Date,Open,High,Low,Close,Volume,OpenInt
2006-12-14,3.431,3.431,3.431,3.431,0,0
2006-12-15,3.629,4.0328,3.4337,4.0117,21562960,0
2006-12-18,3.9219,4.0117,3.7741,3.8744,4025792,0
2006-12-19,3.7873,3.8665,3.7609,3.8269,2015658,0
2006-12-20,3.7504,3.8507,3.695,3.8243,780098,0
2006-12-21,3.7741,3.8454,3.7609,3.8401,270091,0
2006-12-22,3.7609,3.8929,3.753,3.8823,366338,0
2006-12-26,3.8929,3.8929,3.7609,3.8269,286421,0
2006-12-27,3.7794,3.8665,3.7609,3.8005,205058,0
2006-12-28,3.8243,3.8243,3.7345,3.7345,217807,0
2006-12-29,3.7002,3.7425,3.695,3.7425,300592,0
2007-01-03,3.7557,3.8005,3.6923,3.7477,619530,0
2007-01-04,3.7477,3.7477,3.2832,3.695,1983725,0
2007-01-05,3.6765,3.7134,3.629,3.695,420308,0
2007-01-08,3.695,3.7979,3.695,3.7082,382964,0
2007-01-09,3.7477,3.7504,3.6765,3.7134,357169,0
2007-01-10,3.695,3.7214,3.2568,3.6554,711511,0
2007-01-11,3.687,3.695,3.6158,3.629,415477,0
2007-01-12,3.629,3.7451,3.6026,3.7451,357131,0
2007-01-16,3.695,3.7636,3.6158,3.7398,357127,0
2007-01-17,3.7029,3.7689,3.6818,3.7345,142620,0
2007-01-18,3.6976,3.7372,3.6554,3.7345,309454,0
2007-01-19,3.695,3.7609,3.6554,3.7345,147636,0
2007-01-22,3.7214,3.7741,3.7214,3.7636,309780,0
2007-01-23,3.7082,3.8216,3.7082,3.8216,232236,0
2007-01-24,3.9061,3.9589,3.8797,3.951,835944,0
2007-01-25,3.9589,3.9589,3.856,3.9325,289396,0
2007-01-26,3.9325,3.9325,3.8797,3.9167,169343,0
2007-01-29,3.9061,3.9299,3.8665,3.9035,109466,0
2007-01-30,3.8665,3.9219,3.8612,3.8876,152081,0
2007-01-31,3.8586,3.8955,3.7609,3.8058,174519,0
2007-02-01,3.7768,3.8269,3.7609,3.8058,251253,0
2007-02-02,3.7609,3.8058,3.7372,3.7741,409623,0
2007-02-05,3.7873,3.9008,3.7873,3.8401,244762,0
2007-02-06,3.8401,3.8771,3.8348,3.8586,91541,0
2007-02-07,3.8058,3.9457,3.8058,3.8876,167418,0
2007-02-08,3.8797,3.9589,3.8692,3.9219,470727,0
2007-02-09,3.9457,3.9562,3.9193,3.9246,133515,0
2007-02-12,3.9087,3.9431,3.7741,3.7847,263813,0
2007-02-13,3.8243,3.8428,3.7477,3.7794,281322,0
2007-02-14,3.7477,3.8084,3.7425,3.7741,385764,0
2007-02-15,3.7477,3.7504,3.6791,3.7161,541959,0
2007-02-16,3.6818,3.724,3.6026,3.695,301149,0
2007-02-20,3.695,3.7319,3.6316,3.695,355752,0
2007-02-21,3.6897,3.6976,3.629,3.6686,304805,0
2007-02-22,3.629,3.658,3.5894,3.6052,506446,0
2007-02-23,3.5788,3.6422,3.563,3.5894,998709,0
2007-02-26,3.5894,3.6501,3.5366,3.5762,692085,0
2007-02-27,3.5076,3.563,3.4733,3.5287,534885,0
2007-02-28,3.5445,3.5762,3.5102,3.5102,1053831,0
2007-03-01,3.4917,3.5868,3.4469,3.5366,1237469,0
2007-03-02,3.5551,3.5551,3.4495,3.4997,1178934,0
2007-03-05,3.4574,3.6844,3.431,3.6844,545547,0
2007-03-06,3.7689,3.7926,3.592,3.5973,523859,0
2007-03-07,3.5788,3.6184,3.5472,3.6184,147485,0
2007-03-08,3.6052,3.6818,3.4073,3.4759,325675,0
2007-03-09,3.5815,3.6976,3.5551,3.629,727890,0
2007-03-12,3.6791,3.695,3.6052,3.6052,574681,0
2007-03-13,3.6184,3.6184,3.5392,3.5947,851834,0
2007-03-14,3.6343,3.6343,3.5102,3.5524,743770,0
2007-03-15,3.5524,3.5524,3.4838,3.5181,1456690,0
2007-03-16,3.4865,3.5577,3.4865,3.5234,157817,0
2007-03-19,3.4997,3.7187,3.4997,3.7187,352599,0
2007-03-20,3.6923,3.724,3.6606,3.7161,252003,0
2007-03-21,3.724,3.7609,3.7002,3.7398,378144,0
2007-03-22,3.753,3.753,3.695,3.7372,228375,0
2007-03-23,3.7689,3.8955,3.7504,3.8955,236229,0
2007-03-26,3.8665,3.9483,3.8005,3.9219,327532,0
2007-03-27,3.9219,3.9536,3.8718,3.9351,156540,0
2007-03-28,3.8797,3.9615,3.8797,3.9351,205198,0
2007-03-29,3.7821,3.9483,3.7821,3.885,191603,0
2007-03-30,3.9167,4.0381,3.8296,3.8296,3410107,0
2007-04-02,3.9167,4.0143,3.9061,3.9589,684416,0
2007-04-03,3.9958,4.0064,3.9457,3.9589,233539,0
2007-04-04,3.9642,4.0117,3.9483,3.9589,215269,0
2007-04-05,3.951,3.9721,3.9483,3.9721,147386,0
2007-04-09,3.9562,4.0908,3.9167,4.0407,198654,0
2007-04-10,3.9853,4.1067,3.98,4.0777,111039,0
2007-04-11,4.0539,4.0539,3.9457,3.9615,217258,0
2007-04-12,4.0222,4.0222,3.9589,4.0196,121064,0
2007-04-13,3.9906,3.9958,3.951,3.9668,138975,0
2007-04-16,3.9958,4.0988,3.9589,4.0433,70342,0
2007-04-17,4.0381,4.0856,3.98,4.0645,65901,0
2007-04-18,4.0486,4.0803,3.9721,3.98,84327,0
2007-04-19,3.9642,4.0011,3.9562,4.0011,288479,0
2007-04-20,4.0275,4.0275,3.9589,4.0249,178126,0
2007-04-23,4.0143,4.0249,3.9615,4.0117,72104,0
2007-04-24,4.0433,4.0513,3.9853,4.0381,118556,0
2007-04-25,4.046,4.0592,4.0196,4.0381,156866,0
2007-04-26,4.0381,4.0988,3.9853,4.0988,126914,0
2007-04-27,4.112,4.1172,4.0249,4.0671,122156,0
2007-04-30,4.0803,4.0856,3.9114,3.9642,1060355,0
2007-05-01,3.9774,4.1093,3.9774,4.0829,463161,0
2007-05-02,4.0908,4.1357,4.0908,4.1225,331658,0
2007-05-03,4.1384,4.1384,4.0117,4.0724,121163,0
2007-05-04,4.0645,4.1172,4.0513,4.1172,232573,0
2007-05-07,4.104,4.1172,4.0222,4.0249,337652,0
2007-05-08,4.0275,4.0275,3.9431,4.0011,216591,0
2007-05-09,3.9721,4.1172,3.9615,4.104,254905,0
2007-05-10,4.0829,4.1172,4.0249,4.0908,260827,0
2007-05-11,4.0249,4.0724,3.9615,4.0143,373382,0
2007-05-14,4.0038,4.0275,3.9721,4.0249,235335,0
2007-05-15,4.0143,4.0143,3.9589,3.9853,440480,0
2007-05-16,4.0011,4.0249,3.9562,3.9615,211404,0
2007-05-17,3.9589,3.9853,3.9114,3.9483,117931,0
2007-05-18,3.9615,3.9826,3.9562,3.9721,137118,0
2007-05-21,3.9589,4.0381,3.9589,4.0354,259872,0
2007-05-22,4.0222,4.0222,3.9457,3.9958,176478,0
2007-05-23,3.9747,4.0222,3.9378,3.9853,457526,0
2007-05-24,3.9906,4.0249,3.9589,3.9906,197503,0
2007-05-25,3.9985,4.0249,3.9853,4.009,122440,0
2007-05-29,4.0222,4.0433,3.9589,4.0301,172999,0
2007-05-30,4.0117,4.0856,3.9774,4.0856,193581,0
2007-05-31,4.0908,4.2624,4.0486,4.1727,338853,0
2007-06-01,4.2149,4.2888,4.17,4.2175,395441,0
2007-06-04,4.2149,4.2756,4.17,4.2598,416541,0
2007-06-05,4.2439,4.2518,4.2017,4.2228,696435,0
2007-06-06,4.2096,4.2492,4.0856,4.1568,320916,0
2007-06-07,4.141,4.1779,4.0249,4.0275,378743,0
2007-06-08,4.0143,4.0513,3.9167,3.9589,4008787,0
2007-06-11,3.9457,4.0381,3.9457,3.9826,361371,0
2007-06-12,3.9721,4.009,3.9351,3.9615,155294,0
2007-06-13,3.951,4.0249,3.9272,4.0117,438851,0
2007-06-14,3.9879,4.1172,3.9879,4.0328,140949,0
2007-06-15,4.0908,4.1225,4.0645,4.112,329358,0
2007-06-18,4.1014,4.1436,4.1014,4.1331,292541,0
2007-06-19,4.1172,4.1172,4.0011,4.0249,332253,0
2007-06-20,4.0433,4.1199,4.0196,4.0697,387988,0
2007-06-21,4.0513,4.1199,4.0407,4.1014,219588,0
2007-06-22,4.1014,4.1542,4.0671,4.1542,1458024,0
2007-06-25,4.1542,4.1568,4.0513,4.0645,185351,0
2007-06-26,4.0908,4.1436,4.0064,4.1172,179820,0
2007-06-27,4.0856,4.0856,3.9615,3.98,491741,0
2007-06-28,3.9853,4.0513,3.9589,4.0064,223521,0
2007-06-29,4.0354,4.0433,3.9721,4.0249,286001,0
2007-07-02,4.0565,4.0592,3.9457,3.9721,1142875,0
2007-07-03,3.9932,3.9932,3.9457,3.9721,282761,0
2007-07-05,3.9668,3.9694,3.9404,3.9589,135402,0
2007-07-06,3.9589,3.9642,3.9114,3.9457,229523,0
2007-07-09,3.9589,3.9589,3.8005,3.8639,601737,0
2007-07-10,3.8507,3.8665,3.7794,3.7926,385203,0
2007-07-11,3.7847,3.8058,3.7425,3.7689,611574,0
2007-07-12,3.8005,3.8269,3.7477,3.8243,160735,0
2007-07-13,3.8005,3.8111,3.7821,3.7953,111440,0
2007-07-16,3.7794,3.79,3.7557,3.7689,168888,0
2007-07-17,3.7636,3.848,3.7636,3.7953,285804,0
2007-07-18,3.7715,3.8084,3.7583,3.8005,203406,0
2007-07-19,3.8243,3.8375,3.7715,3.7741,199446,0
2007-07-20,3.7662,3.7715,3.7372,3.7477,311936,0
2007-07-23,3.7477,3.7689,3.7134,3.7345,868214,0
2007-07-24,3.7082,3.7214,3.6686,3.6738,275562,0
2007-07-25,3.695,3.695,3.4838,3.5709,402678,0
2007-07-26,3.5155,3.563,3.4178,3.497,337512,0
2007-07-27,3.4706,3.4706,3.1909,3.2093,946528,0
2007-07-30,3.2305,3.2305,3.1038,3.1407,1007837,0
2007-07-31,3.1671,3.2173,3.1196,3.1407,2491781,0
2007-08-01,3.1539,3.1935,3.0536,3.0695,1343079,0
2007-08-02,3.0747,3.0853,3.0035,3.0219,1996584,0
2007-08-03,3.0193,3.0219,2.8583,2.8794,184419,0
2007-08-06,2.8873,2.956,2.795,2.9005,858662,0
2007-08-07,2.8953,2.956,2.8583,2.9058,639604,0
2007-08-08,2.9349,2.9876,2.692,2.8768,1251966,0
2007-08-09,2.7765,2.8636,2.7448,2.7633,434914,0
2007-08-10,2.7712,2.9032,2.5601,2.8003,650785,0
2007-08-13,2.861,2.8636,2.7264,2.7871,494484,0
2007-08-14,2.7844,2.7844,2.692,2.7264,763893,0
2007-08-15,2.7316,2.7686,2.692,2.692,518725,0
2007-08-16,2.692,2.7237,2.5284,2.6261,605981,0
2007-08-17,2.8161,2.9296,2.7475,2.8504,1061560,0
2007-08-20,2.8689,3.109,2.8689,3.0008,829108,0
2007-08-21,2.9718,3.0589,2.9111,2.9296,777711,0
2007-08-22,2.9296,3.0536,2.9296,2.9771,741281,0
2007-08-23,2.9824,3.0061,2.9375,2.9401,527982,0
2007-08-24,2.9454,3.0747,2.9454,3.0299,429928,0
2007-08-27,3.0272,3.08,3.0114,3.014,456068,0
2007-08-28,3.0088,3.0299,2.8134,2.8583,306325,0
2007-08-29,2.8689,2.9032,2.7897,2.8557,357654,0
2007-08-30,2.824,2.8662,2.824,2.8451,322386,0
2007-08-31,2.8847,2.9032,2.8689,2.8926,321477,0
2007-09-04,2.89,2.9243,2.8715,2.9164,553254,0
2007-09-05,2.9032,2.9401,2.8847,2.9137,431163,0
2007-09-06,2.9349,3.1935,2.9349,3.1803,618246,0
2007-09-07,3.1513,3.2331,3.0114,3.0483,296443,0
2007-09-10,3.0642,3.1381,2.9718,2.985,179638,0
2007-09-11,3.0061,3.0563,2.8979,3.0193,261225,0
2007-09-12,3.0035,3.0483,2.919,2.9322,308750,0
2007-09-13,2.9454,3.0061,2.9164,2.9481,184927,0
2007-09-14,2.9217,2.9454,2.9032,2.9058,589128,0
2007-09-17,2.9058,2.919,2.8662,2.8742,481791,0
2007-09-18,2.8768,2.8979,2.8557,2.8847,499372,0
2007-09-19,2.8979,2.9269,2.853,2.89,275964,0
2007-09-20,2.8768,2.8794,2.8425,2.8742,278283,0
2007-09-21,2.9005,2.9005,2.8214,2.8214,421331,0
2007-09-24,2.8187,2.853,2.7369,2.795,368259,0
2007-09-25,2.8029,2.8108,2.7712,2.7712,438290,0
2007-09-26,2.7844,2.8372,2.7818,2.8029,118207,0
2007-09-27,2.8161,2.8346,2.795,2.8187,140888,0
2007-09-28,2.8372,2.956,2.7818,2.956,3736600,0
2007-10-01,2.9533,2.956,2.8847,2.9375,886621,0
2007-10-02,2.9533,3.1671,2.9401,3.1354,246531,0
2007-10-03,3.1064,3.1618,3.0219,3.0589,205202,0
2007-10-04,3.0404,3.109,3.0404,3.1064,79227,0
2007-10-05,3.1407,3.146,3.0853,3.1143,143029,0
2007-10-08,3.1275,3.1407,3.0563,3.1117,250881,0
2007-10-09,3.1143,3.1566,3.0853,3.1407,446607,0
2007-10-10,3.1566,3.2331,3.1143,3.2252,349246,0
2007-10-11,3.2357,3.278,3.2014,3.27,246782,0
2007-10-12,3.2621,3.2621,3.1566,3.2331,385033,0
2007-10-15,3.2331,3.2331,3.0774,3.1618,345855,0
2007-10-16,3.1592,3.1671,2.9692,2.9876,339633,0
2007-10-17,3.0193,3.08,2.9956,3.0431,245819,0
2007-10-18,3.0351,3.051,2.956,3.014,993689,0
2007-10-19,3.0114,3.0246,2.8768,2.8768,637649,0
2007-10-22,2.8768,3.0008,2.8768,2.9744,214466,0
2007-10-23,2.9929,3.0035,2.8979,2.9032,449611,0
2007-10-24,2.8847,2.9137,2.7712,2.9085,188663,0
2007-10-25,2.9269,2.9269,2.8636,2.8953,106204,0
2007-10-26,2.9454,2.9692,2.8742,2.9692,248077,0
2007-10-29,2.9771,2.9876,2.9058,2.9375,72081,0
2007-10-30,2.9375,2.9375,2.8293,2.919,170268,0
2007-10-31,2.9296,2.956,2.8293,2.9401,194559,0
2007-11-01,2.9032,2.9296,2.8293,2.8504,303146,0
2007-11-02,2.861,2.9032,2.824,2.8742,213818,0
2007-11-05,2.8398,2.8821,2.8134,2.824,195263,0
2007-11-06,2.8293,2.8768,2.8108,2.8742,233880,0
2007-11-07,2.8346,2.8926,2.7844,2.8029,192376,0
2007-11-08,2.8346,2.8346,2.6393,2.7052,393793,0
2007-11-09,2.7052,2.89,2.6181,2.692,606027,0
2007-11-12,2.6947,2.8425,2.6498,2.6525,272126,0
2007-11-13,2.6683,2.7791,2.5918,2.6261,532040,0
2007-11-14,2.6445,2.7052,2.6261,2.7052,346298,0
2007-11-15,2.6366,2.7791,2.6366,2.7791,66769,0
2007-11-16,2.7765,3.0246,2.6261,2.9771,597937,0
2007-11-19,2.9586,2.9771,2.8134,2.956,311770,0
2007-11-20,2.9639,2.9639,2.8372,2.9375,369676,0
2007-11-21,2.9243,2.956,2.8214,2.8346,139198,0
2007-11-23,2.8768,2.8821,2.853,2.8689,69038,0
2007-11-26,2.8636,2.9797,2.8583,2.8821,164819,0
2007-11-27,2.8873,2.919,2.795,2.8029,140536,0
2007-11-28,2.8372,2.9428,2.7712,2.9164,197601,0
2007-11-29,2.89,2.9692,2.8108,2.8583,92613,0
2007-11-30,2.9058,2.919,2.8161,2.8161,155854,0
2007-12-03,2.758,2.8029,2.7343,2.7501,286884,0
2007-12-04,2.7158,2.7158,2.6129,2.6393,299948,0
2007-12-05,2.6841,2.8979,2.6841,2.7712,428003,0
2007-12-06,2.758,2.8478,2.758,2.8161,116552,0
2007-12-07,2.7079,2.8319,2.7079,2.7264,100657,0
2007-12-10,2.7158,2.8398,2.692,2.7791,214818,0
2007-12-11,2.7871,2.7976,2.6393,2.6498,262597,0
2007-12-12,2.7132,2.7132,2.4994,2.6129,668203,0
2007-12-13,2.5865,2.7052,2.5363,2.6313,260570,0
2007-12-14,2.597,2.7,2.5073,2.5469,584467,0
2007-12-17,2.5258,2.568,2.5099,2.531,294439,0
2007-12-18,2.5574,2.6656,2.5099,2.663,257967,0
2007-12-19,2.6683,2.7264,2.5865,2.6947,208725,0
2007-12-20,2.7158,2.7264,2.6076,2.7026,164622,0
2007-12-21,2.7422,2.758,2.6525,2.7052,320230,0
2007-12-24,2.7184,2.7184,2.6419,2.7079,85626,0
2007-12-26,2.7052,2.7633,2.6973,2.7633,192747,0
2007-12-27,2.7448,2.7475,2.6393,2.6445,88589,0
2007-12-28,2.6445,2.6445,2.5099,2.5416,269940,0
2007-12-31,2.5284,2.597,2.5126,2.5284,110357,0
2008-01-02,2.5205,2.5812,2.4123,2.4149,329547,0
2008-01-03,2.4123,2.4809,2.3199,2.3357,283231,0
2008-01-04,2.3489,2.4387,2.3094,2.3225,219232,0
2008-01-07,2.3489,2.3701,2.2909,2.3067,189781,0
2008-01-08,2.312,2.3964,2.2038,2.2091,195214,0
2008-01-09,2.1985,2.2328,2.0665,2.2143,328244,0
2008-01-10,2.1853,2.2038,2.1352,2.1774,253727,0
2008-01-11,2.1642,2.2434,2.114,2.1325,174458,0
2008-01-14,2.1536,2.2117,2.1167,2.1325,140505,0
2008-01-15,2.0982,2.1193,2.0243,2.0507,111088,0
2008-01-16,2.0481,2.1589,2.0375,2.056,2537805,0
2008-01-17,2.0481,2.122,2.019,2.019,839967,0
2008-01-18,1.9926,2.085,1.9847,1.9953,840718,0
2008-01-22,1.9003,2.0322,1.9003,2.0138,483886,0
2008-01-23,2.0006,2.1774,2.0006,2.0533,1024171,0
2008-01-24,2.0797,2.1721,2.0349,2.0481,454689,0
2008-01-25,2.0718,2.2407,2.0613,2.1061,601112,0
2008-01-28,2.1008,2.1457,2.0692,2.1035,484257,0
2008-01-29,2.1088,2.1378,2.0982,2.1035,192717,0
2008-01-30,2.085,2.1299,2.0454,2.0639,367429,0
2008-01-31,2.0269,2.2011,2.0269,2.0956,1776318,0
2008-02-01,2.122,2.1589,2.1114,2.151,1357192,0
2008-02-04,2.1484,2.1774,2.1114,2.1378,468999,0
2008-02-05,2.1616,2.1827,2.0982,2.1484,637141,0
2008-02-06,2.1695,2.2434,2.151,2.1695,372389,0
2008-02-07,2.1484,2.1721,2.0454,2.0507,1243357,0
2008-02-08,2.0085,2.1378,2.0085,2.0586,2123525,0
2008-02-11,2.056,2.3014,2.056,2.2777,592413,0
2008-02-12,2.2882,2.3701,2.2592,2.3041,258205,0
2008-02-13,2.3305,2.3542,2.2091,2.3252,1498615,0
2008-02-14,2.3252,2.3595,2.2566,2.3067,340789,0
2008-02-15,2.2856,2.3384,2.2302,2.2355,152300,0
2008-02-19,2.2618,2.3146,2.1827,2.2011,933732,0
2008-02-20,2.1959,2.283,2.1959,2.2407,307890,0
2008-02-21,2.2618,2.275,2.1325,2.1325,141528,0
2008-02-22,2.1325,2.1695,2.1088,2.122,118412,0
2008-02-25,2.1088,2.2513,2.1088,2.151,424237,0
2008-02-26,2.1959,2.3252,2.1563,2.3067,406027,0
2008-02-27,2.2803,2.2803,2.2143,2.2566,912685,0
2008-02-28,2.275,2.2777,2.1642,2.2011,1953372,0
2008-02-29,2.1695,2.2407,2.1167,2.1827,433251,0
2008-03-03,2.151,2.1616,2.0586,2.0956,574510,0
2008-03-04,2.0692,2.085,2.0507,2.0586,82353,0
2008-03-05,2.0586,2.0586,2.0243,2.0586,231936,0
2008-03-06,2.0428,2.0903,2.0428,2.0428,291798,0
2008-03-07,2.0454,2.1536,2.0243,2.0243,1313400,0
2008-03-10,2.0507,2.0982,1.9161,1.9319,564852,0
2008-03-11,1.9768,1.9874,1.8475,1.9794,330328,0
2008-03-12,1.9794,2.019,1.9372,1.9821,485171,0
2008-03-13,1.9478,2.0296,1.9135,2.0138,190970,0
2008-03-14,2.0269,2.0269,1.9003,1.9583,214329,0
2008-03-17,1.9346,1.9689,1.8316,1.8844,264991,0
2008-03-18,1.9293,1.9742,1.8501,1.8897,315286,0
2008-03-19,1.9108,1.9794,1.8554,1.8554,165475,0
2008-03-20,1.8475,1.8765,1.8105,1.8369,1384393,0
2008-03-24,1.8396,2.0401,1.7973,2.0322,484337,0
2008-03-25,2.0375,2.2064,1.9583,2.1642,666150,0
2008-03-26,2.1484,2.2302,2.1404,2.1589,281030,0
2008-03-27,2.1642,2.217,2.1325,2.1378,81231,0
2008-03-28,2.1378,2.1457,2.1088,2.1088,68481,0
2008-03-31,2.1114,2.3753,2.1114,2.3569,689823,0
2008-04-01,2.3701,2.3701,2.1906,2.2328,263411,0
2008-04-02,2.246,2.3727,2.1721,2.275,156684,0
2008-04-03,2.1879,2.2355,2.1774,2.18,93011,0
2008-04-04,2.1932,2.2223,2.1299,2.1932,186283,0
2008-04-07,2.2038,2.2803,2.1616,2.217,445258,0
2008-04-08,2.1932,2.2645,2.1431,2.1721,246812,0
2008-04-09,2.1827,2.2143,2.1536,2.1774,342437,0
2008-04-10,2.1721,2.1853,2.0929,2.1246,111278,0
2008-04-11,2.0982,2.1088,2.0533,2.0956,199526,0
2008-04-14,2.0903,2.0929,2.0322,2.0639,103798,0
2008-04-15,2.0745,2.1114,1.9636,2.0877,978590,0
2008-04-16,2.1061,2.1272,2.0824,2.1193,183529,0
2008-04-17,2.1061,2.1325,2.0639,2.1246,130150,0
2008-04-18,2.1563,2.1668,2.085,2.1272,1645698,0
2008-04-21,2.1114,2.151,2.0639,2.0745,221407,0
2008-04-22,2.0586,2.1088,2.0085,2.0692,361030,0
2008-04-23,2.0797,2.0982,2.0349,2.0824,120610,0
2008-04-24,2.0877,2.1167,2.0481,2.0877,213424,0
2008-04-25,2.0929,2.1061,2.0586,2.0797,173147,0
2008-04-28,2.0718,2.1114,2.0401,2.0903,334981,0
2008-04-29,2.0956,2.1352,2.085,2.1299,884556,0
2008-04-30,2.1325,2.1642,2.0718,2.1246,394558,0
2008-05-01,2.1193,2.18,2.1193,2.1616,344642,0
2008-05-02,2.2011,2.2381,2.1008,2.1721,545536,0
2008-05-05,2.151,2.1747,2.0877,2.1431,107451,0
2008-05-06,2.1114,2.1114,1.9531,2.019,418243,0
2008-05-07,2.0243,2.0243,1.9636,1.99,533392,0
2008-05-08,1.9847,2.0085,1.9399,1.9926,269212,0
2008-05-09,1.9742,2.0111,1.9451,1.9662,148356,0
2008-05-12,1.9742,1.9926,1.9214,1.9399,99581,0
2008-05-13,1.9478,1.9926,1.9372,1.9874,548844,0
2008-05-14,1.9821,2.019,1.9372,1.9372,917603,0
2008-05-15,1.9346,1.9794,1.8923,1.9715,191668,0
2008-05-16,1.9794,1.9794,1.8871,1.9319,152342,0
2008-05-19,1.924,1.924,1.8607,1.8686,157806,0
2008-05-20,1.858,1.866,1.8237,1.858,130090,0
2008-05-21,1.866,1.8844,1.8448,1.8448,334893,0
2008-05-22,1.8396,1.8633,1.8184,1.8343,154623,0
2008-05-23,1.8211,1.866,1.7287,1.7419,308443,0
2008-05-27,1.7498,1.8053,1.7023,1.7577,238154,0
2008-05-28,1.7657,1.7657,1.6786,1.7314,404887,0
2008-05-29,1.7208,1.7683,1.7208,1.7366,191573,0
2008-05-30,1.7366,1.8475,1.7366,1.8316,228989,0
2008-06-02,1.8369,1.8554,1.7182,1.7894,186685,0
2008-06-03,1.8,1.8343,1.7657,1.7868,362863,0
2008-06-04,1.7762,1.9742,1.7604,1.8923,374492,0
2008-06-05,1.8897,1.9055,1.8607,1.8765,112672,0
2008-06-06,1.8607,1.9399,1.7155,1.7551,384733,0
2008-06-09,1.7525,1.7868,1.6891,1.697,543217,0
2008-06-10,1.6812,1.7076,1.6495,1.6997,164209,0
2008-06-11,1.6918,1.697,1.6654,1.6654,177114,0
2008-06-12,1.6654,1.7023,1.6363,1.6363,324379,0
2008-06-13,1.6443,1.6443,1.6099,1.6258,371241,0
2008-06-16,1.6284,1.697,1.6179,1.6627,221460,0
2008-06-17,1.6575,1.6575,1.5836,1.5968,270743,0
2008-06-18,1.5809,1.6363,1.5809,1.6258,183006,0
2008-06-19,1.6152,1.6891,1.5915,1.6891,461251,0
2008-06-20,1.6759,1.7261,1.5545,1.6047,525731,0
2008-06-23,1.6073,1.6073,1.5519,1.5783,407107,0
2008-06-24,1.5651,1.5704,1.4833,1.5097,307871,0
2008-06-25,1.5097,1.6126,1.4753,1.5044,194456,0
2008-06-26,1.4833,1.5176,1.4305,1.4648,450816,0
2008-06-27,1.4648,1.5044,1.3619,1.3909,3930795,0
2008-06-30,1.4014,1.4753,1.3698,1.3698,209279,0
2008-07-01,1.3592,1.4041,1.288,1.288,564223,0
2008-07-02,1.3012,1.3355,1.2932,1.3355,439726,0
2008-07-03,1.3328,1.3407,1.3064,1.3064,106674,0
2008-07-07,1.3196,1.3539,1.3012,1.3539,224256,0
2008-07-08,1.3434,1.412,1.3144,1.4067,340721,0
2008-07-09,1.4199,1.4199,1.3275,1.3487,563761,0
2008-07-10,1.3487,1.4701,1.3487,1.3935,521651,0
2008-07-11,1.3935,1.4226,1.3328,1.4014,515835,0
2008-07-14,1.3803,1.3803,1.3407,1.3645,177379,0
2008-07-15,1.3592,1.4569,1.3064,1.4226,187348,0
2008-07-16,1.4358,1.4358,1.2932,1.3671,226965,0
2008-07-17,1.3619,1.449,1.3355,1.4252,192262,0
2008-07-18,1.4595,1.5413,1.4173,1.4991,109982,0
2008-07-21,1.5097,1.5097,1.4278,1.4278,78166,0
2008-07-22,1.3988,1.4305,1.3539,1.3856,176970,0
2008-07-23,1.4278,1.5492,1.4146,1.478,228549,0
2008-07-24,1.5097,1.5097,1.4094,1.4305,75771,0
2008-07-25,1.4199,1.4305,1.3751,1.3751,105916,0
2008-07-28,1.3328,1.3328,1.3249,1.3328,138721,0
2008-07-29,1.3566,1.4595,1.3407,1.441,113149,0
2008-07-30,1.478,1.4859,1.3935,1.4358,92458,0
2008-07-31,1.4674,1.5308,1.4305,1.5149,145579,0
2008-08-01,1.5017,1.5255,1.4833,1.4885,38863,0
2008-08-04,1.5176,1.5176,1.4437,1.4516,76408,0
2008-08-05,1.4226,1.4753,1.3645,1.4173,429447,0
2008-08-06,1.3909,1.6047,1.3751,1.5492,157139,0
2008-08-07,1.5334,1.5334,1.4621,1.5176,72365,0
2008-08-08,1.507,1.6522,1.4727,1.6443,191588,0
2008-08-11,1.6627,1.7419,1.6363,1.7129,152694,0
2008-08-12,1.6918,1.7419,1.6918,1.7419,93325,0
2008-08-13,1.7287,1.7393,1.697,1.7023,88521,0
2008-08-14,1.697,1.7683,1.6258,1.734,189068,0
2008-08-15,1.7261,1.7287,1.6231,1.6258,191819,0
2008-08-18,1.6205,1.6575,1.4753,1.5281,203008,0
2008-08-19,1.5308,1.5413,1.3803,1.4094,172882,0
2008-08-20,1.4278,1.478,1.3751,1.412,142517,0
2008-08-21,1.3777,1.4859,1.3645,1.4226,199067,0
2008-08-22,1.4173,1.4674,1.3698,1.4516,61040,0
2008-08-25,1.4331,1.4595,1.3381,1.3381,111384,0
2008-08-26,1.3487,1.383,1.3328,1.3724,74661,0
2008-08-27,1.3619,1.4067,1.346,1.3909,47525,0
2008-08-28,1.3988,1.4753,1.3988,1.4753,66560,0
2008-08-29,1.4991,1.544,1.4331,1.5044,112399,0
2008-09-02,1.5545,1.5572,1.4859,1.5044,76726,0
2008-09-03,1.5097,1.5123,1.4252,1.4859,51602,0
2008-09-04,1.4621,1.6311,1.4516,1.6258,173030,0
2008-09-05,1.5598,1.639,1.5598,1.6337,71342,0
2008-09-08,1.6337,1.6495,1.544,1.5466,64639,0
2008-09-09,1.536,1.5466,1.3592,1.4278,190747,0
2008-09-10,1.4331,1.5202,1.412,1.5044,80417,0
2008-09-11,1.4701,1.4885,1.4384,1.4806,128445,0
2008-09-12,1.4542,1.4595,1.4094,1.4516,134955,0
2008-09-15,1.3962,1.4041,1.3751,1.3962,39405,0
2008-09-16,1.3671,1.3751,1.3064,1.3223,162735,0
2008-09-17,1.3328,1.3434,1.2589,1.2827,198510,0
2008-09-18,1.2695,1.2932,1.1243,1.1718,283500,0
2008-09-19,1.3539,1.3645,1.1349,1.1692,113312,0
2008-09-22,1.1956,1.1956,1.1217,1.1507,150042,0
2008-09-23,1.1877,1.1929,1.0715,1.0715,224756,0
2008-09-24,1.1006,1.1058,0.9739,0.9739,333579,0
2008-09-25,0.995,0.995,0.8472,0.8657,466400,0
2008-09-26,0.8736,0.9105,0.7997,0.8155,346609,0
2008-09-29,0.8446,0.871,0.607,0.7311,495124,0
2008-09-30,0.7205,0.7918,0.673,0.7918,394062,0
2008-10-01,0.7865,0.7918,0.7707,0.7865,158192,0
2008-10-02,0.7812,0.7812,0.607,0.6466,458099,0
2008-10-03,0.6809,0.71,0.6361,0.6493,369786,0
2008-10-06,0.6519,0.6704,0.4355,0.5279,404235,0
2008-10-07,0.5279,0.7232,0.4883,0.5147,199920,0
2008-10-08,0.5252,0.673,0.5015,0.5991,590181,0
2008-10-09,0.6202,0.6809,0.607,0.6677,587230,0
2008-10-10,0.6149,0.6888,0.5886,0.6651,400654,0
2008-10-13,0.71,0.7179,0.5991,0.6308,461706,0
2008-10-14,0.6308,0.6809,0.5279,0.5279,367778,0
2008-10-15,0.5384,0.6044,0.5067,0.5516,249028,0
2008-10-16,0.5648,0.7443,0.5226,0.6493,215239,0
2008-10-17,0.6598,0.6625,0.5806,0.6149,66989,0
2008-10-20,0.6756,0.6756,0.5938,0.6255,147151,0
2008-10-21,0.6361,0.7126,0.6361,0.6915,521495,0
2008-10-22,0.6783,0.6783,0.644,0.644,36469,0
2008-10-23,0.6572,0.6572,0.5806,0.5806,39371,0
2008-10-24,0.5833,0.6149,0.5648,0.6149,62271,0
2008-10-27,0.6097,0.6255,0.5067,0.5067,471455,0
2008-10-28,0.5279,0.5305,0.483,0.5173,669128,0
2008-10-29,0.5199,0.5199,0.4566,0.5094,905258,0
2008-10-30,0.6229,0.6255,0.5147,0.5305,583107,0
2008-10-31,0.549,0.5542,0.5252,0.5358,380031,0
2008-11-03,0.5569,0.5965,0.4777,0.512,330676,0
2008-11-04,0.541,0.5622,0.5015,0.5384,706809,0
2008-11-05,0.5516,0.5516,0.4724,0.4777,301251,0
2008-11-06,0.4909,0.5516,0.4381,0.454,690925,0
2008-11-07,0.4751,0.5041,0.4751,0.4803,1771142,0
2008-11-10,0.4962,0.5463,0.4592,0.4592,218687,0
2008-11-11,0.4513,0.4566,0.4487,0.4513,13784,0
2008-11-12,0.4619,0.4619,0.417,0.4249,318294,0
2008-11-13,0.4777,0.4777,0.4223,0.454,100074,0
2008-11-14,0.4777,0.4962,0.4355,0.446,238173,0
2008-11-17,0.4487,0.454,0.4091,0.4223,513319,0
2008-11-18,0.417,0.4223,0.4012,0.4091,289733,0
2008-11-19,0.3932,0.4038,0.3906,0.3932,232520,0
2008-11-20,0.3853,0.4091,0.3827,0.3959,160394,0
2008-11-21,0.417,0.4249,0.3669,0.4223,407418,0
2008-11-24,0.4408,0.4698,0.4117,0.4249,45350,0
2008-11-25,0.4144,0.4645,0.4117,0.4381,57588,0
2008-11-26,0.4223,0.4724,0.4223,0.4698,189296,0
2008-11-28,0.4803,0.5226,0.4566,0.5226,27280,0
2008-12-01,0.512,0.5173,0.5067,0.5147,21127,0
2008-12-02,0.5015,0.5173,0.483,0.4856,22700,0
2008-12-03,0.4883,0.541,0.4856,0.512,45088,0
2008-12-04,0.5437,0.5806,0.541,0.5701,152535,0
2008-12-05,0.5648,0.5806,0.5463,0.578,71096,0
2008-12-08,0.5701,0.6202,0.5622,0.607,78420,0
2008-12-09,0.6149,0.6572,0.5701,0.6097,302650,0
2008-12-10,0.6387,0.7205,0.5331,0.5516,528577,0
2008-12-11,0.6018,0.6176,0.5542,0.5595,454200,0
2008-12-12,0.5384,0.5806,0.5147,0.5701,466071,0
2008-12-15,0.5886,0.5991,0.5701,0.5912,118010,0
2008-12-16,0.6097,0.6149,0.5437,0.5437,143211,0
2008-12-17,0.5331,0.5674,0.5279,0.5279,515656,0
2008-12-18,0.5279,0.5648,0.5147,0.5279,363091,0
2008-12-19,0.5622,0.5674,0.4883,0.5199,480465,0
2008-12-22,0.5358,0.5358,0.5041,0.5279,234157,0
2008-12-23,0.5305,0.5331,0.5147,0.5305,453264,0
2008-12-24,0.5305,0.5674,0.5279,0.5437,15186,0
2008-12-26,0.5595,0.5886,0.5305,0.578,74661,0
2008-12-29,0.5965,0.6202,0.5938,0.6202,204217,0
2008-12-30,0.6202,0.6915,0.6202,0.6888,78427,0
2008-12-31,0.6968,0.7126,0.6598,0.7126,79337,0
2009-01-02,0.71,0.7205,0.7047,0.7152,31899,0
2009-01-05,0.7232,0.7232,0.6994,0.7047,41337,0
2009-01-06,0.7232,0.7627,0.7179,0.7469,62154,0
2009-01-07,0.7416,0.7654,0.7258,0.7548,66231,0
2009-01-08,0.7707,0.7944,0.7707,0.7733,58842,0
2009-01-09,0.7627,0.7891,0.7522,0.7891,87358,0
2009-01-12,0.8736,0.9976,0.7495,0.7786,674004,0
2009-01-13,0.7891,0.805,0.7469,0.7759,185802,0
2009-01-14,0.768,0.7891,0.6862,0.6862,317207,0
2009-01-15,0.6862,0.6862,0.5806,0.6255,239170,0
2009-01-16,0.6361,0.7416,0.6361,0.6862,182491,0
2009-01-20,0.7073,0.7522,0.6862,0.7179,144256,0
2009-01-21,0.739,0.8182,0.739,0.768,525667,0
2009-01-22,0.7654,0.7733,0.7469,0.7469,86767,0
2009-01-23,0.7575,0.7707,0.6915,0.7548,69232,0
2009-01-26,0.739,0.8076,0.7126,0.8076,387242,0
2009-01-27,0.7997,0.8234,0.7812,0.8234,170237,0
2009-01-28,0.8287,0.8419,0.7786,0.8314,79871,0
2009-01-29,0.7891,0.834,0.7891,0.834,47191,0
2009-01-30,0.8393,0.8498,0.8261,0.8498,121504,0
2009-02-02,0.8551,0.871,0.8419,0.8657,123258,0
2009-02-03,0.8683,0.9,0.8683,0.8842,148152,0
2009-02-04,0.871,0.871,0.8234,0.8261,44164,0
2009-02-05,0.8366,0.8472,0.805,0.834,41629,0
2009-02-06,0.8234,0.8472,0.8234,0.8446,513292,0
2009-02-09,0.8446,0.8815,0.805,0.834,40655,0
2009-02-10,0.8578,0.8604,0.8419,0.8446,184628,0
2009-02-11,0.8446,0.8472,0.834,0.8472,29008,0
2009-02-12,0.8525,0.8525,0.8208,0.8525,43762,0
2009-02-13,0.8604,0.8604,0.8234,0.8234,90507,0
2009-02-17,0.8103,0.8103,0.7654,0.7812,127498,0
2009-02-18,0.7654,0.8076,0.7654,0.7918,415174,0
2009-02-19,0.7971,0.805,0.7944,0.7944,20839,0
2009-02-20,0.7654,0.7759,0.7601,0.768,43455,0
2009-02-23,0.7601,0.7627,0.7258,0.7258,50594,0
2009-02-24,0.7258,0.7469,0.7258,0.739,35995,0
2009-02-25,0.7469,0.7469,0.7337,0.7337,8336,0
2009-02-26,0.739,0.7495,0.7258,0.7311,36628,0
2009-02-27,0.8314,0.9079,0.7258,0.7258,93761,0
2009-03-02,0.7258,0.7654,0.6651,0.6809,217410,0
2009-03-03,0.7047,0.8023,0.7047,0.7179,337993,0
2009-03-04,0.7232,0.7654,0.7232,0.7522,127214,0
2009-03-05,0.7601,0.7786,0.739,0.7522,126570,0
2009-03-06,0.7284,0.7839,0.7205,0.7707,139376,0
2009-03-09,0.739,0.7601,0.6651,0.7258,95042,0
2009-03-10,0.7179,0.7839,0.6994,0.7839,128995,0
2009-03-11,0.7865,0.7865,0.7416,0.7416,84088,0
2009-03-12,0.7548,0.805,0.7416,0.7812,186973,0
2009-03-13,0.7812,0.7891,0.7733,0.7891,132803,0
2009-03-16,0.7918,0.7918,0.7786,0.7918,114858,0
2009-03-17,0.7891,0.805,0.7891,0.805,104385,0
2009-03-18,0.8155,0.8498,0.7971,0.8419,493237,0
2009-03-19,0.8498,0.8815,0.8366,0.8366,124285,0
2009-03-20,0.8446,0.8894,0.8446,0.8842,250696,0
2009-03-23,0.8842,0.9158,0.8842,0.9079,152122,0
2009-03-24,0.9264,0.9396,0.9105,0.9396,511830,0
2009-03-25,0.9739,0.9739,0.9158,0.9317,584858,0
2009-03-26,0.9633,0.9633,0.9264,0.9501,171101,0
2009-03-27,0.9633,0.9633,0.9369,0.9369,77344,0
2009-03-30,0.9449,0.9449,0.8973,0.9105,85748,0
2009-03-31,0.8947,0.9554,0.8683,0.9264,260551,0
2009-04-01,0.9,0.9633,0.9,0.9554,60464,0
2009-04-02,0.9897,1.0161,0.9554,0.9897,123679,0
2009-04-03,0.9633,1.0108,0.9501,0.9686,33096,0
2009-04-06,0.9475,0.9871,0.9475,0.9792,183555,0
2009-04-07,0.9871,0.9871,0.9633,0.9686,44486,0
2009-04-08,0.9897,1.0003,0.9739,0.9924,460842,0
2009-04-09,1.0003,1.1217,0.995,1.1217,673151,0
2009-04-13,1.119,1.2246,1.1058,1.1771,385980,0
2009-04-14,1.1613,1.1877,1.119,1.1349,519449,0
2009-04-15,1.1481,1.1481,1.0557,1.1032,293965,0
2009-04-16,1.1217,1.1613,1.0821,1.1428,296477,0
2009-04-17,1.1217,1.1217,1.0795,1.0979,609122,0
2009-04-20,1.0874,1.1058,1.0478,1.0557,391269,0
2009-04-21,1.0372,1.0953,1.0372,1.0372,468681,0
2009-04-22,1.0425,1.1138,1.0372,1.0742,704263,0
2009-04-23,1.346,1.5334,1.346,1.4516,3462754,0
2009-04-24,1.4252,1.5968,1.4146,1.5308,1061700,0
2009-04-27,1.4595,1.6812,1.4516,1.5994,842620,0
2009-04-28,1.602,1.6179,1.5176,1.5783,2244707,0
2009-04-29,1.602,1.6706,1.5308,1.5994,838876,0
2009-04-30,1.6099,1.6495,1.5466,1.5624,606834,0
2009-05-01,1.5994,1.7921,1.5308,1.6838,897961,0
2009-05-04,1.7419,1.7947,1.6548,1.763,847659,0
2009-05-05,1.7973,1.8844,1.7709,1.7894,996500,0
2009-05-06,1.829,1.829,1.7287,1.7683,516626,0
2009-05-07,1.7683,1.8079,1.6891,1.7419,671272,0
2009-05-08,1.7736,1.8475,1.7604,1.7683,583126,0
2009-05-11,1.7683,1.7921,1.7472,1.7709,472508,0
2009-05-12,1.7921,1.7921,1.7208,1.7577,323360,0
2009-05-13,1.7076,1.7129,1.573,1.6654,412707,0
2009-05-14,1.6469,1.7657,1.5994,1.763,359734,0
2009-05-15,1.7551,1.8633,1.734,1.8105,515706,0
2009-05-18,1.8053,1.9715,1.8053,1.895,561071,0
2009-05-19,1.9055,1.9108,1.8211,1.8475,809538,0
2009-05-20,1.8448,1.9425,1.8448,1.8607,553678,0
2009-05-21,1.8633,1.8633,1.7076,1.7894,578155,0
2009-05-22,1.7234,1.8475,1.7155,1.8316,161379,0
2009-05-26,1.8422,1.9267,1.8343,1.9029,351542,0
2009-05-27,1.8818,2.0243,1.8818,1.9794,390064,0
2009-05-28,1.9794,2.019,1.9055,1.9399,319393,0
2009-05-29,1.9399,1.9794,1.924,1.9794,278154,0
2009-06-01,1.9794,1.9794,1.7366,1.8079,890917,0
2009-06-02,1.7815,1.7894,1.573,1.6944,849171,0
2009-06-03,1.6997,1.7709,1.6733,1.7525,468401,0
2009-06-04,1.7683,1.7709,1.6944,1.7419,430144,0
2009-06-05,1.7419,1.7472,1.6099,1.6733,422251,0
2009-06-08,1.6944,1.6944,1.6258,1.6495,341551,0
2009-06-09,1.6495,1.6918,1.5836,1.6179,286558,0
2009-06-10,1.602,1.6179,1.5783,1.6126,303638,0
2009-06-11,1.6337,1.6337,1.5888,1.6099,227659,0
2009-06-12,1.6099,1.6443,1.5836,1.6443,293905,0
2009-06-15,1.5888,1.639,1.5756,1.6205,431110,0
2009-06-16,1.6205,1.639,1.5862,1.6099,167396,0
2009-06-17,1.6099,1.7551,1.5704,1.7076,304445,0
2009-06-18,1.7234,1.763,1.6786,1.7577,322250,0
2009-06-19,1.7736,1.8132,1.7393,1.7604,361208,0
2009-06-22,1.7208,1.7208,1.5229,1.5308,737253,0
2009-06-23,1.5334,1.536,1.2668,1.4252,1540214,0
2009-06-24,1.4278,1.4463,1.317,1.4041,580876,0
2009-06-25,1.3803,1.6047,1.3803,1.536,393202,0
2009-06-26,1.5281,1.7155,1.507,1.7076,6253388,0
2009-06-29,1.6654,1.8448,1.639,1.7577,1098317,0
2009-06-30,1.7525,1.8343,1.734,1.7577,632674,0
2009-07-01,1.7789,1.8316,1.697,1.7498,507366,0
2009-07-02,1.7182,1.8264,1.705,1.7577,593258,0
2009-07-06,1.7155,1.8316,1.6918,1.7393,726000,0
2009-07-07,1.7445,1.8184,1.6601,1.7921,434099,0
2009-07-08,1.8053,1.8818,1.7894,1.8633,348352,0
2009-07-09,1.8871,1.9082,1.7604,1.8607,356543,0
2009-07-10,1.8712,1.8712,1.7921,1.8448,288725,0
2009-07-13,1.8528,1.9082,1.7525,1.866,492995,0
2009-07-14,1.8686,1.8844,1.8158,1.8528,381573,0
2009-07-15,1.8739,1.9003,1.8396,1.8475,458925,0
2009-07-16,1.829,1.9267,1.7525,1.8844,383623,0
2009-07-17,1.8897,1.8897,1.7868,1.8105,324796,0
2009-07-20,1.8316,1.8475,1.7868,1.8158,215167,0
2009-07-21,1.8053,1.8053,1.697,1.7709,299558,0
2009-07-22,1.7551,1.7657,1.6548,1.7102,437873,0
2009-07-23,1.6891,1.7314,1.6759,1.705,308140,0
2009-07-24,1.6944,1.8079,1.6944,1.8053,263226,0
2009-07-27,1.7868,1.9003,1.7472,1.7736,213587,0
2009-07-28,1.7736,1.7736,1.6654,1.7604,372362,0
2009-07-29,1.7577,1.829,1.734,1.7868,261070,0
2009-07-30,1.8026,1.8475,1.7815,1.7973,272050,0
2009-07-31,1.8026,1.8053,1.7314,1.7868,182305,0
2009-08-03,1.7894,1.9055,1.7525,1.9055,484208,0
2009-08-04,2.0454,2.122,1.9821,2.0138,1826764,0
2009-08-05,2.0454,2.0481,1.8792,1.9135,432356,0
2009-08-06,1.9108,1.9293,1.7709,1.7947,514391,0
2009-08-07,1.8316,1.8871,1.7419,1.8343,347086,0
2009-08-10,1.8343,2.0111,1.8343,1.8739,394683,0
2009-08-11,1.8818,1.8923,1.7551,1.8,229205,0
2009-08-12,1.7947,1.9187,1.7947,1.8897,425207,0
2009-08-13,1.9082,1.9478,1.8976,1.9293,212537,0
2009-08-14,1.9293,1.9319,1.9029,1.9267,215095,0
2009-08-17,1.895,1.9504,1.8501,1.9346,147348,0
2009-08-18,1.9346,1.9662,1.9267,1.9399,295757,0
2009-08-19,1.9346,2.0058,1.895,1.9583,204171,0
2009-08-20,1.961,2.0217,1.7921,2.0217,132859,0
2009-08-21,2.0243,2.0718,1.9926,2.0692,553845,0
2009-08-24,2.0718,2.1246,2.0613,2.0982,536799,0
2009-08-25,2.1167,2.1484,2.085,2.1088,276938,0
2009-08-26,2.0982,2.1299,2.0771,2.1167,410453,0
2009-08-27,2.1114,2.1272,2.0877,2.122,171567,0
2009-08-28,2.1404,2.1457,1.99,2.0481,248896,0
2009-08-31,2.0481,2.0586,1.9319,2.0085,294719,0
2009-09-01,1.9979,2.1008,1.9293,1.9399,199905,0
2009-09-02,1.9425,2.0138,1.9267,1.9583,117382,0
2009-09-03,1.9583,1.9926,1.9029,1.9847,93363,0
2009-09-04,1.9874,2.0454,1.9874,2.0111,76453,0
2009-09-08,2.0349,2.0692,1.99,2.0111,140756,0
2009-09-09,2.0164,2.0322,1.9372,2.0032,105348,0
2009-09-10,2.0085,2.0692,2.0006,2.0665,175239,0
2009-09-11,2.0718,2.0929,2.0481,2.0903,181490,0
2009-09-14,2.1061,2.1378,2.0401,2.1325,348333,0
2009-09-15,2.1272,2.1589,2.1167,2.1404,144272,0
2009-09-16,2.1378,2.1457,2.1167,2.1457,167661,0
2009-09-17,2.0982,2.1536,1.9953,2.151,107610,0
2009-09-18,2.151,2.151,2.0613,2.1114,272683,0
2009-09-21,2.0956,2.1352,2.0613,2.0745,163591,0
2009-09-22,2.0771,2.1246,2.0349,2.085,142419,0
2009-09-23,2.0929,2.1299,2.0164,2.0296,127100,0
2009-09-24,2.0428,2.0797,2.0032,2.0428,146155,0
2009-09-25,2.1088,2.1088,2.0349,2.0613,122470,0
2009-09-28,2.0639,2.122,2.0058,2.0639,170169,0
2009-09-29,2.0718,2.0797,2.0375,2.0639,74373,0
2009-09-30,2.085,2.085,1.99,1.9953,258577,0
2009-10-01,2.0085,2.019,1.7208,1.8158,933338,0
2009-10-02,1.8792,1.9821,1.8792,1.9557,446618,0
2009-10-05,1.9478,2.0613,1.9478,1.9979,403682,0
2009-10-06,2.0349,2.0481,1.9953,2.0481,255166,0
2009-10-07,2.0507,2.0586,2.0006,2.0085,77529,0
2009-10-08,2.0111,2.0533,1.9715,1.9715,383475,0
2009-10-09,1.961,2.0085,1.8739,1.9821,312660,0
2009-10-12,1.9794,2.0481,1.9689,2.0243,252037,0
2009-10-13,2.019,2.0454,2.0085,2.019,178618,0
2009-10-14,2.0375,2.056,2.019,2.056,588169,0
2009-10-15,2.0507,2.0507,2.0085,2.0217,216792,0
2009-10-16,1.9953,2.0322,1.9821,1.9953,182745,0
2009-10-19,2.0085,2.0824,1.9926,1.9953,401931,0
2009-10-20,2.0006,2.0296,1.9953,2.0058,148246,0
2009-10-21,2.0085,2.0243,1.9847,1.9953,492839,0
2009-10-22,2.0006,2.0058,1.9531,2.0006,159723,0
2009-10-23,1.9926,1.9953,1.9055,1.9531,128866,0
2009-10-26,1.9504,1.9583,1.8607,1.8712,303222,0
2009-10-27,1.8686,1.9003,1.8132,1.8158,314789,0
2009-10-28,1.8211,1.8211,1.7604,1.763,218561,0
2009-10-29,1.7657,1.7736,1.705,1.734,306609,0
2009-10-30,1.7314,1.734,1.6443,1.7129,247986,0
2009-11-02,1.7155,1.895,1.7155,1.8264,448797,0
2009-11-03,1.9029,1.9161,1.7472,1.8264,738560,0
2009-11-04,1.8633,1.8633,1.7393,1.7393,206982,0
2009-11-05,1.7525,1.8528,1.7525,1.829,187538,0
2009-11-06,1.8237,1.8475,1.7815,1.8369,152160,0
2009-11-09,1.8633,1.8818,1.8237,1.8501,399965,0
2009-11-10,1.8369,1.8554,1.8316,1.8422,166206,0
2009-11-11,1.8607,1.8686,1.8316,1.858,231300,0
2009-11-12,1.8554,1.858,1.7551,1.7551,173867,0
2009-11-13,1.7182,1.7841,1.7023,1.7577,263362,0
2009-11-16,1.7841,1.866,1.7604,1.8422,327304,0
2009-11-17,1.8448,1.8475,1.8211,1.829,82641,0
2009-11-18,1.829,1.8554,1.7921,1.7973,167740,0
2009-11-19,1.7947,1.7947,1.7076,1.7129,153422,0
2009-11-20,1.7023,1.7366,1.6759,1.6918,149326,0
2009-11-23,1.7314,1.8132,1.7287,1.7762,150978,0
2009-11-24,1.7815,1.8079,1.705,1.734,389954,0
2009-11-25,1.7472,1.7709,1.734,1.7551,137133,0
2009-11-27,1.7102,1.7445,1.6944,1.7155,129733,0
2009-11-30,1.7155,1.763,1.7155,1.7472,237900,0
2009-12-01,1.7789,1.8369,1.7445,1.7868,273963,0
2009-12-02,1.7894,1.8316,1.7815,1.8105,336390,0
2009-12-03,1.8079,1.8211,1.7657,1.7709,312436,0
2009-12-04,1.8105,1.8105,1.7683,1.7841,180627,0
2009-12-07,1.7973,1.8184,1.7815,1.8158,234725,0
2009-12-08,1.8184,1.8184,1.7709,1.7921,192770,0
2009-12-09,1.7868,1.7921,1.705,1.7287,394092,0
2009-12-10,1.7287,1.7815,1.6759,1.6786,570513,0
2009-12-11,1.6918,1.763,1.6918,1.7314,118586,0
2009-12-14,1.7657,1.7762,1.7182,1.7287,321712,0
2009-12-15,1.7261,1.7789,1.7155,1.7393,303237,0
2009-12-16,1.7551,1.7604,1.7155,1.7208,322697,0
2009-12-17,1.7234,1.7287,1.6786,1.6997,220221,0
2009-12-18,1.7129,1.7129,1.6759,1.6918,384309,0
2009-12-21,1.6891,1.7445,1.6891,1.697,217751,0
2009-12-22,1.7076,1.7472,1.6997,1.7287,371472,0
2009-12-23,1.7234,1.8053,1.7155,1.7947,381353,0
2009-12-24,1.7947,1.8369,1.7921,1.8264,218668,0
2009-12-28,1.8264,1.8369,1.7841,1.8369,125069,0
2009-12-29,1.8448,1.8897,1.8105,1.8686,323026,0
2009-12-30,1.858,1.9003,1.8501,1.8976,159674,0
2009-12-31,1.8976,1.8976,1.8343,1.866,175322,0
2010-01-04,1.8792,1.9557,1.8792,1.9319,282038,0
2010-01-05,1.9372,1.9372,1.858,1.866,372271,0
2010-01-06,1.858,1.8739,1.7841,1.7868,305916,0
2010-01-07,1.8026,1.8132,1.7841,1.7947,189678,0
2010-01-08,1.7894,1.8528,1.7419,1.763,239253,0
2010-01-11,1.7604,1.7709,1.7182,1.7208,369608,0
2010-01-12,1.7261,1.7287,1.6918,1.6918,325629,0
2010-01-13,1.705,1.7314,1.705,1.7129,137455,0
2010-01-14,1.7155,1.7366,1.7102,1.7102,1007045,0
2010-01-15,1.7234,1.7551,1.7208,1.7261,145886,0
2010-01-19,1.7234,1.7577,1.7076,1.7525,121042,0
2010-01-20,1.7445,1.7947,1.7445,1.7604,170453,0
2010-01-21,1.7683,1.7894,1.7287,1.7314,556827,0
2010-01-22,1.7366,1.7445,1.7129,1.7155,499811,0
2010-01-25,1.7261,1.734,1.7076,1.7129,250752,0
2010-01-26,1.7023,1.7472,1.7023,1.7155,319859,0
2010-01-27,1.7182,1.7498,1.7182,1.7261,87256,0
2010-01-28,1.734,1.7419,1.697,1.697,271201,0
2010-01-29,1.705,1.7076,1.6522,1.6654,378804,0
2010-02-01,1.6654,1.6759,1.6495,1.6627,372832,0
2010-02-02,1.6575,1.6733,1.6443,1.6495,255216,0
2010-02-03,1.6443,1.7709,1.5994,1.7182,261816,0
2010-02-04,1.705,1.7366,1.6786,1.6891,120155,0
2010-02-05,1.8053,1.8053,1.6469,1.697,227140,0
2010-02-08,1.7102,1.7102,1.668,1.668,126327,0
2010-02-09,1.6838,1.7155,1.668,1.6838,74835,0
2010-02-10,1.6786,1.7261,1.6706,1.6918,73343,0
2010-02-11,1.6944,1.7314,1.6918,1.7234,107352,0
2010-02-12,1.7076,1.7287,1.7023,1.705,188269,0
2010-02-16,1.7129,1.7498,1.6997,1.7419,138755,0
2010-02-17,1.7419,1.8,1.7366,1.7736,172295,0
2010-02-18,1.7709,1.8501,1.7683,1.8475,193941,0
2010-02-19,1.8501,1.8501,1.7577,1.7894,186935,0
2010-02-22,1.8026,1.8026,1.7525,1.7683,132749,0
2010-02-23,1.7709,1.7921,1.7472,1.7709,101961,0
2010-02-24,1.7736,1.8026,1.7683,1.7894,162894,0
2010-02-25,1.7657,1.7789,1.7023,1.7234,501967,0
2010-02-26,1.7023,1.7102,1.6706,1.6759,260058,0
2010-03-01,1.6759,1.7076,1.6706,1.6891,415306,0
2010-03-02,1.6865,1.6891,1.6601,1.6733,210559,0
2010-03-03,1.6812,1.6838,1.6416,1.6469,295682,0
2010-03-04,1.6443,1.6575,1.6205,1.6258,241920,0
2010-03-05,1.6231,1.6258,1.5994,1.6099,481905,0
2010-03-08,1.602,1.6258,1.5862,1.6152,322667,0
2010-03-09,1.6073,1.6627,1.5915,1.639,202455,0
2010-03-10,1.6311,1.7155,1.6311,1.705,476952,0
2010-03-11,1.6944,1.7129,1.6759,1.705,93981,0
2010-03-12,1.7023,1.7208,1.6443,1.6495,259948,0
2010-03-15,1.6469,1.6654,1.6152,1.6205,187382,0
2010-03-16,1.6179,1.6495,1.6126,1.6416,80943,0
2010-03-17,1.6495,1.6733,1.639,1.6548,116427,0
2010-03-18,1.668,1.7076,1.6654,1.6865,265620,0
2010-03-19,1.697,1.7261,1.6944,1.7182,299054,0
2010-03-22,1.7023,1.7208,1.6627,1.7208,275911,0
2010-03-23,1.7155,1.734,1.6997,1.7234,272262,0
2010-03-24,1.7182,1.734,1.7155,1.7208,341452,0
2010-03-25,1.7234,1.7683,1.7234,1.7551,260732,0
2010-03-26,1.763,1.7683,1.7445,1.7657,129294,0
2010-03-29,1.7657,1.7762,1.7551,1.7709,158848,0
2010-03-30,1.7841,1.8184,1.7762,1.7973,255276,0
2010-03-31,1.7947,1.8053,1.7868,1.7947,340679,0
2010-04-01,1.7947,1.8079,1.7577,1.763,364887,0
2010-04-05,1.763,1.8237,1.7577,1.7894,331294,0
2010-04-06,1.734,1.8053,1.734,1.8026,171317,0
2010-04-07,1.7947,1.829,1.7894,1.8026,632780,0
2010-04-08,1.7841,1.9161,1.7841,1.9029,1192942,0
2010-04-09,1.9135,1.924,1.8923,1.895,327145,0
2010-04-12,1.9267,1.9319,1.9055,1.9082,861326,0
2010-04-13,1.9082,1.9451,1.9055,1.9108,636948,0
2010-04-14,1.9293,1.9372,1.895,1.9372,619276,0
2010-04-15,1.9425,1.9425,1.9135,1.9187,265082,0
2010-04-16,1.9214,1.9425,1.9029,1.9135,456757,0
2010-04-19,1.9847,2.0111,1.9372,1.9399,540239,0
2010-04-20,1.961,2.0322,1.9399,1.9742,592750,0
2010-04-21,1.9926,1.9979,1.9531,1.9821,368172,0
2010-04-22,1.9689,2.056,1.9689,2.0507,686871,0
2010-04-23,2.0454,2.0665,1.9979,2.0507,719100,0
2010-04-26,2.0824,2.1167,2.0718,2.1088,865634,0
2010-04-27,2.0929,2.0929,2.0349,2.0428,277120,0
2010-04-28,2.0243,2.0481,1.9662,2.0006,570410,0
2010-04-29,2.019,2.0665,1.9874,2.0639,816813,0
2010-04-30,2.0586,2.1008,1.9768,1.9768,436896,0
2010-05-03,1.9794,2.0006,1.9372,1.9715,563681,0
2010-05-04,1.9451,1.9583,1.9108,1.9135,312342,0
2010-05-05,1.8923,1.8976,1.8369,1.8607,423824,0
2010-05-06,1.8422,1.8712,1.7736,1.8396,388132,0
2010-05-07,1.8448,1.866,1.763,1.7709,461846,0
2010-05-10,1.8686,1.8739,1.8264,1.866,413423,0
2010-05-11,1.8448,1.961,1.8422,1.9293,484769,0
2010-05-12,1.8422,1.9504,1.8316,1.9267,989422,0
2010-05-13,1.9135,1.9187,1.8475,1.866,270750,0
2010-05-14,1.858,1.8607,1.8343,1.8501,411419,0
2010-05-17,1.8528,1.8712,1.8448,1.8554,308651,0
2010-05-18,1.866,1.8765,1.8448,1.8501,396187,0
2010-05-19,1.8396,1.8475,1.7841,1.8132,274411,0
2010-05-20,1.7868,1.8316,1.6706,1.6786,509761,0
2010-05-21,1.6495,1.668,1.5651,1.5756,1210814,0
2010-05-24,1.5809,1.6099,1.5308,1.544,424229,0
2010-05-25,1.5229,1.602,1.5149,1.5888,368604,0
2010-05-26,1.6073,1.6311,1.5519,1.5519,249601,0
2010-05-27,1.5862,1.6601,1.5809,1.6548,192850,0
2010-05-28,1.6495,1.668,1.6337,1.6548,245554,0
2010-06-01,1.6495,1.6495,1.5572,1.5651,342816,0
2010-06-02,1.5704,1.5941,1.5572,1.573,317995,0
2010-06-03,1.5677,1.6152,1.5519,1.5783,198029,0
2010-06-04,1.5624,1.5624,1.4595,1.4648,565114,0
2010-06-07,1.4569,1.4569,1.3196,1.3249,659845,0
2010-06-08,1.3381,1.3777,1.3196,1.3671,618962,0
2010-06-09,1.383,1.4358,1.3645,1.3935,356445,0
2010-06-10,1.4173,1.449,1.3856,1.4331,376758,0
2010-06-11,1.4226,1.4516,1.4173,1.4463,207695,0
2010-06-14,1.4621,1.5572,1.4621,1.5097,357051,0
2010-06-15,1.5097,1.5809,1.4753,1.5756,191148,0
2010-06-16,1.5862,1.5862,1.4938,1.4938,366800,0
2010-06-17,1.5097,1.5176,1.4674,1.478,169479,0
2010-06-18,1.4833,1.4833,1.4173,1.441,575503,0
2010-06-21,1.4938,1.507,1.4516,1.4621,827600,0
2010-06-22,1.4595,1.4595,1.4094,1.4305,278961,0
2010-06-23,1.4252,1.4437,1.412,1.4199,84092,0
2010-06-24,1.4146,1.4305,1.3698,1.3724,300346,0
2010-06-25,1.3751,1.3751,1.3381,1.3407,807655,0
2010-06-28,1.3434,1.3566,1.2906,1.3355,273747,0
2010-06-29,1.3117,1.3249,1.2246,1.2431,361685,0
2010-06-30,1.2457,1.28,1.2061,1.2061,242409,0
2010-07-01,1.2061,1.2141,1.1639,1.2035,268272,0
2010-07-02,1.2114,1.2114,1.1481,1.1771,213409,0
2010-07-06,1.1982,1.2114,1.0557,1.0557,360817,0
2010-07-07,1.0636,1.1243,1.0636,1.09,414806,0
2010-07-08,1.1032,1.1956,1.09,1.1666,473376,0
2010-07-09,1.1666,1.1877,1.1534,1.1639,271656,0
2010-07-12,1.1586,1.2616,1.1454,1.2299,521370,0
2010-07-13,1.2536,1.2748,1.2273,1.2484,269690,0
2010-07-14,1.2484,1.2721,1.2484,1.2642,295742,0
2010-07-15,1.2642,1.2853,1.2405,1.2853,451820,0
2010-07-16,1.28,1.3091,1.2616,1.28,582577,0
2010-07-19,1.28,1.2985,1.28,1.2985,170377,0
2010-07-20,1.2853,1.3566,1.28,1.3539,188693,0
2010-07-21,1.3645,1.3751,1.3117,1.3487,198692,0
2010-07-22,1.3751,1.3882,1.3619,1.3724,147303,0
2010-07-23,1.3592,1.4094,1.3539,1.3909,150455,0
2010-07-26,1.3856,1.4252,1.383,1.4226,328259,0
2010-07-27,1.4252,1.4252,1.3724,1.3856,223051,0
2010-07-28,1.3882,1.3909,1.3724,1.3856,172643,0
2010-07-29,1.3935,1.3935,1.3487,1.3566,559464,0
2010-07-30,1.346,1.3803,1.3196,1.3671,111721,0
2010-08-02,1.3935,1.3935,1.3645,1.3856,111281,0
2010-08-03,1.346,1.3935,1.346,1.3777,159602,0
2010-08-04,1.3803,1.3803,1.3671,1.3698,60221,0
2010-08-05,1.3645,1.3671,1.346,1.346,107140,0
2010-08-06,1.3328,1.3407,1.2932,1.3249,276680,0
2010-08-09,1.3381,1.3619,1.3328,1.3434,197127,0
2010-08-10,1.3249,1.3355,1.2774,1.3117,209756,0
2010-08-11,1.2853,1.3038,1.2589,1.2589,246353,0
2010-08-12,1.2325,1.2589,1.2061,1.2457,235483,0
2010-08-13,1.2378,1.2827,1.2273,1.2589,259365,0
2010-08-16,1.2484,1.2642,1.1903,1.2035,451055,0
2010-08-17,1.2193,1.2193,1.156,1.1956,530752,0
2010-08-18,1.1877,1.2642,1.1877,1.2405,282352,0
2010-08-19,1.2325,1.2378,1.1956,1.1982,149641,0
2010-08-20,1.1929,1.1929,1.1586,1.1586,325292,0
2010-08-23,1.1639,1.1771,1.1164,1.1322,386866,0
2010-08-24,1.1217,1.1375,1.119,1.1296,144400,0
2010-08-25,1.127,1.1481,1.1243,1.1402,227530,0
2010-08-26,1.1481,1.1613,1.1322,1.1534,94993,0
2010-08-27,1.1692,1.2457,1.156,1.1718,346408,0
2010-08-30,1.1718,1.2035,1.1402,1.1481,158874,0
2010-08-31,1.1428,1.1877,1.1322,1.156,88055,0
2010-09-01,1.1771,1.2906,1.1692,1.2325,320492,0
2010-09-02,1.2431,1.3302,1.2431,1.3091,437100,0
2010-09-03,1.3196,1.4041,1.3091,1.3566,391432,0
2010-09-07,1.3513,1.3513,1.2774,1.28,188534,0
2010-09-08,1.2906,1.3038,1.251,1.2932,124493,0
2010-09-09,1.3091,1.3434,1.2959,1.3038,206259,0
2010-09-10,1.3038,1.3302,1.2721,1.28,128176,0
2010-09-13,1.288,1.317,1.2721,1.3117,165240,0
2010-09-14,1.3038,1.3381,1.288,1.288,209135,0
2010-09-15,1.28,1.3223,1.2563,1.2932,117723,0
2010-09-16,1.288,1.2985,1.2563,1.2616,68152,0
2010-09-17,1.28,1.3038,1.2457,1.2642,333260,0
2010-09-20,1.2642,1.3038,1.2457,1.3012,544229,0
2010-09-21,1.3513,1.3513,1.2853,1.3223,207248,0
2010-09-22,1.3144,1.3275,1.2906,1.3117,145556,0
2010-09-23,1.2985,1.3091,1.2827,1.2827,307045,0
2010-09-24,1.3012,1.3064,1.2853,1.2932,211722,0
2010-09-27,1.2906,1.3012,1.28,1.2906,187841,0
2010-09-28,1.2932,1.3539,1.2932,1.3513,136387,0
2010-09-29,1.3487,1.3777,1.3302,1.3645,545888,0
2010-09-30,1.3751,1.412,1.3698,1.3988,432470,0
2010-10-01,1.4094,1.4358,1.3909,1.4305,295382,0
2010-10-04,1.4252,1.441,1.3566,1.3803,167502,0
2010-10-05,1.3988,1.4859,1.3988,1.4753,453192,0
2010-10-06,1.4621,1.5176,1.4146,1.5044,263919,0
2010-10-07,1.5176,1.5941,1.5176,1.5466,630677,0
2010-10-08,1.544,1.5783,1.5387,1.5492,204698,0
2010-10-11,1.544,1.5915,1.5308,1.5862,301081,0
2010-10-12,1.5783,1.5915,1.5704,1.5836,239920,0
2010-10-13,1.5862,1.6152,1.5651,1.602,629056,0
2010-10-14,1.6073,1.639,1.5862,1.6311,226014,0
2010-10-15,1.6548,1.6548,1.6047,1.6099,216311,0
2010-10-18,1.6099,1.6099,1.5968,1.602,106083,0
2010-10-19,1.5862,1.6258,1.573,1.6126,334787,0
2010-10-20,1.6284,1.6865,1.6179,1.6575,1456467,0
2010-10-21,1.6548,1.6601,1.6152,1.6337,220054,0
2010-10-22,1.6337,1.7261,1.6284,1.668,1548515,0
2010-10-25,1.6786,1.7287,1.6706,1.7287,1920620,0
2010-10-26,1.7102,1.8132,1.7023,1.7815,594970,0
2010-10-27,1.7657,1.7657,1.7182,1.7314,285982,0
2010-10-28,1.7525,1.7525,1.7261,1.7498,190883,0
2010-10-29,1.7419,1.7894,1.7261,1.7841,239052,0
2010-11-01,1.8053,1.8053,1.7525,1.7604,465055,0
2010-11-02,1.7736,1.8,1.7736,1.7921,254560,0
2010-11-03,1.7894,1.8079,1.7815,1.8079,551435,0
2010-11-04,1.8343,1.8686,1.8105,1.8607,293639,0
2010-11-05,1.8686,1.8686,1.8158,1.8343,258448,0
2010-11-08,1.8158,1.8554,1.8026,1.8554,412142,0
2010-11-09,1.9794,2.0006,1.8184,1.866,747843,0
2010-11-10,1.8686,1.8712,1.8105,1.858,272308,0
2010-11-11,1.8343,1.8633,1.8211,1.8501,209207,0
2010-11-12,1.8264,1.8686,1.8026,1.8633,189974,0
2010-11-15,1.8712,1.9003,1.8686,1.8765,273478,0
2010-11-16,1.8633,1.8923,1.8554,1.8633,254909,0
2010-11-17,1.8633,1.9108,1.8633,1.8976,116112,0
2010-11-18,1.9135,1.9135,1.866,1.8818,191429,0
2010-11-19,1.8818,1.8923,1.8316,1.8475,223248,0
2010-11-22,1.8422,1.858,1.8158,1.858,136637,0
2010-11-23,1.8422,1.8739,1.8369,1.858,217485,0
2010-11-24,1.866,1.8792,1.866,1.8765,193517,0
2010-11-26,1.8739,1.8792,1.8686,1.8712,119553,0
2010-11-29,1.8554,1.9055,1.8448,1.9003,226253,0
2010-11-30,1.8765,1.8897,1.8501,1.8712,150917,0
2010-12-01,1.9055,1.9055,1.8765,1.895,74525,0
2010-12-02,1.8871,1.9531,1.8871,1.9504,327524,0
2010-12-03,1.9346,1.9425,1.9161,1.9267,54943,0
2010-12-06,1.9214,1.9557,1.8976,1.9425,100547,0
2010-12-07,1.9662,1.9662,1.9029,1.9187,112983,0
2010-12-08,1.9267,1.9636,1.9135,1.9267,146382,0
2010-12-09,1.9451,1.9478,1.9293,1.9346,100524,0
2010-12-10,1.9346,1.9531,1.9082,1.9372,107030,0
2010-12-13,1.9372,1.9557,1.924,1.9451,63673,0
2010-12-14,1.9399,1.9715,1.8712,1.8871,222563,0
2010-12-15,1.8897,1.9768,1.8871,1.9583,188121,0
2010-12-16,1.9557,2.0111,1.9504,2.0111,221456,0
2010-12-17,2.0111,2.0164,1.9583,2.0032,241989,0
2010-12-20,1.9504,2.085,1.9504,2.0586,328949,0
2010-12-21,2.0718,2.0718,2.0481,2.056,416363,0
2010-12-22,2.0665,2.0903,2.0481,2.0586,140540,0
2010-12-23,2.0481,2.0929,2.0481,2.0665,132700,0
2010-12-27,2.0745,2.085,2.056,2.0665,159738,0
2010-12-28,2.056,2.056,2.0243,2.0243,49950,0
2010-12-29,2.0322,2.0481,1.9847,1.9847,103590,0
2010-12-30,1.99,2.0138,1.99,1.9926,44713,0
2010-12-31,1.9794,1.9926,1.9583,1.9583,72293,0
2011-01-03,1.9715,2.0349,1.9451,2.0269,215784,0
2011-01-04,2.0032,2.0665,1.9794,2.0401,221915,0
2011-01-05,2.0322,2.0639,2.0032,2.0481,170434,0
2011-01-06,2.0322,2.0877,1.99,2.0217,375424,0
2011-01-07,2.0164,2.0454,2.0032,2.0454,130415,0
2011-01-10,2.0454,2.0639,2.0217,2.0375,94564,0
2011-01-11,2.0454,2.0481,1.9979,2.0454,95462,0
2011-01-12,2.0665,2.0665,2.0138,2.0375,106094,0
2011-01-13,2.0375,2.0454,2.0085,2.0164,113505,0
2011-01-14,2.0217,2.0217,1.9926,2.019,260748,0
2011-01-18,2.0058,2.0111,1.8818,1.9821,723219,0
2011-01-19,1.9399,1.9742,1.9135,1.924,178247,0
2011-01-20,1.9214,1.9504,1.8739,1.924,120632,0
2011-01-21,1.8765,1.9425,1.8765,1.9267,544729,0
2011-01-24,1.9187,1.9293,1.8897,1.8976,376841,0
2011-01-25,1.8792,1.9029,1.8765,1.8871,178304,0
2011-01-26,1.8844,1.9399,1.8739,1.895,205641,0
2011-01-27,1.8976,1.9135,1.8712,1.8712,311099,0
2011-01-28,1.8607,1.8818,1.8105,1.8343,170510,0
2011-01-31,1.8396,1.8633,1.8079,1.8475,103537,0
2011-02-01,1.8607,1.9531,1.8554,1.9187,108890,0
2011-02-02,1.924,1.9531,1.8897,1.9003,352652,0
2011-02-03,1.8923,1.9399,1.8923,1.9082,62999,0
2011-02-04,1.9293,1.9372,1.8712,1.8792,79473,0
2011-02-07,1.8765,1.9372,1.8765,1.9108,67159,0
2011-02-08,1.9003,1.9399,1.866,1.9399,59195,0
2011-02-09,1.895,1.9557,1.8844,1.9451,143817,0
2011-02-10,1.9451,1.9451,1.9214,1.9451,194403,0
2011-02-11,1.9319,1.9399,1.8871,1.9003,76264,0
2011-02-14,1.8923,1.9055,1.8923,1.9003,63715,0
2011-02-15,1.8976,1.9267,1.8976,1.9187,64245,0
2011-02-16,1.9161,1.9293,1.8976,1.9108,63219,0
2011-02-18,1.9768,2.0058,1.8712,1.9082,178626,0
2011-02-22,1.895,1.9478,1.8712,1.9108,147818,0
2011-02-23,1.8923,1.9029,1.8369,1.8554,104779,0
2011-02-24,1.9108,2.0533,1.8739,2.0454,1887542,0
2011-02-25,2.0586,2.0718,1.9583,2.0718,319533,0
2011-02-28,2.0877,2.1008,2.0533,2.0903,132325,0
2011-03-01,2.0877,2.1404,2.0428,2.0745,521507,0
2011-03-02,2.0665,2.0718,2.0481,2.0613,69811,0
2011-03-03,2.0956,2.122,2.0718,2.1035,648777,0
2011-03-04,2.1193,2.2698,2.1193,2.2196,1068486,0
2011-03-07,2.2592,2.2645,2.2038,2.2434,592189,0
2011-03-08,2.2486,2.3199,2.2355,2.3199,339190,0
2011-03-09,2.3199,2.5918,2.3067,2.4809,855839,0
2011-03-10,2.4598,2.4915,2.4017,2.473,651793,0
2011-03-11,2.4598,2.5073,2.4413,2.4941,255197,0
2011-03-14,2.473,2.4835,2.3067,2.4202,417462,0
2011-03-15,2.3437,2.407,2.2909,2.3806,252238,0
2011-03-16,2.3753,2.3938,2.2909,2.378,224472,0
2011-03-17,2.4044,2.407,2.3489,2.3674,271891,0
2011-03-18,2.3806,2.3806,2.3094,2.3674,278726,0
2011-03-21,2.4017,2.4571,2.3885,2.4571,247350,0
2011-03-22,2.5073,2.5284,2.4651,2.5047,360507,0
2011-03-23,2.4941,2.5205,2.4835,2.5179,212799,0
2011-03-24,2.531,2.5337,2.4967,2.5073,192831,0
2011-03-25,2.473,2.5047,2.4545,2.502,212060,0
2011-03-28,2.4994,2.5442,2.4651,2.5099,293196,0
2011-03-29,2.5258,2.531,2.4809,2.5126,228576,0
2011-03-30,2.5205,2.539,2.4703,2.4862,390330,0
2011-03-31,2.4915,2.4967,2.3991,2.4466,206160,0
2011-04-01,2.4545,2.4677,2.4413,2.4519,126687,0
2011-04-04,2.4519,2.4519,2.378,2.3991,314876,0
2011-04-05,2.3859,2.4096,2.3806,2.3938,185738,0
2011-04-06,2.3964,2.4255,2.3885,2.4202,95444,0
2011-04-07,2.4281,2.4783,2.4281,2.4624,168964,0
2011-04-08,2.4783,2.4809,2.4413,2.4519,121057,0
2011-04-11,2.4571,2.4571,2.3885,2.3991,185749,0
2011-04-12,2.4915,2.4915,2.3912,2.4281,189853,0
2011-04-13,2.4492,2.473,2.4308,2.4492,264381,0
2011-04-14,2.4017,2.4756,2.3964,2.4756,171829,0
2011-04-15,2.4651,2.4915,2.4413,2.4545,197510,0
2011-04-18,2.4149,2.4413,2.3621,2.4387,116631,0
2011-04-19,2.4413,2.4519,2.3912,2.4228,178509,0
2011-04-20,2.4519,2.4941,2.4413,2.4915,138982,0
2011-04-21,2.5047,2.5047,2.4571,2.4809,60820,0
2011-04-25,2.4835,2.4888,2.3912,2.407,109421,0
2011-04-26,2.4044,2.5073,2.4044,2.4915,135887,0
2011-04-27,2.4915,2.5073,2.4492,2.502,619758,0
2011-04-28,2.5047,2.6102,2.502,2.5865,816571,0
2011-04-29,2.5918,2.6102,2.5548,2.5759,160682,0
2011-05-02,2.3885,2.6102,2.3806,2.5574,395714,0
2011-05-03,2.5574,2.5786,2.4862,2.5231,216690,0
2011-05-04,2.5337,2.5733,2.4492,2.4519,245023,0
2011-05-05,2.4096,2.5654,2.3806,2.5179,422589,0
2011-05-06,2.5337,2.5416,2.4519,2.4571,86191,0
2011-05-09,2.4624,2.4624,2.3885,2.4281,271126,0
2011-05-10,2.4281,2.531,2.4281,2.5099,144370,0
2011-05-11,2.5073,2.5073,2.4123,2.436,264904,0
2011-05-12,2.4255,2.5126,2.3885,2.5073,189254,0
2011-05-13,2.5099,2.5099,2.4281,2.444,99047,0
2011-05-16,2.4255,2.4255,2.3912,2.4017,610210,0
2011-05-17,2.3991,2.4413,2.3938,2.4387,103711,0
2011-05-18,2.4413,2.4677,2.4413,2.4545,122394,0
2011-05-19,2.4598,2.4783,2.4545,2.4703,202288,0
2011-05-20,2.4545,2.4598,2.4017,2.444,325073,0
2011-05-23,2.436,2.444,2.4149,2.4255,378159,0
2011-05-24,2.444,2.4466,2.4255,2.4281,199219,0
2011-05-25,2.4308,2.4783,2.4281,2.4492,262911,0
2011-05-26,2.4413,2.4651,2.4413,2.4519,273812,0
2011-05-27,2.4545,2.4651,2.4413,2.4545,97884,0
2011-05-31,2.4835,2.4835,2.4413,2.4677,207812,0
2011-06-01,2.4413,2.4835,2.436,2.4387,268488,0
2011-06-02,2.4387,2.4651,2.436,2.4413,151016,0
2011-06-03,2.4228,2.4492,2.378,2.4017,237086,0
2011-06-06,2.3859,2.407,2.341,2.3701,439207,0
2011-06-07,2.378,2.4334,2.3753,2.3753,185056,0
2011-06-08,2.341,2.378,2.341,2.3595,651782,0
2011-06-09,2.3701,2.3753,2.3569,2.3753,88843,0
2011-06-10,2.3569,2.4044,2.3225,2.3252,210154,0
2011-06-13,2.3384,2.3621,2.3041,2.3305,295022,0
2011-06-14,2.3569,2.3885,2.3489,2.3832,169445,0
2011-06-15,2.3701,2.3701,2.3014,2.3305,127888,0
2011-06-16,2.3331,2.3912,2.3067,2.3885,181108,0
2011-06-17,2.3964,2.4783,2.3964,2.4519,292719,0
2011-06-20,2.4413,2.4783,2.4413,2.4703,65166,0
2011-06-21,2.4783,2.5469,2.4703,2.5363,138812,0
2011-06-22,2.5179,2.5416,2.4835,2.4888,106049,0
2011-06-23,2.4756,2.5838,2.4677,2.5284,313395,0
2011-06-24,2.5284,2.5891,2.4334,2.5838,1422783,0
2011-06-27,2.5865,2.5865,2.4624,2.531,351470,0
2011-06-28,2.5495,2.6894,2.5416,2.6788,338751,0
2011-06-29,2.6683,2.6683,2.6181,2.6366,176845,0
2011-06-30,2.6577,2.7844,2.6577,2.7554,358715,0
2011-07-01,2.7607,2.8082,2.7132,2.8082,306249,0
2011-07-05,2.8082,2.8293,2.8003,2.8293,119428,0
2011-07-06,2.8214,2.8478,2.8214,2.8478,128381,0
2011-07-07,2.8557,2.8953,2.8557,2.8742,241272,0
2011-07-08,2.8134,2.8266,2.7686,2.795,173609,0
2011-07-11,2.7395,2.7395,2.5601,2.6815,330078,0
2011-07-12,2.6498,2.7264,2.5838,2.7132,186268,0
2011-07-13,2.7211,2.7633,2.6656,2.7132,170753,0
2011-07-14,2.6894,2.7211,2.6762,2.6894,293666,0
2011-07-15,2.6894,2.7422,2.6604,2.6841,268011,0
2011-07-18,2.663,2.6815,2.6102,2.6709,229296,0
2011-07-19,2.6894,2.7158,2.6736,2.692,284694,0
2011-07-20,2.6894,2.7026,2.6525,2.6656,69357,0
2011-07-21,2.6762,2.7079,2.6551,2.6762,145264,0
2011-07-22,2.6815,2.7659,2.6815,2.7607,588734,0
2011-07-25,2.7237,2.7369,2.7052,2.7316,169858,0
2011-07-26,2.7264,2.7343,2.6656,2.6736,79511,0
2011-07-27,2.6525,2.6683,2.5601,2.5706,486326,0
2011-07-28,2.6049,2.6049,2.5416,2.5706,272641,0
2011-07-29,2.4941,2.6023,2.4096,2.5944,166153,0
2011-08-01,2.6049,2.663,2.5733,2.6419,159427,0
2011-08-02,2.6551,2.6973,2.5416,2.5442,197199,0
2011-08-03,2.5548,2.6947,2.4967,2.6868,182657,0
2011-08-04,2.6498,2.7052,2.4915,2.5047,294401,0
2011-08-05,2.4756,2.5258,2.2698,2.4123,308140,0
2011-08-08,2.3384,2.3753,2.0349,2.1035,253545,0
2011-08-09,2.3437,2.473,1.99,2.2803,532604,0
2011-08-10,2.2038,2.275,2.1378,2.1827,453946,0
2011-08-11,2.3014,2.4308,2.1985,2.3832,203546,0
2011-08-12,2.4017,2.407,2.3094,2.3384,132147,0
2011-08-15,2.341,2.4255,2.341,2.4228,72680,0
2011-08-16,2.4202,2.4255,2.3225,2.3463,140926,0
2011-08-17,2.3674,2.4017,2.3437,2.3542,97410,0
2011-08-18,2.2856,2.3489,2.1985,2.2381,333999,0
2011-08-19,2.2064,2.3014,2.1906,2.2091,262199,0
2011-08-22,2.3569,2.3569,2.2249,2.2539,162944,0
2011-08-23,2.2618,2.312,2.2407,2.283,189568,0
2011-08-24,2.2882,2.3225,2.246,2.312,101434,0
2011-08-25,2.3278,2.3437,2.1906,2.1906,240625,0
2011-08-26,2.1668,2.2645,2.1272,2.217,205474,0
2011-08-29,2.2407,2.4096,2.1906,2.4017,205675,0
2011-08-30,2.3912,2.407,2.3252,2.3859,138596,0
2011-08-31,2.4044,2.4677,2.4044,2.4387,167623,0
2011-09-01,2.4334,2.4967,2.378,2.3912,183965,0
2011-09-02,2.3569,2.3806,2.3146,2.3199,269011,0
2011-09-06,2.2407,2.3173,2.2223,2.3067,166691,0
2011-09-07,2.3621,2.473,2.3278,2.4598,231338,0
2011-09-08,2.4545,2.4703,2.4044,2.4044,181498,0
2011-09-09,2.3753,2.3753,2.2539,2.2618,201091,0
2011-09-12,2.2698,2.2803,2.2275,2.2592,111209,0
2011-09-13,2.2592,2.3225,2.2143,2.3146,167873,0
2011-09-14,2.3384,2.4044,2.3384,2.3912,126119,0
2011-09-15,2.4149,2.4228,2.3938,2.4176,165497,0
2011-09-16,2.436,2.4571,2.3569,2.4492,199416,0
2011-09-19,2.4017,2.4783,2.3806,2.4677,129927,0
2011-09-20,2.4176,2.4888,2.4176,2.4308,255261,0
2011-09-21,2.4387,2.4519,2.3859,2.3885,143268,0
2011-09-22,2.2592,2.3463,2.2592,2.2777,248941,0
2011-09-23,2.3146,2.3595,2.2803,2.2988,195248,0
2011-09-26,2.3727,2.444,2.3014,2.3489,92166,0
2011-09-27,2.407,2.4466,2.3569,2.3859,162553,0
2011-09-28,2.3859,2.3859,2.2856,2.2935,185567,0
2011-09-29,2.3489,2.3806,2.283,2.3331,101964,0
2011-09-30,2.2486,2.3648,2.2486,2.3489,243398,0
2011-10-03,2.3278,2.3569,2.2143,2.2355,326084,0
2011-10-04,2.2117,2.2909,2.1404,2.283,362378,0
2011-10-05,2.3014,2.3225,2.217,2.2698,177565,0
2011-10-06,2.275,2.2962,2.2249,2.2618,223540,0
2011-10-07,2.2566,2.3146,2.2091,2.2724,180392,0
2011-10-10,2.3278,2.3331,2.2698,2.3094,160394,0
2011-10-11,2.3041,2.3806,2.2882,2.3701,191618,0
2011-10-12,2.4096,2.5073,2.3859,2.4651,297572,0
2011-10-13,2.4387,2.4413,2.3806,2.4123,67746,0
2011-10-14,2.4308,2.4783,2.3489,2.4677,110452,0
2011-10-17,2.436,2.4809,2.4202,2.473,239916,0
2011-10-18,2.4835,2.4835,2.4545,2.4783,139463,0
2011-10-19,2.4783,2.6208,2.4677,2.539,360026,0
2011-10-20,2.4994,2.6049,2.4096,2.4835,186302,0
2011-10-21,2.4994,2.5627,2.4888,2.5099,131753,0
2011-10-24,2.5152,2.6049,2.4809,2.5601,265086,0
2011-10-25,2.531,2.5548,2.4703,2.4888,106814,0
2011-10-26,2.5654,2.5706,2.4624,2.531,145018,0
2011-10-27,2.6129,2.6129,2.3859,2.5786,417663,0
2011-10-28,2.5759,2.5865,2.568,2.5786,111774,0
2011-10-31,2.5416,2.5838,2.4624,2.4651,247615,0
2011-11-01,2.4492,2.4492,2.3384,2.3516,215443,0
2011-11-02,2.3832,2.5337,2.3806,2.5231,196502,0
2011-11-03,2.5812,2.5865,2.5495,2.5865,273213,0
2011-11-04,2.5654,2.5812,2.5099,2.5548,75267,0
2011-11-07,2.4835,2.5574,2.4545,2.539,82315,0
2011-11-08,2.5706,2.7422,2.5706,2.7,358692,0
2011-11-09,2.663,2.692,2.5706,2.5865,174405,0
2011-11-10,2.6129,2.7,2.5997,2.6445,153786,0
2011-11-11,2.7105,2.7237,2.6868,2.7184,162057,0
2011-11-14,2.7158,2.7237,2.6604,2.692,84918,0
2011-11-15,2.7,2.8398,2.6736,2.8319,199386,0
2011-11-16,2.7871,2.8161,2.7026,2.7079,116487,0
2011-11-17,2.6762,2.692,2.6234,2.634,214568,0
2011-11-18,2.6736,2.6894,2.6102,2.6525,104389,0
2011-11-21,2.5891,2.6261,2.5654,2.5786,161261,0
2011-11-22,2.5812,2.7712,2.5812,2.6656,180187,0
2011-11-23,2.6472,2.6551,2.5838,2.5944,158742,0
2011-11-25,2.5838,2.5838,2.4967,2.4967,171226,0
2011-11-28,2.5865,2.663,2.5759,2.6445,125725,0
2011-11-29,2.6815,2.6894,2.6023,2.6261,175493,0
2011-11-30,2.78,2.78,2.7,2.77,293541,0
2011-12-01,2.7237,2.7712,2.6683,2.6683,200295,0
2011-12-02,2.7184,2.7818,2.6604,2.7211,53015,0
2011-12-05,2.7844,2.8425,2.7633,2.7976,198067,0
2011-12-06,2.8108,2.8214,2.7079,2.795,148049,0
2011-12-07,2.7897,2.8425,2.7369,2.8055,188496,0
2011-12-08,2.7765,2.8055,2.729,2.729,200314,0
2011-12-09,2.7527,2.8689,2.7527,2.8557,414238,0
2011-12-12,2.7158,2.8187,2.6788,2.7211,231520,0
2011-12-13,2.8029,2.8029,2.6683,2.6762,153248,0
2011-12-14,2.6604,2.7369,2.6076,2.729,267230,0
2011-12-15,2.7475,2.8346,2.7369,2.8134,309598,0
2011-12-16,2.8161,2.9296,2.7765,2.919,609312,0
2011-12-19,2.9296,2.956,2.8478,2.8636,467067,0
2011-12-20,2.8346,3.0906,2.8346,3.0325,338273,0
2011-12-21,3.0193,3.1196,3.0008,3.1117,493609,0
2011-12-22,3.1354,3.1354,3.0589,3.0985,140343,0
2011-12-23,3.1038,3.1038,3.0167,3.0563,118935,0
2011-12-27,3.0536,3.0589,2.9982,3.051,151243,0
2011-12-28,3.0457,3.0747,3.0404,3.051,137652,0
2011-12-29,3.0615,3.0958,3.0457,3.0536,107947,0
2011-12-30,3.04,3.09,3.02,3.05,296887,0
2012-01-03,3.1381,3.1381,3.0695,3.0958,365717,0
2012-01-04,3.1143,3.1143,3.0193,3.0325,142445,0
2012-01-05,3.0958,3.0958,2.9586,3.0404,101703,0
2012-01-06,3.0404,3.0404,2.9375,2.9507,164417,0
2012-01-09,2.9533,2.9665,2.919,2.9269,201030,0
2012-01-10,2.9639,2.9744,2.9243,2.9375,127373,0
2012-01-11,2.9111,2.9876,2.9058,2.9401,165027,0
2012-01-12,2.9454,2.9481,2.9032,2.9428,109156,0
2012-01-13,2.8979,2.9243,2.8979,2.9137,78340,0
2012-01-17,2.9507,2.9533,2.8926,2.9269,110247,0
2012-01-18,2.9322,3.0246,2.8821,2.9428,373495,0
2012-01-19,2.9401,2.9428,2.9032,2.9217,96387,0
2012-01-20,2.9243,2.9876,2.9058,2.9507,244717,0
2012-01-23,2.9401,2.9903,2.8847,2.9085,166357,0
2012-01-24,2.8873,2.9797,2.8768,2.9612,361992,0
2012-01-25,2.9612,3.0325,2.956,2.9956,429932,0
2012-01-26,3.0114,3.0457,2.9744,2.985,277123,0
2012-01-27,3.0272,3.1302,3.0061,3.0774,285857,0
2012-01-30,3.0457,3.1117,3.014,3.051,256318,0
2012-01-31,3.06,3.08,2.97,2.99,202997,0
2012-02-01,3.0008,3.0351,2.9797,3.014,288672,0
2012-02-02,3.0167,3.0299,2.9824,3.0167,182044,0
2012-02-03,3.0351,3.0642,2.9929,3.0351,236961,0
2012-02-06,3.0272,3.0615,2.9982,3.0219,225332,0
2012-02-07,3.0061,3.0404,3.0008,3.0088,145450,0
2012-02-08,3.0088,3.0747,3.0061,3.0695,66701,0
2012-02-09,3.0668,3.1038,3.0378,3.0853,115620,0
2012-02-10,2.9982,3.08,2.9982,3.0589,95944,0
2012-02-13,3.0932,3.2225,3.0589,3.1803,244440,0
2012-02-14,3.175,3.2542,3.1566,3.2173,299785,0
2012-02-15,3.3387,3.3387,3.2357,3.2463,399628,0
2012-02-16,3.241,3.2859,3.2199,3.2727,119526,0
2012-02-17,3.27,3.2991,3.2225,3.2436,119856,0
2012-02-21,3.241,3.241,3.1302,3.1724,163717,0
2012-02-22,3.1539,3.175,3.146,3.1486,39583,0
2012-02-23,3.1302,3.1592,3.117,3.1486,292059,0
2012-02-24,3.1249,3.1829,3.1249,3.1671,72914,0
2012-02-27,3.1539,3.1988,3.1143,3.1222,204311,0
2012-02-28,2.9454,3.1038,2.9032,3.0563,1043347,0
2012-02-29,3.07,3.17,3.03,3.14,572422,0
2012-03-01,3.1566,3.2041,3.1566,3.1803,330373,0
2012-03-02,3.1803,3.1909,3.117,3.1434,768595,0
2012-03-05,2.956,3.1803,2.9533,3.1777,318328,0
2012-03-06,3.1381,3.1882,3.1038,3.1038,105162,0
2012-03-07,3.1143,3.1803,3.1143,3.1671,176451,0
2012-03-08,3.1988,3.2463,3.1513,3.1671,192698,0
2012-03-09,3.1618,3.175,3.1117,3.175,148068,0
2012-03-12,3.1697,3.2727,3.1697,3.2041,326509,0
2012-03-13,3.2199,3.2357,3.2067,3.2357,520662,0
2012-03-14,3.241,3.2542,3.2331,3.2463,92469,0
2012-03-15,3.2542,3.2568,3.2146,3.2542,135633,0
2012-03-16,3.2832,3.2912,3.2489,3.2753,403110,0
2012-03-19,3.2912,3.3202,3.2806,3.2991,394554,0
2012-03-20,3.2912,3.307,3.2753,3.2806,692941,0
2012-03-21,3.278,3.2832,3.2463,3.2806,104382,0
2012-03-22,3.2516,3.2938,3.2516,3.2938,168585,0
2012-03-23,3.2912,3.307,3.2753,3.307,276907,0
2012-03-26,3.3175,3.7609,3.3149,3.7187,1887482,0
2012-03-27,3.7266,4.1568,3.7214,4.0697,1274180,0
2012-03-28,4.0697,4.1067,3.9325,3.9721,599949,0
2012-03-29,3.9378,4.0143,3.9035,3.9774,309723,0
2012-03-30,4.01,4.13,3.93,4.02,350121,0
2012-04-02,4.0222,4.1304,4.0222,4.0935,414916,0
2012-04-03,4.09,4.19,4,4.02,324383,0
2012-04-04,4,4.02,3.95,3.96,469697,0
2012-04-05,3.95,4.03,3.93,3.99,333651,0
2012-04-09,3.9694,4.0038,3.951,3.9536,687724,0
2012-04-10,3.9668,3.9747,3.819,3.8348,712788,0
2012-04-11,3.8955,3.9325,3.8639,3.8955,315001,0
2012-04-12,3.885,4.0196,3.885,3.9272,340024,0
2012-04-13,3.9087,3.9536,3.8586,3.9299,221930,0
2012-04-16,3.9378,4.0143,3.9219,3.9431,262354,0
2012-04-17,3.98,3.98,3.94,3.96,195385,0
2012-04-18,3.9404,4.0011,3.9404,3.9642,214109,0
2012-04-19,3.9615,4.0143,3.951,3.9536,267655,0
2012-04-20,4.01,4.07,3.96,3.99,566209,0
2012-04-23,3.9721,3.9958,3.951,3.9615,707616,0
2012-04-24,3.9747,3.9879,3.9562,3.9694,251222,0
2012-04-25,4.0143,4.0777,3.9615,4.0222,345006,0
2012-04-26,4.0169,4.0856,3.9853,4.0856,588336,0
2012-04-27,4.09,4.09,4.01,4.05,275490,0
2012-04-30,4.04,4.06,3.96,3.98,287168,0
2012-05-01,3.96,4.03,3.96,3.96,276532,0
2012-05-02,3.96,4,3.96,3.98,313630,0
2012-05-03,3.99,4,3.96,3.97,301426,0
2012-05-04,3.96,4,3.95,3.96,235975,0
2012-05-07,3.95,4,3.95,3.98,229549,0
2012-05-08,5.24,5.28,4.36,4.44,1593450,0
2012-05-09,4.7,5.85,4.15,5.08,1463784,0
2012-05-10,5.2,5.3,4.96,5.25,969272,0
2012-05-11,5.19,5.82,5.14,5.63,1086446,0
2012-05-14,5.61,5.84,5.6,5.75,405508,0
2012-05-15,5.77,5.83,5.69,5.74,222403,0
2012-05-16,5.7,5.76,5.68,5.68,151533,0
2012-05-17,5.65,5.67,5.09,5.21,307518,0
2012-05-18,5.21,5.34,5.2,5.3,219743,0
2012-05-21,5.33,5.33,5.15,5.29,304407,0
2012-05-22,5.31,5.45,5.28,5.35,889157,0
2012-05-23,5.29,5.52,5.29,5.46,395509,0
2012-05-24,5.47,5.53,5.4,5.53,401624,0
2012-05-25,5.57,5.58,5.44,5.49,199465,0
2012-05-29,5.44,5.75,5.34,5.73,186425,0
2012-05-30,5.65,6.22,5.65,6.13,316782,0
2012-05-31,6.14,6.22,6.03,6.1,309432,0
2012-06-01,5.96,6.06,5.81,5.85,401126,0
2012-06-04,5.86,5.88,5.68,5.72,257473,0
2012-06-05,4.99,5.17,4.8,5.01,2548401,0
2012-06-06,5.14,5.54,4.99,5.47,845219,0
2012-06-07,5.49,5.62,5.35,5.38,182880,0
2012-06-08,5.36,5.61,5.21,5.6,136233,0
2012-06-11,5.62,5.64,5.43,5.5,218475,0
2012-06-12,5.48,5.59,5.44,5.56,164242,0
2012-06-13,5.53,5.62,5.47,5.51,128819,0
2012-06-14,5.45,5.6,5.31,5.47,198064,0
2012-06-15,5.49,5.72,5.49,5.71,262878,0
2012-06-18,5.66,5.8,5.55,5.68,143382,0
2012-06-19,5.74,5.8,5.68,5.76,87720,0
2012-06-20,5.74,5.93,5.64,5.85,260111,0
2012-06-21,5.87,5.87,5.69,5.73,208547,0
2012-06-22,5.74,5.83,5.7,5.81,491052,0
2012-06-25,5.74,5.75,5.48,5.66,198754,0
2012-06-26,5.64,5.75,5.46,5.58,238941,0
2012-06-27,5.61,5.73,5.38,5.72,98977,0
2012-06-28,5.66,5.76,5.51,5.56,88596,0
2012-06-29,5.64,5.975,5.595,5.94,225479,0
2012-07-02,5.98,6.13,5.86,6.09,200195,0
2012-07-03,6.11,6.16,6.09,6.16,104643,0
2012-07-05,6.16,6.2,6.01,6.09,154637,0
2012-07-06,6.02,6.17,5.94,6.17,143597,0
2012-07-09,6.17,6.17,5.99,6.05,143505,0
2012-07-10,6.09,6.09,5.96,6.01,92288,0
2012-07-11,6.01,6.2,5.95,6.04,126029,0
2012-07-12,6.02,6.09,5.96,6.06,149371,0
2012-07-13,6.06,6.07,5.95,5.98,119997,0
2012-07-16,5.94,5.98,5.83,5.88,157200,0
2012-07-17,5.92,5.92,5.72,5.8,151581,0
2012-07-18,5.77,5.92,5.7,5.9,118675,0
2012-07-19,5.91,6.02,5.86,5.98,84317,0
2012-07-20,5.93,5.93,5.74,5.88,106338,0
2012-07-23,5.78,5.87,5.69,5.78,58553,0
2012-07-24,5.76,5.76,5.51,5.57,98797,0
2012-07-25,5.52,5.61,5.5,5.52,80624,0
2012-07-26,5.59,5.59,5.45,5.51,119652,0
2012-07-27,5.52,5.55,5.46,5.52,94433,0
2012-07-30,5.56,5.6,5.41,5.42,137055,0
2012-07-31,5.4,5.48,5.4,5.41,101745,0
2012-08-01,5.45,5.45,5.33,5.34,129019,0
2012-08-02,5.25,5.39,5.25,5.37,81151,0
2012-08-03,5.42,5.45,5.35,5.44,100598,0
2012-08-06,5.43,5.62,5.37,5.55,113984,0
2012-08-07,5.56,5.84,5.41,5.49,213619,0
2012-08-08,5.48,5.55,5.35,5.41,124094,0
2012-08-09,5.38,5.51,5.25,5.41,158253,0
2012-08-10,5.39,5.5,5.32,5.42,109489,0
2012-08-13,5.4,5.5,5.35,5.4,62434,0
2012-08-14,5.45,5.47,5.28,5.3,104588,0
2012-08-15,5.27,5.43,5.26,5.33,159927,0
2012-08-16,5.32,5.48,5.32,5.39,137762,0
2012-08-17,5.38,5.5,5.24,5.31,262829,0
2012-08-20,5.32,5.34,5.12,5.25,252410,0
2012-08-21,5.28,5.43,5.1,5.2,600368,0
2012-08-22,5.17,5.39,5.1501,5.38,76093,0
2012-08-23,5.36,5.37,5.1101,5.18,59410,0
2012-08-24,5.16,5.35,5.16,5.34,34685,0
2012-08-27,5.38,5.5,5.37,5.5,77482,0
2012-08-28,5.48,5.5,5.38,5.44,123528,0
2012-08-29,5.42,5.48,5.4,5.43,97476,0
2012-08-30,5.45,5.6,5.41,5.56,80859,0
2012-08-31,5.61,5.69,5.59,5.68,81624,0
2012-09-04,5.7,5.75,5.64,5.7,73144,0
2012-09-05,5.68,5.74,5.66,5.69,81177,0
2012-09-06,5.74,5.74,5.5,5.62,167095,0
2012-09-07,5.65,5.69,5.57,5.65,80703,0
2012-09-10,5.63,5.67,5.54,5.62,79991,0
2012-09-11,5.68,5.9,5.63,5.81,126274,0
2012-09-12,5.79,5.88,5.75,5.83,51467,0
2012-09-13,5.87,6,5.83,5.98,185436,0
2012-09-14,6.01,6.02,5.87,5.88,80811,0
2012-09-17,5.88,6.03,5.77,5.82,68800,0
2012-09-18,5.8,5.83,5.69,5.73,89039,0
2012-09-19,5.73,5.92,5.71,5.86,137169,0
2012-09-20,5.84,5.9,5.68,5.8,109160,0
2012-09-21,5.88,6,5.82,5.99,193203,0
2012-09-24,5.95,6.1,5.7668,6.1,136076,0
2012-09-25,6.1,6.1,5.97,5.99,104837,0
2012-09-26,6.02,6.05,5.84,5.94,96284,0
2012-09-27,5.92,6.03,5.84,6,97067,0
2012-09-28,5.96,5.96,5.75,5.76,120603,0
2012-10-01,5.8,5.96,5.79,5.96,104197,0
2012-10-02,5.98,6,5.95,6,74754,0
2012-10-03,5.99,6.05,5.94,6.01,96192,0
2012-10-04,6.05,6.09,5.99,6.07,61379,0
2012-10-05,6.06,6.11,5.965,5.98,112369,0
2012-10-08,5.97,6.04,5.94,5.99,61708,0
2012-10-09,5.97,6.03,5.85,6.01,73712,0
2012-10-10,6,6.0499,5.93,6,62908,0
2012-10-11,6.05,6.06,5.97,6,73950,0
2012-10-12,5.96,6.11,5.78,6.06,88188,0
2012-10-15,6.1,6.23,6.03,6.23,73390,0
2012-10-16,6.25,6.46,6.23,6.45,57891,0
2012-10-17,6.42,6.58,6.36,6.53,68516,0
2012-10-18,6.54,6.67,6.45,6.6,121301,0
2012-10-19,6.59,6.61,6.44,6.5,142973,0
2012-10-22,6.49,6.56,6.36,6.41,114605,0
2012-10-23,6.37,6.37,6.16,6.28,69754,0
2012-10-24,6.43,6.46,6.17,6.24,63332,0
2012-10-25,6.29,6.38,6.21,6.36,64767,0
2012-10-26,6.38,6.52,6.33,6.47,61701,0
2012-10-31,6.62,6.65,6.38,6.42,25491,0
2012-11-01,6.44,6.44,6.07,6.18,68334,0
2012-11-02,6.26,6.29,6.08,6.09,87000,0
2012-11-05,6.07,6.34,6,6.23,77858,0
2012-11-06,6.29,6.66,6.2405,6.65,69319,0
2012-11-07,6.56,6.6,6.4,6.57,141675,0
2012-11-08,6.54,6.69,6.4301,6.44,78546,0
2012-11-09,6.45,6.49,6.4,6.41,161621,0
2012-11-12,6.42,6.49,6.4,6.4,48718,0
2012-11-13,6.4,6.47,6.36,6.41,50014,0
2012-11-14,6.44,6.44,6.13,6.15,66053,0
2012-11-15,6.1,6.23,6,6.11,74192,0
2012-11-16,6.09,6.29,6,6.16,46500,0
2012-11-19,6.17,6.2676,6.15,6.19,75111,0
2012-11-20,6.15,6.25,6.09,6.11,120526,0
2012-11-21,6.14,6.31,6.14,6.22,86281,0
2012-11-23,6.25,6.405,6.24,6.37,32342,0
2012-11-26,6.37,6.48,6.26,6.47,43419,0
2012-11-27,6.42,6.47,6.28,6.46,60930,0
2012-11-28,6.4399,6.44,6.3401,6.4,23360,0
2012-11-29,6.48,6.52,6.38,6.46,46402,0
2012-11-30,6.44,6.51,6.38,6.49,61093,0
2012-12-03,6.51,6.59,6.18,6.32,21273,0
2012-12-04,6.2,6.25,6.12,6.18,315763,0
2012-12-05,6.22,6.245,6.15,6.19,114041,0
2012-12-06,6.25,6.25,6.12,6.21,83359,0
2012-12-07,6.25,6.25,6.15,6.17,55576,0
2012-12-10,6.18,6.2,6.13,6.19,49328,0
2012-12-11,6.1301,6.245,6.1301,6.22,123732,0
2012-12-12,6.21,6.35,6.2,6.25,117999,0
2012-12-13,6.25,6.35,6.21,6.3,215272,0
2012-12-14,6.3,6.34,6.12,6.18,170784,0
2012-12-17,6.21,6.21,6.06,6.14,104715,0
2012-12-18,6.13,6.17,5.99,6.16,93771,0
2012-12-19,6.08,6.17,6.08,6.16,54154,0
2012-12-20,6.15,6.18,6.05,6.13,76019,0
2012-12-21,6.13,6.2,6.03,6.15,167520,0
2012-12-24,6.11,6.17,5.95,6.11,25863,0
2012-12-26,6.11,6.22,6.01,6.02,28370,0
2012-12-27,6.04,6.08,5.97,6.03,47081,0
2012-12-28,6.02,6.03,5.693,5.92,75085,0
2012-12-31,5.94,6.05,5.83,5.98,76748,0
2013-01-02,6.11,6.35,5.99,6.27,138271,0
2013-01-03,6.26,6.3,6.08,6.14,36403,0
2013-01-04,6.19,6.2,6.02,6.1,84883,0
2013-01-07,6.06,6.82,6.06,6.17,145859,0
2013-01-08,6.17,6.25,6.12,6.25,53689,0
2013-01-09,6.28,6.32,6.1,6.17,62393,0
2013-01-10,6.2,6.22,6.1301,6.17,26276,0
2013-01-11,6.15,6.16,6.05,6.07,33839,0
2013-01-14,6.1,6.14,6,6.01,38142,0
2013-01-15,6,6.14,5.9702,6.01,45546,0
2013-01-16,6.04,6.1,6,6.02,60382,0
2013-01-17,6.06,6.11,5.93,5.97,116303,0
2013-01-18,6.01,6.1,5.98,5.99,49349,0
2013-01-22,6.01,6.0899,5.95,5.97,85248,0
2013-01-23,5.97,6.01,4.66,5.58,723900,0
2013-01-24,5.59,5.91,5.07,5.87,524425,0
2013-01-25,5.9,5.96,5.76,5.91,52394,0
2013-01-28,5.91,6.2,5.771,6.16,242514,0
2013-01-29,6.14,6.2,6.13,6.17,168987,0
2013-01-30,6.19,6.23,6.14,6.21,285013,0
2013-01-31,6.18,6.28,6.15,6.27,232546,0
2013-02-01,6.27,6.53,6.21,6.4,312322,0
2013-02-04,6.25,6.29,6.12,6.18,537783,0
2013-02-05,6.19,6.27,5.83,6.2,851499,0
2013-02-06,6.19,6.21,5.98,6.19,249438,0
2013-02-07,6.15,6.27,6.02,6.1,325183,0
2013-02-08,6.1,6.13,6.01,6.08,63256,0
2013-02-11,6.1,6.1296,6,6.02,74459,0
2013-02-12,6.02,6.08,5.94,5.97,186169,0
2013-02-13,5.9,5.96,5.8245,5.84,212996,0
2013-02-14,5.84,6.16,5.75,5.83,479857,0
2013-02-15,5.86,5.99,5.82,5.87,157417,0
2013-02-19,5.87,5.9,5.81,5.88,110236,0
2013-02-20,5.86,5.92,5.81,5.82,71523,0
2013-02-21,5.78,5.88,5.76,5.81,83569,0
2013-02-22,5.84,6.005,5.79,5.88,194270,0
2013-02-25,5.94,5.95,5.67,5.68,136866,0
2013-02-26,5.71,5.84,5.71,5.77,48880,0
2013-02-27,5.77,5.93,5.77,5.85,79728,0
2013-02-28,5.77,5.87,5.01,5.32,697171,0
2013-03-01,5.3,5.5,5.21,5.46,114711,0
2013-03-04,5.49,5.51,5.35,5.39,80397,0
2013-03-05,5.39,5.405,5.1,5.24,221350,0
2013-03-06,5.2,5.31,5.18,5.2,214816,0
2013-03-07,5.2,5.32,5.172,5.2,124145,0
2013-03-08,5.25,5.36,5.22,5.33,147107,0
2013-03-11,5.3,5.43,5.26,5.38,98134,0
2013-03-12,5.36,5.43,5.31,5.31,48170,0
2013-03-13,5.3,5.32,5.18,5.2,106700,0
2013-03-14,5.19,5.34,5.19,5.27,203102,0
2013-03-15,5.28,5.34,5.21,5.31,183897,0
2013-03-18,5.28,5.32,5.27,5.28,77365,0
2013-03-19,5.28,5.35,5.21,5.26,113847,0
2013-03-20,5.26,5.32,5.17,5.32,62350,0
2013-03-21,5.29,5.31,5.15,5.19,70550,0
2013-03-22,5.17,5.37,5.17,5.23,66642,0
2013-03-25,5.23,5.23,4.96,5,103640,0
2013-03-26,5.04,5.14,4.95,5.13,30032,0
2013-03-27,5.05,5.14,4.97,5.1,93700,0
2013-03-28,5.12,5.23,5.08,5.19,74207,0
2013-04-01,5.17,5.22,5.16,5.18,68629,0
2013-04-02,5.2,5.24,5.11,5.21,114003,0
2013-04-03,5.21,5.21,5.05,5.06,83752,0
2013-04-04,4.88,5.2,4.78,5.17,131270,0
2013-04-05,5.08,5.18,5.01,5.11,50212,0
2013-04-08,5.11,5.11,4.96,5,183160,0
2013-04-09,4.98,4.98,4.9,4.9,182606,0
2013-04-10,4.9,5,4.87,4.95,36282,0
2013-04-11,4.97,5.08,4.97,5.05,59031,0
2013-04-12,5.05,5.09,4.89,4.95,82389,0
2013-04-15,4.9,4.93,4.71,4.74,114089,0
2013-04-16,4.8,4.96,4.79,4.96,69443,0
2013-04-17,4.9,4.94,4.72,4.8,95823,0
2013-04-18,4.82,4.87,4.77,4.85,108210,0
2013-04-19,4.85,4.94,4.79,4.92,37643,0
2013-04-22,4.96,4.96,4.75,4.79,35661,0
2013-04-23,4.83,4.88,4.75,4.85,106524,0
2013-04-24,4.84,4.94,4.82,4.89,86499,0
2013-04-25,4.9,4.9,4.81,4.82,79723,0
2013-04-26,4.82,4.85,4.71,4.76,64314,0
2013-04-29,4.73,4.79,4.69,4.76,71058,0
2013-04-30,4.77,4.82,4.735,4.75,74188,0
2013-05-01,4.75,4.81,4.65,4.71,140849,0
2013-05-02,4.68,4.81,4.68,4.77,63366,0
2013-05-03,4.78,5.02,4.76,4.99,147985,0
2013-05-06,4.98,5.14,4.98,5.12,120516,0
2013-05-07,5.2,5.79,5.2,5.68,349999,0
2013-05-08,5.84,6.07,5.83,5.87,259518,0
2013-05-09,6.01,6.06,5.76,5.77,128428,0
2013-05-10,5.76,5.94,5.76,5.94,105922,0
2013-05-13,5.95,6,5.6,5.62,145798,0
2013-05-14,5.64,5.96,5.64,5.89,378464,0
2013-05-15,5.86,6.02,5.85,5.87,97738,0
2013-05-16,5.88,6.01,5.8,5.96,76699,0
2013-05-17,6,6.12,5.97,6.01,106499,0
2013-05-20,6.02,6.1,5.95,6.08,116491,0
2013-05-21,6.09,6.15,6,6.04,131084,0
2013-05-22,6.04,6.1,5.9,5.99,92571,0
2013-05-23,5.93,6.02,5.93,5.98,42342,0
2013-05-24,5.94,6,5.91,5.95,47512,0
2013-05-28,6,6.06,5.93,5.96,89951,0
2013-05-29,5.94,5.95,5.87,5.87,42143,0
2013-05-30,5.87,5.9,5.73,5.78,63592,0
2013-05-31,5.73,5.87,5.68,5.7,112673,0
2013-06-03,5.74,5.8,5.7,5.73,94876,0
2013-06-04,5.75,5.87,5.75,5.82,96096,0
2013-06-05,5.8,5.83,5.69,5.72,38514,0
2013-06-06,5.71,5.79,5.62,5.79,89534,0
2013-06-07,5.86,5.86,5.72,5.77,96915,0
2013-06-10,5.81,5.97,5.75,5.95,116527,0
2013-06-11,5.91,5.955,5.78,5.83,65726,0
2013-06-12,5.9,5.99,5.9,5.97,118283,0
2013-06-13,6.01,6.15,5.98,6.14,166036,0
2013-06-14,6.17,6.17,6.02,6.09,87375,0
2013-06-17,6.13,6.3,6.1,6.23,183359,0
2013-06-18,6.29,6.43,6.22,6.42,135152,0
2013-06-19,6.44,6.69,6.4,6.64,163422,0
2013-06-20,6.56,6.64,6.39,6.51,185604,0
2013-06-21,6.54,6.62,6.21,6.27,140505,0
2013-06-24,6.19,6.28,6.04,6.26,178073,0
2013-06-25,6.27,6.47,6.25,6.4,112425,0
2013-06-26,6.42,6.42,6.26,6.35,118053,0
2013-06-27,6.41,6.49,6.3,6.48,159755,0
2013-06-28,6.45,6.505,6.3,6.46,1431759,0
2013-07-01,6.48,6.5399,6.35,6.49,206752,0
2013-07-02,6.43,6.49,6.35,6.46,119222,0
2013-07-03,6.44,6.5,6.37,6.42,56084,0
2013-07-05,6.51,6.51,6.35,6.45,51608,0
2013-07-08,6.5,6.5,6.34,6.39,110438,0
2013-07-09,6.38,6.42,6.19,6.22,103300,0
2013-07-10,6.22,6.4,6.16,6.38,44918,0
2013-07-11,6.47,6.5,6.31,6.49,82088,0
2013-07-12,6.47,6.5,6.35,6.42,122438,0
2013-07-15,6.44,6.55,6.4,6.45,147734,0
2013-07-16,6.48,6.54,6.35,6.44,122234,0
2013-07-17,6.5,6.54,6.4,6.44,53829,0
2013-07-18,6.48,6.48,6.31,6.33,57010,0
2013-07-19,6.33,6.42,6.27,6.37,96975,0
2013-07-22,6.34,6.42,6.34,6.35,92766,0
2013-07-23,6.39,6.42,6.3,6.32,69718,0
2013-07-24,6.37,6.48,6.29,6.33,66811,0
2013-07-25,6.33,6.46,6.29,6.44,73032,0
2013-07-26,6.38,6.44,6.29,6.41,25663,0
2013-07-29,6.38,6.48,6.3,6.42,88379,0
2013-07-30,6.43,6.45,6.39,6.44,31528,0
2013-07-31,6.44,6.65,6.44,6.57,115063,0
2013-08-01,6.62,6.97,6.5601,6.89,104337,0
2013-08-02,6.82,6.98,6.81,6.83,82686,0
2013-08-05,6.86,6.9,6.8,6.85,65175,0
2013-08-06,6.46,6.79,6.36,6.48,146104,0
2013-08-07,6.26,6.56,6.26,6.48,168950,0
2013-08-08,6.54,6.74,6.46,6.53,40188,0
2013-08-09,6.5,6.55,6.37,6.4,38419,0
2013-08-12,6.33,6.49,6.247,6.46,49938,0
2013-08-13,6.43,6.43,6.305,6.42,66025,0
2013-08-14,6.43,6.47,6.34,6.39,58749,0
2013-08-15,6.27,6.42,6.21,6.3,197367,0
2013-08-16,6.26,6.47,6.26,6.41,44730,0
2013-08-19,6.36,6.5,6.28,6.31,40881,0
2013-08-20,6.37,6.42,6.31,6.4,71467,0
2013-08-21,6.4,6.47,6.32,6.33,51674,0
2013-08-22,6.37,6.54,6.32,6.48,46635,0
2013-08-23,6.48,6.49,6.34,6.39,50984,0
2013-08-26,6.43,6.59,6.36,6.36,43446,0
2013-08-27,6.25,6.37,6.25,6.27,64068,0
2013-08-28,6.27,6.27,6.2,6.26,90305,0
2013-08-29,6.26,6.29,6.21,6.25,95884,0
2013-08-30,6.23,6.31,5.975,6.02,65922,0
2013-09-03,6.17,6.44,6.11,6.21,111518,0
2013-09-04,6.24,6.3,6.21,6.27,36238,0
2013-09-05,6.27,6.46,6.16,6.19,45162,0
2013-09-06,6.24,6.26,6.06,6.12,49777,0
2013-09-09,6.16,6.3,6.08,6.15,100293,0
2013-09-10,6.19,6.3,6.16,6.24,46653,0
2013-09-11,6.24,6.25,6.161,6.17,40697,0
2013-09-12,6.19,6.19,6.04,6.09,112827,0
2013-09-13,6.11,6.11,5.98,6.02,64458,0
2013-09-16,6.1,6.15,5.99,6.04,56013,0
2013-09-17,6.04,6.18,6,6.12,55855,0
2013-09-18,6.05,6.2,6,6.17,69250,0
2013-09-19,6.17,6.17,5.99,6.01,85704,0
2013-09-20,6,6.3,6,6.2,257084,0
2013-09-23,6.2,6.28,6.15,6.21,26720,0
2013-09-24,6.22,6.32,6.09,6.14,49600,0
2013-09-25,6.03,6.21,6.03,6.17,57400,0
2013-09-26,6.15,6.31,6.15,6.28,38500,0
2013-09-27,6.22,6.29,6.03,6.07,122500,0
2013-09-30,6.02,6.15,5.99,6.09,140700,0
2013-10-01,6,6.19,5.96,6.16,108700,0
2013-10-02,6.15,6.15,6,6.04,75400,0
2013-10-03,6.03,6.08,5.99,6,53500,0
2013-10-04,5.98,6.04,5.98,6,46000,0
2013-10-07,5.95,6.01,5.95,5.95,48200,0
2013-10-08,5.93,5.96,5.7,5.71,86019,0
2013-10-09,5.72,5.72,5.44,5.47,84400,0
2013-10-10,5.5,5.6,5.13,5.47,122500,0
2013-10-11,5.44,5.64,5.44,5.58,106300,0
2013-10-14,5.53,5.64,5.39,5.51,224600,0
2013-10-15,5.54,5.58,5.5,5.54,92300,0
2013-10-16,5.55,5.67,5.5,5.56,121700,0
2013-10-17,5.55,5.56,5.32,5.5,230914,0
2013-10-18,5.52,5.59,5.47,5.5,152800,0
2013-10-21,5.48,5.54,5.42,5.49,150800,0
2013-10-22,5.5,5.5,5.38,5.41,66900,0
2013-10-23,5.37,5.44,5.35,5.36,124300,0
2013-10-24,5.36,5.38,5.17,5.34,176800,0
2013-10-25,5.35,5.4,5.3,5.37,226000,0
2013-10-28,5.37,5.56,5.36,5.52,174900,0
2013-10-29,5.55,5.62,5.49,5.53,150900,0
2013-10-30,5.52,5.75,5.5,5.72,116600,0
2013-10-31,5.68,5.87,5.63,5.8,94826,0
2013-11-01,5.78,5.87,5.63,5.79,87900,0
2013-11-04,5.8,5.83,5.62,5.65,119700,0
2013-11-05,5.6,5.74,5.45,5.63,94100,0
2013-11-06,5.65,6.11,5.57,6.08,131800,0
2013-11-07,6.09,6.14,5.98,6.09,239700,0
2013-11-08,6.08,6.25,6.03,6.14,119600,0
2013-11-11,6.11,6.2,6.04,6.12,81100,0
2013-11-12,6.08,6.14,6.04,6.09,60900,0
2013-11-13,6.14,6.28,5.99,6.27,71800,0
2013-11-14,6.25,6.25,6.15,6.2,45800,0
2013-11-15,6.19,6.38,6.17,6.29,51500,0
2013-11-18,6.3,6.45,6.24,6.38,114248,0
2013-11-19,6.36,6.51,6.17,6.32,106300,0
2013-11-20,6.35,6.48,6.26,6.35,64100,0
2013-11-21,6.37,6.515,6.32,6.36,101292,0
2013-11-22,6.35,6.43,6.18,6.23,93200,0
2013-11-25,6.23,6.48,6.17,6.44,59600,0
2013-11-26,6.43,6.74,6.38,6.54,76501,0
2013-11-27,6.54,6.76,6.53,6.64,96400,0
2013-11-29,6.69,6.742,6.65,6.7,38296,0
2013-12-02,6.68,6.9,6.39,6.4,45900,0
2013-12-03,6.41,6.86,6.41,6.54,101400,0
2013-12-04,6.54,6.75,6.5,6.54,95400,0
2013-12-05,6.56,6.69,6.49,6.56,65300,0
2013-12-06,6.61,6.83,6.55,6.69,76987,0
2013-12-09,6.66,6.75,6.36,6.44,55900,0
2013-12-10,6.45,6.69,6.28,6.28,59118,0
2013-12-11,6.26,6.38,6.07,6.11,46400,0
2013-12-12,6.26,6.36,5.92,5.94,69500,0
2013-12-13,5.97,6.12,5.85,5.89,132497,0
2013-12-16,6.07,6.1,5.87,6.04,58600,0
2013-12-17,6.03,6.07,5.87,5.9,25900,0
2013-12-18,5.89,6.07,5.89,6.02,61600,0
2013-12-19,6.03,6.23,5.94,6,41168,0
2013-12-20,6.03,6.36,5.9,6.28,122608,0
2013-12-23,6.28,6.51,6.26,6.4,59812,0
2013-12-24,6.39,6.78,6.39,6.6,30547,0
2013-12-26,6.62,6.79,6.54,6.62,39700,0
2013-12-27,6.65,6.75,6.56,6.66,30400,0
2013-12-30,6.69,6.78,6.57,6.61,35600,0
2013-12-31,6.63,6.77,6.58,6.61,44400,0
2014-01-02,6.61,6.67,6.44,6.49,51227,0
2014-01-03,6.49,6.68,6.49,6.59,103112,0
2014-01-06,6.56,6.6,6.27,6.31,82500,0
2014-01-07,6.35,6.55,6.35,6.4,42961,0
2014-01-08,6.45,6.55,6.366,6.49,54366,0
2014-01-09,6.53,6.57,6.3476,6.37,31732,0
2014-01-10,6.39,6.47,6.27,6.28,57093,0
2014-01-13,6.26,6.55,5.93,6.12,85623,0
2014-01-14,6.13,6.37,6.08,6.19,73100,0
2014-01-15,6.18,6.42,6.14,6.39,42200,0
2014-01-16,6.34,6.45,6.34,6.39,68900,0
2014-01-17,6.4,6.4752,6.33,6.35,56043,0
2014-01-21,6.34,6.5,6.28,6.45,57542,0
2014-01-22,6.5,6.5,6.32,6.4,52300,0
2014-01-23,6.44,6.5,6.43,6.48,32700,0
2014-01-24,6.42,6.47,6.17,6.27,62100,0
2014-01-27,6.26,6.48,5.99,6.02,97000,0
2014-01-28,6,6.2,5.9,6.17,71000,0
2014-01-29,6.17,6.32,6.15,6.24,61944,0
2014-01-30,6.3,6.5,6.25,6.39,71200,0
2014-01-31,6.26,6.43,6.03,6.09,121505,0
2014-02-03,6.07,6.15,5.68,5.75,116950,0
2014-02-04,5.78,5.92,5.77,5.79,44227,0
2014-02-05,5.8,5.81,5.625,5.75,44691,0
2014-02-06,5.79,5.98,5.71,5.92,52060,0
2014-02-07,5.97,6.234,5.85,5.9,46090,0
2014-02-10,5.87,5.94,5.801,5.89,43877,0
2014-02-11,6.086,6.086,5.89,5.99,33742,0
2014-02-12,5.99,6.14,5.8,5.85,53275,0
2014-02-13,5.82,6.22,5.82,6.14,49412,0
2014-02-14,6.16,6.33,6.1,6.14,47100,0
2014-02-18,6.01,6.33,6.01,6.31,62854,0
2014-02-19,6.31,6.56,6.14,6.16,188584,0
2014-02-20,6.19,6.51,6.19,6.33,63676,0
2014-02-21,6.37,6.52,6.29,6.3,77175,0
2014-02-24,6.34,6.5,6.32,6.41,42178,0
2014-02-25,6.41,6.5297,6.4,6.47,34483,0
2014-02-26,6.5,6.54,6.4503,6.48,44927,0
2014-02-27,6.42,6.59,6.41,6.52,114137,0
2014-02-28,6.9,8.1999,6.63,7.1,520774,0
2014-03-03,7,7.54,7,7.42,261412,0
2014-03-04,7.53,8.38,7.53,7.8,508474,0
2014-03-05,7.81,8.15,7.75,7.8,181186,0
2014-03-06,7.86,7.87,7.71,7.8,104307,0
2014-03-07,7.81,7.96,7.51,7.58,137952,0
2014-03-10,7.73,7.83,7.65,7.74,214929,0
2014-03-11,7.8,8.02,7.71,7.74,159520,0
2014-03-12,7.72,7.87,7.63,7.71,101450,0
2014-03-13,7.67,7.79,7.458,7.76,406154,0
2014-03-14,7.7,7.83,7.417,7.74,252352,0
2014-03-17,7.82,8.0858,7.74,7.76,168819,0
2014-03-18,7.74,7.98,7.71,7.95,112597,0
2014-03-19,7.98,7.985,7.78,7.86,104149,0
2014-03-20,7.87,7.97,7.73,7.85,59563,0
2014-03-21,7.91,8.2,7.73,7.84,304774,0
2014-03-24,7.8001,7.9,7.3219,7.41,220478,0
2014-03-25,7.48,7.5308,7.3,7.39,86414,0
2014-03-26,7.47,7.47,6.99,7.02,131300,0
2014-03-27,7,7.47,6.89,7.45,273482,0
2014-03-28,7.44,7.62,7.22,7.25,73759,0
2014-03-31,7.36,7.36,7.12,7.17,136190,0
2014-04-01,7.31,7.48,7.115,7.34,139266,0
2014-04-02,7.33,7.47,7.26,7.33,81970,0
2014-04-03,7.36,7.45,7.215,7.35,107187,0
2014-04-04,7.42,7.5,7.03,7.2,130610,0
2014-04-07,7.15,7.21,6.8,6.97,132768,0
2014-04-08,6.96,7.209,6.88,7.09,114235,0
2014-04-09,7.17,7.35,7.02,7.28,89798,0
2014-04-10,7.26,7.38,6.92,6.96,114991,0
2014-04-11,6.93,7.04,6.84,6.94,76099,0
2014-04-14,7,7.1,6.88,7.08,186676,0
2014-04-15,7.1,7.12,6.84,7.04,71549,0
2014-04-16,7.03,7.04,6.68,6.75,132255,0
2014-04-17,6.7,6.78,6.52,6.61,123869,0
2014-04-21,6.65,6.65,6.32,6.44,155986,0
2014-04-22,6.42,6.54,6.37,6.48,146243,0
2014-04-23,6.42,6.48,6.16,6.26,254185,0
2014-04-24,6.29,6.48,6.05,6.41,433665,0
2014-04-25,6.65,6.85,6.48,6.82,3174359,0
2014-04-28,6.81,6.95,6.54,6.65,489125,0
2014-04-29,6.71,6.79,6.49,6.5,394314,0
2014-04-30,6.49,6.73,6.4,6.71,256961,0
2014-05-01,6.68,7.1,6.5,7.05,564936,0
2014-05-02,6.96,7.24,6.86,6.95,505066,0
2014-05-05,6.9,7.04,6.7,6.79,373522,0
2014-05-06,6.77,6.906,6.535,6.6,502334,0
2014-05-07,6.63,6.77,6.55,6.75,229629,0
2014-05-08,6.68,6.77,6.57,6.62,203124,0
2014-05-09,6.57,6.66,6.47,6.64,287529,0
2014-05-12,6.66,6.84,6.6,6.67,275519,0
2014-05-13,6.66,6.72,6.48,6.52,302406,0
2014-05-14,6.5,6.53,6.36,6.46,339511,0
2014-05-15,6.46,6.51,6.3,6.44,308282,0
2014-05-16,6.44,6.47,6.18,6.39,410342,0
2014-05-19,6.35,6.45,6.25,6.35,269218,0
2014-05-20,6.29,6.43,6.13,6.37,265536,0
2014-05-21,6.32,6.54,6.296,6.5,199591,0
2014-05-22,6.49,6.7,6.46,6.64,115386,0
2014-05-23,6.66,6.88,6.61,6.86,111710,0
2014-05-27,6.93,7.011,6.84,6.97,307675,0
2014-05-28,6.96,7.3,6.96,7.13,603213,0
2014-05-29,7.18,7.21,7.01,7.11,245702,0
2014-05-30,7.13,7.17,6.74,7.03,1489964,0
2014-06-02,7.06,7.19,6.726,7.17,328805,0
2014-06-03,7.13,7.1797,6.85,6.9,190880,0
2014-06-04,7.06,7.2,6.99,7.12,382182,0
2014-06-05,7.13,7.36,7.07,7.28,383655,0
2014-06-06,7.32,7.6,7.281,7.56,506136,0
2014-06-09,7.53,7.65,7.39,7.51,740476,0
2014-06-10,7.49,7.49,7.25,7.28,284900,0
2014-06-11,7.24,7.29,7.02,7.16,271701,0
2014-06-12,7.11,7.25,7,7.12,279943,0
2014-06-13,7.1,7.12,6.95,7.08,227163,0
2014-06-16,7.1,7.15,7.019,7.08,158122,0
2014-06-17,7.09,7.24,7.085,7.11,117961,0
2014-06-18,7.08,7.16,6.99,7.14,135754,0
2014-06-19,7.19,7.286,7.13,7.19,159622,0
2014-06-20,7.2,7.3,7.16,7.27,399656,0
2014-06-23,7.27,7.34,7.17,7.24,143593,0
2014-06-24,7.2,7.3,7.07,7.11,265765,0
2014-06-25,7.01,7.15,6.95,7.14,348806,0
2014-06-26,7.06,7.1,7,7.1,206206,0
2014-06-27,7.04,7.28,7.02,7.2,774671,0
2014-06-30,7.13,7.15,7.03,7.12,266476,0
2014-07-01,7.17,7.39,7.06,7.26,570021,0
2014-07-02,7.26,7.41,7.23,7.36,220200,0
2014-07-03,7.36,7.46,7.23,7.42,89377,0
2014-07-07,7.4,7.48,7.23,7.32,209709,0
2014-07-08,7.32,7.44,7.25,7.42,386587,0
2014-07-09,7.4,7.509,7.365,7.495,188954,0
2014-07-10,7.27,7.56,7.27,7.49,423217,0
2014-07-11,7.44,7.48,7.25,7.37,212001,0
2014-07-14,7.45,7.75,7.45,7.66,347541,0
2014-07-15,7.69,7.74,7.44,7.6,188773,0
2014-07-16,7.65,7.69,7.49,7.57,267709,0
2014-07-17,7.55,7.69,7.55,7.61,274399,0
2014-07-18,7.52,7.71,7.52,7.61,203954,0
2014-07-21,7.56,7.66,7.48,7.57,308556,0
2014-07-22,7.56,7.65,7.52,7.55,311102,0
2014-07-23,7.57,7.67,7.49,7.54,282845,0
2014-07-24,7.56,7.69,7.45,7.56,139297,0
2014-07-25,7.48,7.57,7.43,7.53,188597,0
2014-07-28,7.53,7.62,7.47,7.55,251425,0
2014-07-29,7.55,7.67,7.54,7.55,260437,0
2014-07-30,7.6,7.81,7.56,7.68,356197,0
2014-07-31,7.56,7.72,7.472,7.51,382482,0
2014-08-01,7.5,7.59,7.36,7.47,396904,0
2014-08-04,7.48,7.55,7.35,7.43,253538,0
2014-08-05,7.21,7.31,6.62,7.05,1156006,0
2014-08-06,6.96,7.11,6.692,7.01,1009326,0
2014-08-07,7.01,7.01,6.71,6.77,672930,0
2014-08-08,6.77,6.97,6.7,6.9,404472,0
2014-08-11,6.94,7.09,6.83,6.85,178689,0
2014-08-12,6.8,6.938,6.75,6.89,264237,0
2014-08-13,6.95,6.978,6.74,6.83,253810,0
2014-08-14,6.83,6.92,6.8,6.86,270429,0
2014-08-15,6.95,6.99,6.66,6.69,238607,0
2014-08-18,6.74,6.905,6.74,6.85,146425,0
2014-08-19,6.9,6.96,6.65,6.66,177221,0
2014-08-20,6.61,6.69,6.49,6.56,251512,0
2014-08-21,6.57,6.66,6.53,6.6,175870,0
2014-08-22,6.6,7.13,6.57,7.04,820156,0
2014-08-25,7.1,7.74,7.1,7.58,547764,0
2014-08-26,7.62,7.66,7.36,7.4,356071,0
2014-08-27,7.5,7.51,7.04,7.17,332628,0
2014-08-28,7.16,7.32,6.901,7.24,159986,0
2014-08-29,7.28,7.43,7.18,7.29,149333,0
2014-09-02,7.32,7.44,7.183,7.325,117533,0
2014-09-03,7.34,7.34,7.04,7.08,100090,0
2014-09-04,7.07,7.26,7.07,7.13,106894,0
2014-09-05,7.09,7.17,7.03,7.05,55688,0
2014-09-08,7.06,7.3,6.99,7.22,128960,0
2014-09-09,7.17,7.24,7.04,7.06,96994,0
2014-09-10,7.05,7.128,7,7.1,47281,0
2014-09-11,7.04,7.19,7.04,7.18,85224,0
2014-09-12,7.16,7.22,6.885,6.92,127429,0
2014-09-15,6.93,7.27,6.9,7.21,135940,0
2014-09-16,7.18,7.33,7.13,7.31,137261,0
2014-09-17,7.33,7.38,7.11,7.2,91192,0
2014-09-18,7.21,7.31,7.01,7.05,110698,0
2014-09-19,7.06,7.36,7.06,7.35,282268,0
2014-09-22,7.31,7.32,6.9301,7.01,194630,0
2014-09-23,7.01,7.06,6.906,7,135324,0
2014-09-24,7.01,7.12,6.99,7.09,72700,0
2014-09-25,7.1,7.18,6.87,7.12,131666,0
2014-09-26,7.2,7.24,7.03,7.14,75537,0
2014-09-29,7.08,7.24,7.08,7.2,82512,0
2014-09-30,7.19,7.28,7.08,7.11,179471,0
2014-10-01,7.04,7.09,6.95,6.99,157912,0
2014-10-02,7.01,7.14,6.94,7.03,121089,0
2014-10-03,7.1,7.19,7.04,7.16,141538,0
2014-10-06,7.19,7.19,6.98,7.05,236921,0
2014-10-07,7.05,7.12,6.96,6.98,155684,0
2014-10-08,7,7.09,6.95,7.05,139173,0
2014-10-09,7.07,7.08,6.96,7.01,77872,0
2014-10-10,7,7.11,6.95,6.97,152169,0
2014-10-13,7,7.1,6.96,7,164295,0
2014-10-14,7.06,7.1484,7.05,7.12,313522,0
2014-10-15,7.06,7.15,6.95,7.05,352878,0
2014-10-16,6.97,7.34,6.97,7.28,241933,0
2014-10-17,7.36,7.49,7.23,7.26,280882,0
2014-10-20,7.25,7.53,7.25,7.51,167656,0
2014-10-21,7.5,7.61,7.37,7.52,114949,0
2014-10-22,7.55,7.565,7.3,7.36,74312,0
2014-10-23,7.42,7.5,7.27,7.34,109558,0
2014-10-24,7.37,7.48,7.3201,7.47,95069,0
2014-10-27,7.42,7.49,7.41,7.47,46806,0
2014-10-28,7.51,7.74,7.51,7.74,138410,0
2014-10-29,7.81,7.93,7.73,7.81,197376,0
2014-10-30,7.81,7.86,7.65,7.7,101362,0
2014-10-31,7.76,7.81,7.62,7.71,194400,0
2014-11-03,7.74,7.93,7.7,7.79,151310,0
2014-11-04,7.78,7.9475,7.78,7.86,139296,0
2014-11-05,7.94,8.05,7.473,7.55,122415,0
2014-11-06,7.48,7.71,7.41,7.48,174534,0
2014-11-07,7.45,7.59,7.43,7.52,164326,0
2014-11-10,7.52,8.1199,7.45,7.55,99905,0
2014-11-11,7.53,7.68,7.47,7.66,178414,0
2014-11-12,7.6,7.78,7.6,7.78,88741,0
2014-11-13,7.8,7.88,7.69,7.75,248235,0
2014-11-14,7.81,7.84,7.72,7.8,220179,0
2014-11-17,7.78,7.82,7.57,7.67,94738,0
2014-11-18,7.715,7.81,7.66,7.74,160572,0
2014-11-19,7.76,7.84,7.58,7.69,145763,0
2014-11-20,7.62,7.88,7.62,7.71,63753,0
2014-11-21,7.76,7.78,7.47,7.48,90455,0
2014-11-24,7.45,7.68,7.45,7.62,145741,0
2014-11-25,7.6,7.69,7.55,7.68,248173,0
2014-11-26,7.63,7.73,7.53,7.57,84270,0
2014-11-28,7.64,7.72,7.48,7.51,92135,0
2014-12-01,7.5,7.72,7.42,7.58,170339,0
2014-12-02,7.55,7.9,7.55,7.75,161856,0
2014-12-03,7.72,7.8,7.61,7.69,131246,0
2014-12-04,7.68,7.68,7.33,7.53,135787,0
2014-12-05,7.52,7.63,7.44,7.45,159363,0
2014-12-08,7.4,7.43,7.16,7.21,108362,0
2014-12-09,7.13,7.33,7.04,7.32,113126,0
2014-12-10,7.27,7.38,7.13,7.15,103238,0
2014-12-11,7.31,7.36,7.03,7.05,155051,0
2014-12-12,7,7.26,7,7.12,131247,0
2014-12-15,7.16,7.2,7.09,7.09,93010,0
2014-12-16,7.06,7.34,7.01,7.23,153553,0
2014-12-17,7.23,7.49,7.15,7.49,109313,0
2014-12-18,7.52,7.63,7.33,7.585,143616,0
2014-12-19,7.56,7.67,7.48,7.63,181966,0
2014-12-22,7.6,7.65,7.52,7.6,60609,0
2014-12-23,7.6,7.81,7.46,7.6,90351,0
2014-12-24,7.6,7.66,7.58,7.62,44302,0
2014-12-26,7.6,7.735,7.6,7.71,80427,0
2014-12-29,7.65,7.8,7.6,7.71,91374,0
2014-12-30,7.7,7.75,7.59,7.66,77084,0
2014-12-31,7.7,7.78,7.6,7.63,121344,0
2015-01-02,7.7,7.71,7.55,7.6,86948,0
2015-01-05,7.43,7.67,7.43,7.47,119927,0
2015-01-06,7.47,7.51,7.15,7.2,93511,0
2015-01-07,7.22,7.51,7.16,7.49,179675,0
2015-01-08,7.68,8,7.52,7.97,439440,0
2015-01-09,7.94,8.4284,7.89,7.99,256831,0
2015-01-12,8.02,8.179,7.91,8.04,156393,0
2015-01-13,8.11,8.29,8,8.16,250959,0
2015-01-14,8.12,8.46,8,8.32,242185,0
2015-01-15,8.31,8.39,8.04,8.14,243561,0
2015-01-16,8.1,8.19,7.87,8.11,204687,0
2015-01-20,8.14,8.22,7.753,7.83,259823,0
2015-01-21,7.84,7.96,7.678,7.72,117571,0
2015-01-22,7.73,8.13,7.65,8.06,145489,0
2015-01-23,8.12,8.13,7.9,7.985,82100,0
2015-01-26,7.88,8.095,7.86,8,83400,0
2015-01-27,7.91,8.18,7.86,8.11,82368,0
2015-01-28,8.17,8.25,7.98,8,170921,0
2015-01-29,8.04,8.45,7.995,8.43,136256,0
2015-01-30,8.33,8.53,7.94,7.96,159975,0
2015-02-02,8.11,8.11,7.73,8.09,166572,0
2015-02-03,8.12,8.24,7.99,8.2,99303,0
2015-02-04,8.14,8.25,8.01,8.17,106650,0
2015-02-05,8.12,8.31,8.05,8.21,117212,0
2015-02-06,8.23,8.32,8.09,8.12,100767,0
2015-02-09,8.03,8.12,7.88,7.94,73117,0
2015-02-10,8.01,8.11,7.92,8.04,60676,0
2015-02-11,8.04,8.1,7.88,7.89,70589,0
2015-02-12,7.9,7.98,7.82,7.9,99906,0
2015-02-13,7.94,7.97,7.7425,7.93,102648,0
2015-02-17,7.97,8.05,7.88,7.92,84817,0
2015-02-18,7.95,8.19,7.94,8.15,97513,0
2015-02-19,8.13,8.46,8.01,8.35,153595,0
2015-02-20,8.38,8.85,8.3,8.8,286700,0
2015-02-23,8.82,8.87,8.38,8.59,201384,0
2015-02-24,8.57,8.61,8.27,8.46,119795,0
2015-02-25,8.54,8.61,8.4,8.46,121951,0
2015-02-26,8.4,8.45,7.58,7.82,900028,0
2015-02-27,7.81,8.01,7.72,7.85,308794,0
2015-03-02,7.89,8,7.85,7.92,413900,0
2015-03-03,7.91,7.98,7.84,7.89,287200,0
2015-03-04,7.84,7.94,7.79,7.86,176400,0
2015-03-05,7.9,8.08,7.78,7.89,197200,0
2015-03-06,7.81,7.94,7.66,7.68,131500,0
2015-03-09,7.69,7.84,7.57,7.76,166500,0
2015-03-10,7.84,7.84,7.66,7.7,115200,0
2015-03-11,7.73,7.79,7.6,7.73,121800,0
2015-03-12,7.78,7.95,7.73,7.9,117200,0
2015-03-13,7.91,7.95,7.76,7.92,472700,0
2015-03-16,7.98,8.33,7.94,8,285800,0
2015-03-17,7.98,8.08,7.73,7.73,160800,0
2015-03-18,7.72,7.88,7.58,7.86,133000,0
2015-03-19,7.86,7.94,7.8,7.89,73800,0
2015-03-20,7.95,8.06,7.82,8.05,647600,0
2015-03-23,8.07,8.27,7.99,8.19,181600,0
2015-03-24,8.17,8.37,8.13,8.26,295400,0
2015-03-25,8.24,8.39,8.21,8.25,172400,0
2015-03-26,8.24,8.36,8.18,8.25,146800,0
2015-03-27,8.27,8.41,8.25,8.4,207500,0
2015-03-30,8.41,8.47,8.21,8.37,214100,0
2015-03-31,8.32,8.35,8.16,8.29,353988,0
2015-04-01,8.22,8.48,8.2,8.43,223100,0
2015-04-02,8.39,8.44,8.24,8.27,195700,0
2015-04-06,8.23,8.43,8.19,8.2,140800,0
2015-04-07,8.22,8.45,8.15,8.3,140429,0
2015-04-08,8.28,8.46,8.24,8.34,152400,0
2015-04-09,8.4,8.44,8.2,8.23,125426,0
2015-04-10,8.26,8.43,8.23,8.38,222200,0
2015-04-13,8.25,8.41,8.17,8.17,191700,0
2015-04-14,8.32,8.42,8.13,8.29,270300,0
2015-04-15,8.52,9.416,8.47,8.58,883606,0
2015-04-16,8.74,9.25,8.62,9.14,844952,0
2015-04-17,9.09,9.22,9.07,9.13,312200,0
2015-04-20,9.28,9.32,9.15,9.22,335065,0
2015-04-21,9.32,9.4167,8.925,9.03,301119,0
2015-04-22,9.07,9.07,8.81,8.93,177133,0
2015-04-23,8.9,9.16,8.84,9.12,142300,0
2015-04-24,9.1,9.25,8.99,9.22,182311,0
2015-04-27,9.13,9.37,9,9.37,320800,0
2015-04-28,9.4,10.05,9.268,9.64,865991,0
2015-04-29,9.64,9.76,9.25,9.27,197400,0
2015-04-30,9.21,9.26,9.01,9.04,264600,0
2015-05-01,9.04,9.19,8.91,9.19,172700,0
2015-05-04,9.34,9.42,9.22,9.34,191600,0
2015-05-05,9.95,10.33,9.12,9.37,434000,0
2015-05-06,9.45,9.83,9.36,9.5,319731,0
2015-05-07,9.63,9.89,9.43,9.84,261503,0
2015-05-08,10.13,10.13,9.69,9.74,259200,0
2015-05-11,9.86,9.98,9.7,9.79,391500,0
2015-05-12,9.8,10.07,9.63,10.06,250522,0
2015-05-13,10.16,10.16,9.88,9.94,184600,0
2015-05-14,10,10,9.75,9.79,304000,0
2015-05-15,9.85,10.01,9.77,9.97,248145,0
2015-05-18,10,10.03,9.66,9.91,459894,0
2015-05-19,9.92,10,9.67,9.67,243423,0
2015-05-20,9.69,9.75,9.56,9.59,275300,0
2015-05-21,9.62,9.73,9.52,9.66,80900,0
2015-05-22,9.6,9.7,9.48,9.55,94000,0
2015-05-26,9.45,10,9.45,9.98,315430,0
2015-05-27,10.03,10.03,9.8,9.95,219900,0
2015-05-28,9.95,10.09,9.87,10.05,239290,0
2015-05-29,10,10.08,9.88,10.02,153800,0
2015-06-01,10.1,10.1,9.88,10.01,199337,0
2015-06-02,10.1,10.15,9.82,10.05,180302,0
2015-06-03,10.05,10.21,10.03,10.07,225700,0
2015-06-04,10.13,10.38,10.04,10.26,258900,0
2015-06-05,10.28,10.59,10.17,10.59,306000,0
2015-06-08,10.6,10.77,10.42,10.57,256700,0
2015-06-09,10.49,10.6,10.23,10.44,279260,0
2015-06-10,10.48,10.6,10.25,10.53,413210,0
2015-06-11,10.59,10.61,10.18,10.38,200686,0
2015-06-12,10.36,10.47,10.18,10.46,261600,0
2015-06-15,10.36,10.58,10.26,10.41,103400,0
2015-06-16,10.38,10.51,10.3,10.5,116700,0
2015-06-17,10.5,10.55,10.28,10.3,148400,0
2015-06-18,10.36,10.49,10.26,10.37,214000,0
2015-06-19,10.41,10.74,10.34,10.53,306800,0
2015-06-22,10.67,10.91,10.61,10.72,149800,0
2015-06-23,10.71,10.839,10.62,10.71,169326,0
2015-06-24,10.72,10.75,10.54,10.58,90800,0
2015-06-25,10.64,10.81,10.6,10.65,150100,0
2015-06-26,10.65,10.73,10.43,10.58,950500,0
2015-06-29,10.5,10.58,10.26,10.34,266200,0
2015-06-30,10.39,10.65,10.19,10.4,180473,0
2015-07-01,10.47,10.55,10.37,10.41,91100,0
2015-07-02,10.45,10.55,10.29,10.52,113100,0
2015-07-06,10.42,10.7,10.34,10.53,230300,0
2015-07-07,10.55,10.55,10.3,10.39,123700,0
2015-07-08,10.24,10.57,10.12,10.19,109900,0
2015-07-09,10.32,10.39,10.22,10.27,153100,0
2015-07-10,10.35,10.5,10.25,10.3,154500,0
2015-07-13,10.37,10.98,10.27,10.89,386800,0
2015-07-14,10.95,11.04,10.84,10.94,134868,0
2015-07-15,10.91,10.91,10.64,10.68,84445,0
2015-07-16,10.7,10.93,10.67,10.91,146000,0
2015-07-17,10.9,10.92,10.73,10.79,143600,0
2015-07-20,10.76,10.92,10.72,10.8,153900,0
2015-07-21,10.75,10.89,10.66,10.76,140900,0
2015-07-22,10.69,10.91,10.69,10.73,119400,0
2015-07-23,10.75,10.8,10.5,10.56,124700,0
2015-07-24,10.51,10.6,10.3,10.33,87900,0
2015-07-27,10.25,10.81,10.22,10.51,240500,0
2015-07-28,10.49,10.68,10.25,10.6,153600,0
2015-07-29,10.6,10.83,10.54,10.8,121000,0
2015-07-30,10.7,10.89,10.57,10.87,165000,0
2015-07-31,10.94,11.07,10.86,11.02,160200,0
2015-08-03,11,11.1,10.71,11.05,234270,0
2015-08-04,11.75,12.71,11.75,12.3,750200,0
2015-08-05,12.64,12.92,12.08,12.46,415400,0
2015-08-06,12.52,12.82,12.28,12.33,236323,0
2015-08-07,12.24,12.6,12,12.41,371000,0
2015-08-10,12.6,12.89,12.39,12.46,324700,0
2015-08-11,12.38,12.52,12.15,12.37,210889,0
2015-08-12,12.37,12.45,12.1,12.33,218200,0
2015-08-13,12.33,12.69,12.26,12.66,293000,0
2015-08-14,12.6,12.94,12.55,12.93,178500,0
2015-08-17,12.89,13.23,12.76,12.99,274500,0
2015-08-18,13.04,13.25,12.85,12.89,199300,0
2015-08-19,12.85,13.01,12.67,12.82,163100,0
2015-08-20,12.79,12.79,12.2,12.23,298900,0
2015-08-21,12.03,12.15,11.6,11.91,370600,0
2015-08-24,11.28,11.83,10.72,11.36,406818,0
2015-08-25,11.68,12.43,11.55,11.74,397400,0
2015-08-26,12.03,12.26,11.73,12.23,381700,0
2015-08-27,12.5,12.77,12.26,12.57,537800,0
2015-08-28,12.52,12.96,12.36,12.68,438600,0
2015-08-31,12.74,12.92,12.38,12.65,420200,0
2015-09-01,12.4,12.78,12.24,12.73,232900,0
2015-09-02,12.84,13,12.65,12.74,252600,0
2015-09-03,12.84,12.93,12.6,12.73,286600,0
2015-09-04,12.63,12.75,12.49,12.67,184700,0
2015-09-08,12.87,13,12.66,12.86,269900,0
2015-09-09,12.95,13.09,12.58,12.72,202300,0
2015-09-10,12.66,12.91,12.6,12.65,163033,0
2015-09-11,12.55,13.02,12.54,12.99,316400,0
2015-09-14,13.03,13.04,12.8,12.95,259500,0
2015-09-15,13.09,13.12,12.84,12.96,327200,0
2015-09-16,12.97,12.99,12.7,12.73,157900,0
2015-09-17,12.65,12.95,12.622,12.8,268240,0
2015-09-18,12.62,13.02,12.6,12.99,448300,0
2015-09-21,13.04,13.4,12.81,13.3,628700,0
2015-09-22,13.21,13.72,13.01,13.68,435900,0
2015-09-23,13.72,14,13.17,13.31,586823,0
2015-09-24,13.31,13.6,13.17,13.26,351585,0
2015-09-25,13.43,13.48,12.54,12.59,396400,0
2015-09-28,12.48,12.48,12.01,12.09,459855,0
2015-09-29,12.03,12.21,11.76,11.8,604900,0
2015-09-30,11.84,12.19,11.82,11.9,680400,0
2015-10-01,11.86,12.11,11.7,12.06,422100,0
2015-10-02,11.95,12.09,11.68,11.88,385100,0
2015-10-05,11.93,12.4,11.84,12.15,317169,0
2015-10-06,12.1,12.16,11.83,11.85,302600,0
2015-10-07,11.83,11.96,11.57,11.89,326700,0
2015-10-08,11.77,12.1,11.62,11.84,283400,0
2015-10-09,11.88,12.2,11.82,12.12,254700,0
2015-10-12,12.05,12.61,12.05,12.51,325956,0
2015-10-13,12.4,12.89,12.36,12.67,306800,0
2015-10-14,12.72,12.73,11.87,11.93,415800,0
2015-10-15,11.92,12.44,11.83,12.42,428000,0
2015-10-16,12.55,12.82,12.39,12.52,319500,0
2015-10-19,12.41,12.68,12.24,12.48,396214,0
2015-10-20,12.48,12.69,12.38,12.59,220302,0
2015-10-21,12.59,12.62,12.3,12.34,275200,0
2015-10-22,12.47,12.48,12.15,12.37,269700,0
2015-10-23,12.47,12.54,12.21,12.34,254000,0
2015-10-26,12.23,12.47,12.12,12.13,240500,0
2015-10-27,12.13,12.27,11.82,11.9,300100,0
2015-10-28,11.9,12.32,11.83,12.31,242100,0
2015-10-29,12.31,12.31,11.89,11.93,200000,0
2015-10-30,11.93,12.1,11.55,11.76,341700,0
2015-11-02,11.67,12.13,11.67,12.05,275445,0
2015-11-03,12.9,13.15,11.51,11.78,878400,0
2015-11-04,11.73,12.39,11.73,12,462322,0
2015-11-05,12.05,12.18,11.7,11.97,309800,0
2015-11-06,11.98,12.31,11.76,12.26,333500,0
2015-11-09,12.26,12.42,11.69,11.99,276982,0
2015-11-10,11.99,12.1,11.7,11.84,435700,0
2015-11-11,11.85,12.09,11.83,11.97,220300,0
2015-11-12,11.92,12.08,11.85,11.92,305800,0
2015-11-13,11.78,12.1,11.66,11.7,293100,0
2015-11-16,11.66,11.76,11.46,11.53,254900,0
2015-11-17,11.47,11.69,11.38,11.4,255200,0
2015-11-18,11.47,11.54,11.25,11.52,292700,0
2015-11-19,11.5,11.65,11.41,11.53,224600,0
2015-11-20,11.53,11.55,11.25,11.38,354600,0
2015-11-23,11.35,11.93,11.35,11.9,265500,0
2015-11-24,11.82,11.93,11.59,11.78,230300,0
2015-11-25,11.73,12.18,11.73,12.07,171300,0
2015-11-27,12.08,12.26,12.02,12.19,81900,0
2015-11-30,12.19,12.29,11.85,12.04,403300,0
2015-12-01,12.13,12.24,11.95,12.01,142557,0
2015-12-02,12.02,12.24,11.88,12.16,129252,0
2015-12-03,12.24,12.25,11.47,11.53,397444,0
2015-12-04,11.59,11.92,11.59,11.78,138200,0
2015-12-07,11.83,11.84,11.52,11.57,118600,0
2015-12-08,11.55,11.93,11.43,11.51,206597,0
2015-12-09,11.5,12.04,11.42,11.87,272400,0
2015-12-10,11.91,11.91,11.42,11.61,151500,0
2015-12-11,11.42,11.56,11.21,11.27,233900,0
2015-12-14,11.27,11.3,10.93,11,211755,0
2015-12-15,11.08,11.31,10.98,11.31,165800,0
2015-12-16,11.35,11.67,11.06,11.56,185300,0
2015-12-17,11.59,11.74,10.57,11.35,116100,0
2015-12-18,11.35,11.58,10.99,11.38,371200,0
2015-12-21,11.39,12.1,11.12,11.82,286900,0
2015-12-22,11.83,12.18,11.57,12.17,327676,0
2015-12-23,12.2,12.2,11.81,11.96,157600,0
2015-12-24,11.97,12.08,11.84,11.9,44634,0
2015-12-28,11.85,12.01,11.72,11.89,117470,0
2015-12-29,11.99,12.09,11.725,11.98,107626,0
2015-12-30,12.02,12.02,11.72,11.86,102630,0
2015-12-31,11.86,11.97,11.72,11.73,103541,0
2016-01-04,11.72,12.05,11.29,11.49,199582,0
2016-01-05,11.58,11.72,11.4,11.51,131745,0
2016-01-06,11.31,11.69,11.31,11.56,184499,0
2016-01-07,11.35,11.86,11.35,11.45,148835,0
2016-01-08,11.5,11.62,11.13,11.15,174370,0
2016-01-11,11.19,11.46,11.04,11.27,341295,0
2016-01-12,11.36,11.79,11.266,11.75,193017,0
2016-01-13,11.81,12.39,11.285,11.53,583793,0
2016-01-14,11.63,12.48,11.62,12.44,464758,0
2016-01-15,12.13,12.31,11.59,12.28,506081,0
2016-01-19,12.4,13.11,12.23,13.11,653100,0
2016-01-20,12.73,13.21,12.36,13.18,616820,0
2016-01-21,13.17,13.38,12.53,12.83,389490,0
2016-01-22,13.04,13.175,12.65,13.05,416386,0
2016-01-25,13.11,13.29,12.86,13.15,336899,0
2016-01-26,13.2,13.43,13.04,13.32,286277,0
2016-01-27,13.38,13.41,12.76,12.79,248246,0
2016-01-28,12.92,13.1999,12.8,13.04,408784,0
2016-01-29,13.17,13.39,13.04,13.36,353401,0
2016-02-01,13.36,14,13.26,13.97,469844,0
2016-02-02,13.82,14.4,13.66,13.9,508285,0
2016-02-03,13.94,14.0899,13.25,13.32,287261,0
2016-02-04,13.3,13.39,12.92,12.94,180591,0
2016-02-05,12.93,13.04,12.26,12.27,352899,0
2016-02-08,12.02,12.5799,11.78,12.5,473493,0
2016-02-09,12.3,12.93,12.3,12.64,241618,0
2016-02-10,12.7,12.82,12.44,12.5,158812,0
2016-02-11,12.33,12.72,12.19,12.59,133354,0
2016-02-12,12.6,12.83,12.56,12.66,126846,0
2016-02-16,12.76,12.94,12.42,12.81,163814,0
2016-02-17,12.93,13.16,12.81,12.91,185713,0
2016-02-18,12.97,12.97,12.43,12.46,221141,0
2016-02-19,12.44,12.7,12.31,12.49,222623,0
2016-02-22,12.48,12.97,12.48,12.8,214987,0
2016-02-23,12.69,13.29,12.69,13.24,469542,0
2016-02-24,13.05,13.272,12.69,12.75,203611,0
2016-02-25,12.84,13.309,12.79,13.15,233854,0
2016-02-26,13.27,13.47,12.68,12.83,180043,0
2016-02-29,12.88,13.43,12.84,13.27,382660,0
2016-03-01,13.4,13.4,13.08,13.22,259357,0
2016-03-02,13.24,13.5,13.01,13.42,319369,0
2016-03-03,14.47,14.8,13.63,14.3,1037536,0
2016-03-04,14.5,14.75,14.0989,14.12,444394,0
2016-03-07,14.4,14.4,13.835,14.15,386857,0
2016-03-08,14.13,14.14,13.93,14.09,341366,0
2016-03-09,14.15,14.34,13.973,14.11,183816,0
2016-03-10,14.12,14.15,13.72,13.875,135124,0
2016-03-11,14.04,14.04,13.61,13.95,256496,0
2016-03-14,13.85,13.97,13.71,13.83,300568,0
2016-03-15,13.74,13.8,13.38,13.41,250887,0
2016-03-16,13.41,13.62,13.1101,13.55,249851,0
2016-03-17,13.56,13.86,13.38,13.51,246468,0
2016-03-18,13.6,13.65,13.37,13.39,252127,0
2016-03-21,13.3,13.69,13,13.44,195589,0
2016-03-22,13.4,13.45,13.13,13.36,190390,0
2016-03-23,13.38,13.51,13.15,13.29,203291,0
2016-03-24,13.3,13.65,13.3,13.48,221855,0
2016-03-28,13.55,13.69,13.38,13.57,149904,0
2016-03-29,13.54,14.14,13.54,14.14,301037,0
2016-03-30,14.2,14.68,13.945,14.55,536044,0
2016-03-31,14.6,14.62,14.4,14.44,226051,0
2016-04-01,14.41,14.61,14.41,14.55,211192,0
2016-04-04,14.51,14.61,14.35,14.56,207613,0
2016-04-05,14.38,14.61,14.32,14.51,255685,0
2016-04-06,14.5,14.67,14.41,14.62,205183,0
2016-04-07,14.56,14.6986,14.31,14.31,213623,0
2016-04-08,14.31,14.3899,13.9795,14.25,313719,0
2016-04-11,14.25,14.5999,14.25,14.33,166017,0
2016-04-12,14.32,14.56,14.23,14.26,129647,0
2016-04-13,14.3,14.37,14.07,14.28,196136,0
2016-04-14,14.27,14.31,14.07,14.07,112894,0
2016-04-15,14.02,14.14,14.01,14.13,130862,0
2016-04-18,14.13,14.3025,14.03,14.28,158937,0
2016-04-19,14.36,14.5,14.07,14.36,192319,0
2016-04-20,14.32,14.43,14.18,14.2,102860,0
2016-04-21,14.17,14.27,14,14.02,96255,0
2016-04-22,14,14.14,13.9201,14.06,108635,0
2016-04-25,14.05,14.2,13.96,14.015,142274,0
2016-04-26,14.06,14.25,13.97,14.17,114475,0
2016-04-27,14.05,14.16,13.93,14.09,138146,0
2016-04-28,13.99,14.46,13.99,14.08,311394,0
2016-04-29,14.05,14.21,13.82,13.91,133470,0
2016-05-02,13.95,14.045,13.85,14.04,230639,0
2016-05-03,13.91,14.48,13.91,14.21,227333,0
2016-05-04,14.22,14.51,14.22,14.38,154852,0
2016-05-05,14.43,14.43,13.94,14.03,207902,0
2016-05-06,13.92,13.9499,13.43,13.65,212458,0
2016-05-09,13.61,13.97,13.51,13.64,284132,0
2016-05-10,13.18,14.45,12.38,14.3,539655,0
2016-05-11,14.32,14.47,13.22,13.23,312751,0
2016-05-12,13.23,13.4799,13.16,13.4,389498,0
2016-05-13,13.44,13.7,13.3,13.4,232661,0
2016-05-16,13.47,13.5299,13.05,13.07,195226,0
2016-05-17,13.02,13.05,12.38,12.68,343587,0
2016-05-18,12.62,12.73,12.52,12.63,335883,0
2016-05-19,12.55,12.57,12.28,12.53,261476,0
2016-05-20,12.6,12.61,12.44,12.48,232413,0
2016-05-23,12.44,12.5,12.085,12.09,544326,0
2016-05-24,12.16,12.45,12.16,12.2,389378,0
2016-05-25,12.19,12.25,11.99,12.05,300400,0
2016-05-26,12.1,12.28,12.06,12.1,167446,0
2016-05-27,12.1,12.35,12.1,12.28,147343,0
2016-05-31,12.32,12.32,12.07,12.12,277967,0
2016-06-01,12.1,12.37,12.08,12.32,426974,0
2016-06-02,12.29,12.51,12.24,12.51,240527,0
2016-06-03,12.45,12.5,12.29,12.31,154573,0
2016-06-06,12.29,12.53,12.29,12.48,237550,0
2016-06-07,12.53,12.8095,12.36,12.5,214979,0
2016-06-08,12.52,12.66,12.44,12.5,165709,0
2016-06-09,12.39,12.61,12.39,12.49,139968,0
2016-06-10,12.4,12.475,12.21,12.29,145602,0
2016-06-13,12.27,12.3,12.01,12.03,156447,0
2016-06-14,12.02,12.2,11.96,12.08,255979,0
2016-06-15,12.14,12.2499,11.91,11.94,382919,0
2016-06-16,11.83,11.95,11.81,11.89,210651,0
2016-06-17,11.86,12.01,11.79,11.94,348593,0
2016-06-20,12.02,12.21,11.98,12.105,229887,0
2016-06-21,12.16,12.17,11.88,11.91,210991,0
2016-06-22,11.95,11.985,11.75,11.86,316238,0
2016-06-23,11.99,12.09,11.76,11.83,434182,0
2016-06-24,11.44,11.9505,11.25,11.9,463592,0
2016-06-27,11.86,11.9,11.555,11.8,464062,0
2016-06-28,11.94,12.03,11.68,11.72,276370,0
2016-06-29,11.84,11.95,11.64,11.84,396882,0
2016-06-30,11.84,11.91,11.665,11.9,285174,0
2016-07-01,11.95,12.43,11.91,12.41,410817,0
2016-07-05,12.43,12.5,12.29,12.33,337448,0
2016-07-06,12.29,12.29,11.97,12.08,197309,0
2016-07-07,12.06,12.21,12.03,12.09,131147,0
2016-07-08,12.16,12.4,12.11,12.36,194896,0
2016-07-11,12.35,12.57,12.22,12.54,214488,0
2016-07-12,12.56,12.6,12.34,12.34,253508,0
2016-07-13,12.36,12.53,12.3,12.38,162431,0
2016-07-14,12.42,12.51,12.35,12.35,155782,0
2016-07-15,12.4,12.4,12.09,12.25,175405,0
2016-07-18,12.24,12.27,12.16,12.2,191844,0
2016-07-19,12.21,12.3225,12.16,12.24,222067,0
2016-07-20,12.24,12.525,12.2,12.5,196497,0
2016-07-21,12.44,12.63,12.36,12.45,185443,0
2016-07-22,12.45,12.82,12.45,12.8,144780,0
2016-07-25,12.84,12.84,12.59,12.73,163292,0
2016-07-26,12.7,12.7,12.18,12.25,448990,0
2016-07-27,12.24,12.3386,12.113,12.28,193128,0
2016-07-28,12.23,12.31,12.12,12.13,159200,0
2016-07-29,12.18,12.21,12.04,12.11,164957,0
2016-08-01,12.07,12.26,12.0199,12.14,154448,0
2016-08-02,12.07,12.07,11.75,11.77,288395,0
2016-08-03,11.77,12.09,11.69,12.05,398560,0
2016-08-04,12.01,12.05,11.83,11.87,306729,0
2016-08-05,11.89,12.26,11.82,12.24,202034,0
2016-08-08,12.2,12.22,12.06,12.1,278904,0
2016-08-09,12.52,13.76,12.361,13.73,659146,0
2016-08-10,13.63,13.89,13.58,13.88,309126,0
2016-08-11,13.86,13.97,13.2,13.74,251875,0
2016-08-12,13.75,13.95,13.284,13.71,119879,0
2016-08-15,13.67,13.8,13.67,13.71,117289,0
2016-08-16,13.72,13.74,13.42,13.46,193583,0
2016-08-17,13.47,13.5,13.26,13.28,134348,0
2016-08-18,13.31,13.53,13.26,13.48,127712,0
2016-08-19,13.49,13.56,13.15,13.17,197156,0
2016-08-22,13.21,13.2832,13.07,13.12,123717,0
2016-08-23,13.12,13.39,13.049,13.36,188870,0
2016-08-24,13.32,13.47,13.2201,13.33,197823,0
2016-08-25,13.26,13.53,13.24,13.47,186041,0
2016-08-26,13.48,13.58,13.27,13.36,151738,0
2016-08-29,13.33,13.48,13.33,13.37,141720,0
2016-08-30,13.35,13.42,13.28,13.4,103683,0
2016-08-31,13.36,13.5,13.25,13.45,118692,0
2016-09-01,13.5,13.71,13.31,13.39,180380,0
2016-09-02,13.5,13.82,13.44,13.79,135607,0
2016-09-06,13.75,13.8298,13.46,13.58,96783,0
2016-09-07,13.55,13.67,13.44,13.66,129859,0
2016-09-08,13.57,13.57,13.37,13.39,159420,0
2016-09-09,13.32,13.32,13.01,13.03,135719,0
2016-09-12,13.01,13.29,12.84,13.29,130088,0
2016-09-13,13.18,13.18,12.89,13.06,121417,0
2016-09-14,13.06,13.13,12.95,13.03,91758,0
2016-09-15,12.99,13.16,12.96,13.11,91122,0
2016-09-16,13.14,13.24,13.02,13.07,302222,0
2016-09-19,13.06,13.15,12.73,12.87,369477,0
2016-09-20,12.87,12.94,12.64,12.69,148982,0
2016-09-21,12.76,13.23,12.67,13.18,334190,0
2016-09-22,13.25,13.64,13.2,13.58,412145,0
2016-09-23,13.6,13.66,13.31,13.35,309275,0
2016-09-26,13.35,13.3555,13.14,13.25,386976,0
2016-09-27,13.25,13.41,13.215,13.25,303382,0
2016-09-28,13.3,13.3253,13.1,13.24,149755,0
2016-09-29,13.29,13.29,13.04,13.05,229179,0
2016-09-30,13.05,13.26,13.05,13.21,210039,0
2016-10-03,13.21,13.25,13.08,13.13,304544,0
2016-10-04,13.11,13.135,12.85,12.93,203314,0
2016-10-05,13.01,13.01,12.7,12.72,211796,0
2016-10-06,12.73,12.77,12.62,12.67,182448,0
2016-10-07,12.72,12.725,12.54,12.63,84424,0
2016-10-10,12.68,12.86,12.67,12.86,109959,0
2016-10-11,12.86,12.87,12.71,12.76,119906,0
2016-10-12,12.8,13.01,12.77,12.99,123604,0
2016-10-13,12.9,12.98,12.8,12.84,115084,0
2016-10-14,12.81,12.89,12.75,12.87,154688,0
2016-10-17,12.9,12.97,12.74,12.76,89745,0
2016-10-18,12.86,12.98,12.76,12.77,59410,0
2016-10-19,12.77,12.94,12.7,12.91,56133,0
2016-10-20,12.87,13.01,12.73,12.83,157223,0
2016-10-21,12.95,12.95,12.16,12.35,806219,0
2016-10-24,12.36,12.98,12.35,12.75,281503,0
2016-10-25,12.76,12.76,12.35,12.46,212822,0
2016-10-26,12.42,12.46,12.3,12.39,151149,0
2016-10-27,12.4,12.48,12.2901,12.36,177904,0
2016-10-28,12.29,12.59,12.29,12.52,124806,0
2016-10-31,12.45,12.65,12.45,12.5,128201,0
2016-11-01,12.6,12.6,12.3,12.35,157323,0
2016-11-02,12.4,12.65,12.23,12.6,154872,0
2016-11-03,12.7,12.7,12.45,12.45,124027,0
2016-11-04,12.55,12.65,12.3,12.35,309993,0
2016-11-07,12.5,12.65,12.35,12.5,287868,0
2016-11-08,11.5,11.845,9.6,11.25,1566859,0
2016-11-09,11.1,11.8,11,11.7,544059,0
2016-11-10,11.7,12.1,11.45,11.85,393261,0
2016-11-11,11.85,12.625,11.75,12.6,454680,0
2016-11-14,12.7,12.825,12.35,12.6,495054,0
2016-11-15,12.5,12.6,11.95,12.4,266613,0
2016-11-16,12.4,12.6,12.4,12.6,97518,0
2016-11-17,12.7,12.75,12.55,12.75,192552,0
2016-11-18,12.8,13.4,12.7,13.35,235224,0
2016-11-21,13.3,13.65,13.3,13.55,210378,0
2016-11-22,13.3,14.05,13.3,14.05,221314,0
2016-11-23,14,14.1,13.6,13.65,234890,0
2016-11-25,13.65,13.8,13.375,13.65,115878,0
2016-11-28,13.7,13.75,13.4,13.4,139538,0
2016-11-29,13.5,13.65,13.45,13.6,170518,0
2016-11-30,13.55,13.7,13.3,13.6,270503,0
2016-12-01,13.55,13.9,13.3,13.35,293330,0
2016-12-02,13.4,13.45,13.2,13.45,92740,0
2016-12-05,13.45,13.6,13.4,13.55,151982,0
2016-12-06,13.6,13.6,13.4,13.5,166877,0
2016-12-07,13.55,13.65,13.5,13.6,140195,0
2016-12-08,13.45,13.7,13.3,13.65,340564,0
2016-12-09,13.7,13.9,13.5,13.9,194610,0
2016-12-12,13.75,13.95,13.6,13.75,83068,0
2016-12-13,13.8,13.9,13.45,13.55,197774,0
2016-12-14,13.45,13.65,13.35,13.4,137366,0
2016-12-15,13.4,13.7,13.2,13.5,141414,0
2016-12-16,13.6,13.725,13.3,13.3,274462,0
2016-12-19,13.2,13.7,13.1,13.4,140357,0
2016-12-20,13.3,13.65,13.3,13.65,137837,0
2016-12-21,13.55,14.6,13.5,14.5,471334,0
2016-12-22,14.6,14.9,14.4,14.55,283313,0
2016-12-23,14.65,15.15,14.6,15.15,231146,0
2016-12-27,15.2,15.25,14.95,15.05,185717,0
2016-12-28,15.05,15.2,14.65,15.15,232465,0
2016-12-29,15.2,15.3,14.875,15.2,125949,0
2016-12-30,15.3,15.3,15,15.25,155651,0
2017-01-03,15.4,15.5,14.8,14.9,262306,0
2017-01-04,15.05,15.1,14.8,14.9,115218,0
2017-01-05,14.85,14.85,14.5,14.6,158970,0
2017-01-06,14.7,14.85,14.2,14.25,120563,0
2017-01-09,14.3,14.55,14.05,14.3,177788,0
2017-01-10,14.45,15.025,14.45,15,264604,0
2017-01-11,14.95,15.35,14.8,15.3,205997,0
2017-01-12,15.25,15.25,14.725,14.9,184086,0
2017-01-13,15.1,15.25,14.9,15.05,132142,0
2017-01-17,15,15.05,14.775,14.9,218781,0
2017-01-18,15,15.35,14.95,15.3,193914,0
2017-01-19,15.15,15.15,15,15,149128,0
2017-01-20,15,15.075,14.75,14.9,186320,0
2017-01-23,14.9,15.025,14.75,14.95,68257,0
2017-01-24,14.95,15,14.8,14.85,119853,0
2017-01-25,15,15.1,14.75,14.85,105277,0
2017-01-26,14.85,14.95,14.75,14.95,77327,0
2017-01-27,14.95,15.1,14.55,14.6,95091,0
2017-01-30,14.45,14.7,14.35,14.55,126557,0
2017-01-31,14.5,14.7,14.35,14.35,154286,0
2017-02-01,14.5,14.65,14.45,14.45,95855,0
2017-02-02,14.55,15,14.45,15,212829,0
2017-02-03,15,15.1,14.7,14.9,105389,0
2017-02-06,15,15.35,14.919,15.3,199620,0
2017-02-07,15.4,15.475,15.25,15.35,120693,0
2017-02-08,15.35,15.6,15.175,15.55,153044,0
2017-02-09,15.65,15.95,15.6,15.9,173379,0
2017-02-10,16,16.05,15.65,15.8,109694,0
2017-02-13,15.95,16.1,15.75,15.75,111977,0
2017-02-14,15.8,16.05,15.8,15.9,104490,0
2017-02-15,15.95,16,15.7,15.95,89780,0
2017-02-16,17.15,17.55,16.3,16.45,781081,0
2017-02-17,16.5,16.8,16.425,16.65,312126,0
2017-02-21,17.1,17.1975,16.75,16.85,297216,0
2017-02-22,16.95,17.05,15.95,16.1,483843,0
2017-02-23,16.15,16.4,15.95,16.1,383751,0
2017-02-24,16.15,16.89,16,16.2,206654,0
2017-02-27,16.35,16.55,16.1,16.2,283043,0
2017-02-28,16.05,16.095,15.65,15.75,435568,0
2017-03-01,15.95,16.15,15.65,15.85,626673,0
2017-03-02,15.75,15.8,14.75,15.25,525492,0
2017-03-03,15.25,15.35,14.65,14.75,662171,0
2017-03-06,14.75,14.8,14.25,14.65,333501,0
2017-03-07,14.6,14.75,14.5,14.55,237342,0
2017-03-08,14.55,14.55,13.9,14.3,467234,0
2017-03-09,14.3,14.35,14,14.15,350414,0
2017-03-10,14.1,14.2,14.05,14.05,168909,0
2017-03-13,13.95,14.1,13.8,14.05,278183,0
2017-03-14,14,14.05,13.85,13.85,201001,0
2017-03-15,13.9,14.25,13.85,14.2,273223,0
2017-03-16,14.05,14.2,14,14.1,206930,0
2017-03-17,14.1,14.65,14.1,14.6,550692,0
2017-03-20,14.6,14.65,14.45,14.55,367223,0
2017-03-21,14.55,14.625,14.05,14.15,275677,0
2017-03-22,14.15,14.25,13.8,13.95,173539,0
2017-03-23,13.95,14.25,13.95,13.95,181975,0
2017-03-24,14,14.05,13.75,13.85,171843,0
2017-03-27,13.8,13.9,13.7,13.8,210400,0
2017-03-28,13.75,14.3,13.75,14.25,287199,0
2017-03-29,14.1,14.3,14.1,14.2,154732,0
2017-03-30,14.2,14.275,13.925,14,196051,0
2017-03-31,13.95,14.3,13.95,14.15,315691,0
2017-04-03,14.2,14.2,13.7,13.9,275701,0
2017-04-04,13.85,13.9,13.55,13.65,222801,0
2017-04-05,13.65,13.95,13.5,13.95,302928,0
2017-04-06,13.9,14.05,13.775,14,255782,0
2017-04-07,13.9,14.05,13.85,14.05,273462,0
2017-04-10,14.1,14.25,13.95,14.1,297810,0
2017-04-11,14.1,14.2,13.9,13.95,294203,0
2017-04-12,13.95,14,13.6,13.7,282671,0
2017-04-13,13.7,13.8,13.5,13.75,206505,0
2017-04-17,13.75,13.85,13.5,13.55,99478,0
2017-04-18,13.55,13.6,13.3,13.5,302004,0
2017-04-19,13.45,13.55,13,13.15,380835,0
2017-04-20,13.15,13.6,13.15,13.4,259134,0
2017-04-21,13.45,13.65,13.4,13.6,141475,0
2017-04-24,13.7,13.8195,13.5,13.6,179587,0
2017-04-25,13.6,14.1,13.575,13.9,254698,0
2017-04-26,13.8,14.3,13.75,14.25,284147,0
2017-04-27,14.15,14.45,14.1,14.15,289994,0
2017-04-28,14.2,14.2,13.85,14,288487,0
2017-05-01,14.15,14.2,13.975,14.05,182838,0
2017-05-02,13.95,14.25,13.85,13.95,183097,0
2017-05-03,13.9,13.9,13.7,13.8,193902,0
2017-05-04,13.8,13.9,13.65,13.9,87789,0
2017-05-05,13.95,14.05,13.7,13.9,135594,0
2017-05-08,13.9,14.05,13.85,13.9,176516,0
2017-05-09,13.8,13.95,13,13.35,566840,0
2017-05-10,13.45,13.45,13.15,13.35,468517,0
2017-05-11,13.3,13.395,13.1,13.3,165999,0
2017-05-12,13.25,13.4,13.06,13.25,195990,0
2017-05-15,13.25,13.45,13.25,13.35,147316,0
2017-05-16,13.4,13.5,13.2,13.35,212378,0
2017-05-17,13.3,13.45,12.95,12.95,334655,0
2017-05-18,12.9,13.1,12.55,12.55,447485,0
2017-05-19,12.65,12.725,12.4,12.6,365354,0
2017-05-22,12.6,12.75,12.45,12.45,136547,0
2017-05-23,12.35,12.45,12.1,12.25,285784,0
2017-05-24,12.15,12.5,12.15,12.4,246088,0
2017-05-25,12.4,12.575,12.25,12.25,183867,0
2017-05-26,12.2,12.4,12.197,12.25,181758,0
2017-05-30,12.2,12.3,11.9,11.95,208590,0
2017-05-31,11.95,12.1,11.85,11.85,246671,0
2017-06-01,11.9,12.875,11.75,12.85,678047,0
2017-06-02,12.95,13.2,12.85,13,280236,0
2017-06-05,12.95,13.05,12.55,12.65,216629,0
2017-06-06,12.55,12.7,12.3,12.35,172370,0
2017-06-07,12.35,12.55,12.25,12.4,157523,0
2017-06-08,12.35,12.7,12.35,12.4,227511,0
2017-06-09,12.45,12.55,12.25,12.45,225418,0
2017-06-12,12.5,12.85,12.5,12.65,260275,0
2017-06-13,12.75,12.9,12.65,12.65,143139,0
2017-06-14,12.65,12.725,12.45,12.55,135523,0
2017-06-15,12.45,12.6,12.1,12.55,225653,0
2017-06-16,12.4,12.5,12.25,12.45,330604,0
2017-06-19,12.5,13,12.25,12.9,224757,0
2017-06-20,12.85,12.9,12.4,12.5,156846,0
2017-06-21,12.55,12.67,11.975,12.05,220897,0
2017-06-22,12.05,12.35,12,12.25,95741,0
2017-06-23,12.3,12.35,12.1,12.15,1191521,0
2017-06-26,12.15,12.45,12.15,12.4,207132,0
2017-06-27,12.45,12.525,12.15,12.2,224489,0
2017-06-28,12.25,12.4,12.2,12.25,144291,0
2017-06-29,12.15,12.45,12.1,12.3,137989,0
2017-06-30,12.35,12.4,12.15,12.25,194426,0
2017-07-03,12.35,12.6,12.25,12.5,124593,0
2017-07-05,12.5,12.5,12.15,12.3,215573,0
2017-07-06,12.2,12.4,12.1,12.15,158624,0
2017-07-07,12.1,12.25,12,12.2,199637,0
2017-07-10,12.1,12.15,11.95,12,189715,0
2017-07-11,12.05,12.15,11.9,12.1,147041,0
2017-07-12,12.05,12.3,12.05,12.25,203834,0
2017-07-13,12.2,12.25,12.1,12.15,103675,0
2017-07-14,12.15,12.25,12.1,12.25,184166,0
2017-07-17,12.25,12.4,12.05,12.25,210018,0
2017-07-18,12.2,12.3,12,12.15,234168,0
2017-07-19,12.15,12.3,12.1,12.25,146355,0
2017-07-20,12.2,12.4,12.15,12.4,128441,0
2017-07-21,12.45,12.45,12.175,12.3,229094,0
2017-07-24,12.25,12.45,12.1,12.15,250616,0
2017-07-25,12.2,12.35,12.125,12.25,182054,0
2017-07-26,12.3,12.55,12.2,12.45,163105,0
2017-07-27,12.45,12.5,12.3,12.35,148983,0
2017-07-28,12.3,12.35,12.15,12.25,193027,0
2017-07-31,12.25,12.325,12.15,12.2,295762,0
2017-08-01,12.25,12.4,12.15,12.3,341822,0
2017-08-02,12.35,12.65,12.35,12.55,311734,0
2017-08-03,12.5,12.65,12.4,12.5,251367,0
2017-08-04,12.45,12.6,12.45,12.55,256191,0
2017-08-07,12.55,12.6,11.95,12,332605,0
2017-08-08,11.95,12,11.425,11.6,462136,0
2017-08-09,11.15,12.2,10.95,11.05,500382,0
2017-08-10,10.55,11,10.4,10.7,950293,0
2017-08-11,10.65,11.2,10.6,11.2,456359,0
2017-08-14,11.15,11.6,11.1405,11.55,219716,0
2017-08-15,11.5,11.6,11.35,11.35,240585,0
2017-08-16,11.45,11.675,11.375,11.4,257366,0
2017-08-17,11.45,11.75,11.25,11.325,210388,0
2017-08-18,11.2,11.4,11.15,11.2,168734,0
2017-08-21,11.2,11.35,11.1,11.25,249306,0
2017-08-22,11.2,11.35,11.15,11.2,224413,0
2017-08-23,11.1,11.25,10.95,11.05,187690,0
2017-08-24,11.05,11.3,11,11.025,181517,0
2017-08-25,11.05,11.3,11.025,11.05,165738,0
2017-08-28,11.15,11.35,11,11.05,149788,0
2017-08-29,11.05,11.25,10.9,11,244374,0
2017-08-30,10.85,11,10.65,10.7,369176,0
2017-08-31,10.8,10.95,10.7,10.9,377315,0
2017-09-01,10.9,11.2,10.8,11,336104,0
2017-09-05,10.95,11.1,10.85,10.95,206248,0
2017-09-06,10.95,11,10.7,10.8,247779,0
2017-09-07,10.75,10.875,10.475,10.55,290805,0
2017-09-08,10.55,10.85,10.5,10.8,248893,0
2017-09-11,10.75,11.05,10.75,10.95,208754,0
2017-09-12,11.05,11.15,11,11.1,181124,0
2017-09-13,11.1,11.3,10.905,11.25,230406,0
2017-09-14,11.15,11.35,11.15,11.35,118112,0
2017-09-15,11.35,11.6,11.15,11.5,328281,0
2017-09-18,11.5,11.6,11.35,11.45,254155,0
2017-09-19,11.4,11.5,11.21,11.45,229046,0
2017-09-20,11.5,11.85,11.45,11.8,225125,0
2017-09-21,11.9,12.15,11.85,12.05,276989,0
2017-09-22,12,12.1,11.5,11.65,332248,0
2017-09-25,11.7,11.75,11.4,11.55,387678,0
2017-09-26,11.05,11.3,10.9,11.25,570756,0
2017-09-27,11.3,11.4,10.9,10.95,886802,0
2017-09-28,11.05,11.15,10.9,11,510024,0
2017-09-29,10.95,10.975,10.8,10.9,368660,0
2017-10-02,11,11.2,10.95,11.05,275922,0
2017-10-03,11.1,11.325,11.05,11.25,280627,0
2017-10-04,11.25,11.35,11,11.05,179532,0
2017-10-05,11.05,11.25,11.05,11.15,177367,0
2017-10-06,11.1,11.475,11.1,11.2,327581,0
2017-10-09,11.25,11.35,11.05,11.05,170313,0
2017-10-10,11.05,11.6,11.05,11.4,220813,0
2017-10-11,11.35,11.45,11.2,11.3,180554,0
2017-10-12,11.3,11.3,11.1,11.15,205664,0
2017-10-13,11.15,11.25,11.05,11.25,151895,0
2017-10-16,11.3,11.5,11.05,11.1,204243,0
2017-10-17,11.1,11.7,11.1,11.7,188455,0
2017-10-18,11.6,11.6,11.2,11.5,133372,0
2017-10-19,11.5,11.65,11.45,11.65,98058,0
2017-10-20,11.7,11.7,11.5,11.6,129601,0
2017-10-23,11.65,11.7,11.4,11.45,106606,0
2017-10-24,11.4,11.7,11.35,11.45,161945,0
2017-10-25,11.35,11.45,11,11.1,305365,0
2017-10-26,11.25,11.45,11.15,11.3,173247,0
2017-10-27,11.2,11.525,11.2,11.4,219497,0
2017-10-30,11.4,11.4,11.22,11.25,142566,0
2017-10-31,11.3,11.5,11.2,11.25,142397,0
2017-11-01,11.3,11.4,10.95,11.05,160477,0
2017-11-02,11,11.1,10.95,11.05,249718,0
2017-11-03,11.05,11.1,10.85,10.95,228372,0
2017-11-06,10.95,11,10.8,10.9,139483,0
2017-11-07,10.85,10.9,10.2,10.25,455138,0
2017-11-08,10.9,11.2,9.9,10,568705,0
2017-11-09,10.1,11,9.925,10.9,497818,0
2017-11-10,10.9,11.05,10.8,10.9,406647,0
