-12-14,13.3,13.3,12.925,12.95,591444,0
2016-12-15,13,13.65,12.9,13.6,928396,0
2016-12-16,13.7,13.75,13.15,13.7,1955640,0
2016-12-19,13.65,13.75,13.3,13.45,699109,0
2016-12-20,13.5,13.7,13.4,13.6,471363,0
2016-12-21,13.6,13.75,13.5,13.5,671713,0
2016-12-22,13.55,13.75,13.45,13.5,1097649,0
2016-12-23,13.5,13.55,13.35,13.53,403955,0
2016-12-27,13.55,13.75,13.5,13.6,357183,0
2016-12-28,13.65,13.7,13.2,13.45,965757,0
2016-12-29,13.45,13.6,13.3,13.4,423738,0
2016-12-30,13.45,13.45,13.15,13.25,407678,0
2017-01-03,13.4,13.8,13.1,13.55,2125951,0
2017-01-04,13.65,14,13.525,13.9,1316964,0
2017-01-05,13.9,14.05,13.65,13.7,834759,0
2017-01-06,13.7,13.95,13.6,13.85,549722,0
2017-01-09,13.75,14.8,13.65,14.7,1734776,0
2017-01-10,14.7,15.15,14.65,15,1452656,0
2017-01-11,14.9,15.05,14.7,14.9,1160462,0
2017-01-12,14.75,14.95,14.55,14.75,499234,0
2017-01-13,14.8,15.1,14.8,14.9,784149,0
2017-01-17,14.9,14.975,14.55,14.8,635045,0
2017-01-18,14.8,14.9,14.55,14.7,421562,0
2017-01-19,14.7,14.75,14.45,14.65,562405,0
2017-01-20,14.6,14.8,14.55,14.8,1006011,0
2017-01-23,14.7,14.725,14.4,14.55,864008,0
2017-01-24,14.55,14.8,14.5,14.65,826424,0
2017-01-25,14.8,14.9,14.7,14.75,398860,0
2017-01-26,14.8,14.825,14.4,14.5,474588,0
2017-01-27,14.35,14.5,13.7,13.8,1217336,0
2017-01-30,13.4,13.5,12.4,12.45,1957679,0
2017-01-31,12.45,12.6,12.3,12.45,879825,0
2017-02-01,12.5,12.625,12.15,12.3,1552977,0
2017-02-02,12.3,12.4,12,12.25,2007132,0
2017-02-03,12.45,12.9,12.15,12.8,1311506,0
2017-02-06,12.7,13,12.6,12.65,1041372,0
2017-02-07,12.65,12.65,12.15,12.45,800028,0
2017-02-08,12.35,12.65,12.2,12.6,1031689,0
2017-02-09,12.55,12.9,12.45,12.8,1089294,0
2017-02-10,12.85,12.95,12.65,12.8,490998,0
2017-02-13,12.9,12.95,12.7,12.85,549333,0
2017-02-14,12.75,13.2,12.75,13.15,1544381,0
2017-02-15,13.1,13.35,13,13.35,928786,0
2017-02-16,13.3,13.4,12.7,12.85,971974,0
2017-02-17,12.8,12.85,12.575,12.7,741681,0
2017-02-21,12.8,13,12.65,13,1027997,0
2017-02-22,12.9,13,12.6,12.9,1210063,0
2017-02-23,12.95,13.05,12.7,13,1285240,0
2017-02-24,13.35,14.8,13.35,14.15,3170170,0
2017-02-27,14.05,14.65,13.95,14.6,1413813,0
2017-02-28,14.5,14.75,14.375,14.4,1327953,0
2017-03-01,14.65,14.75,14.2,14.3,1161066,0
2017-03-02,14.3,14.4,14.1,14.3,670557,0
2017-03-03,14.35,14.45,14.15,14.45,772138,0
2017-03-06,14.35,14.4,13.801,14.05,785086,0
2017-03-07,13.95,14,13.4,13.5,939513,0
2017-03-08,13.5,13.775,13.325,13.35,444236,0
2017-03-09,13.35,13.7,13.3,13.45,598052,0
2017-03-10,13.55,13.6,13.05,13.05,859566,0
2017-03-13,13.05,13.2,12.8,12.95,1080714,0
2017-03-14,12.85,12.875,12.6,12.7,508950,0
2017-03-15,12.8,12.95,12.5,12.75,1496569,0
2017-03-16,12.8,12.85,12.45,12.55,1507284,0
2017-03-17,12.45,12.75,12.15,12.7,3064192,0
2017-03-20,12.65,12.75,12.45,12.5,685457,0
2017-03-21,12.65,12.65,12.2,12.2,1021921,0
2017-03-22,12.15,12.3,12,12.15,569826,0
2017-03-23,12.15,12.55,12.1,12.2,574515,0
2017-03-24,12.2,12.6,12.2,12.5,832228,0
2017-03-27,12.4,13.05,12.4,13,828188,0
2017-03-28,12.95,13,12.75,12.96,595607,0
2017-03-29,12.9,13.15,12.85,13.1,484221,0
2017-03-30,13.1,13.25,12.95,13.2,615321,0
2017-03-31,13.45,13.6,13.25,13.35,728571,0
2017-04-03,13.4,13.45,13.05,13.16,541585,0
2017-04-04,13.15,13.2,12.9,13.2,621663,0
2017-04-05,13.2,13.6,13.05,13.2,731117,0
2017-04-06,13.15,13.3,12.95,13.2,643334,0
2017-04-07,13.15,13.3,13,13.1,567764,0
2017-04-10,13.1,13.45,12.95,13.3,425855,0
2017-04-11,13.2,13.5,13.175,13.35,511221,0
2017-04-12,13.3,13.45,13.1,13.27,547516,0
2017-04-13,13.25,13.325,13.05,13.2,555750,0
2017-04-17,13.2,13.3,12.975,13.3,500318,0
2017-04-18,13.2,13.4,13,13.35,521712,0
2017-04-19,13.35,13.6,13.35,13.55,579613,0
2017-04-20,13.65,13.7,13.1,13.55,686946,0
2017-04-21,13.5,13.7,13.45,13.65,590897,0
2017-04-24,13.9,13.95,13.6,13.65,585165,0
2017-04-25,13.8,14,13.65,13.85,418280,0
2017-04-26,13.9,14.25,13.725,13.85,635148,0
2017-04-27,13.9,13.9306,13.55,13.7,587447,0
2017-04-28,13.7,13.8,13.65,13.75,391766,0
2017-05-01,13.8,13.8,13.45,13.7,645894,0
2017-05-02,13.8,14.15,13.75,14,838411,0
2017-05-03,13.95,14,13.5,13.65,468266,0
2017-05-04,13.65,13.8,13.4,13.7,823025,0
2017-05-05,14.25,15.1,14.075,14.45,2276874,0
2017-05-08,14.5,14.5,13.75,14,1421131,0
2017-05-09,14.1,14.2,13.75,13.8,511008,0
2017-05-10,13.85,14.2,13.75,14.1,567804,0
2017-05-11,14.1,14.25,13.95,14.1,550835,0
2017-05-12,14.1,14.15,13.9,14.05,364404,0
2017-05-15,14.1,14.1,13.7,13.9,676363,0
2017-05-16,14,14,13.6,13.65,689672,0
2017-05-17,13.55,13.95,13.05,13.4,1101549,0
2017-05-18,13.3,13.55,13.25,13.4,1101365,0
2017-05-19,13.4,14.05,13.4,13.95,897316,0
2017-05-22,13.95,14.1,13.85,13.95,434231,0
2017-05-23,13.95,14.1,13.9163,14,385367,0
2017-05-24,13.9,14,13.75,13.8,294530,0
2017-05-25,13.9,14.05,13.85,13.9,385201,0
2017-05-26,13.95,13.95,13.6,13.8,333815,0
2017-05-30,13.7,13.85,13.6,13.8,464242,0
2017-05-31,13.75,13.85,13.3,13.4,376029,0
2017-06-01,13.5,14.05,13.5,13.95,487517,0
2017-06-02,13.95,14.225,13.95,14.15,530829,0
2017-06-05,14.1,14.1,13.75,14,448958,0
2017-06-06,13.95,13.95,13.65,13.8,263824,0
2017-06-07,13.9,14,13.625,13.85,254595,0
2017-06-08,13.9,14.2,13.65,14.05,380031,0
2017-06-09,14.1,14.5,14,14.5,524768,0
2017-06-12,14.5,14.75,14.25,14.3,944096,0
2017-06-13,14.35,14.5,14.2,14.4,778139,0
2017-06-14,14.45,14.45,14.2,14.25,856878,0
2017-06-15,14.15,14.25,14.05,14.2,531357,0
2017-06-16,14.05,14.2,13.9,14.15,1359371,0
2017-06-19,14.2,14.3,14.05,14.15,587806,0
2017-06-20,14.05,14.2,13.925,14.15,1083167,0
2017-06-21,14.15,14.55,14,14.1,1183002,0
2017-06-22,14.1,14.775,14,14.65,815108,0
2017-06-23,14.65,14.75,14.5,14.75,2326315,0
2017-06-26,14.85,15.275,14.65,15.15,953723,0
2017-06-27,15.15,15.275,14.95,15.1,844328,0
2017-06-28,15.25,15.6,15.2,15.45,484585,0
2017-06-29,15.45,15.5258,15.2,15.4,494251,0
2017-06-30,15.45,15.55,15.25,15.35,760107,0
2017-07-03,15.45,15.7,15.25,15.7,183287,0
2017-07-05,15.6,15.75,15.3,15.45,384240,0
2017-07-06,15.45,15.45,14.95,15,814608,0
2017-07-07,15.05,15.35,14.8,15.3,315351,0
2017-07-10,15.35,15.65,15.2,15.5,1290770,0
2017-07-11,15.5,15.75,15.425,15.75,801418,0
2017-07-12,15.85,16.1,15.8,15.95,464939,0
2017-07-13,16,16,15.65,15.9,517573,0
2017-07-14,15.9,16.15,15.9,16.1,336224,0
2017-07-17,16.05,16.3,15.85,16,705502,0
2017-07-18,16,16.35,15.8,16.15,455500,0
2017-07-19,16.25,16.7,16.15,16.5,1727084,0
2017-07-20,16.45,16.725,16.4,16.5,969473,0
2017-07-21,16.6,16.6,16.35,16.45,353812,0
2017-07-24,16.5,16.9,16.3,16.9,469888,0
2017-07-25,16.9,16.9,16.4,16.6,372356,0
2017-07-26,16.5,16.7,16.2,16.55,469904,0
2017-07-27,16.55,16.55,16.05,16.2,510106,0
2017-07-28,16.2,16.65,16.1,16.5,429700,0
2017-07-31,16.55,16.55,16.05,16.2,491422,0
2017-08-01,16.3,16.3,16,16.1,289621,0
2017-08-02,16.1,16.1,15.65,15.8,467617,0
2017-08-03,15.75,15.95,15.6,15.7,484732,0
2017-08-04,16.3,17.25,16.25,17.15,976074,0
2017-08-07,18.5,18.8,17.5,17.7,1305649,0
2017-08-08,17.65,18.15,17.6,17.8,3040741,0
2017-08-09,17.7,17.7,16.95,17.05,1563735,0
2017-08-10,16.95,17.45,16.9,17,874830,0
2017-08-11,17.1,17.3,17,17.15,598879,0
2017-08-14,17.3,17.545,17.2,17.4,478444,0
2017-08-15,17.45,17.6,17.25,17.4,521796,0
2017-08-16,17.45,17.55,17.175,17.35,1042211,0
2017-08-17,17.2,17.375,16.7,16.7,591799,0
2017-08-18,16.6,16.9,16.55,16.75,595411,0
2017-08-21,16.75,16.95,16.65,16.75,514711,0
2017-08-22,16.85,17,16.6,16.6,304406,0
2017-08-23,16.6,16.75,16.45,16.5,335433,0
2017-08-24,16.6,16.85,16.5,16.65,919186,0
2017-08-25,16.75,17.2,16.6,17.2,646928,0
2017-08-28,17.15,17.3,17.05,17.2,541520,0
2017-08-29,17.1,17.4,16.85,17.35,550383,0
2017-08-30,17.45,17.975,17.3,17.9,921858,0
2017-08-31,17.95,18.6,17.8,18.6,875509,0
2017-09-01,18.55,18.8,18.5,18.75,477683,0
2017-09-05,18.75,18.75,18.15,18.3,701056,0
2017-09-06,18.4,18.5,17.875,18.35,425276,0
2017-09-07,18.3,18.6,18.05,18.25,900291,0
2017-09-08,18.15,18.35,17.95,18,794509,0
2017-09-11,18.2,18.3,17.95,18.15,486805,0
2017-09-12,18.25,18.4,17.9,18,505536,0
2017-09-13,17.95,18.1,17.65,17.9,681217,0
2017-09-14,17.9,18.1,17.6,17.85,873085,0
2017-09-15,18,18.25,17.625,18.2,1508018,0
2017-09-18,18.3,18.4,18.125,18.35,613960,0
2017-09-19,18.3,18.45,17.5,17.95,1157243,0
2017-09-20,17.9,18.15,17.65,18,1625416,0
2017-09-21,18,18.4,17.975,18.3,358805,0
2017-09-22,18.25,18.55,18.0535,18.5,577339,0
2017-09-25,18.5,18.75,18.15,18.4,548388,0
2017-09-26,18.45,19.1,18.45,18.8,853489,0
2017-09-27,18.8,19,18.175,18.6,3659782,0
2017-09-28,18.65,19.25,18.65,18.85,1421604,0
2017-09-29,18.9,19.6,18.9,19.2,1839190,0
2017-10-02,19.3,19.45,18.9,19.25,987446,0
2017-10-03,19.25,19.25,18.65,19,1214063,0
2017-10-04,19.05,19.3,18.9,18.9,1040555,0
2017-10-05,18.95,19.2,18.8692,19.05,743513,0
2017-10-06,18.9,19.1,18.875,18.95,398147,0
2017-10-09,18.55,18.6,18.05,18.05,966399,0
2017-10-10,18.15,18.3,17.775,17.9,1250211,0
2017-10-11,17.95,18.25,17.8,18.1,580143,0
2017-10-12,18.05,18.1,17.8,17.9,859632,0
2017-10-13,17.75,18.5,17.6,18.35,694215,0
2017-10-16,18.35,18.575,18.125,18.25,901304,0
2017-10-17,18.35,18.6,18.1,18.35,1377808,0
2017-10-18,18.35,18.45,18.1,18.2,1211165,0
2017-10-19,18.1,18.4,18,18.3,1769500,0
2017-10-20,18.35,18.45,17.775,17.8,7391974,0
2017-10-23,18.15,18.7,18.05,18.4,2601816,0
2017-10-24,18.55,19.3,18.45,19.07,2230115,0
2017-10-25,18.95,19.4,18.95,19.3,908346,0
2017-10-26,19.2,19.45,19.075,19.25,645734,0
2017-10-27,19.4,19.775,19.275,19.45,846513,0
2017-10-30,19.45,19.45,18.825,19.05,784060,0
2017-10-31,19.05,19.6,19.05,19.15,880657,0
2017-11-01,19.15,19.35,18.5,18.6,814763,0
2017-11-02,18.7,18.975,18.55,18.85,889740,0
2017-11-03,17.95,17.95,16.475,17.15,2450077,0
2017-11-06,17.1,17.9,17,17,1365892,0
2017-11-07,17.05,17.345,16.8,16.86,1440165,0
2017-11-08,16.8,17.025,16.6,17,946898,0
2017-11-09,16.8,17.15,16.75,17,507075,0
2017-11-10,16.95,17.3,16.9,16.95,640333,0
