Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.6863,7.695,7.3,7.4029,363639,0
2005-02-28,7.317,7.4459,6.8962,7.3771,571641,0
2005-03-01,7.4717,7.4717,7.0251,7.3771,219004,0
2005-03-02,7.3771,7.5146,7.3084,7.3514,185552,0
2005-03-03,7.609,7.6863,7.0937,7.4372,581442,0
2005-03-04,7.4115,7.7121,7.4115,7.5833,682957,0
2005-03-07,7.6863,7.6863,7.3771,7.4201,365450,0
2005-03-08,7.4372,7.4544,7.171,7.2054,306625,0
2005-03-09,7.2913,7.4201,7.0421,7.1538,569895,0
2005-03-10,7.2569,7.2569,7.0336,7.0937,367092,0
2005-03-11,7.1538,7.2655,6.9906,7.2138,508022,0
2005-03-14,7.2913,7.4287,7.1623,7.3771,504592,0
2005-03-15,7.3599,7.4802,7.2312,7.2913,351593,0
2005-03-16,7.3084,7.5232,7.3,7.4887,600364,0
2005-03-17,7.3255,7.6435,7.3255,7.5833,288727,0
2005-03-18,7.6435,7.6519,7.5402,7.6519,328243,0
2005-03-21,7.7206,8.0898,7.4975,7.6519,964822,0
2005-03-22,7.7292,7.8323,7.6863,7.7637,653573,0
2005-03-23,7.7292,7.944,7.6519,7.8237,239071,0
2005-03-24,7.944,8.0641,7.8753,8.0384,415206,0
2005-03-28,8.382,8.6311,8.3131,8.4077,1763236,0
2005-03-29,8.3734,8.9316,8.2016,8.6139,1137545,0
2005-03-30,8.6567,8.8801,8.5537,8.7598,1106362,0
2005-03-31,8.7856,8.8114,8.5108,8.6311,419158,0
2005-04-01,8.7598,8.7598,8.2359,8.588,567850,0
2005-04-04,8.545,8.7427,8.545,8.6827,352778,0
2005-04-05,8.8199,8.9145,8.4593,8.588,451285,0
2005-04-06,8.6481,8.7255,8.4077,8.588,329559,0
2005-04-07,8.6139,8.7427,8.588,8.7082,154528,0
2005-04-08,8.7255,8.7341,8.588,8.588,261339,0
2005-04-11,8.6311,8.6311,8.4164,8.4422,235589,0
2005-04-12,8.4593,8.4935,8.2703,8.3131,519886,0
2005-04-13,8.3131,8.5624,8.1415,8.3304,611327,0
2005-04-14,8.4164,8.4164,8.2016,8.2531,321486,0
2005-04-15,8.2531,8.2875,8.1071,8.1244,273051,0
2005-04-18,8.1845,8.4164,8.1586,8.4164,524972,0
2005-04-19,8.4849,8.588,8.3906,8.4422,359034,0
2005-04-20,8.4849,8.6051,8.4247,8.4507,195162,0
2005-04-21,8.4507,8.6225,8.3476,8.4422,292046,0
2005-04-22,8.4164,8.5537,8.0384,8.2189,478474,0
2005-04-25,8.2359,8.5279,8.1931,8.3131,440541,0
2005-04-26,8.4077,8.4077,8.1501,8.1586,254343,0
2005-04-27,8.1415,8.2875,8.1415,8.1586,417985,0
2005-04-28,8.1586,8.2016,7.9697,7.9697,466532,0
2005-04-29,7.9956,8.2445,7.9697,8.0728,444980,0
2005-05-02,8.1931,8.3304,8.0212,8.0641,436048,0
2005-05-03,8.1673,8.296,7.7121,8.0985,624638,0
2005-05-04,8.1415,8.3476,8.0298,8.2616,230519,0
2005-05-05,8.3218,8.3647,8.2359,8.2445,527492,0
2005-05-06,8.2616,8.8114,8.2531,8.4935,826047,0
2005-05-09,8.5022,8.6654,8.4335,8.6139,373977,0
2005-05-10,8.6827,8.6827,8.3647,8.4678,563311,0
2005-05-11,8.5108,8.5795,8.4164,8.5108,357537,0
2005-05-12,8.2445,8.3218,7.9611,8.1586,690251,0
2005-05-13,8.1586,8.2102,7.7292,7.8237,523819,0
2005-05-16,7.7551,8.2016,7.7292,8.1931,285344,0
2005-05-17,8.2016,8.2274,7.9096,7.9268,542180,0
2005-05-18,8.0641,8.0728,7.7465,7.8839,524920,0
2005-05-19,7.901,8.0041,7.8152,7.9869,264711,0
2005-05-20,8.0814,8.2531,7.9869,8.2531,248649,0
2005-05-23,8.1931,8.296,7.944,7.9525,423092,0
2005-05-24,7.9525,8.0728,7.8581,7.8667,317569,0
2005-05-25,7.901,7.9354,7.7465,7.7637,480628,0
2005-05-26,7.8152,7.8494,7.7292,7.8323,329024,0
2005-05-27,7.8753,8.0814,7.7978,8.0041,174876,0
2005-05-31,8.0814,8.2531,8.0469,8.1328,244557,0
2005-06-01,8.1586,8.4593,8.1328,8.2016,343291,0
2005-06-02,8.1931,8.2875,8.0985,8.2016,236143,0
2005-06-03,8.2016,8.2875,8.1244,8.2445,280529,0
2005-06-06,8.3131,8.5022,8.3047,8.5022,291584,0
2005-06-07,8.5194,8.5279,8.2102,8.2703,399703,0
2005-06-08,8.339,8.4593,8.2102,8.382,309907,0
2005-06-09,8.4247,8.4593,8.2875,8.4335,258628,0
2005-06-10,8.4164,8.4935,8.296,8.4593,217706,0
2005-06-13,8.5194,8.545,8.1157,8.2102,424744,0
2005-06-14,8.1673,8.3218,8.1157,8.2445,215379,0
2005-06-15,8.4077,8.4593,8.2703,8.4507,344234,0
2005-06-16,8.3906,8.5022,8.3131,8.3906,325974,0
2005-06-17,8.588,8.5966,8.3131,8.4164,654647,0
2005-06-20,8.5279,8.5795,8.3561,8.545,392098,0
2005-06-21,8.588,8.8028,8.545,8.7683,451940,0
2005-06-22,8.7856,8.9487,8.4164,8.6739,554592,0
2005-06-23,8.6739,8.8028,8.5364,8.6051,305697,0
2005-06-24,8.6051,8.8114,8.588,8.8114,601793,0
2005-06-27,8.8114,8.8886,8.7255,8.777,381273,0
2005-06-28,8.777,8.8114,8.4849,8.6396,615959,0
2005-06-29,8.6567,8.6654,8.5108,8.588,131812,0
2005-06-30,8.5022,8.588,8.4678,8.5108,264665,0
2005-07-01,8.588,8.6311,8.5022,8.5795,123887,0
2005-07-05,8.588,8.6311,8.5537,8.588,192728,0
2005-07-06,8.6139,8.6311,8.5364,8.5795,213994,0
2005-07-07,8.5022,8.7082,8.4593,8.588,201526,0
2005-07-08,8.6567,8.6654,8.5279,8.6654,141739,0
2005-07-11,8.6654,8.7167,8.6311,8.6996,369056,0
2005-07-12,8.7167,8.7427,8.545,8.6396,176919,0
2005-07-13,8.5795,8.6827,8.5194,8.5709,196182,0
2005-07-14,8.588,8.6311,8.3304,8.339,362142,0
2005-07-15,8.3131,8.4935,8.3131,8.4422,186068,0
2005-07-18,8.5022,8.5022,8.2875,8.3561,278936,0
2005-07-19,8.4164,8.4593,8.2016,8.2359,260725,0
2005-07-20,8.2445,8.4507,8.1931,8.3734,176975,0
2005-07-21,8.5108,8.6311,8.3734,8.545,364691,0
2005-07-22,8.6051,8.9059,8.5966,8.9059,404938,0
2005-07-25,8.9659,8.9659,8.588,8.6739,336114,0
2005-07-26,8.6654,8.8458,8.6654,8.7856,299294,0
2005-07-27,8.8458,8.9059,8.7856,8.8801,269722,0
2005-07-28,8.8801,9.3182,8.8801,9.1893,538193,0
2005-07-29,9.0345,9.507,8.3992,8.4762,1411175,0
2005-08-01,8.588,8.8628,8.5194,8.5795,949416,0
2005-08-02,8.6311,8.7082,8.588,8.6396,763100,0
2005-08-03,8.7082,8.8972,8.5966,8.8886,373012,0
2005-08-04,8.8972,9.1463,8.7598,8.8801,266795,0
2005-08-05,8.5966,8.9316,8.5795,8.8458,656966,0
2005-08-08,8.7598,8.8028,8.588,8.6912,242902,0
2005-08-09,8.6051,8.983,8.6051,8.8714,178666,0
2005-08-10,9.0088,9.1033,8.9059,9.0175,266001,0
2005-08-11,9.0432,9.1893,8.6311,8.8028,182797,0
2005-08-12,8.7512,8.7856,8.6739,8.7255,140988,0
2005-08-15,8.7255,9.0517,8.7255,9.0345,204421,0
2005-08-16,8.8801,8.9316,8.7255,8.7683,153826,0
2005-08-17,8.837,9.0604,8.7598,8.9487,136730,0
2005-08-18,8.9575,9.0003,8.837,8.8972,134619,0
2005-08-19,8.8886,8.8972,8.6567,8.6654,158908,0
2005-08-22,8.6739,9.1806,8.6739,8.9487,266846,0
2005-08-23,8.9487,9.0432,8.8628,9.0088,153123,0
2005-08-24,8.9745,9.0777,8.9487,9.0088,132825,0
2005-08-25,9.0003,9.1033,8.9316,9.0517,175867,0
2005-08-26,9.0604,9.1033,8.9745,8.9745,284254,0
2005-08-29,8.923,9.1033,8.8972,9.0604,633595,0
2005-08-30,9.1033,9.3782,8.9745,9.2064,176838,0
2005-08-31,9.2236,9.3009,9.1206,9.3009,281711,0
2005-09-01,9.2493,9.3182,9.0948,9.1463,176876,0
2005-09-02,9.0948,9.232,9.0777,9.1033,211548,0
2005-09-06,9.1378,9.2493,9.0861,9.1033,166250,0
2005-09-07,9.1549,9.2493,9.0861,9.1463,140611,0
2005-09-08,9.1292,9.1633,9.0261,9.1378,297651,0
2005-09-09,9.1978,9.2407,9.1806,9.2064,409436,0
2005-09-12,9.1806,9.3438,9.1292,9.2236,256902,0
2005-09-13,9.2407,9.55,9.1978,9.3953,349811,0
2005-09-14,9.4383,9.79,9.2579,9.3095,582661,0
2005-09-15,9.3182,9.4468,9.2149,9.2665,281116,0
2005-09-16,9.232,9.576,9.1978,9.541,346345,0
2005-09-19,9.4726,9.679,9.361,9.61,389906,0
2005-09-20,9.619,9.765,9.275,9.4296,440043,0
2005-09-21,9.464,9.576,9.2923,9.4468,608750,0
2005-09-22,9.4812,9.4812,9.2493,9.3438,344919,0
2005-09-23,9.3438,9.602,9.3438,9.4898,170036,0
2005-09-26,9.541,9.705,9.516,9.679,361854,0
2005-09-27,9.73,9.782,9.584,9.696,200955,0
2005-09-28,9.653,9.808,9.464,9.679,311530,0
2005-09-29,9.756,10.082,9.541,10.082,501649,0
2005-09-30,10.151,10.22,9.782,9.825,305715,0
2005-10-03,9.885,10.048,9.73,9.945,198969,0
2005-10-04,9.962,10.091,9.833,9.876,371645,0
2005-10-05,9.928,9.971,9.696,9.756,549327,0
2005-10-06,9.705,9.842,9.567,9.73,348499,0
2005-10-07,9.808,9.919,9.4468,9.602,192227,0
2005-10-10,9.679,9.756,9.4554,9.507,127919,0
2005-10-11,9.4985,9.619,9.4296,9.524,359580,0
2005-10-12,9.4726,9.559,9.0777,9.3266,500249,0
2005-10-13,9.2236,9.3868,9.0432,9.3095,330444,0
2005-10-14,9.4039,9.464,9.2064,9.4039,219625,0
2005-10-17,9.3524,9.4468,9.232,9.3868,139600,0
2005-10-18,9.3438,9.3696,9.1633,9.275,236474,0
2005-10-19,9.4383,9.507,9.1378,9.464,327662,0
2005-10-20,9.4898,9.516,9.2407,9.3353,151371,0
2005-10-21,9.361,9.747,9.3266,9.722,239095,0
2005-10-24,9.739,9.851,9.584,9.79,239051,0
2005-10-25,9.705,9.885,9.705,9.876,181631,0
2005-10-26,9.833,10.125,9.765,9.988,213516,0
2005-10-27,9.919,10.065,9.524,9.533,284512,0
2005-10-28,9.705,9.705,9.2407,9.3182,359365,0
2005-10-31,9.2923,9.507,9.172,9.4383,241701,0
2005-11-01,9.4383,9.4383,9.0604,9.0861,305762,0
2005-11-02,9.0604,9.1806,9.0175,9.0517,215542,0
2005-11-03,9.1206,9.3353,9.0604,9.2579,155972,0
2005-11-04,9.2236,9.3524,9.0777,9.1378,215369,0
2005-11-07,9.0777,9.1206,8.7427,9.0175,283107,0
2005-11-08,8.9745,8.9745,8.4849,8.6912,742310,0
2005-11-09,9.0777,9.1206,8.5966,8.7427,401275,0
2005-11-10,8.7942,8.8458,8.6912,8.6996,295555,0
2005-11-11,8.6996,9.0345,8.6996,9.0088,190258,0
2005-11-14,8.9316,9.0088,8.9059,8.923,106343,0
2005-11-15,8.8972,8.9487,8.6739,8.7341,116268,0
2005-11-16,8.7255,8.7427,8.6739,8.6739,100779,0
2005-11-17,8.7427,8.8458,8.6739,8.8199,100710,0
2005-11-18,8.8886,9.0432,8.8028,9.0261,150399,0
2005-11-21,9.0861,9.0948,8.777,8.8886,136992,0
2005-11-22,8.8801,9.0777,8.8028,9.0517,132413,0
2005-11-23,9.0604,9.0604,8.8886,8.9659,104744,0
2005-11-25,8.923,9.0432,8.9145,8.983,28247,0
2005-11-28,8.9316,8.983,8.7598,8.8114,159395,0
2005-11-29,8.8543,8.9487,8.7598,8.9487,323591,0
2005-11-30,8.7427,8.8886,8.545,8.5966,681863,0
2005-12-01,8.6654,8.9145,8.588,8.6996,489790,0
2005-12-02,8.588,8.923,8.4335,8.8285,3558676,0
2005-12-05,8.8285,8.8285,8.6827,8.7512,565898,0
2005-12-06,8.7942,8.9316,8.7341,8.923,564628,0
2005-12-07,8.8628,8.9659,8.6739,8.7598,552883,0
2005-12-08,8.7167,8.9145,8.588,8.8114,270114,0
2005-12-09,8.8886,9.0088,8.8114,8.9745,186171,0
2005-12-12,9.0345,9.1549,8.9401,9.1292,364630,0
2005-12-13,9.1549,9.2493,9.0175,9.1033,542649,0
2005-12-14,9.0517,9.2837,9.0517,9.2493,298684,0
2005-12-15,9.3182,9.3182,9.0604,9.2407,409245,0
2005-12-16,9.1893,9.361,9.1549,9.2407,201092,0
2005-12-19,9.2236,9.3353,9.0604,9.0777,1054118,0
2005-12-20,9.0604,9.2665,8.9745,9.0345,237278,0
2005-12-21,9.0175,9.1033,8.9316,8.9916,188260,0
2005-12-22,8.9916,9.2236,8.9659,9.2236,239142,0
2005-12-23,9.1806,9.3524,9.1806,9.232,198944,0
2005-12-27,9.3009,9.3438,9.232,9.275,108313,0
2005-12-28,9.1978,9.2665,8.8285,8.8628,180187,0
2005-12-29,8.8458,8.8972,8.777,8.8199,120447,0
2005-12-30,8.7341,8.8028,8.6739,8.7255,117463,0
2006-01-03,8.7167,8.9145,8.588,8.837,277369,0
2006-01-04,8.9059,8.9487,8.7942,8.9401,461472,0
2006-01-05,8.8972,8.9659,8.7598,8.8285,189678,0
2006-01-06,8.8285,8.9401,8.777,8.8714,150473,0
2006-01-09,8.8199,8.9575,8.777,8.9487,418313,0
2006-01-10,8.9316,8.9401,8.8458,8.923,65681,0
2006-01-11,8.9316,8.9316,8.8458,8.9145,128632,0
2006-01-12,8.9316,9.0175,8.8543,8.9487,232544,0
2006-01-13,8.8801,9.0175,8.8543,8.9059,152450,0
2006-01-17,8.9059,8.9145,8.6912,8.8285,159324,0
2006-01-18,8.8458,8.8886,8.7512,8.837,236488,0
2006-01-19,8.8458,8.923,8.777,8.8628,123455,0
2006-01-20,8.8972,8.9145,8.7598,8.8114,258893,0
2006-01-23,8.8028,8.9316,8.8028,8.8972,247372,0
2006-01-24,8.8801,9.0088,8.8114,9.0003,278360,0
2006-01-25,9.0175,9.0175,8.8199,8.9059,89600,0
2006-01-26,8.923,8.9316,8.8458,8.8628,144246,0
2006-01-27,8.8543,8.9659,8.8458,8.9059,305389,0
2006-01-30,8.8714,8.9745,8.6827,8.7167,479708,0
2006-01-31,8.6739,8.6739,8.296,8.4935,1064780,0
2006-02-01,8.5022,8.5795,8.3734,8.4422,433031,0
2006-02-02,8.4164,8.5279,8.3476,8.4247,403356,0
2006-02-03,8.3734,8.4849,8.1157,8.1586,478689,0
2006-02-06,8.1586,8.3906,8.1244,8.1845,315120,0
2006-02-07,8.2102,8.2875,8.0728,8.0898,225182,0
2006-02-08,8.1071,8.7082,8.1071,8.4247,1297906,0
2006-02-09,8.7512,8.7598,8.588,8.6827,807305,0
2006-02-10,8.7167,8.7598,8.6139,8.6396,502990,0
2006-02-13,8.588,8.7598,8.5108,8.5537,548384,0
2006-02-14,8.5537,8.8714,8.5537,8.837,263205,0
2006-02-15,8.8028,8.983,8.777,8.9401,512564,0
2006-02-16,8.923,9.1119,8.8458,9.0517,494370,0
2006-02-17,9.0088,9.1463,9.0088,9.1292,218817,0
2006-02-21,9.936,10.048,9.4554,9.662,1608533,0
2006-02-22,9.696,10.117,9.662,9.851,1142226,0
2006-02-23,9.851,10.057,9.662,9.851,759256,0
2006-02-24,10.005,10.28,9.885,9.928,664393,0
2006-02-27,9.627,9.816,9.4726,9.687,800215,0
2006-02-28,9.576,9.747,9.4468,9.4898,590203,0
2006-03-01,9.4985,9.79,9.4898,9.773,407602,0
2006-03-02,9.825,9.945,9.713,9.902,357721,0
2006-03-03,9.868,10.168,9.799,10.031,393637,0
2006-03-06,10.082,10.091,9.876,9.885,264781,0
2006-03-07,9.919,9.919,9.722,9.833,343767,0
2006-03-08,9.833,9.868,9.662,9.696,225500,0
2006-03-09,9.739,9.851,9.4468,9.576,240757,0
2006-03-10,9.4468,9.55,9.275,9.516,1844343,0
2006-03-13,9.876,10.022,9.533,9.576,1746931,0
2006-03-14,9.593,9.876,9.559,9.833,1001627,0
2006-03-15,9.859,10.125,9.773,10.022,521274,0
2006-03-16,10.074,10.194,9.851,10.005,492686,0
2006-03-17,10.048,10.194,9.902,10.082,459558,0
2006-03-20,10.057,10.117,9.962,10.048,444631,0
2006-03-21,10.048,10.847,10.005,10.134,628305,0
2006-03-22,10.108,10.237,9.962,10.168,298018,0
2006-03-23,10.203,10.289,10.048,10.194,261896,0
2006-03-24,10.211,10.306,10.082,10.306,472171,0
2006-03-27,10.263,10.349,10.237,10.323,417823,0
2006-03-28,10.271,10.357,10.134,10.34,475414,0
2006-03-29,10.177,10.254,9.988,10.186,242039,0
2006-03-30,10.186,10.357,10.134,10.306,435234,0
2006-03-31,10.34,10.443,10.263,10.417,364626,0
2006-04-03,10.477,10.477,10.22,10.297,316370,0
2006-04-04,10.357,10.357,10.203,10.306,266228,0
2006-04-05,10.366,10.374,10.194,10.323,348424,0
2006-04-06,10.28,10.443,10.177,10.28,524499,0
2006-04-07,10.34,10.452,10.246,10.314,515286,0
2006-04-10,10.357,10.392,10.186,10.263,371886,0
2006-04-11,10.314,10.349,10.177,10.306,271618,0
2006-04-12,10.306,10.349,10.263,10.306,217239,0
2006-04-13,10.306,10.306,10.22,10.22,298266,0
2006-04-17,10.203,10.263,10.143,10.194,587418,0
2006-04-18,10.203,10.323,10.203,10.323,319001,0
2006-04-19,10.349,10.392,10.228,10.392,195204,0
2006-04-20,10.417,10.435,10.306,10.34,136713,0
2006-04-21,10.409,10.409,10.246,10.34,202666,0
2006-04-24,10.349,10.374,10.254,10.331,224985,0
2006-04-25,10.28,10.426,10.228,10.383,223100,0
2006-04-26,10.357,10.529,10.263,10.28,175704,0
2006-04-27,10.297,10.46,10.203,10.314,267474,0
2006-04-28,10.392,10.924,10.331,10.83,756139,0
2006-05-01,10.812,10.95,10.426,10.77,544057,0
2006-05-02,10.787,10.95,10.744,10.95,342277,0
2006-05-03,10.907,11.13,10.821,11.01,410579,0
2006-05-04,10.993,11.165,10.89,11.087,754521,0
2006-05-05,11.121,11.156,11.01,11.01,253959,0
2006-05-08,10.993,11.233,10.735,11.139,281068,0
2006-05-09,11.096,11.13,10.958,11.096,203314,0
2006-05-10,11.053,11.113,11.018,11.104,170473,0
2006-05-11,11.156,11.156,10.778,10.778,222084,0
2006-05-12,10.735,10.744,10.357,10.563,277562,0
2006-05-15,10.495,10.761,10.4,10.615,241310,0
2006-05-16,10.606,10.77,10.555,10.641,234215,0
2006-05-17,10.598,10.778,10.289,10.632,326438,0
2006-05-18,10.632,10.941,10.538,10.598,400119,0
2006-05-19,10.606,10.855,10.417,10.529,202035,0
2006-05-22,10.477,10.486,10.297,10.366,351313,0
2006-05-23,10.435,10.555,10.289,10.306,377635,0
2006-05-24,10.28,10.392,10.194,10.314,778523,0
2006-05-25,10.392,10.795,10.228,10.649,536732,0
2006-05-26,10.649,10.77,10.417,10.581,178569,0
2006-05-30,10.581,10.641,10.366,10.452,132440,0
2006-05-31,10.495,10.709,10.495,10.666,334703,0
2006-06-01,10.718,10.83,10.52,10.718,266790,0
2006-06-02,10.409,10.529,10.349,10.529,391741,0
2006-06-05,10.486,10.486,10.134,10.168,979236,0
2006-06-06,10.22,10.435,9.816,10.306,451203,0
2006-06-07,10.306,10.477,10.28,10.357,151624,0
2006-06-08,10.357,10.469,10.108,10.331,295586,0
2006-06-09,10.34,10.426,10.065,10.1,140054,0
2006-06-12,10.091,10.297,10.057,10.074,274879,0
2006-06-13,10.048,10.117,9.885,9.911,180730,0
2006-06-14,9.876,9.979,9.4468,9.919,387609,0
2006-06-15,10.005,10.271,9.971,10.186,258989,0
2006-06-16,10.203,10.314,9.808,10.28,488482,0
2006-06-19,10.306,10.452,10.005,10.057,199969,0
2006-06-20,10.057,10.125,9.936,9.962,195447,0
2006-06-21,9.928,10.297,9.928,10.125,577055,0
2006-06-22,10.125,10.512,9.979,10.443,735408,0
2006-06-23,10.409,10.409,10.108,10.228,265817,0
2006-06-26,10.28,10.4,10.065,10.108,351266,0
2006-06-27,10.108,10.263,10.082,10.117,245523,0
2006-06-28,10.082,10.314,9.928,10.254,312086,0
2006-06-29,10.254,10.589,10.237,10.563,415262,0
2006-06-30,10.555,10.872,10.366,10.864,4208822,0
2006-07-03,10.821,11.053,10.735,10.89,200657,0
2006-07-05,11.062,11.087,10.435,10.632,377986,0
2006-07-06,10.675,10.89,10.4,10.52,354619,0
2006-07-07,10.486,10.692,10.4,10.426,199926,0
2006-07-10,10.486,10.692,10.443,10.632,373780,0
2006-07-11,10.623,10.718,10.512,10.666,479245,0
2006-07-12,10.701,10.718,10.409,10.477,409368,0
2006-07-13,10.52,10.529,10.125,10.246,441779,0
2006-07-14,10.246,10.246,9.971,10.082,329757,0
2006-07-17,9.988,10.151,9.936,10.082,440981,0
2006-07-18,10.143,10.314,10.057,10.125,308688,0
2006-07-19,10.177,10.331,10.1,10.254,348229,0
2006-07-20,10.289,10.349,10.022,10.065,389677,0
2006-07-21,10.048,10.143,9.945,9.997,385658,0
2006-07-24,10.074,10.254,9.971,10.151,235089,0
2006-07-25,10.117,10.349,9.885,10.323,316474,0
2006-07-26,10.323,10.435,9.962,10.366,498487,0
2006-07-27,10.443,10.443,10.143,10.306,391502,0
2006-07-28,10.314,10.735,10.314,10.684,687882,0
2006-07-31,10.701,10.701,10.512,10.641,277994,0
2006-08-01,10.486,10.658,10.246,10.426,283401,0
2006-08-02,10.443,10.512,10.306,10.374,185416,0
2006-08-03,10.34,10.563,10.271,10.486,247842,0
2006-08-04,10.486,10.666,10.289,10.392,199721,0
2006-08-07,10.349,10.4,10.168,10.306,215523,0
2006-08-08,10.366,10.563,10.22,10.34,395038,0
2006-08-09,10.529,10.727,10.409,10.503,497768,0
2006-08-10,10.443,10.623,10.297,10.546,492459,0
2006-08-11,10.606,10.623,10.392,10.572,225875,0
2006-08-14,10.606,10.641,10.417,10.503,218814,0
2006-08-15,10.692,10.924,10.692,10.881,563438,0
2006-08-16,10.838,11.31,10.761,11.087,945323,0
2006-08-17,11.07,11.611,11.062,11.568,715178,0
2006-08-18,11.285,11.551,11.165,11.379,699983,0
2006-08-21,11.276,11.405,11.199,11.371,387514,0
2006-08-22,11.379,11.568,11.345,11.439,248265,0
2006-08-23,11.422,11.457,11.13,11.353,222859,0
2006-08-24,11.353,11.422,11.044,11.233,199903,0
2006-08-25,11.182,11.731,11.182,11.508,296824,0
2006-08-28,11.491,11.809,11.474,11.697,401932,0
2006-08-29,11.697,12.023,11.594,12.006,429062,0
2006-08-30,12.023,12.023,11.671,12.006,407595,0
2006-08-31,12.015,12.135,11.809,11.843,438395,0
2006-09-01,11.903,11.963,11.611,11.8,288279,0
2006-09-05,11.869,11.963,11.671,11.929,254244,0
2006-09-06,11.937,11.937,11.774,11.774,181638,0
2006-09-07,11.74,11.826,11.594,11.766,685226,0
2006-09-08,11.766,11.783,11.594,11.594,155936,0
2006-09-11,11.577,11.723,11.439,11.577,177218,0
2006-09-12,11.611,11.997,11.594,11.903,475115,0
2006-09-13,11.877,11.937,11.809,11.895,330219,0
2006-09-14,11.843,11.963,11.809,11.937,605394,0
2006-09-15,12.015,12.023,11.8,11.86,400440,0
2006-09-18,11.86,11.895,11.68,11.68,274171,0
2006-09-19,11.68,11.852,11.276,11.637,481029,0
2006-09-20,11.757,11.8,11.611,11.714,322328,0
2006-09-21,11.757,11.937,11.688,11.852,570426,0
2006-09-22,11.8,11.877,11.766,11.826,432131,0
2006-09-25,11.895,12.427,11.895,12.238,588546,0
2006-09-26,12.083,12.109,11.628,12.006,448686,0
2006-09-27,11.362,11.671,11.147,11.465,676864,0
2006-09-28,11.448,11.517,11.31,11.508,502579,0
2006-09-29,11.457,11.534,11.371,11.396,443865,0
2006-10-02,11.362,11.457,11.25,11.371,442430,0
2006-10-03,11.302,11.491,11.276,11.439,290363,0
2006-10-04,11.388,11.834,11.388,11.783,356081,0
2006-10-05,12.479,12.684,12.152,12.169,2065295,0
2006-10-06,12.272,12.71,12.109,12.659,1817123,0
2006-10-09,12.659,12.667,12.238,12.436,673478,0
2006-10-10,12.453,12.539,12.41,12.504,418494,0
2006-10-11,12.453,12.521,12.375,12.427,354701,0
2006-10-12,12.496,12.71,12.418,12.693,528448,0
2006-10-13,12.736,13.011,12.616,12.951,642829,0
2006-10-16,12.496,12.762,12.418,12.573,844618,0
2006-10-17,12.41,12.444,12.023,12.384,814404,0
2006-10-18,12.47,12.521,12.298,12.461,693881,0
2006-10-19,12.47,12.487,12.35,12.384,483310,0
2006-10-20,12.418,12.418,12.161,12.341,261979,0
2006-10-23,12.281,12.479,12.075,12.47,484421,0
2006-10-24,12.461,12.47,12.341,12.375,340067,0
2006-10-25,12.333,12.513,12.289,12.487,350426,0
2006-10-26,12.539,12.822,12.41,12.822,392860,0
2006-10-27,12.049,12.195,11.302,11.766,2295800,0
2006-10-30,11.723,12.401,11.723,12.393,905556,0
2006-10-31,12.444,12.444,12.212,12.358,493939,0
2006-11-01,12.367,12.444,12.178,12.221,367701,0
2006-11-02,12.135,12.161,11.937,12.006,336923,0
2006-11-03,12.032,12.418,12.006,12.333,360013,0
2006-11-06,12.384,12.624,12.333,12.547,427248,0
2006-11-07,12.521,12.873,12.521,12.684,517487,0
2006-11-08,12.479,12.976,12.479,12.813,654559,0
2006-11-09,12.745,12.899,12.556,12.667,529797,0
2006-11-10,12.667,12.873,12.539,12.839,1053576,0
2006-11-13,12.796,13.209,12.753,13.114,675409,0
2006-11-14,13.105,13.569,13.105,13.543,622667,0
2006-11-15,13.483,13.621,13.286,13.337,840906,0
2006-11-16,13.337,13.483,13.166,13.312,383280,0
2006-11-17,13.303,13.303,13.131,13.26,318564,0
2006-11-20,12.676,13.14,12.624,12.925,1043373,0
2006-11-21,12.873,13.08,12.719,12.925,478086,0
2006-11-22,12.925,12.951,12.667,12.736,380987,0
2006-11-24,12.667,12.959,12.667,12.865,80417,0
2006-11-27,12.796,12.813,12.307,12.607,463119,0
2006-11-28,12.367,12.547,12.238,12.496,396649,0
2006-11-29,12.659,12.934,12.513,12.865,417499,0
2006-11-30,12.891,13.114,12.667,12.968,1169620,0
2006-12-01,12.891,12.934,12.53,12.684,509790,0
2006-12-04,12.684,12.934,12.556,12.899,484292,0
2006-12-05,12.873,13.045,12.822,12.873,429805,0
2006-12-06,12.831,12.908,12.71,12.865,178241,0
2006-12-07,12.848,12.942,12.736,12.813,274411,0
2006-12-08,12.771,13.011,12.745,12.813,368733,0
2006-12-11,12.796,12.951,12.71,12.796,469891,0
2006-12-12,12.831,13.088,12.745,13.045,374049,0
2006-12-13,13.071,13.088,12.856,12.891,279703,0
2006-12-14,12.934,13.054,12.899,12.899,380880,0
2006-12-15,12.968,13.088,12.899,13.071,481428,0
2006-12-18,13.097,13.097,12.908,12.908,192055,0
2006-12-19,12.882,13.243,12.882,13.14,256181,0
2006-12-20,13.166,13.26,13.14,13.191,129622,0
2006-12-21,13.174,13.397,13.14,13.166,451642,0
2006-12-22,13.217,13.26,13.045,13.217,116408,0
2006-12-26,13.26,13.329,13.191,13.312,195698,0
2006-12-27,13.251,13.32,13.063,13.303,281586,0
2006-12-28,13.294,13.415,13.2,13.269,133856,0
2006-12-29,13.294,13.38,13.037,13.045,193820,0
2007-01-03,13.045,13.346,12.942,13.105,457933,0
2007-01-04,13.054,13.346,12.925,13.251,283363,0
2007-01-05,13.226,13.26,12.985,13.088,341042,0
2007-01-08,13.071,13.209,12.788,13.105,420700,0
2007-01-09,13.105,13.286,12.882,13.251,263592,0
2007-01-10,13.157,13.466,12.942,13.406,395226,0
2007-01-11,13.458,13.707,13.346,13.389,272854,0
2007-01-12,13.354,13.792,13.312,13.732,355147,0
2007-01-16,13.818,13.982,13.672,13.767,325187,0
2007-01-17,13.423,13.475,13.114,13.389,604572,0
2007-01-18,13.346,13.389,13.054,13.191,319383,0
2007-01-19,13.14,13.406,13.011,13.397,411471,0
2007-01-22,13.294,13.312,13.097,13.14,146676,0
2007-01-23,13.131,13.509,13.054,13.303,243107,0
2007-01-24,13.372,13.535,13.329,13.526,147277,0
2007-01-25,13.56,13.569,13.217,13.294,226254,0
2007-01-26,13.294,13.56,13.183,13.543,299145,0
2007-01-29,13.415,13.578,13.415,13.543,96641,0
2007-01-30,13.535,13.655,13.346,13.655,217371,0
2007-01-31,13.578,13.956,13.578,13.878,383267,0
2007-02-01,13.964,14.231,13.878,14.17,751774,0
2007-02-02,14.179,14.205,14.05,14.162,236256,0
2007-02-05,14.085,14.11,13.964,14.033,324907,0
2007-02-06,14.102,14.179,13.982,14.127,467565,0
2007-02-07,14.17,14.291,14.016,14.179,225384,0
2007-02-08,14.17,14.316,14.085,14.308,260841,0
2007-02-09,14.282,14.359,14.093,14.162,225446,0
2007-02-12,14.213,14.256,13.913,14.067,134910,0
2007-02-13,14.05,14.273,14.024,14.273,194748,0
2007-02-14,14.299,14.359,14.179,14.205,165817,0
2007-02-15,14.17,14.471,14.067,14.471,309285,0
2007-02-16,14.462,14.462,14.11,14.333,240953,0
2007-02-20,14.265,14.385,14.179,14.342,234436,0
2007-02-21,14.222,14.402,14.179,14.351,293741,0
2007-02-22,14.282,14.428,14.282,14.428,192171,0
2007-02-23,13.913,13.999,12.942,13.054,1419263,0
2007-02-26,13.054,13.114,12.444,12.788,1320244,0
2007-02-27,12.659,12.659,12.281,12.289,714020,0
2007-02-28,12.264,12.839,12.118,12.564,706959,0
2007-03-01,12.195,12.521,11.577,12.298,533577,0
2007-03-02,12.289,12.298,12.04,12.075,326617,0
2007-03-05,11.86,11.989,11.517,11.594,567972,0
2007-03-06,11.611,11.8,11.508,11.723,755127,0
2007-03-07,11.748,11.748,11.525,11.706,448929,0
2007-03-08,11.843,12.229,11.843,12.144,692541,0
2007-03-09,12.135,12.229,12.006,12.135,294950,0
2007-03-12,12.083,12.135,11.886,11.903,498156,0
2007-03-13,12.238,12.839,12.144,12.418,874461,0
2007-03-14,12.375,12.642,12.178,12.624,515443,0
2007-03-15,12.59,12.839,12.496,12.71,240826,0
2007-03-16,12.702,12.813,12.616,12.779,578274,0
2007-03-19,12.839,12.873,12.659,12.684,562732,0
2007-03-20,12.659,12.959,12.616,12.882,369316,0
2007-03-21,12.873,13.312,12.788,13.243,513811,0
2007-03-22,13.243,13.243,12.985,13.122,446126,0
2007-03-23,13.08,13.191,13.02,13.054,272387,0
2007-03-26,13.105,13.2,12.891,13.088,175809,0
2007-03-27,13.037,13.037,12.796,12.899,229367,0
2007-03-28,12.813,12.856,12.401,12.436,620342,0
2007-03-29,12.539,12.667,12.375,12.539,355174,0
2007-03-30,12.573,12.667,12.436,12.667,322150,0
2007-04-02,12.676,12.848,12.676,12.788,168845,0
2007-04-03,12.873,13.045,12.727,13.002,268443,0
2007-04-04,12.968,12.976,12.719,12.796,396416,0
2007-04-05,12.771,12.831,12.684,12.719,207547,0
2007-04-09,12.745,12.899,12.667,12.753,183149,0
2007-04-10,12.753,13.063,12.736,13.045,160731,0
2007-04-11,12.994,13.08,12.771,12.882,234788,0
2007-04-12,12.822,12.873,12.693,12.831,124618,0
2007-04-13,12.848,12.934,12.736,12.925,489189,0
2007-04-16,12.951,13.14,12.882,13.08,233101,0
2007-04-17,13.105,13.269,13.045,13.148,243893,0
2007-04-18,13.14,13.26,13.028,13.037,265004,0
2007-04-19,12.942,13.14,12.779,13.08,280960,0
2007-04-20,13.2,13.2,12.968,13.097,201796,0
2007-04-23,13.122,13.183,13.08,13.097,342087,0
2007-04-24,13.02,13.312,13.002,13.174,258883,0
2007-04-25,13.234,13.234,13.071,13.105,251381,0
2007-04-26,13.097,13.209,12.994,13.122,222746,0
2007-04-27,13.595,14.728,13.389,14.187,1309702,0
2007-04-30,14.187,14.437,13.629,13.655,448561,0
2007-05-01,13.526,13.732,13.312,13.595,458922,0
2007-05-02,13.466,14.377,13.458,14.325,578883,0
2007-05-03,14.325,14.377,13.87,13.99,719721,0
2007-05-04,13.99,14.007,13.698,13.75,658179,0
2007-05-07,13.741,13.973,13.707,13.784,344845,0
2007-05-08,13.724,13.732,13.526,13.604,256981,0
2007-05-09,13.543,13.655,13.518,13.604,276127,0
2007-05-10,13.543,13.629,13.277,13.406,326039,0
2007-05-11,13.483,13.853,13.415,13.827,640513,0
2007-05-14,13.792,13.792,13.543,13.647,442723,0
2007-05-15,13.621,13.844,13.329,13.354,302571,0
2007-05-16,13.423,13.475,13.054,13.423,221772,0
2007-05-17,13.354,13.569,13.294,13.535,326982,0
2007-05-18,13.569,13.586,13.26,13.483,249949,0
2007-05-21,13.518,13.655,13.423,13.655,324556,0
2007-05-22,13.664,14.033,13.664,13.939,305768,0
2007-05-23,13.844,14.445,13.844,14.119,607252,0
2007-05-24,14.041,14.136,13.543,13.56,263364,0
2007-05-25,13.647,13.827,13.578,13.775,273694,0
2007-05-29,13.801,14.016,13.647,13.698,394857,0
2007-05-30,13.586,13.758,13.346,13.724,520532,0
2007-05-31,13.724,13.801,13.483,13.552,625065,0
2007-06-01,13.638,13.921,13.586,13.818,1229619,0
2007-06-04,13.792,13.827,13.672,13.715,231071,0
2007-06-05,13.689,13.741,13.56,13.698,261714,0
2007-06-06,13.612,13.741,13.475,13.672,359992,0
2007-06-07,13.655,13.655,13.174,13.389,383482,0
2007-06-08,13.346,13.578,13.011,13.526,536477,0
2007-06-11,13.475,13.604,13.337,13.509,364372,0
2007-06-12,13.432,13.638,13.329,13.397,426583,0
2007-06-13,13.372,13.578,13.26,13.5,249740,0
2007-06-14,13.526,13.655,13.397,13.466,431270,0
2007-06-15,13.647,13.655,13.475,13.552,391638,0
2007-06-18,13.56,13.56,13.372,13.415,164330,0
2007-06-19,13.346,13.38,13.166,13.243,459170,0
2007-06-20,13.535,13.741,13.526,13.604,714755,0
2007-06-21,13.569,13.647,13.492,13.535,325877,0
2007-06-22,13.5,13.655,13.234,13.458,584908,0
2007-06-25,13.389,13.56,13.337,13.475,349494,0
2007-06-26,13.569,13.655,13.458,13.604,641810,0
2007-06-27,13.612,13.655,13.312,13.604,346192,0
2007-06-28,13.595,13.707,13.458,13.612,554198,0
2007-06-29,13.629,13.647,13.449,13.604,426167,0
2007-07-02,13.638,13.647,13.44,13.543,380818,0
2007-07-03,13.552,13.612,13.329,13.397,275856,0
2007-07-05,13.389,13.672,13.389,13.647,719583,0
2007-07-06,13.612,13.672,13.5,13.526,162546,0
2007-07-09,13.526,13.552,13.354,13.406,182494,0
2007-07-10,13.32,13.432,12.822,12.899,486876,0
2007-07-11,12.882,13.14,12.882,12.968,436764,0
2007-07-12,12.985,13.166,12.959,13.071,422183,0
2007-07-13,13.063,13.226,12.813,12.848,428465,0
2007-07-16,12.779,12.831,12.418,12.556,699998,0
2007-07-17,12.573,12.753,12.556,12.616,411584,0
2007-07-18,12.59,12.667,12.436,12.53,392999,0
2007-07-19,12.573,12.667,12.461,12.547,719658,0
2007-07-20,12.521,12.676,12.427,12.547,392920,0
2007-07-23,12.573,12.616,12.401,12.504,356617,0
2007-07-24,12.436,12.624,12.367,12.41,615365,0
2007-07-25,12.873,12.925,12.41,12.719,838046,0
2007-07-26,12.53,12.599,12.186,12.289,625735,0
2007-07-27,12.195,13.054,12.195,12.788,1206228,0
2007-07-30,12.788,12.994,12.556,12.899,645080,0
2007-07-31,13.054,13.054,12.324,12.341,571900,0
2007-08-01,12.358,12.564,11.946,12.092,927158,0
2007-08-02,12.393,12.633,12.186,12.599,412637,0
2007-08-03,12.564,12.564,12.195,12.221,469760,0
2007-08-06,12.255,12.341,11.663,12.135,730029,0
2007-08-07,12.032,12.032,11.508,11.757,776274,0
2007-08-08,11.766,12.015,11.25,11.757,1452553,0
2007-08-09,11.826,11.826,11.027,11.087,1557526,0
2007-08-10,11.001,12.599,10.821,11.68,931140,0
2007-08-13,11.852,12.427,11.826,11.895,553533,0
2007-08-14,11.92,12.023,11.645,11.68,271358,0
2007-08-15,11.628,12.066,11.603,11.766,280604,0
2007-08-16,11.714,12.186,11.336,12.169,643234,0
2007-08-17,12.521,12.796,12.101,12.324,442428,0
2007-08-20,12.358,12.504,11.791,11.86,412346,0
2007-08-21,11.903,12.161,11.723,12.006,338714,0
2007-08-22,12.109,12.315,11.723,12.04,300375,0
2007-08-23,12.083,12.178,11.955,12.083,216903,0
2007-08-24,12.118,12.461,12.118,12.453,141018,0
2007-08-27,12.358,12.41,11.972,12.049,248096,0
2007-08-28,11.937,12.006,11.465,11.542,821383,0
2007-08-29,11.611,11.817,11.448,11.783,640119,0
2007-08-30,11.68,11.697,11.499,11.585,213563,0
2007-08-31,11.706,11.98,11.542,11.731,380021,0
2007-09-04,11.68,11.963,11.628,11.706,387393,0
2007-09-05,11.611,11.74,11.388,11.688,532661,0
2007-09-06,11.714,11.886,11.474,11.534,315460,0
2007-09-07,11.465,11.525,11.302,11.405,508238,0
2007-09-10,11.457,11.56,11.259,11.448,175938,0
2007-09-11,11.499,11.508,11.293,11.396,253301,0
2007-09-12,11.328,11.542,11.31,11.499,353457,0
2007-09-13,11.551,11.688,11.302,11.56,249640,0
2007-09-14,11.379,11.697,11.371,11.697,263436,0
2007-09-17,11.671,11.731,11.474,11.654,577903,0
2007-09-18,11.697,12.092,11.611,12.058,318188,0
2007-09-19,12.161,12.47,12.118,12.384,309650,0
2007-09-20,12.367,12.453,12.135,12.178,205711,0
2007-09-21,12.289,13.037,12.178,12.882,1236034,0
2007-09-24,12.908,13.002,12.195,12.289,545990,0
2007-09-25,12.204,12.616,12.204,12.581,361916,0
2007-09-26,12.547,12.59,12.195,12.496,314345,0
2007-09-27,12.556,12.667,12.384,12.659,315274,0
2007-09-28,12.633,12.65,12.367,12.41,345919,0
2007-10-01,12.427,12.547,12.35,12.504,295885,0
2007-10-02,12.539,12.805,12.539,12.762,230193,0
2007-10-03,12.676,12.848,12.427,12.556,207373,0
2007-10-04,12.556,12.916,12.333,12.848,224967,0
2007-10-05,12.959,13.14,12.908,13.045,218916,0
2007-10-08,13.071,13.08,12.796,13.002,634909,0
2007-10-09,13.011,13.105,12.865,13.071,152276,0
2007-10-10,13.071,13.131,12.925,13.028,160279,0
2007-10-11,13.131,13.303,12.899,12.994,318803,0
2007-10-12,12.994,13.303,12.994,13.114,146153,0
2007-10-15,13.183,13.183,12.71,12.916,430682,0
2007-10-16,12.856,13.148,12.856,13.011,290553,0
2007-10-17,13.191,13.243,12.899,13.071,299243,0
2007-10-18,13.045,13.174,12.865,13.063,351798,0
2007-10-19,13.063,13.063,12.453,12.53,427613,0
2007-10-22,12.564,12.727,12.272,12.65,357296,0
2007-10-23,12.736,12.985,12.539,12.805,337308,0
2007-10-24,12.693,12.882,12.556,12.865,506408,0
2007-10-25,12.882,12.882,12.556,12.599,266201,0
2007-10-26,12.71,13.595,12.676,13.423,1199770,0
2007-10-29,13.492,13.621,13.389,13.543,505165,0
2007-10-30,13.406,13.827,13.406,13.647,570554,0
2007-10-31,13.732,14.153,13.715,13.973,890097,0
2007-11-01,13.801,13.81,13.097,13.105,601905,0
2007-11-02,13.286,13.543,13.028,13.217,352548,0
2007-11-05,13.063,13.346,13.02,13.054,395388,0
2007-11-06,13.054,13.312,12.994,13.088,323685,0
2007-11-07,12.925,13.234,12.599,12.616,340686,0
2007-11-08,12.702,13.277,12.47,12.856,543591,0
2007-11-09,12.676,12.788,12.247,12.324,520323,0
2007-11-12,12.333,12.547,12.307,12.436,523954,0
2007-11-13,12.504,12.882,12.479,12.839,298043,0
2007-11-14,12.891,13.045,12.659,12.727,427646,0
2007-11-15,12.693,13.054,12.547,12.788,213948,0
2007-11-16,12.813,13.02,12.453,12.934,585059,0
2007-11-19,12.822,12.873,12.624,12.659,305514,0
2007-11-20,12.624,12.908,12.461,12.581,339921,0
2007-11-21,12.53,12.684,12.333,12.444,237215,0
2007-11-23,12.539,12.822,12.444,12.71,52647,0
2007-11-26,12.684,12.762,12.384,12.487,408036,0
2007-11-27,12.521,12.607,12.289,12.453,373841,0
2007-11-28,12.564,12.882,12.513,12.856,355140,0
2007-11-29,12.796,12.848,12.564,12.779,239388,0
2007-11-30,12.934,13.071,12.771,12.882,347460,0
2007-12-03,12.839,13.011,12.693,12.839,246633,0
2007-12-04,12.71,12.831,12.547,12.624,287768,0
2007-12-05,12.856,12.994,12.771,12.976,237208,0
2007-12-06,12.976,13.157,12.753,13.148,333616,0
2007-12-07,13.209,13.217,12.873,12.899,197786,0
2007-12-10,12.951,13.011,12.736,12.865,180988,0
2007-12-11,12.916,12.968,12.504,12.513,292830,0
2007-12-12,12.736,12.856,12.479,12.676,267810,0
2007-12-13,12.59,12.676,12.41,12.667,300333,0
2007-12-14,12.564,12.745,12.444,12.539,270218,0
2007-12-17,12.453,12.547,12.204,12.204,277021,0
2007-12-18,12.333,12.487,12.126,12.41,436310,0
2007-12-19,12.41,12.642,12.41,12.564,235712,0
2007-12-20,12.667,12.667,12.238,12.599,337452,0
2007-12-21,12.822,12.925,12.633,12.899,849076,0
2007-12-24,13.011,13.767,12.951,13.647,745430,0
2007-12-26,13.543,13.715,13.406,13.458,296689,0
2007-12-27,13.432,13.432,12.934,12.942,266608,0
2007-12-28,13.097,13.294,12.873,12.951,242481,0
2007-12-31,12.916,13.209,12.607,12.882,279366,0
2008-01-02,12.865,13.037,12.513,12.642,322190,0
2008-01-03,12.693,12.771,12.453,12.599,438129,0
2008-01-04,12.496,12.676,12.152,12.298,369138,0
2008-01-07,12.367,12.479,12.272,12.41,396057,0
2008-01-08,12.479,12.65,12.083,12.101,330532,0
2008-01-09,12.101,12.281,11.852,12.272,395978,0
2008-01-10,12.109,12.453,12.015,12.255,397412,0
2008-01-11,12.204,12.281,11.834,11.886,233879,0
2008-01-14,12.032,12.186,11.852,11.989,321803,0
2008-01-15,11.869,12.144,11.826,11.92,425138,0
2008-01-16,11.869,12.281,11.826,12.023,364604,0
2008-01-17,12.092,12.092,11.517,11.731,298649,0
2008-01-18,11.731,11.972,10.907,11.156,587101,0
2008-01-22,10.581,11.242,10.254,10.958,533772,0
2008-01-23,10.744,11.31,10.486,11.225,465482,0
2008-01-24,11.319,11.422,10.941,10.993,730296,0
2008-01-25,11.104,11.165,10.821,10.933,354075,0
2008-01-28,10.89,11.465,10.752,11.413,350244,0
2008-01-29,11.508,11.946,11.439,11.783,649720,0
2008-01-30,11.688,12.075,11.594,11.62,378240,0
2008-01-31,11.422,12.118,11.388,12.058,454570,0
2008-02-01,12.083,12.315,11.86,12.023,475121,0
2008-02-04,11.972,11.989,11.62,11.74,361778,0
2008-02-05,11.517,11.714,11.345,11.413,409401,0
2008-02-06,11.508,11.603,11.268,11.328,240945,0
2008-02-07,11.268,11.405,11.121,11.319,419085,0
2008-02-08,11.31,11.413,11.121,11.165,267604,0
2008-02-11,11.242,11.242,10.967,11.208,253480,0
2008-02-12,11.242,11.413,11.165,11.259,263292,0
2008-02-13,11.345,11.542,11.276,11.542,199926,0
2008-02-14,11.551,11.577,11.113,11.216,254159,0
2008-02-15,11.156,11.276,11.036,11.182,188621,0
2008-02-19,11.268,11.285,11.053,11.104,243775,0
2008-02-20,11.053,11.182,10.872,11.13,350063,0
2008-02-21,11.19,11.199,10.804,10.864,184984,0
2008-02-22,10.898,10.941,10.675,10.915,261591,0
2008-02-25,10.89,10.924,10.615,10.701,494082,0
2008-02-26,10.606,10.752,10.314,10.46,812105,0
2008-02-27,10.435,10.563,10.331,10.469,386452,0
2008-02-28,10.477,10.477,10.1,10.16,440126,0
2008-02-29,10.091,10.289,9.662,9.73,681181,0
2008-03-03,9.756,9.988,9.705,9.911,699234,0
2008-03-04,9.902,9.911,9.516,9.808,645920,0
2008-03-05,9.876,9.894,9.662,9.842,286259,0
2008-03-06,9.808,9.997,9.747,9.859,381773,0
2008-03-07,9.747,10.039,9.747,9.833,395897,0
2008-03-10,9.911,9.997,9.79,9.79,318784,0
2008-03-11,9.962,10.469,9.962,10.452,425620,0
2008-03-12,10.4,10.4,10.134,10.177,514080,0
2008-03-13,9.936,10.417,9.894,10.383,416976,0
2008-03-14,10.452,10.452,9.808,10.091,447364,0
2008-03-17,9.885,10.598,9.885,10.357,394774,0
2008-03-18,9.997,10.684,9.971,10.606,856160,0
2008-03-19,10.727,10.872,10.46,10.46,420989,0
2008-03-20,10.589,10.855,10.4,10.812,1144243,0
2008-03-24,10.924,10.924,10.417,10.718,586228,0
2008-03-25,10.666,10.77,10.589,10.675,385818,0
2008-03-26,10.606,10.709,10.417,10.563,328195,0
2008-03-27,10.589,10.589,10.323,10.426,215751,0
2008-03-28,10.46,10.632,10.34,10.4,330791,0
2008-03-31,10.443,10.649,10.349,10.512,330279,0
2008-04-01,10.666,10.735,10.477,10.718,264870,0
2008-04-02,10.486,10.512,9.4296,10.074,5238690,0
2008-04-03,9.962,10.323,9.962,10.177,4836715,0
2008-04-04,10.203,10.254,10.065,10.177,1318441,0
2008-04-07,10.306,10.4,10.143,10.16,854344,0
2008-04-08,10.082,10.125,9.988,10.1,870907,0
2008-04-09,10.134,10.134,9.73,9.816,929622,0
2008-04-10,9.859,9.945,9.79,9.911,504100,0
2008-04-11,9.773,9.773,9.464,9.4898,970949,0
2008-04-14,9.4554,9.739,9.4554,9.602,618200,0
2008-04-15,9.687,9.687,9.4726,9.533,631082,0
2008-04-16,9.636,9.73,9.559,9.722,595944,0
2008-04-17,9.73,9.73,9.576,9.602,361674,0
2008-04-18,9.765,9.773,9.627,9.756,325968,0
2008-04-21,9.679,9.705,9.4898,9.602,470435,0
2008-04-22,9.576,9.576,9.2579,9.3009,502727,0
2008-04-23,9.3782,9.4554,9.275,9.361,459191,0
2008-04-24,9.3868,9.4124,9.1378,9.3095,640541,0
2008-04-25,9.3868,9.713,9.2923,9.705,471733,0
2008-04-28,9.713,9.747,9.4383,9.516,600484,0
2008-04-29,9.644,9.73,9.533,9.73,411183,0
2008-04-30,9.739,9.808,9.593,9.602,407840,0
2008-05-01,9.653,10.091,9.619,10.005,744526,0
2008-05-02,10.143,10.211,9.876,9.928,639241,0
2008-05-05,9.979,10.074,9.756,9.816,797605,0
2008-05-06,9.988,10.048,9.705,9.902,627645,0
2008-05-07,9.928,10.211,9.833,10.022,743766,0
2008-05-08,10.022,10.065,9.765,9.885,1035618,0
2008-05-09,9.773,9.799,9.464,9.541,646651,0
2008-05-12,9.55,9.619,9.3782,9.541,646495,0
2008-05-13,9.55,9.61,9.3182,9.3182,593179,0
2008-05-14,9.3524,9.593,9.3438,9.4898,522705,0
2008-05-15,9.524,9.679,9.4124,9.653,799213,0
2008-05-16,9.696,9.765,9.4468,9.739,918606,0
2008-05-19,9.773,10.177,9.722,10.151,1092534,0
2008-05-20,10.28,10.28,10.022,10.16,1084500,0
2008-05-21,10.186,10.297,10.057,10.203,646662,0
2008-05-22,10.22,10.366,10.151,10.357,652540,0
2008-05-23,10.349,10.452,10.263,10.392,711606,0
2008-05-27,10.357,10.512,10.357,10.486,614134,0
2008-05-28,11.062,11.079,10.812,11.062,1608598,0
2008-05-29,11.036,11.113,10.778,10.924,1028769,0
2008-05-30,11.036,11.113,10.847,11.113,1159962,0
2008-06-02,11.104,11.104,10.727,10.838,748487,0
2008-06-03,10.864,10.907,10.546,10.718,1391897,0
2008-06-04,10.727,10.83,10.632,10.735,829766,0
2008-06-05,10.787,11.113,10.778,11.079,601506,0
2008-06-06,10.993,11.044,10.752,10.761,509136,0
2008-06-09,10.761,10.881,10.615,10.675,642536,0
2008-06-10,10.572,10.709,10.538,10.546,789782,0
2008-06-11,10.529,10.615,10.349,10.366,654391,0
2008-06-12,10.589,10.632,10.383,10.46,610433,0
2008-06-13,10.563,10.684,10.477,10.598,444846,0
2008-06-16,10.546,10.581,10.357,10.417,835198,0
2008-06-17,10.452,10.486,10.349,10.443,426965,0
2008-06-18,10.469,10.503,10.254,10.4,485844,0
2008-06-19,10.495,10.907,10.383,10.83,809306,0
2008-06-20,10.744,10.872,10.623,10.701,812227,0
2008-06-23,10.727,10.77,10.452,10.452,679823,0
2008-06-24,10.452,10.503,10.331,10.435,661052,0
2008-06-25,10.486,10.727,10.46,10.623,482119,0
2008-06-26,10.443,10.452,10.211,10.254,657611,0
2008-06-27,10.254,10.297,9.962,10.151,1455382,0
2008-06-30,10.134,10.366,10.031,10.254,570393,0
2008-07-01,10.031,10.495,10.031,10.426,651716,0
2008-07-02,10.366,10.52,10.323,10.383,462408,0
2008-07-03,10.443,10.443,10.091,10.143,239319,0
2008-07-07,10.22,10.323,10.082,10.254,465366,0
2008-07-08,10.254,10.632,10.203,10.623,529762,0
2008-07-09,10.623,10.692,10.349,10.357,262337,0
2008-07-10,10.331,10.469,10.228,10.374,611805,0
2008-07-11,10.263,10.529,10.22,10.495,509427,0
2008-07-14,10.623,10.623,10.228,10.4,612191,0
2008-07-15,10.306,10.632,10.203,10.435,641864,0
2008-07-16,10.486,10.503,10.203,10.426,686421,0
2008-07-17,10.443,10.443,10.117,10.237,594125,0
2008-07-18,10.203,10.28,10.048,10.22,374987,0
2008-07-21,10.314,10.349,10.151,10.237,777287,0
2008-07-22,10.151,10.46,10.143,10.417,604894,0
2008-07-23,10.392,10.701,10.392,10.606,617811,0
2008-07-24,10.649,10.649,10.4,10.426,394879,0
2008-07-25,10.546,10.598,10.435,10.572,313405,0
2008-07-28,10.581,10.701,10.546,10.623,480580,0
2008-07-29,10.692,10.864,10.623,10.795,423451,0
2008-07-30,10.864,10.993,10.701,10.864,440529,0
2008-07-31,10.89,10.984,10.812,10.941,485278,0
2008-08-01,10.941,11.036,10.735,10.787,314522,0
2008-08-04,10.804,10.812,10.4,10.469,664180,0
2008-08-05,10.864,10.864,10.417,10.735,443320,0
2008-08-06,10.452,10.538,9.421,9.4468,1948565,0
2008-08-07,9.421,9.4468,9.1033,9.1978,1326821,0
2008-08-08,9.232,9.421,9.1206,9.3696,886530,0
2008-08-11,9.361,9.361,9.2064,9.2407,1127896,0
2008-08-12,9.3009,9.4468,9.232,9.4468,368821,0
2008-08-13,9.4383,9.464,9.275,9.421,528114,0
2008-08-14,9.3782,9.524,9.3095,9.3782,443183,0
2008-08-15,9.4554,9.4985,9.3266,9.4554,546363,0
2008-08-18,9.4812,9.541,9.3953,9.4554,443914,0
2008-08-19,9.4468,9.55,9.361,9.516,743322,0
2008-08-20,9.4898,9.533,9.3009,9.4039,838690,0
2008-08-21,9.3266,9.4383,9.232,9.2493,682089,0
2008-08-22,9.3353,9.4296,9.2149,9.2236,740135,0
2008-08-25,9.2923,9.2923,8.8543,8.8886,774538,0
2008-08-26,8.9145,8.983,8.6567,8.7598,662270,0
2008-08-27,8.7341,8.9145,8.6996,8.9059,625746,0
2008-08-28,8.9059,9.1378,8.8801,9.1119,500831,0
2008-08-29,9.0517,9.1119,8.9487,9.0345,677428,0
2008-09-02,9.0777,9.3095,9.0088,9.2837,748311,0
2008-09-03,9.3353,9.4468,9.232,9.361,826021,0
2008-09-04,9.3095,9.3868,9.2064,9.2149,786099,0
2008-09-05,9.1633,9.275,9.0604,9.1378,576753,0
2008-09-08,9.2665,9.4812,9.2493,9.464,549728,0
2008-09-09,9.4726,9.602,9.4554,9.4985,2029000,0
2008-09-10,9.61,9.61,9.4726,9.516,774632,0
2008-09-11,9.4726,9.679,9.4554,9.533,757868,0
2008-09-12,9.4726,9.67,9.464,9.644,293147,0
2008-09-15,9.61,9.722,9.4296,9.516,418474,0
2008-09-16,9.3009,9.868,9.3009,9.816,923046,0
2008-09-17,9.687,9.979,9.593,9.851,884155,0
2008-09-18,10.005,10.778,9.894,10.658,1578000,0
2008-09-19,11.165,11.937,10.658,11.01,1971675,0
2008-09-22,10.958,11.104,10.727,10.787,540773,0
2008-09-23,10.787,10.907,10.684,10.787,618508,0
2008-09-24,10.821,10.924,10.546,10.589,718124,0
2008-09-25,10.589,10.993,10.563,10.701,522214,0
2008-09-26,10.409,10.847,10.331,10.821,512688,0
2008-09-29,10.658,11.121,9.842,10.349,611386,0
2008-09-30,10.349,10.675,10.246,10.503,732420,0
2008-10-01,10.52,10.529,10.28,10.469,340446,0
2008-10-02,10.435,10.563,10.168,10.186,906190,0
2008-10-03,10.34,10.443,10.005,10.014,426525,0
2008-10-06,9.808,10.065,9.3524,9.825,719943,0
2008-10-07,9.816,9.988,9.3953,9.421,351908,0
2008-10-08,9.2579,9.576,8.8801,9.0261,891510,0
2008-10-09,9.232,9.4124,8.3734,8.5709,676440,0
2008-10-10,8.1673,8.9916,7.7292,8.9575,889334,0
2008-10-13,9.2837,9.576,9.0432,9.576,874705,0
2008-10-14,9.868,9.997,9.1549,9.55,522505,0
2008-10-15,9.361,9.61,8.8458,8.8458,498835,0
2008-10-16,8.7856,9.4296,8.6739,9.4039,490559,0
2008-10-17,9.2149,9.627,8.3734,9.1206,502245,0
2008-10-20,9.2493,9.559,9.0175,9.533,412193,0
2008-10-21,9.3353,9.627,9.1206,9.3868,287564,0
2008-10-22,9.3009,9.3868,8.7167,8.7598,325271,0
2008-10-23,8.7598,9.0003,8.2875,8.5795,425258,0
2008-10-24,7.901,8.5279,7.8839,7.9268,685746,0
2008-10-27,7.9096,8.1931,7.7378,7.7378,370257,0
2008-10-28,7.9783,8.0469,7.5661,7.8839,496940,0
2008-10-29,7.9697,8.2016,7.7378,7.7721,352681,0
2008-10-30,8.0985,8.1157,7.7637,7.9268,730709,0
2008-10-31,7.9525,8.0728,7.8152,8.0212,1167235,0
2008-11-03,8.0557,8.1758,8.0298,8.1673,836288,0
2008-11-04,8.4593,8.5279,7.7721,8.0985,749374,0
2008-11-05,7.8924,8.339,7.7465,7.7721,582674,0
2008-11-06,7.8924,8.1157,7.7465,8.0126,465517,0
2008-11-07,8.0985,8.3218,7.9182,8.1501,240997,0
2008-11-10,8.296,8.4762,7.8667,7.9869,248783,0
2008-11-11,7.9268,8.2616,7.8581,7.9611,383483,0
2008-11-12,7.8323,8.1415,7.8237,7.9268,537931,0
2008-11-13,7.944,8.9487,7.8323,8.8714,998516,0
2008-11-14,8.7942,8.8886,8.3476,8.3734,590256,0
2008-11-17,8.3218,8.6481,8.1931,8.339,445274,0
2008-11-18,8.4077,8.588,8.0814,8.2788,610528,0
2008-11-19,8.2875,8.4164,7.7121,7.7121,358516,0
2008-11-20,7.7551,7.9354,7.1281,7.1452,471314,0
2008-11-21,7.2913,7.6003,6.9134,7.5574,551106,0
2008-11-24,7.7121,8.1673,7.6262,8.0212,532524,0
2008-11-25,8.0641,8.0728,7.6003,7.8924,534240,0
2008-11-26,7.695,8.1586,7.6003,8.0641,567709,0
2008-11-28,7.9354,8.3304,7.9182,8.3304,253935,0
2008-12-01,8.1586,8.2703,7.3857,7.4029,428806,0
2008-12-02,7.5746,7.9182,7.4287,7.9096,477962,0
2008-12-03,7.7121,8.2703,7.5574,7.8839,517873,0
2008-12-04,7.7721,8.1157,7.4887,7.6519,297716,0
2008-12-05,7.5661,8.1931,7.4717,8.1931,330032,0
2008-12-08,8.2703,8.3304,7.9096,8.0298,555841,0
2008-12-09,7.9869,8.3218,7.4631,7.5402,712823,0
2008-12-10,7.6435,7.8067,7.5232,7.695,356241,0
2008-12-11,7.6003,7.7721,7.2225,7.3,309076,0
2008-12-12,7.2138,7.4287,7.0852,7.3857,462413,0
2008-12-15,7.4115,7.4287,6.9821,7.1538,319070,0
2008-12-16,7.2569,7.4631,7.1022,7.3686,655486,0
2008-12-17,7.3084,7.5661,7.2054,7.3771,368339,0
2008-12-18,7.3599,7.6176,7.3084,7.5833,451762,0
2008-12-19,7.7893,8.0898,7.6519,7.8067,655688,0
2008-12-22,8.1758,8.1758,7.3857,7.6349,365814,0
2008-12-23,7.9354,7.9354,7.5746,7.6349,230444,0
2008-12-24,7.6262,7.695,7.5232,7.6176,102091,0
2008-12-26,7.6605,7.6863,7.3514,7.6435,236553,0
2008-12-29,7.4717,7.5146,7.1968,7.4975,264788,0
2008-12-30,7.5574,7.7465,7.4201,7.7206,531075,0
2008-12-31,7.7551,8.1501,7.6349,8.0557,425158,0
2009-01-02,8.0641,8.0728,7.7721,8.0212,273511,0
2009-01-05,8.0212,8.1071,7.7378,7.8667,303662,0
2009-01-06,7.944,8.0212,7.6605,7.7206,299483,0
2009-01-07,7.5661,7.7035,7.5232,7.6176,441597,0
2009-01-08,7.6262,7.8237,7.5232,7.8237,323122,0
2009-01-09,7.7978,7.9611,7.5661,7.7378,405850,0
2009-01-12,7.7035,7.7637,7.6176,7.7378,445990,0
2009-01-13,7.7551,7.9354,7.6519,7.9182,691396,0
2009-01-14,7.7978,7.9869,7.7378,7.7893,585446,0
2009-01-15,7.8323,8.4335,7.7292,8.4247,715292,0
2009-01-16,8.4593,8.4593,7.8494,7.9096,534194,0
2009-01-20,7.8408,8.0985,7.5746,7.5746,619959,0
2009-01-21,7.7035,7.7893,7.5574,7.7292,412275,0
2009-01-22,7.6003,7.7551,7.3599,7.3771,373180,0
2009-01-23,7.3255,7.3771,7.171,7.2913,476391,0
2009-01-26,7.2826,7.4802,7.1883,7.3,369908,0
2009-01-27,7.3,7.5574,7.2312,7.3514,401368,0
2009-01-28,7.4287,7.4287,7.2138,7.2741,275597,0
2009-01-29,7.2225,7.2655,7.0507,7.0852,265474,0
2009-01-30,7.1797,7.2225,7.0336,7.171,404362,0
2009-02-02,7.0766,7.3514,7.0507,7.317,256661,0
2009-02-03,7.3599,7.4631,7.1797,7.3428,234368,0
2009-02-04,7.2913,7.3857,7.0507,7.0852,252821,0
2009-02-05,7.0164,7.2485,7.008,7.1367,263266,0
2009-02-06,7.1108,7.4544,7.0852,7.3686,800521,0
2009-02-09,7.317,7.317,7.1452,7.1968,175630,0
2009-02-10,7.1281,7.2826,6.9134,6.9392,459828,0
2009-02-11,6.9648,7.0595,6.8705,6.8877,462661,0
2009-02-12,6.8705,6.9134,6.6643,6.8018,1029641,0
2009-02-13,6.7846,6.8705,6.6385,6.6902,474882,0
2009-02-17,6.5613,6.5699,6.2262,6.2262,879390,0
2009-02-18,6.2607,6.2692,5.9429,5.9601,503358,0
2009-02-19,6.003,6.0546,5.8142,5.8312,465422,0
2009-02-20,5.797,5.8914,5.5822,5.668,458754,0
2009-02-23,5.7024,5.7712,5.316,5.3847,709324,0
2009-02-24,5.3847,5.5737,5.2901,5.5306,634754,0
2009-02-25,5.4705,5.6939,5.3417,5.3503,690626,0
2009-02-26,5.3847,5.4877,5.3246,5.3503,569795,0
2009-02-27,5.2817,5.4963,5.2817,5.4019,452645,0
2009-03-02,5.2901,5.3934,4.9037,4.9211,461069,0
2009-03-03,4.9383,5.0583,4.2854,4.3113,730887,0
2009-03-04,4.3713,4.6633,4.3454,4.6375,942156,0
2009-03-05,4.5687,4.8007,4.5431,4.5602,675559,0
2009-03-06,5.1615,5.6768,4.7234,4.9724,661368,0
2009-03-09,4.9383,5.0239,4.3454,4.38,670724,0
2009-03-10,4.775,4.775,4.2941,4.4745,594817,0
2009-03-11,4.5173,4.6633,4.397,4.4229,422458,0
2009-03-12,4.38,4.5344,4.3026,4.5259,431110,0
2009-03-13,4.5344,4.5344,4.2252,4.3197,767679,0
2009-03-16,4.3369,4.5431,4.2941,4.3197,650001,0
2009-03-17,4.3284,4.6032,4.3197,4.5946,605001,0
2009-03-18,4.6117,5.1357,4.5946,5.1357,785284,0
2009-03-19,5.1873,5.1873,4.9981,5.1442,329462,0
2009-03-20,5.1957,5.3332,5.1357,5.1442,532507,0
2009-03-23,5.273,6.4926,5.1442,6.3981,1616060,0
2009-03-24,5.8571,6.3209,5.7796,5.7796,590013,0
2009-03-25,5.8571,6.0459,5.6424,5.8828,469989,0
2009-03-26,5.9944,6.1575,5.8828,6.1575,853630,0
2009-03-27,6.0459,6.1061,5.8743,5.9687,390440,0
2009-03-30,5.8914,5.9343,5.5822,5.6939,280325,0
2009-03-31,5.7455,6.0116,5.6338,5.754,569483,0
2009-04-01,5.668,5.797,5.5822,5.7024,339758,0
2009-04-02,5.8571,6.003,5.7195,5.9429,461651,0
2009-04-03,5.8914,5.9343,5.7626,5.8399,566156,0
2009-04-06,5.7796,5.8312,5.5909,5.6939,336531,0
2009-04-07,5.5994,5.754,5.4449,5.4534,326760,0
2009-04-08,5.4877,5.5651,5.3676,5.4449,323569,0
2009-04-09,5.5822,5.5822,5.4449,5.5479,507105,0
2009-04-13,5.505,5.711,5.4363,5.7024,232527,0
2009-04-14,5.5909,5.6167,5.4534,5.4619,301178,0
2009-04-15,5.4705,5.6079,5.4705,5.5564,251324,0
2009-04-16,5.6424,5.6424,5.4705,5.5737,296465,0
2009-04-17,5.5909,5.6167,5.5306,5.5479,194252,0
2009-04-20,5.4619,5.5306,5.2817,5.2817,248445,0
2009-04-21,5.2473,5.3589,5.0412,5.3503,661392,0
2009-04-22,5.2817,5.4705,5.2044,5.3417,379317,0
2009-04-23,5.3589,5.3847,5.1528,5.1873,277066,0
2009-04-24,5.2214,5.2214,5.0326,5.1014,292458,0
2009-04-27,5.0239,5.127,4.8522,4.9037,389337,0
2009-04-28,4.8436,5.0154,4.8179,4.9296,226231,0
2009-04-29,5.0326,5.0499,4.8952,4.9981,310181,0
2009-04-30,5.0154,5.4963,4.9981,5.1786,615150,0
2009-05-01,5.1528,5.754,5.1528,5.7024,554139,0
2009-05-04,5.7712,5.8914,5.5822,5.7195,402158,0
2009-05-05,5.668,5.8312,5.5651,5.8056,398620,0
2009-05-06,5.9171,6.0116,5.8657,6.003,501059,0
2009-05-07,6.0717,6.0804,5.8227,5.9258,419886,0
2009-05-08,5.9944,6.132,5.9171,6.1146,475771,0
2009-05-11,6.0375,6.0546,5.7368,5.8571,363441,0
2009-05-12,5.5909,6.0116,5.5909,5.7884,288276,0
2009-05-13,5.6424,5.8657,5.6424,5.8056,316445,0
2009-05-14,5.8484,5.986,5.7024,5.8828,346728,0
2009-05-15,5.9171,5.9687,5.7626,5.8227,527810,0
2009-05-18,5.9087,5.9171,5.6595,5.9087,311353,0
2009-05-19,5.8399,5.8914,5.6939,5.7195,272522,0
2009-05-20,5.7455,5.8484,5.6768,5.7712,674615,0
2009-05-21,5.7195,6.0203,5.5564,5.651,317144,0
2009-05-22,5.7024,5.754,5.5221,5.5737,454443,0
2009-05-26,5.4963,5.7626,5.3761,5.7195,369810,0
2009-05-27,5.6595,5.7884,5.6595,5.711,265219,0
2009-05-28,5.7626,5.7884,5.6253,5.6853,272927,0
2009-05-29,5.6853,5.8142,5.668,5.8142,414772,0
2009-06-01,5.8142,5.9515,5.7626,5.9343,419580,0
2009-06-02,5.9171,6.003,5.8571,5.9343,300491,0
2009-06-03,5.8914,5.9343,5.6939,5.7712,501633,0
2009-06-04,5.8142,5.9171,5.7024,5.754,237196,0
2009-06-05,5.8571,5.8999,5.7712,5.7712,257853,0
2009-06-08,5.668,5.8399,5.668,5.7368,252821,0
2009-06-09,5.7368,5.8056,5.668,5.7024,459224,0
2009-06-10,5.7626,5.8142,5.6079,5.7024,370362,0
2009-06-11,5.7281,5.8056,5.711,5.754,296889,0
2009-06-12,5.7368,5.9515,5.6853,5.9429,513654,0
2009-06-15,6.0116,6.0116,5.8999,5.9258,358684,0
2009-06-16,5.986,6.0717,5.9258,6.003,336463,0
2009-06-17,6.0375,6.2177,6.0203,6.1405,399804,0
2009-06-18,6.1233,6.2435,6.1233,6.1661,330454,0
2009-06-19,6.2778,6.3552,6.1405,6.2349,672749,0
2009-06-22,6.2262,6.3638,6.2262,6.3124,349072,0
2009-06-23,6.381,6.424,6.3124,6.3725,405558,0
2009-06-24,6.441,6.5699,6.3894,6.5012,469518,0
2009-06-25,6.4324,6.6299,6.4152,6.6042,395898,0
2009-06-26,6.484,6.5613,6.2092,6.4926,1605919,0
2009-06-29,6.5012,6.5012,6.3209,6.3725,313574,0
2009-06-30,6.3981,6.3981,6.1834,6.2864,343104,0
2009-07-01,6.3124,6.4152,6.2177,6.2435,414198,0
2009-07-02,6.2262,6.2262,6.0375,6.0375,350514,0
2009-07-06,6.0717,6.0891,5.8312,5.9515,309327,0
2009-07-07,5.9343,5.9343,5.8056,5.8312,343472,0
2009-07-08,5.8571,5.8571,5.5479,5.6167,411040,0
2009-07-09,5.668,5.668,5.5135,5.5306,313935,0
2009-07-10,5.5221,5.5994,5.4105,5.505,249273,0
2009-07-13,5.5135,5.6079,5.3417,5.5822,275390,0
2009-07-14,5.5994,5.6595,5.3847,5.5822,234389,0
2009-07-15,5.6595,5.9258,5.505,5.8999,736477,0
2009-07-16,5.8743,5.9258,5.754,5.8056,503559,0
2009-07-17,5.8399,5.9087,5.5994,5.7024,529255,0
2009-07-20,5.7281,5.7712,5.6939,5.7281,516533,0
2009-07-21,5.7368,5.8142,5.6939,5.7281,441470,0
2009-07-22,5.797,5.8914,5.6939,5.8743,318659,0
2009-07-23,5.8484,6.1748,5.8312,6.1575,708142,0
2009-07-24,6.1061,6.2092,6.0116,6.1405,298068,0
2009-07-27,6.1491,6.3124,6.0891,6.3037,450268,0
2009-07-28,6.2949,6.3124,6.1491,6.3037,212611,0
2009-07-29,6.2522,6.2778,6.1061,6.1405,263851,0
2009-07-30,6.192,6.2778,6.0116,6.2435,363492,0
2009-07-31,6.2522,6.4324,6.2522,6.3638,811853,0
2009-08-03,6.441,6.5012,6.2522,6.424,489762,0
2009-08-04,6.3466,6.5958,6.3466,6.587,419429,0
2009-08-05,6.5699,6.7072,6.5183,6.7072,641496,0
2009-08-06,6.6643,6.7674,6.5699,6.5785,522074,0
2009-08-07,6.6815,6.9477,6.587,6.8276,552215,0
2009-08-10,6.7502,6.9477,6.7502,6.9134,302591,0
2009-08-11,6.8618,6.9735,6.8018,6.8789,276943,0
2009-08-12,6.8276,6.9735,6.7932,6.9219,525353,0
2009-08-13,6.9219,6.9219,6.7502,6.7846,399740,0
2009-08-14,6.7417,6.8018,6.6556,6.7502,309030,0
2009-08-17,6.6299,6.7589,6.587,6.7417,409219,0
2009-08-18,6.7502,6.8446,6.6986,6.7159,148627,0
2009-08-19,6.6299,6.7244,6.587,6.6472,286890,0
2009-08-20,6.6643,6.7072,6.6042,6.6815,452862,0
2009-08-21,6.776,6.8276,6.7244,6.7846,398552,0
2009-08-24,6.776,6.8877,6.7589,6.8789,267018,0
2009-08-25,6.9305,6.9993,6.8877,6.9648,260448,0
2009-08-26,6.9305,7.0336,6.8705,7.0251,245661,0
2009-08-27,6.9906,7.0336,6.9134,7.0164,146391,0
2009-08-28,7.0336,7.0336,6.8531,6.8705,217458,0
2009-08-31,6.8018,6.9477,6.8018,6.8446,318888,0
2009-09-01,6.8188,6.9305,6.7159,6.7502,332965,0
2009-09-02,6.7159,6.7674,6.6128,6.7072,169487,0
2009-09-03,6.7159,6.7846,6.6643,6.776,159560,0
2009-09-04,6.7846,6.9821,6.733,6.9821,237714,0
2009-09-08,6.9993,7.1022,6.8705,7.0937,377377,0
2009-09-09,7.0937,7.2138,7.0595,7.1281,247237,0
2009-09-10,7.1022,7.2569,7.0681,7.2398,261602,0
2009-09-11,7.2225,7.3428,7.1883,7.2913,230921,0
2009-09-14,7.2913,7.3599,7.2485,7.3599,347602,0
2009-09-15,7.3686,7.3686,7.2655,7.3341,278050,0
2009-09-16,7.3599,7.4544,7.3,7.4459,293794,0
2009-09-17,7.4459,7.5574,7.2826,7.3255,396256,0
2009-09-18,7.3428,7.4459,7.2741,7.2741,722020,0
2009-09-21,7.2138,7.3514,7.0852,7.1196,261641,0
2009-09-22,7.2054,7.3599,7.1538,7.2054,582183,0
2009-09-23,7.317,7.695,7.3,7.609,1329635,0
2009-09-24,7.695,7.9268,7.6778,7.8408,986146,0
2009-09-25,7.8753,8.0298,7.8494,7.9182,542292,0
2009-09-28,7.8839,7.9182,7.7637,7.8494,431776,0
2009-09-29,7.8494,8.0814,7.8152,8.0469,372205,0
2009-09-30,8.0469,8.0728,7.8581,7.944,379429,0
2009-10-01,7.8667,7.8753,7.5402,7.5574,603869,0
2009-10-02,7.5146,7.5487,7.4115,7.4459,396348,0
2009-10-05,7.4975,7.6262,7.4717,7.5833,381333,0
2009-10-06,7.6003,7.6691,7.5146,7.5574,339397,0
2009-10-07,7.5661,7.6605,7.4287,7.4975,325682,0
2009-10-08,7.5661,7.6262,7.4287,7.5318,446253,0
2009-10-09,7.5487,7.5918,7.4115,7.5059,275424,0
2009-10-12,7.4975,7.5746,7.4029,7.4372,409819,0
2009-10-13,7.4201,7.4802,7.3255,7.3857,208952,0
2009-10-14,7.4887,7.5146,7.317,7.4115,385630,0
2009-10-15,7.4029,7.4029,7.1968,7.3771,461877,0
2009-10-16,7.3599,7.4287,7.2485,7.3,340905,0
2009-10-19,7.3428,7.3686,7.3,7.3428,328171,0
2009-10-20,7.3514,7.3599,7.2312,7.2569,391653,0
2009-10-21,7.3,7.4201,7.2054,7.2312,438826,0
2009-10-22,7.2138,7.4287,7.1968,7.3942,445493,0
2009-10-23,7.3771,7.4115,7.1367,7.1623,358128,0
2009-10-26,7.1883,7.2138,6.9219,6.9477,397360,0
2009-10-27,6.9564,7.0421,6.9048,6.9219,333019,0
2009-10-28,6.8962,6.9906,6.6986,6.7417,494399,0
2009-10-29,6.8188,6.9392,6.7846,6.8361,438416,0
2009-10-30,6.8188,6.8446,6.6128,6.6815,562102,0
2009-11-02,6.7417,6.776,6.4668,6.5785,605505,0
2009-11-03,6.5183,6.5613,6.4324,6.5355,472577,0
2009-11-04,6.5699,6.5958,6.424,6.4324,376975,0
2009-11-05,6.4926,6.6472,6.4324,6.6214,449851,0
2009-11-06,6.424,6.4324,5.9429,5.9944,1271407,0
2009-11-09,5.9944,6.1405,5.7281,6.1405,1595534,0
2009-11-10,6.0975,6.1405,5.8484,5.8743,963403,0
2009-11-11,5.9515,5.9773,5.7626,5.8227,896593,0
2009-11-12,5.797,5.8227,5.668,5.7024,614969,0
2009-11-13,5.711,5.7884,5.6079,5.668,401695,0
2009-11-16,5.6768,5.8056,5.668,5.711,585054,0
2009-11-17,5.7368,5.7626,5.668,5.6853,402219,0
2009-11-18,5.7024,5.7626,5.6768,5.7368,477015,0
2009-11-19,5.754,5.797,5.6253,5.7884,834811,0
2009-11-20,5.7712,5.9258,5.7626,5.8227,431588,0
2009-11-23,5.9171,5.986,5.8914,5.9773,480592,0
2009-11-24,6.0116,6.4496,6.003,6.3981,1233383,0
2009-11-25,6.441,6.5355,6.2522,6.3037,524374,0
2009-11-27,6.1061,6.2949,6.0717,6.1748,267183,0
2009-11-30,6.1748,6.2864,6.0975,6.2778,502306,0
2009-12-01,6.3552,6.5527,6.2949,6.5183,763436,0
2009-12-02,6.5012,6.7502,6.4926,6.7417,667473,0
2009-12-03,6.7846,6.9134,6.7674,6.776,665438,0
2009-12-04,6.9134,6.9993,6.7589,6.8531,480882,0
2009-12-07,6.8705,7.0336,6.8276,6.9134,586603,0
2009-12-08,6.8877,7.0421,6.8877,6.9735,337377,0
2009-12-09,6.9993,7.0421,6.8789,6.9735,524844,0
2009-12-10,7.0164,7.0164,6.7932,6.8276,415144,0
2009-12-11,6.8531,6.9134,6.8276,6.9134,359539,0
2009-12-14,6.9134,6.9735,6.8361,6.9305,427918,0
2009-12-15,6.9477,7.0336,6.8877,6.9564,486316,0
2009-12-16,7.0251,7.0421,6.8789,6.8789,484300,0
2009-12-17,6.8705,7.008,6.776,6.8618,453008,0
2009-12-18,6.9219,6.9564,6.8104,6.9134,753661,0
2009-12-21,6.9564,7.0766,6.8789,6.9735,460235,0
2009-12-22,6.9648,7.1196,6.9564,7.0937,403937,0
2009-12-23,7.1022,7.3084,7.1022,7.2826,546183,0
2009-12-24,7.3255,7.4717,7.3255,7.4717,387633,0
2009-12-28,7.5232,7.6691,7.3942,7.5918,805145,0
2009-12-29,7.5059,7.5059,6.9821,7.0164,837039,0
2009-12-30,6.9993,6.9993,6.4926,6.8018,935491,0
2009-12-31,6.8276,6.9648,6.8276,6.8531,313572,0
2010-01-04,6.8705,7.0251,6.8531,6.9821,460809,0
2010-01-05,6.9993,7.1022,6.9392,7.0681,474486,0
2010-01-06,7.1452,7.1452,6.9305,6.9305,535223,0
2010-01-07,6.8361,6.8705,6.6042,6.7417,1350338,0
2010-01-08,6.733,6.7502,6.6214,6.7244,395746,0
2010-01-11,6.733,6.776,6.6556,6.6815,288811,0
2010-01-12,6.7244,6.7244,6.5527,6.587,334979,0
2010-01-13,6.6128,6.6385,6.5269,6.5441,549790,0
2010-01-14,6.5269,6.733,6.5269,6.7072,566388,0
2010-01-15,6.8789,6.9134,6.5355,6.5355,494297,0
2010-01-19,6.7159,6.8705,6.6299,6.8705,744947,0
2010-01-20,6.8789,6.9477,6.7589,6.9219,582767,0
2010-01-21,6.9648,7.0164,6.8361,6.9048,732787,0
2010-01-22,6.9219,6.9477,6.776,6.8276,604927,0
2010-01-25,6.8276,6.9821,6.7932,6.9648,746443,0
2010-01-26,6.9219,6.9648,6.8018,6.8877,364310,0
2010-01-27,6.8446,6.9993,6.8361,6.9648,542025,0
2010-01-28,6.9993,7.0164,6.9134,6.9906,380119,0
2010-01-29,6.9993,7.0164,6.8877,6.9993,423947,0
2010-02-01,6.9993,7.0681,6.8618,6.8705,436249,0
2010-02-02,6.8962,6.9134,6.8018,6.8018,840420,0
2010-02-03,6.8018,6.9392,6.733,6.733,437999,0
2010-02-04,6.6815,6.6815,6.3037,6.3124,1422267,0
2010-02-05,6.3466,6.3725,6.0116,6.0975,1472151,0
2010-02-08,6.132,6.1575,5.8743,5.8743,1193690,0
2010-02-09,5.9429,5.9944,5.8312,5.9087,721334,0
2010-02-10,5.8828,5.9773,5.8399,5.8828,647780,0
2010-02-11,5.8999,5.9773,5.8571,5.9687,452875,0
2010-02-12,5.9601,5.9944,5.8142,5.8828,762341,0
2010-02-16,5.9343,6.1146,5.8999,6.0891,1045793,0
2010-02-17,6.132,6.2949,6.0975,6.2778,670847,0
2010-02-18,6.2522,6.424,6.2522,6.4152,514469,0
2010-02-19,6.3894,6.3894,6.2692,6.3638,483511,0
2010-02-22,6.3725,6.4065,6.2949,6.3552,300577,0
2010-02-23,6.3638,6.3981,6.3124,6.3379,351177,0
2010-02-24,6.3725,6.3981,6.3209,6.3295,210962,0
2010-02-25,6.2949,6.2949,6.1834,6.2607,556029,0
2010-02-26,6.2778,6.2778,6.1748,6.2349,433736,0
2010-03-01,6.2778,6.3124,6.1748,6.192,589785,0
2010-03-02,6.1834,6.3037,6.1661,6.2262,748432,0
2010-03-03,6.2522,6.3638,6.2007,6.3466,566353,0
2010-03-04,6.3894,6.424,6.3209,6.3981,392879,0
2010-03-05,6.3981,6.6042,6.3725,6.6042,989486,0
2010-03-08,6.6299,7.0595,6.6214,7.0336,1728006,0
2010-03-09,7.0336,7.4287,7.0251,7.4201,1919738,0
2010-03-10,7.4029,7.4544,7.0421,7.1108,1110301,0
2010-03-11,7.0681,7.2054,6.9993,7.1968,451755,0
2010-03-12,7.1883,7.1883,7.1022,7.1452,288001,0
2010-03-15,7.1196,7.3514,7.1108,7.3255,765274,0
2010-03-16,7.3341,7.3686,7.2655,7.3599,464754,0
2010-03-17,7.3857,7.4631,7.2655,7.2913,601826,0
2010-03-18,7.2655,7.4029,7.2569,7.3857,574437,0
2010-03-19,7.3857,7.3857,7.1623,7.1883,839663,0
2010-03-22,7.1196,7.3857,7.0852,7.3341,691771,0
2010-03-23,7.3771,7.4459,7.3,7.3771,581374,0
2010-03-24,7.3771,7.3771,7.2655,7.2741,561486,0
2010-03-25,7.317,7.3514,7.2398,7.2485,434888,0
2010-03-26,7.3,7.3599,7.2398,7.2569,669805,0
2010-03-29,7.0681,7.1797,6.9477,7.0336,454689,0
2010-03-30,7.0595,7.0852,6.9477,6.9735,533630,0
2010-03-31,6.8789,7.0681,6.8705,6.9735,482901,0
2010-04-01,6.9648,7.0507,6.8962,6.9305,378978,0
2010-04-05,6.9305,6.9821,6.8018,6.8446,909715,0
2010-04-06,6.8361,6.9648,6.8018,6.9477,437718,0
2010-04-07,6.9048,6.9564,6.8705,6.8789,266728,0
2010-04-08,6.8705,6.9564,6.8531,6.9477,292737,0
2010-04-09,6.9735,7.008,6.9392,6.9564,280381,0
2010-04-12,6.9735,6.9993,6.9219,6.9735,297906,0
2010-04-13,6.9821,7.008,6.9564,7.008,205057,0
2010-04-14,7.0164,7.0852,6.9993,7.0336,178840,0
2010-04-15,7.0336,7.0766,6.9821,7.008,429429,0
2010-04-16,7.0164,7.0336,6.8531,6.8618,784502,0
2010-04-19,6.8446,6.9219,6.8018,6.8705,337207,0
2010-04-20,6.8877,6.9564,6.8361,6.9305,571893,0
2010-04-21,6.9735,6.9821,6.8705,6.9134,569882,0
2010-04-22,6.8361,7.0766,6.8361,7.0507,791323,0
2010-04-23,7.0658,7.1272,7.0484,7.1185,519489,0
2010-04-26,7.1623,7.1968,7.1108,7.1538,538521,0
2010-04-27,7.1538,7.1538,7.0507,7.0595,613867,0
2010-04-28,7.0852,7.1883,7.0595,7.1623,568115,0
2010-04-29,7.1968,7.1968,7.0595,7.0766,430522,0
2010-04-30,7.1883,7.4287,7.1623,7.3514,2133522,0
2010-05-03,7.4201,7.6262,7.4029,7.4631,969941,0
2010-05-04,7.4201,7.4201,7.2138,7.2225,639735,0
2010-05-05,7.1883,7.317,7.0681,7.1022,610283,0
2010-05-06,7.1108,7.2826,6.5098,6.7417,1040412,0
2010-05-07,6.8618,6.9048,6.5699,6.5699,1378835,0
2010-05-10,6.9564,6.9564,6.6986,6.8276,865970,0
2010-05-11,6.8188,7.008,6.7932,6.9564,794545,0
2010-05-12,6.9906,7.2741,6.9564,7.2741,649150,0
2010-05-13,7.2826,7.3,7.1883,7.2054,478188,0
2010-05-14,7.1883,7.2138,7.0937,7.1883,395813,0
2010-05-17,7.2485,7.2655,7.1281,7.2054,832402,0
2010-05-18,7.2485,7.2485,7.0595,7.0852,546124,0
2010-05-19,7.0507,7.2398,7.0251,7.1623,701817,0
2010-05-20,7.0766,7.0766,6.8618,6.8618,878730,0
2010-05-21,6.776,7.0766,6.7417,7.0595,942672,0
2010-05-24,7.0595,7.0681,6.8705,6.8962,283460,0
2010-05-25,6.7846,6.9993,6.6986,6.9906,757558,0
2010-05-26,7.0852,7.1196,6.8789,6.9305,469286,0
2010-05-27,7.0681,7.171,6.9648,7.1623,323204,0
2010-05-28,7.1797,7.1968,7.0681,7.1022,326531,0
2010-06-01,7.0852,7.1968,7.0336,7.1022,453085,0
2010-06-02,7.1108,7.4029,7.0852,7.4029,584470,0
2010-06-03,7.3686,7.4887,7.3686,7.4029,502597,0
2010-06-04,7.3255,7.3599,7.0681,7.0937,584053,0
2010-06-07,7.1108,7.2312,7.0164,7.0336,396095,0
2010-06-08,7.0336,7.1022,6.9392,7.0507,514227,0
2010-06-09,7.1196,7.2312,7.008,7.1538,536624,0
2010-06-10,7.2655,7.3,7.171,7.2913,360124,0
2010-06-11,7.1883,7.4029,7.1281,7.3857,284118,0
2010-06-14,7.4717,7.4887,7.2655,7.2826,541333,0
2010-06-15,7.3686,7.4631,7.3599,7.4631,591680,0
2010-06-16,7.4372,7.5918,7.4029,7.5918,536575,0
2010-06-17,7.6176,7.6519,7.5232,7.6519,418200,0
2010-06-18,7.6519,7.7206,7.5833,7.6863,548369,0
2010-06-21,7.7292,7.8323,7.6863,7.7206,501604,0
2010-06-22,7.7292,7.8408,7.7121,7.7121,435097,0
2010-06-23,7.7206,7.8753,7.7121,7.8408,468983,0
2010-06-24,7.8408,7.8753,7.7121,7.7551,482057,0
2010-06-25,7.7637,7.9182,7.6863,7.901,923432,0
2010-06-28,7.6349,7.7465,7.4544,7.6863,672878,0
2010-06-29,7.5574,7.6262,7.3,7.3,708104,0
2010-06-30,7.3297,7.4374,7.2309,7.2938,396705,0
2010-07-01,7.2569,7.5059,7.2138,7.4201,651247,0
2010-07-02,7.4372,7.4887,7.317,7.3599,258688,0
2010-07-06,7.4887,7.5059,7.2225,7.2485,352745,0
2010-07-07,7.2312,7.695,7.2225,7.6778,629846,0
2010-07-08,7.7121,7.7378,7.5833,7.7378,472183,0
2010-07-09,7.7292,7.7292,7.6176,7.7121,267718,0
2010-07-12,7.7121,7.7292,7.5574,7.5746,414162,0
2010-07-13,7.6863,7.7378,7.6003,7.7292,489156,0
2010-07-14,7.7292,7.9268,7.6863,7.8924,628570,0
2010-07-15,7.8581,7.8753,7.6176,7.7121,381688,0
2010-07-16,7.6519,7.8581,7.5487,7.5574,391147,0
2010-07-19,7.5918,7.5918,7.4029,7.5661,382371,0
2010-07-20,7.4975,7.7551,7.4717,7.7551,448880,0
2010-07-21,7.8323,7.8408,7.5661,7.5746,317148,0
2010-07-22,7.7035,7.7637,7.5746,7.6003,868557,0
2010-07-23,7.5661,7.9096,7.5574,7.901,842722,0
2010-07-26,7.9268,7.9956,7.8323,7.9956,453713,0
2010-07-27,8.0212,8.1501,7.9354,8.0814,585423,0
2010-07-28,8.0469,8.1244,7.9525,7.9783,557795,0
2010-07-29,8.0298,8.0557,7.7292,7.8753,505864,0
2010-07-30,7.8237,7.9697,7.7721,7.9525,1071592,0
2010-08-02,8.0384,8.1071,7.7292,7.7378,684931,0
2010-08-03,7.7465,7.8408,7.6605,7.7378,428972,0
2010-08-04,7.7721,7.8753,7.7206,7.7378,363471,0
2010-08-05,7.6863,7.8494,7.6863,7.8152,292343,0
2010-08-06,7.7637,7.8408,7.7035,7.7465,363981,0
2010-08-09,7.7978,7.8839,7.7378,7.8667,342103,0
2010-08-10,7.8067,7.8924,7.7465,7.8237,317834,0
2010-08-11,7.7292,7.8408,7.6605,7.6691,381778,0
2010-08-12,7.6003,7.695,7.6003,7.6863,389303,0
2010-08-13,7.6863,7.7121,7.609,7.6349,270975,0
2010-08-16,7.6262,7.7721,7.609,7.6778,326814,0
2010-08-17,7.7721,7.8839,7.6778,7.8839,499813,0
2010-08-18,7.8494,7.9611,7.7551,7.9096,372099,0
2010-08-19,7.901,7.944,7.7378,7.7978,368534,0
2010-08-20,7.7978,7.9525,7.7807,7.9525,431609,0
2010-08-23,7.9869,7.9869,7.8753,7.944,472632,0
2010-08-24,7.8667,8.0384,7.8408,7.9783,451302,0
2010-08-25,7.9268,8.1328,7.901,8.1244,565112,0
2010-08-26,8.1586,8.2359,7.9783,7.9783,454162,0
2010-08-27,8.0728,8.2189,7.9783,8.2189,320479,0
2010-08-30,8.2189,8.2189,8.0898,8.0898,358644,0
2010-08-31,8.0653,8.3195,8.0478,8.2932,656861,0
2010-09-01,8.3906,8.4507,8.2189,8.2531,676250,0
2010-09-02,8.296,8.3734,7.9869,8.0728,639911,0
2010-09-03,8.1244,8.2189,8.0041,8.2189,611882,0
2010-09-07,8.2102,8.2703,7.9956,8.0298,545875,0
2010-09-08,8.0728,8.2616,8.0728,8.2616,359401,0
2010-09-09,8.3734,8.4507,8.3218,8.3992,319632,0
2010-09-10,8.4164,8.5194,8.3734,8.4164,402375,0
2010-09-13,8.5194,8.5194,8.4077,8.4247,440005,0
2010-09-14,8.4164,8.4678,8.2875,8.3047,506918,0
2010-09-15,8.2875,8.4077,8.2616,8.3561,297622,0
2010-09-16,8.3218,8.3476,8.2445,8.2875,298899,0
2010-09-17,8.3561,8.4593,8.2445,8.4507,462798,0
2010-09-20,8.4935,8.5624,8.4247,8.5194,404060,0
2010-09-21,8.5624,8.7167,8.4335,8.6567,545156,0
2010-09-22,8.6739,8.7341,8.5966,8.6827,462043,0
2010-09-23,8.6567,8.8886,8.6567,8.8714,800844,0
2010-09-24,8.9745,9.0003,8.8628,8.9659,622463,0
2010-09-27,9.0088,9.1206,8.9401,9.1033,621439,0
2010-09-28,8.9401,8.983,8.6739,8.6827,787316,0
2010-09-29,8.6827,8.8028,8.6739,8.7856,430593,0
2010-09-30,8.7754,8.8279,8.6877,8.714,337319,0
2010-10-01,8.7255,8.7341,8.545,8.5537,474624,0
2010-10-04,8.5537,8.6311,8.4507,8.4762,458434,0
2010-10-05,8.5624,8.7598,8.5364,8.7512,453150,0
2010-10-06,8.7167,8.7598,8.6567,8.7167,246282,0
2010-10-07,8.7598,8.7683,8.5966,8.6481,248116,0
2010-10-08,8.6225,8.6481,8.382,8.3906,826038,0
2010-10-11,8.3992,8.545,8.3906,8.4247,339893,0
2010-10-12,8.4335,8.5624,8.3906,8.3992,354635,0
2010-10-13,8.4335,8.5709,8.4335,8.545,266187,0
2010-10-14,8.5795,8.6739,8.5795,8.6654,311306,0
2010-10-15,8.7512,8.7942,8.5795,8.5795,454150,0
2010-10-18,8.5709,8.6996,8.5194,8.6996,285899,0
2010-10-19,8.6311,8.6912,8.5194,8.5624,335262,0
2010-10-20,8.6311,8.7427,8.588,8.7167,235065,0
2010-10-21,8.7512,8.8458,8.6051,8.6739,277070,0
2010-10-22,8.7255,8.7598,8.6311,8.7427,142227,0
2010-10-25,8.8199,8.8628,8.7341,8.8114,335394,0
2010-10-26,8.7598,8.8628,8.6827,8.6912,369904,0
2010-10-27,8.6739,8.7082,8.588,8.6739,413217,0
2010-10-28,8.7512,8.7512,8.5966,8.6567,369017,0
2010-10-29,8.6763,8.7134,8.6115,8.6115,328222,0
2010-11-01,8.588,8.7512,8.588,8.6654,381342,0
2010-11-02,8.777,8.8801,8.7341,8.8714,474686,0
2010-11-03,8.8458,8.9659,8.8458,8.923,399312,0
2010-11-04,9.0175,9.0777,8.9575,9.0261,431074,0
2010-11-05,9.069,9.1549,8.9659,9.1463,362898,0
2010-11-08,9.172,9.1978,9.1033,9.1549,266813,0
2010-11-09,9.2149,9.2149,8.9487,8.9659,420893,0
2010-11-10,9.0088,9.2407,8.9575,9.2407,307964,0
2010-11-11,9.1549,9.232,8.983,8.983,346285,0
2010-11-12,8.9316,9.1549,8.8972,9.0861,327443,0
2010-11-15,9.1033,9.1463,9.0175,9.0345,257836,0
2010-11-16,9.0088,9.0517,8.7683,8.7942,485540,0
2010-11-17,8.777,9.0088,8.7167,8.8801,353298,0
2010-11-18,8.9659,9.0517,8.8801,9.0003,287347,0
2010-11-19,9.0088,9.0777,8.983,9.0175,255077,0
2010-11-22,9.0777,9.1549,9.0088,9.0432,422809,0
2010-11-23,9.0175,9.0175,8.8285,8.8285,586405,0
2010-11-24,8.8972,9.0088,8.8972,8.9745,390240,0
2010-11-26,8.9745,9.0175,8.9401,9.0003,194847,0
2010-11-29,9.0175,9.0948,8.9145,9.0861,346716,0
2010-11-30,8.9858,9.1524,8.9769,9.0559,486134,0
2010-12-01,9.1549,9.232,9.069,9.1806,407507,0
2010-12-02,9.1806,9.3095,9.069,9.1633,276571,0
2010-12-03,9.0948,9.275,9.0948,9.2665,249725,0
2010-12-06,9.2923,9.3696,9.232,9.3438,310970,0
2010-12-07,9.4726,9.4812,9.3438,9.4468,504090,0
2010-12-08,9.3782,9.4898,9.3266,9.421,375211,0
2010-12-09,9.4468,9.4898,9.3438,9.3524,409349,0
2010-12-10,9.361,9.3953,9.2923,9.3782,312204,0
2010-12-13,9.4468,9.67,9.4039,9.627,596937,0
2010-12-14,9.687,9.825,9.627,9.79,583119,0
2010-12-15,9.833,10.005,9.61,9.644,584237,0
2010-12-16,9.705,9.902,9.662,9.851,369307,0
2010-12-17,9.902,9.936,9.773,9.799,438292,0
2010-12-20,9.825,9.971,9.782,9.851,463696,0
2010-12-21,9.936,10.005,9.816,9.816,478769,0
2010-12-22,9.868,9.919,9.713,9.859,375644,0
2010-12-23,9.894,9.971,9.859,9.885,289459,0
2010-12-27,9.894,9.954,9.79,9.859,509206,0
2010-12-28,9.859,9.945,9.859,9.885,332949,0
2010-12-29,9.521,9.665,9.4855,9.4855,545098,0
2010-12-30,9.4676,9.647,9.4494,9.539,274988,0
2010-12-31,9.635,9.673,9.532,9.532,199513,0
2011-01-03,9.653,9.705,9.4468,9.533,479636,0
2011-01-04,9.524,9.524,9.3009,9.3095,546425,0
2011-01-05,9.2923,9.4383,9.2923,9.4296,417007,0
2011-01-06,9.4812,9.576,9.0088,9.0088,1145242,0
2011-01-07,9.0175,9.069,8.5108,8.6139,1742979,0
2011-01-10,8.588,8.6311,8.2359,8.588,1011448,0
2011-01-11,8.588,8.6225,8.4164,8.5537,525674,0
2011-01-12,8.5709,8.5966,8.4507,8.5537,572570,0
2011-01-13,8.5709,8.5709,8.2359,8.2531,920975,0
2011-01-14,8.2274,8.2274,7.5402,8.0641,1896934,0
2011-01-18,8.0298,8.0898,7.9354,8.0728,722033,0
2011-01-19,8.1071,8.1758,8.0126,8.0985,1153814,0
2011-01-20,8.1244,8.1415,7.901,7.901,691309,0
2011-01-21,7.9869,7.9869,7.7637,7.7637,640585,0
2011-01-24,7.7292,7.9525,7.6863,7.9096,863912,0
2011-01-25,7.901,8.0212,7.7465,8.0212,836150,0
2011-01-26,8.0728,8.1586,7.9956,8.0728,657003,0
2011-01-27,8.1157,8.1501,7.9956,8.0641,460655,0
2011-01-28,8.0728,8.1157,7.9096,7.9525,472904,0
2011-01-31,7.9981,8.0075,7.8852,7.904,383873,0
2011-02-01,7.9525,8.1157,7.944,8.0898,505938,0
2011-02-02,8.0384,8.2189,8.0041,8.1415,507824,0
2011-02-03,8.1244,8.2016,7.9956,8.0041,672001,0
2011-02-04,8.0728,8.1328,7.9354,7.9956,303444,0
2011-02-07,7.9956,8.1673,7.9956,8.1673,460591,0
2011-02-08,8.2016,8.2016,8.0641,8.1931,395723,0
2011-02-09,8.1931,8.2189,8.1157,8.1501,363259,0
2011-02-10,8.1415,8.2875,8.0728,8.2788,459482,0
2011-02-11,8.296,8.3304,8.2102,8.3304,309762,0
2011-02-14,8.3304,8.3647,8.2445,8.2703,238949,0
2011-02-15,8.2531,8.2703,8.1845,8.2016,222638,0
2011-02-16,8.2016,8.3047,8.1586,8.3047,468674,0
2011-02-18,8.6139,8.6481,8.4849,8.5108,737736,0
2011-02-22,8.4507,8.4935,8.2875,8.3561,766365,0
2011-02-23,8.3647,8.4077,8.2274,8.2274,716954,0
2011-02-24,8.2274,8.4593,8.2102,8.3734,1746570,0
2011-02-25,8.339,8.7341,8.339,8.6912,953516,0
2011-02-28,8.695,8.7487,8.6321,8.7487,485410,0
2011-03-01,8.7228,8.7403,8.5037,8.565,738198,0
2011-03-02,8.5299,8.6438,8.4685,8.565,422512,0
2011-03-03,8.6352,8.6965,8.5914,8.6438,512802,0
2011-03-04,8.6225,8.6996,8.5966,8.6654,307942,0
2011-03-07,8.6996,8.8114,8.6481,8.7512,869652,0
2011-03-08,8.8285,8.9145,8.7167,8.8458,1001384,0
2011-03-09,8.8886,9.0003,8.8458,8.9745,1051377,0
2011-03-10,8.9333,8.9333,8.7228,8.7754,452129,0
2011-03-11,8.6877,8.793,8.6438,8.7053,333541,0
2011-03-14,8.6396,8.6912,8.588,8.6567,310289,0
2011-03-15,8.4762,8.6139,8.4593,8.5966,537645,0
2011-03-16,8.5279,8.545,8.382,8.4247,593828,0
2011-03-17,8.4685,8.5387,8.3808,8.4071,506959,0
2011-03-18,8.4685,8.8806,8.3896,8.8717,1169750,0
2011-03-21,8.9858,9.0384,8.8368,8.9946,653436,0
2011-03-22,9.0034,9.1174,8.9507,9.0209,589852,0
2011-03-23,9.0384,9.0384,8.8717,9.0034,585170,0
2011-03-24,9.0209,9.2575,8.9858,9.2136,797653,0
2011-03-25,9.2313,9.3452,9.1436,9.3102,790949,0
2011-03-28,9.3102,9.4592,9.2663,9.275,780232,0
2011-03-29,9.2225,9.249,9.0559,9.1874,469031,0
2011-03-30,9.1962,9.4241,9.1962,9.389,516899,0
2011-03-31,9.3154,9.4095,9.306,9.3248,272408,0
2011-04-01,9.3102,9.3627,9.1524,9.1787,694594,0
2011-04-04,9.1524,9.249,9.1174,9.2313,286097,0
2011-04-05,9.1787,9.249,9.1174,9.1348,411838,0
2011-04-06,9.1698,9.3012,9.1348,9.2927,394211,0
2011-04-07,9.2838,9.3012,9.1348,9.1698,275409,0
2011-04-08,9.2401,9.2401,9.1174,9.126,169627,0
2011-04-11,9.1348,9.1348,9.091,9.1086,296217,0
2011-04-12,9.091,9.1086,8.9068,8.9068,426429,0
2011-04-13,8.9157,9.0471,8.9157,9.0384,666499,0
2011-04-14,9.0297,9.0822,8.9594,8.9769,259067,0
2011-04-15,8.9245,9.0646,8.9245,9.0209,371552,0
2011-04-18,8.9594,8.9946,8.6352,8.7579,575788,0
2011-04-19,8.8105,8.8368,8.7314,8.7579,399436,0
2011-04-20,8.8982,8.9157,8.7754,8.8543,297820,0
2011-04-21,8.8982,8.9333,8.7842,8.8368,169545,0
2011-04-25,8.8191,8.9068,8.7314,8.7666,344183,0
2011-04-26,8.7842,8.8717,8.7314,8.863,693113,0
2011-04-27,8.8456,8.8543,8.4773,8.4773,1219519,0
2011-04-28,8.4773,8.6176,8.4773,8.5387,481487,0
2011-04-29,8.6002,8.6662,8.3745,8.478,737462,0
2011-05-02,8.4773,8.5037,8.337,8.337,845611,0
2011-05-03,8.3284,8.5299,8.3284,8.416,542768,0
2011-05-04,8.1091,8.1704,7.8286,7.8373,3044938,0
2011-05-05,7.8812,8.004,7.6971,7.925,2370019,0
2011-05-06,8.0478,8.0917,7.9163,7.9513,886304,0
2011-05-09,7.96,8.1004,7.9513,8.004,792875,0
2011-05-10,8.0478,8.1442,7.9777,8.0827,1742540,0
2011-05-11,8.0741,8.1442,8.0215,8.0653,535805,0
2011-05-12,8.0302,8.1355,8.0215,8.1091,357014,0
2011-05-13,8.1355,8.1355,7.8901,7.9689,671307,0
2011-05-16,7.9689,8.039,7.8901,7.8901,563495,0
2011-05-17,7.8988,7.96,7.8548,7.8548,682516,0
2011-05-18,7.9075,7.9513,7.8373,7.8462,1051481,0
2011-05-19,7.9338,7.9777,7.6181,7.7058,1703827,0
2011-05-20,7.7058,7.9513,7.7058,7.8724,989532,0
2011-05-23,7.7935,7.8724,7.7321,7.7497,510289,0
2011-05-24,7.7586,7.8901,7.7321,7.8637,781600,0
2011-05-25,7.8637,7.8988,7.8023,7.8462,704062,0
2011-05-26,7.8111,7.9338,7.7233,7.8373,667344,0
2011-05-27,7.8724,7.9777,7.8286,7.8901,650242,0
2011-05-31,7.8986,7.9541,7.8244,7.9078,912964,0
2011-06-01,7.8812,7.9075,7.7233,7.7586,1393273,0
2011-06-02,7.7672,7.8724,7.6709,7.7321,1127802,0
2011-06-03,7.6709,7.7847,7.6709,7.6883,720448,0
2011-06-06,7.6883,7.7497,7.5919,7.5919,737241,0
2011-06-07,7.6261,7.7249,7.5722,7.644,585562,0
2011-06-08,7.6261,7.7607,7.5811,7.7249,663308,0
2011-06-09,7.7607,7.7878,7.6799,7.7607,471963,0
2011-06-10,7.7159,7.8416,7.7159,7.7698,664849,0
2011-06-13,7.7847,7.8462,7.6356,7.6356,663731,0
2011-06-14,7.7233,7.8286,7.6795,7.7847,661411,0
2011-06-15,7.7497,7.8023,7.662,7.7233,515426,0
2011-06-16,7.7249,7.7788,7.644,7.6531,550222,0
2011-06-17,7.6531,7.7788,7.6081,7.7339,1089623,0
2011-06-20,7.7428,7.8507,7.6799,7.8507,542292,0
2011-06-21,7.9225,7.9315,7.8416,7.8866,854605,0
2011-06-22,7.9045,7.9405,7.8686,7.8955,680957,0
2011-06-23,7.8955,7.9764,7.7159,7.9135,810854,0
2011-06-24,7.9135,7.9674,7.8686,7.8686,1747895,0
2011-06-27,7.8866,7.9674,7.8507,7.8507,1070644,0
2011-06-28,7.9225,7.9764,7.8327,7.8776,620517,0
2011-06-29,7.8866,7.9405,7.8595,7.9315,401380,0
2011-06-30,7.9135,7.9699,7.8852,7.9699,448023,0
2011-07-01,7.9674,8.0842,7.9315,8.0482,808035,0
2011-07-05,8.0392,8.0842,7.9405,7.9584,496697,0
2011-07-06,7.9943,8.0123,7.8686,7.8955,591284,0
2011-07-07,7.9584,8.0123,7.8955,7.9135,704074,0
2011-07-08,7.9045,7.9315,7.8416,7.8595,501839,0
2011-07-11,7.8416,7.8595,7.7607,7.7607,607180,0
2011-07-12,7.7428,7.8058,7.7339,7.7428,552480,0
2011-07-13,7.7607,7.8416,7.707,7.7249,578087,0
2011-07-14,7.7428,7.7788,7.4374,7.4643,1249308,0
2011-07-15,7.5362,7.5632,7.4374,7.4464,806387,0
2011-07-18,7.3926,7.4195,6.9434,7.0961,1889426,0
2011-07-19,7.1589,7.2218,7.0152,7.0511,827267,0
2011-07-20,7.1051,7.1321,6.7009,6.8087,1595516,0
2011-07-21,6.8267,6.9973,6.8087,6.9703,1169961,0
2011-07-22,7.0062,7.0601,6.8715,6.9614,506795,0
2011-07-25,6.9614,6.9973,6.8177,6.8985,714898,0
2011-07-26,6.9633,6.9633,6.8243,6.8522,685002,0
2011-07-27,6.8356,6.8446,6.7458,6.7458,801334,0
2011-07-28,6.7367,6.7458,6.647,6.6918,769486,0
2011-07-29,6.4077,6.6022,6.1485,6.4911,1473837,0
2011-08-01,6.9434,6.9434,6.62,6.8446,1743575,0
2011-08-02,6.917,6.991,6.8059,6.8892,1438906,0
2011-08-03,6.9614,6.9614,6.7817,6.8715,837894,0
2011-08-04,6.8535,6.8535,6.5122,6.5392,1478411,0
2011-08-05,6.7997,6.7997,6.3686,6.3775,1542627,0
2011-08-08,6.1978,6.2608,5.9104,5.9104,2192339,0
2011-08-09,6.0362,6.144,5.6859,6.135,2154554,0
2011-08-10,6.3595,6.5482,6.1709,6.3505,1757509,0
2011-08-11,6.5302,6.62,6.2697,6.3057,1939982,0
2011-08-12,6.4225,6.4674,6.2878,6.4045,1003721,0
2011-08-15,6.5122,6.7547,6.4853,6.7367,788928,0
2011-08-16,6.7278,6.7278,6.4045,6.4045,1031645,0
2011-08-17,6.4853,6.5482,6.3955,6.5122,724680,0
2011-08-18,6.4225,6.4762,6.2967,6.3505,1040083,0
2011-08-19,6.2967,6.4583,6.2878,6.3237,642317,0
2011-08-22,6.4674,6.4762,6.3326,6.3595,569546,0
2011-08-23,6.3775,6.6021,6.3775,6.6021,670972,0
2011-08-24,6.62,6.6559,6.4404,6.5841,525625,0
2011-08-25,6.6379,6.7278,6.3775,6.3866,579752,0
2011-08-26,6.3955,6.5571,6.3505,6.4404,455548,0
2011-08-29,6.4762,6.5662,6.3595,6.5571,926940,0
2011-08-30,6.5571,6.7189,6.4674,6.629,726403,0
2011-08-31,6.6431,6.8313,6.6431,6.8313,1134299,0
2011-09-01,6.8267,6.9703,6.7099,6.7907,890327,0
2011-09-02,6.6525,6.7749,6.5679,6.5679,598730,0
2011-09-06,6.4447,6.5651,6.4262,6.4633,636257,0
2011-09-07,6.5559,6.7039,6.5002,6.6948,605072,0
2011-09-08,6.6577,6.7688,6.5837,6.5837,394231,0
2011-09-09,6.5466,6.5837,6.38,6.4633,674928,0
2011-09-12,6.3866,6.5213,6.3326,6.4045,586497,0
2011-09-13,6.4674,6.629,6.3775,6.611,614013,0
2011-09-14,6.647,6.7726,6.5302,6.7367,422819,0
2011-09-15,6.7458,6.7547,6.3057,6.3326,1208105,0
2011-09-16,6.4262,6.4725,6.3429,6.3522,1169338,0
2011-09-19,6.3866,6.4225,6.1978,6.3415,730731,0
2011-09-20,6.3415,6.5213,6.3415,6.3866,545695,0
2011-09-21,6.5302,6.6021,6.4404,6.4674,755835,0
2011-09-22,6.3866,6.5392,6.3595,6.4225,951219,0
2011-09-23,6.4633,6.5928,6.4262,6.5743,591410,0
2011-09-26,6.6392,6.7039,6.4262,6.4633,910790,0
2011-09-27,6.5002,6.5559,6.4262,6.454,958841,0
2011-09-28,6.454,6.667,6.3059,6.3244,595608,0
2011-09-29,6.4262,6.4817,6.1576,6.2411,636548,0
2011-09-30,6.1434,6.3058,6.0479,6.0669,628866,0
2011-10-03,6.0374,6.0559,5.4725,5.4725,1282139,0
2011-10-04,5.4077,5.6299,5.1762,5.6206,1202612,0
2011-10-05,5.6484,6.0096,5.6299,6.0003,975071,0
2011-10-06,6.0188,6.0374,5.7688,5.9169,623386,0
2011-10-07,5.9077,5.9448,5.6022,5.6206,459263,0
2011-10-10,5.6762,5.7781,5.6392,5.7688,476409,0
2011-10-11,5.7781,5.7966,5.7411,5.7966,540725,0
2011-10-12,5.8614,5.9725,5.8059,5.9725,515373,0
2011-10-13,5.9263,6.028,5.8522,6.028,304456,0
2011-10-14,6.1114,6.1762,5.8614,5.8799,681807,0
2011-10-17,5.8151,5.8892,5.7873,5.8428,435463,0
2011-10-18,5.8799,5.9818,5.7873,5.954,487822,0
2011-10-19,6.1021,6.1485,5.9633,5.991,469270,0
2011-10-20,6.1206,6.1206,5.8706,5.8799,503228,0
2011-10-21,5.991,6.0188,5.7503,5.8243,844268,0
2011-10-24,5.7873,5.9077,5.6948,5.7966,1175113,0
2011-10-25,5.7411,5.7966,5.704,5.7226,517651,0
2011-10-26,5.7966,5.8799,5.6299,5.8522,778453,0
2011-10-27,6.1021,6.1947,5.9354,6.1021,1185453,0
2011-10-28,6.1114,6.4911,6.0188,6.4817,1269671,0
2011-10-31,6.3918,6.5924,6.3918,6.5447,747433,0
2011-11-01,6.4077,6.6577,6.278,6.5743,866460,0
2011-11-02,6.7039,7.028,6.5096,7.0188,1378610,0
2011-11-03,7.0743,7.2689,6.8428,7.2596,935790,0
2011-11-04,7.1795,7.1795,7.0383,7.1325,826264,0
2011-11-07,7.1485,7.2411,6.454,6.4817,1450487,0
2011-11-08,6.5743,6.8892,6.4817,6.8337,639837,0
2011-11-09,5.7503,5.7873,4.6021,4.9076,7938147,0
2011-11-10,5.0928,5.1762,4.4446,4.4724,3617941,0
2011-11-11,4.5465,4.9353,4.491,4.9076,2288386,0
2011-11-14,4.9909,4.9909,4.741,4.7502,1057974,0
2011-11-15,4.7595,4.8242,4.6576,4.6669,1024374,0
2011-11-16,4.6391,4.6947,4.4446,4.5558,1496664,0
2011-11-17,4.5372,4.6298,4.5001,4.6113,752389,0
2011-11-18,4.7039,4.8427,4.6113,4.8058,722515,0
2011-11-21,4.6761,4.9817,4.6483,4.9724,774116,0
2011-11-22,4.7595,4.9262,4.6113,4.6391,759106,0
2011-11-23,4.6205,5.0002,4.6021,4.9168,1000354,0
2011-11-25,4.8984,4.9353,4.6761,4.7595,298135,0
2011-11-28,4.8706,4.9909,4.815,4.9817,625695,0
2011-11-29,5.0002,5.0187,4.8427,4.9076,557625,0
2011-11-30,4.9778,4.9969,4.8918,4.9586,766098,0
2011-12-01,4.8242,4.9817,4.815,4.8706,458772,0
2011-12-02,5.0928,5.0928,4.8336,4.9353,912110,0
2011-12-05,4.9447,4.9724,4.778,4.9076,868193,0
2011-12-06,4.8742,4.9588,4.7895,4.8742,658595,0
2011-12-07,4.9117,4.9117,4.7142,4.7424,856414,0
2011-12-08,4.7047,4.7235,4.5166,4.5166,1218012,0
2011-12-09,4.5355,4.5824,4.4883,4.5448,880208,0
2011-12-12,4.5187,4.5927,4.5187,4.5372,820826,0
2011-12-13,4.5927,4.6205,4.491,4.5001,504939,0
2011-12-14,4.491,4.5927,4.1668,4.2039,1176643,0
2011-12-15,4.2595,4.3521,4.1205,4.1298,1118165,0
2011-12-16,4.1496,4.1685,3.8203,4.159,2825248,0
2011-12-19,4.1484,4.2039,3.8891,3.9076,708049,0
2011-12-20,3.9425,3.9897,3.8203,3.952,1167291,0
2011-12-21,3.9237,4.1402,3.8861,4.0649,1079249,0
2011-12-22,3.2369,3.4533,2.9545,3.1052,5923825,0
2011-12-23,3.0863,3.1993,3.011,3.0487,2019952,0
2011-12-27,3.0205,3.0487,2.9075,2.9075,1833577,0
2011-12-28,2.8792,2.8887,2.7382,2.7382,1988980,0
2011-12-29,2.7476,2.8323,2.6535,2.7947,2186273,0
2011-12-30,2.7803,2.8854,2.7325,2.8281,1510808,0
2012-01-03,2.8417,2.8792,2.8228,2.8699,856391,0
2012-01-04,2.8699,2.8792,2.7288,2.7947,923016,0
2012-01-05,2.7758,2.8135,2.71,2.7665,480212,0
2012-01-06,2.7665,2.7665,2.6817,2.6817,645756,0
2012-01-09,2.6817,2.6912,2.5405,2.5594,1121717,0
2012-01-10,2.5499,2.6064,2.5218,2.5311,844674,0
2012-01-11,2.5311,2.5687,2.4277,2.4748,1094540,0
2012-01-12,2.4841,2.5782,2.4748,2.5499,1117012,0
2012-01-13,2.5499,2.6158,2.4935,2.5687,953928,0
2012-01-17,2.5876,2.7193,2.5311,2.5782,762853,0
2012-01-18,2.5876,2.6347,2.5405,2.6347,666724,0
2012-01-19,2.6252,2.7853,2.5594,2.7665,1153993,0
2012-01-20,2.757,2.7758,2.644,2.6817,738425,0
2012-01-23,2.6723,2.7193,2.6535,2.6912,351248,0
2012-01-24,2.6912,2.7476,2.6912,2.71,416295,0
2012-01-25,2.7476,2.7476,2.6347,2.6912,405313,0
2012-01-26,2.71,2.7288,2.597,2.6252,651493,0
2012-01-27,2.6064,2.6535,2.5876,2.6535,371413,0
2012-01-30,2.6535,2.6629,2.5405,2.5594,486051,0
2012-01-31,2.5892,2.6083,2.5414,2.5605,398261,0
2012-02-01,2.5499,2.5876,2.5499,2.5876,680981,0
2012-02-02,2.5782,2.644,2.5594,2.597,674755,0
2012-02-03,2.644,2.7005,2.6252,2.6817,836735,0
2012-02-06,2.6817,2.7193,2.6629,2.6912,340371,0
2012-02-07,2.7193,2.7288,2.6629,2.6629,511701,0
2012-02-08,2.6817,2.71,2.6535,2.6912,451465,0
2012-02-09,2.6817,2.6912,2.6347,2.6629,567938,0
2012-02-10,2.6347,2.6912,2.6252,2.644,385011,0
2012-02-13,2.644,2.6817,2.6064,2.6347,748222,0
2012-02-14,2.6252,2.6535,2.6158,2.6347,304011,0
2012-02-15,2.6347,2.8792,2.6064,2.7288,1994061,0
2012-02-16,2.757,2.8605,2.6723,2.8228,1073669,0
2012-02-17,2.8699,3.011,2.8417,2.964,1349854,0
2012-02-21,3.011,3.0581,2.9828,3.0205,907001,0
2012-02-22,3.011,3.0299,2.8417,2.8699,766656,0
2012-02-23,2.8792,2.9357,2.8792,2.9075,411148,0
2012-02-24,2.8887,3.0299,2.8887,2.9357,546862,0
2012-02-27,2.9075,2.9452,2.8605,2.8699,649670,0
2012-02-28,2.8792,2.9828,2.8511,2.8699,687514,0
2012-02-29,2.878,3.0052,2.8192,3.0052,1282682,0
2012-03-01,2.9828,2.9922,2.8981,2.9075,689045,0
2012-03-02,3.1052,3.5064,3.0574,3.1434,4039289,0
2012-03-05,3.2369,3.2369,3.0958,3.124,2011344,0
2012-03-06,3.0574,3.086,2.8281,2.9905,1355964,0
2012-03-07,3.0669,3.086,2.9141,2.9236,851414,0
2012-03-08,3,3,2.8949,2.9332,488951,0
2012-03-09,2.9332,3.0096,2.8949,2.981,915154,0
2012-03-12,3.011,3.0487,2.9169,2.9452,877751,0
2012-03-13,2.9452,3.011,2.9263,3.0017,754339,0
2012-03-14,3.011,3.011,2.9545,2.9922,319813,0
2012-03-15,3.0017,3.0393,2.9734,3.0393,696858,0
2012-03-16,3.0382,3.1911,3.0191,3.1338,1969252,0
2012-03-19,3.1616,3.1616,2.9922,3.0017,614314,0
2012-03-20,2.981,3.1624,2.981,3.0956,1099459,0
2012-03-21,3.1338,3.172,3.086,3.1624,409570,0
2012-03-22,3.1529,3.1624,3.1052,3.1624,623822,0
2012-03-23,3.1624,3.2389,3.1052,3.1624,560161,0
2012-03-26,3.172,3.1911,3.1243,3.1529,626346,0
2012-03-27,3.1911,3.1911,3.1052,3.1052,420531,0
2012-03-28,3.0956,3.1147,3.0191,3.0287,467322,0
2012-03-29,3.0191,3.0287,2.9332,2.9523,536107,0
2012-03-30,2.981,3.0287,2.9236,2.9427,557343,0
2012-04-02,2.9236,2.9332,2.8663,2.9332,716906,0
2012-04-03,2.9427,2.9619,2.8186,2.8186,678428,0
2012-04-04,2.7994,2.8471,2.723,2.723,777913,0
2012-04-05,2.723,2.7325,2.6466,2.6657,536797,0
2012-04-09,2.6466,2.6657,2.551,2.5605,757114,0
2012-04-10,2.5797,2.5892,2.4746,2.4746,665116,0
2012-04-11,2.4841,2.551,2.4746,2.4841,497134,0
2012-04-12,2.4841,2.5033,2.4746,2.4841,416665,0
2012-04-13,2.4841,2.5033,2.4459,2.4459,399253,0
2012-04-16,2.4459,2.465,2.3503,2.3599,514245,0
2012-04-17,2.3503,2.4746,2.3313,2.3885,528059,0
2012-04-18,2.4459,2.4459,2.379,2.4077,388626,0
2012-04-19,2.4172,2.5033,2.4077,2.4363,624088,0
2012-04-20,2.4841,2.5414,2.4363,2.4555,608822,0
2012-04-23,2.4363,2.4363,2.3408,2.3599,424861,0
2012-04-24,2.3599,2.3981,2.3599,2.3885,192801,0
2012-04-25,2.4077,2.4077,2.3503,2.379,322385,0
2012-04-26,2.3694,2.4363,2.3503,2.4363,337950,0
2012-04-27,2.4459,2.4555,2.3885,2.4459,491856,0
2012-04-30,2.4363,2.5033,2.3885,2.4459,485574,0
2012-05-01,2.4077,2.4746,2.3599,2.3694,685043,0
2012-05-02,2.3408,2.3503,2.1784,2.2357,832153,0
2012-05-03,2.1974,2.3026,2.1593,2.2166,776441,0
2012-05-04,2.207,2.2739,2.207,2.2261,357448,0
2012-05-07,2.2357,2.2739,2.1974,2.1974,469203,0
2012-05-08,2.1879,2.2452,2.1593,2.1784,416216,0
2012-05-09,2.1593,2.2166,2.1497,2.1974,366433,0
2012-05-10,2.207,2.2452,2.1974,2.2261,239359,0
2012-05-11,2.2166,2.2357,2.1402,2.1497,542096,0
2012-05-14,2.1402,2.1497,1.9108,1.9682,1040479,0
2012-05-15,2.0064,2.0064,1.93,1.9395,519891,0
2012-05-16,1.9395,1.9586,1.7006,1.7675,1152192,0
2012-05-17,1.7867,1.8345,1.7389,1.7484,592380,0
2012-05-18,1.7771,1.7962,1.6529,1.6816,884551,0
2012-05-21,1.6816,1.7293,1.6816,1.7293,226922,0
2012-05-22,1.7197,1.844,1.7197,1.7675,472035,0
2012-05-23,1.758,1.7675,1.6912,1.7197,406313,0
2012-05-24,1.7197,1.7675,1.6816,1.7675,254171,0
2012-05-25,1.7675,1.7867,1.7484,1.7675,171619,0
2012-05-29,1.8058,1.863,1.7867,1.8249,235632,0
2012-05-30,1.844,1.8536,1.7771,1.8058,253973,0
2012-05-31,1.8153,1.9395,1.7675,1.8917,1414670,0
2012-06-01,1.863,1.8917,1.8345,1.8345,278786,0
2012-06-04,1.844,1.863,1.7675,1.7962,355291,0
2012-06-05,1.9578,2.1438,1.8795,2.0068,892634,0
2012-06-06,2.0949,2.1927,2.0068,2.1634,915015,0
2012-06-07,2.183,2.183,2.1046,2.1144,263820,0
2012-06-08,2.1046,2.1144,2.0068,2.0361,321493,0
2012-06-11,2.0446,2.0733,1.9969,1.9969,323094,0
2012-06-12,2.0064,2.0828,1.9586,2.0828,353777,0
2012-06-13,2.0541,2.0733,2.0446,2.0446,258588,0
2012-06-14,2.035,2.0733,1.9204,2.0446,430190,0
2012-06-15,2.0361,2.0459,1.8795,1.8795,2569585,0
2012-06-18,1.8822,1.9586,1.8822,1.9491,686599,0
2012-06-19,1.9774,2.0068,1.9578,2.0068,443532,0
2012-06-20,2.0165,2.1927,2.0068,2.1634,504305,0
2012-06-21,2.1732,2.2319,2.0068,2.0068,821930,0
2012-06-22,2.0459,2.0655,1.8795,1.8893,8246135,0
2012-06-25,1.9089,2.4375,1.8991,2.0949,2624547,0
2012-06-26,2.1046,2.1634,1.9284,1.997,1142770,0
2012-06-27,2.0361,2.0557,1.9676,1.9774,299335,0
2012-06-28,1.997,2.0557,1.997,2.0361,178397,0
2012-06-29,2.0753,2.0753,1.9774,2.0557,201320,0
2012-07-02,2.1144,2.3689,2.0459,2.3689,1612847,0
2012-07-03,2.3494,2.4081,2.2319,2.2808,380487,0
2012-07-05,2.3004,2.3689,2.2319,2.3102,367909,0
2012-07-06,2.3004,2.32,2.1634,2.2123,441768,0
2012-07-09,2.1927,2.3004,2.1732,2.2123,232507,0
2012-07-10,2.2417,2.3004,2.2025,2.2808,315600,0
2012-07-11,2.2906,2.3885,2.2417,2.2808,510341,0
2012-07-12,2.2711,2.32,2.2515,2.2515,295678,0
2012-07-13,2.2906,2.3396,2.2515,2.2515,583643,0
2012-07-16,2.2711,2.2711,2.2417,2.2417,181428,0
2012-07-17,2.2221,2.2808,2.2221,2.2613,297328,0
2012-07-18,2.2613,2.2906,2.2515,2.2515,177482,0
2012-07-19,2.2808,2.3102,2.2123,2.2123,341742,0
2012-07-20,2.2025,2.2417,2.1927,2.2319,289096,0
2012-07-23,2.1927,2.2123,2.0851,2.1536,315107,0
2012-07-24,2.134,2.1437,2.0949,2.1144,334833,0
2012-07-25,2.1144,2.1634,2.1046,2.134,239246,0
2012-07-26,2.1732,2.1732,2.0655,2.0753,370645,0
2012-07-27,2.0753,2.134,2.0655,2.134,210158,0
2012-07-30,2.1438,2.1634,2.1046,2.1438,148769,0
2012-07-31,2.1536,2.1927,2.0655,2.0655,340934,0
2012-08-01,2.0753,2.134,2.0655,2.0753,200786,0
2012-08-02,2.0753,2.1144,2.0655,2.0753,295219,0
2012-08-03,2.1438,2.1536,2.1144,2.1438,571193,0
2012-08-06,2.1536,2.1927,2.1144,2.1438,515659,0
2012-08-07,2.1536,2.1536,2.0557,2.0655,762219,0
2012-08-08,2.0655,2.1536,2.0655,2.1242,306622,0
2012-08-09,2.1242,2.1536,2.0949,2.1144,313406,0
2012-08-10,2.0949,2.1242,2.0753,2.1046,274404,0
2012-08-13,2.1144,2.1242,2.0851,2.1144,206364,0
2012-08-14,2.1242,2.134,2.1046,2.1242,159481,0
2012-08-15,2.1046,2.1242,2.0655,2.0753,320341,0
2012-08-16,2.0851,2.1046,2.0655,2.0753,191397,0
2012-08-17,2.0753,2.1046,2.0655,2.0753,189206,0
2012-08-20,2.0851,2.1242,2.0753,2.1046,264366,0
2012-08-21,2.0851,2.1242,2.0851,2.1242,332788,0
2012-08-22,2.1242,2.1242,2.0851,2.1046,192205,0
2012-08-23,2.0851,2.1438,2.0851,2.1046,234525,0
2012-08-24,2.0851,2.134,2.0851,2.1242,184250,0
2012-08-27,2.1046,2.1145,2.0949,2.1046,142582,0
2012-08-28,2.1046,2.1242,2.0949,2.1144,171876,0
2012-08-29,2.1144,2.1242,2.0851,2.0949,163524,0
2012-08-30,2.0949,2.1144,2.0655,2.1144,238004,0
2012-08-31,2.1144,2.1144,2.0753,2.1046,183594,0
2012-09-04,2.1046,2.1144,2.0753,2.1144,178316,0
2012-09-05,2.1046,2.1046,2.0851,2.0949,106161,0
2012-09-06,2.0851,2.1732,2.0753,2.0851,710048,0
2012-09-07,2.1046,2.1046,2.0655,2.0949,306980,0
2012-09-10,2.0851,2.1046,2.0753,2.0851,263152,0
2012-09-11,2.0753,2.1046,2.0753,2.0949,212725,0
2012-09-12,2.1046,2.1438,2.0949,2.1242,240490,0
2012-09-13,2.134,2.2319,2.1144,2.2123,620567,0
2012-09-14,2.2221,2.2711,2.1732,2.2123,544872,0
2012-09-17,2.2515,2.2711,2.2025,2.2711,254775,0
2012-09-18,2.2906,2.3102,2.2613,2.2808,286685,0
2012-09-19,2.2906,2.3004,2.2711,2.2906,173149,0
2012-09-20,2.3396,2.3396,2.3004,2.3102,255775,0
2012-09-21,2.3004,2.4179,2.3004,2.4179,643884,0
2012-09-24,2.3885,2.4277,2.3102,2.4081,417513,0
2012-09-25,2.4277,2.4473,2.3004,2.32,409952,0
2012-09-26,2.31,2.3135,2.1,2.26,451827,0
2012-09-27,2.29,2.38,2.23,2.34,306699,0
2012-09-28,2.26,2.3399,2.25,2.26,182753,0
2012-10-01,2.25,2.37,2.2,2.3201,338715,0
2012-10-02,2.29,2.34,2.25,2.33,636961,0
2012-10-03,2.31,2.35,2.29,2.34,349802,0
2012-10-04,2.34,2.36,2.28,2.32,322173,0
2012-10-05,2.31,2.35,2.29,2.34,220402,0
2012-10-08,2.35,2.35,2.27,2.29,177177,0
2012-10-09,2.29,2.34,2.26,2.32,484962,0
2012-10-10,2.32,2.33,2.28,2.31,367067,0
2012-10-11,2.3,2.33,2.27,2.32,438965,0
2012-10-12,2.34,2.34,2.27,2.27,197653,0
2012-10-15,2.25,2.3,2.25,2.28,228426,0
2012-10-16,2.28,2.32,2.27,2.31,159231,0
2012-10-17,2.34,2.35,2.26,2.34,231408,0
2012-10-18,2.31,2.35,2.27,2.29,476605,0
2012-10-19,2.28,2.32,2.28,2.3099,148990,0
2012-10-22,2.28,2.34,2.28,2.29,280421,0
2012-10-23,2.26,2.2999,2.26,2.29,178147,0
2012-10-24,2.31,2.31,2.25,2.27,142356,0
2012-10-25,2.27,2.31,2.27,2.29,145480,0
2012-10-26,2.3,2.31,2.27,2.3,181611,0
2012-10-31,2.3,2.31,2.27,2.3,257322,0
2012-11-01,2.3,2.31,2.27,2.31,215031,0
2012-11-02,2.05,2.21,1.95,2.06,1699880,0
2012-11-05,2.07,2.1,1.98,2.01,793994,0
2012-11-06,2,2.01,1.95,2,765585,0
2012-11-07,2,2.0001,1.96,1.98,332093,0
2012-11-08,1.99,2,1.95,1.96,468066,0
2012-11-09,1.93,1.96,1.91,1.91,908463,0
2012-11-12,1.91,1.95,1.91,1.94,533830,0
2012-11-13,1.92,1.96,1.92,1.92,495876,0
2012-11-14,1.93,1.95,1.93,1.94,341728,0
2012-11-15,1.93,1.95,1.92,1.92,385915,0
2012-11-16,1.92,1.93,1.9,1.93,324200,0
2012-11-19,1.92,1.95,1.91,1.94,285470,0
2012-11-20,1.95,1.975,1.9199,1.94,1528785,0
2012-11-21,1.95,1.99,1.93,1.98,316952,0
2012-11-23,1.99,2,1.97,1.97,107869,0
2012-11-26,1.99,2.09,1.98,2.07,438409,0
2012-11-27,2.03,2.1,2.02,2.09,334490,0
2012-11-28,2.09,2.18,2.06,2.18,354174,0
2012-11-29,2.16,2.23,2.11,2.18,759304,0
2012-11-30,2.2,2.23,2.16,2.21,202367,0
2012-12-03,2.22,2.25,2.17,2.2396,394924,0
2012-12-04,2.24,2.25,2.2,2.21,267782,0
2012-12-05,2.18,2.211,2.11,2.14,226107,0
2012-12-06,2.1,2.12,2.05,2.07,227304,0
2012-12-07,2.07,2.08,2.03,2.05,195158,0
2012-12-10,2.03,2.05,2,2,289525,0
2012-12-11,2,2.03,1.95,1.97,324831,0
2012-12-12,1.98,2.01,1.95,1.99,222588,0
2012-12-13,1.98,2.04,1.97,2,230722,0
2012-12-14,2,2.05,2,2.01,278087,0
2012-12-17,1.97,2.05,1.97,2.02,324966,0
2012-12-18,2.04,2.1,2.01,2.1,449244,0
2012-12-19,2.09,2.13,2.02,2.02,584614,0
2012-12-20,2.02,2.1,2.02,2.03,456163,0
2012-12-21,2,2.13,1.98,2.13,778563,0
2012-12-24,2.13,2.13,2,2.02,150660,0
2012-12-26,2.02,2.07,2,2.01,241887,0
2012-12-27,2,2.02,1.99,2,262284,0
2012-12-28,1.98,2,1.97,1.98,327271,0
2012-12-31,1.98,1.98,1.93,1.94,614651,0
2013-01-02,1.98,2.03,1.93,1.93,484690,0
2013-01-03,1.93,1.98,1.92,1.93,355854,0
2013-01-04,1.93,1.97,1.92,1.97,224675,0
2013-01-07,1.98,2,1.95,1.9898,302365,0
2013-01-08,2,2.02,1.98,2,229069,0
2013-01-09,2.02,2.0401,2,2.01,254770,0
2013-01-10,2.03,2.04,2.01,2.04,268868,0
2013-01-11,2.04,2.04,2.02,2.04,179931,0
2013-01-14,2.03,2.07,2,2.02,241581,0
2013-01-15,2.02,2.02,2,2.01,122008,0
2013-01-16,2,2.01,1.99,2,152172,0
2013-01-17,1.99,2,1.95,1.99,306703,0
2013-01-18,2,2,1.95,1.97,259393,0
2013-01-22,1.97,1.975,1.92,1.93,603958,0
2013-01-23,1.92,1.98,1.91,1.95,416809,0
2013-01-24,1.95,1.98,1.91,1.92,491163,0
2013-01-25,1.93,1.94,1.81,1.83,953501,0
2013-01-28,1.83,1.9,1.8,1.85,629979,0
2013-01-29,1.86,1.89,1.8,1.82,465964,0
2013-01-30,1.81,1.85,1.79,1.79,444471,0
2013-01-31,1.79,1.8,1.75,1.76,697961,0
2013-02-01,1.75,1.8,1.73,1.785,416904,0
2013-02-04,1.76,1.79,1.75,1.77,219068,0
2013-02-05,1.75,1.8,1.73,1.79,271820,0
2013-02-06,1.8,1.8,1.75,1.76,286297,0
2013-02-07,1.76,1.78,1.76,1.78,183024,0
2013-02-08,1.78,1.8,1.73,1.73,317559,0
2013-02-11,1.71,1.77,1.71,1.75,343045,0
2013-02-12,1.75,1.75,1.71,1.75,314434,0
2013-02-13,1.73,1.76,1.73,1.76,154278,0
2013-02-14,1.75,1.76,1.73,1.73,220249,0
2013-02-15,1.73,1.74,1.73,1.73,183727,0
2013-02-19,1.73,1.75,1.73,1.75,211508,0
2013-02-20,1.75,1.75,1.73,1.73,230422,0
2013-02-21,1.75,1.7699,1.72,1.75,284262,0
2013-02-22,1.73,1.76,1.73,1.74,134640,0
2013-02-25,1.76,1.76,1.71,1.71,192844,0
2013-02-26,1.71,1.73,1.65,1.65,339914,0
2013-02-27,1.64,1.8,1.57,1.76,976804,0
2013-02-28,1.77,1.77,1.7,1.72,301566,0
2013-03-01,1.93,1.93,1.77,1.78,715318,0
2013-03-04,1.77,1.84,1.75,1.81,322514,0
2013-03-05,1.8,1.81,1.74,1.75,351275,0
2013-03-06,1.73,1.74,1.59,1.65,766512,0
2013-03-07,1.64,1.64,1.59,1.59,486711,0
2013-03-08,1.57,1.65,1.55,1.64,591025,0
2013-03-11,1.64,1.79,1.64,1.79,562516,0
2013-03-12,1.8,1.83,1.7,1.72,298000,0
2013-03-13,1.74,1.78,1.69,1.71,98700,0
2013-03-14,1.72,1.72,1.62,1.65,333282,0
2013-03-15,1.63,1.697,1.63,1.65,628709,0
2013-03-18,1.65,1.71,1.65,1.7,198183,0
2013-03-19,1.7,1.72,1.66,1.66,203747,0
2013-03-20,1.65,1.7,1.65,1.7,192839,0
2013-03-21,1.7,1.7,1.67,1.69,100221,0
2013-03-22,1.67,1.7,1.65,1.69,172737,0
2013-03-25,1.65,1.68,1.65,1.66,138605,0
2013-03-26,1.64,1.66,1.62,1.62,225886,0
2013-03-27,1.61,1.65,1.61,1.64,237844,0
2013-03-28,1.62,1.7,1.61,1.665,257971,0
2013-04-01,1.65,1.69,1.63,1.69,199804,0
2013-04-02,1.67,1.67,1.63,1.63,169650,0
2013-04-03,1.63,1.67,1.62,1.67,174005,0
2013-04-04,1.65,1.675,1.65,1.65,151464,0
2013-04-05,1.64,1.65,1.63,1.64,189400,0
2013-04-08,1.62,1.64,1.6,1.62,228902,0
2013-04-09,1.6,1.629,1.6,1.6,200354,0
2013-04-10,1.6,1.64,1.6,1.6,188728,0
2013-04-11,1.6,1.63,1.6,1.62,234467,0
2013-04-12,1.6,1.7,1.6,1.7,565306,0
2013-04-15,1.7,1.7,1.66,1.69,173384,0
2013-04-16,1.68,1.7,1.61,1.64,168329,0
2013-04-17,1.64,1.67,1.63,1.64,136134,0
2013-04-18,1.65,1.68,1.63,1.65,100314,0
2013-04-19,1.68,1.68,1.63,1.63,151892,0
2013-04-22,1.61,1.66,1.6,1.65,124188,0
2013-04-23,1.64,1.67,1.61,1.62,174220,0
2013-04-24,1.65,1.65,1.6,1.63,214423,0
2013-04-25,1.63,1.6499,1.61,1.63,129364,0
2013-04-26,1.64,1.64,1.61,1.62,145450,0
2013-04-29,1.63,1.64,1.61,1.62,147742,0
2013-04-30,1.62,1.64,1.61,1.62,196241,0
2013-05-01,1.62,1.65,1.62,1.64,218801,0
2013-05-02,1.64,1.65,1.62,1.64,216021,0
2013-05-03,1.68,1.78,1.65,1.67,959335,0
2013-05-06,1.67,1.74,1.65,1.73,347219,0
2013-05-07,1.71,1.75,1.7,1.74,415694,0
2013-05-08,1.71,1.74,1.7,1.74,334713,0
2013-05-09,1.72,1.74,1.7,1.72,202710,0
2013-05-10,1.7,1.72,1.7,1.71,110465,0
2013-05-13,1.7,1.73,1.66,1.71,194604,0
2013-05-14,1.72,1.8,1.72,1.8,509353,0
2013-05-15,1.8,1.966,1.8,1.92,872211,0
2013-05-16,1.9,1.92,1.86,1.87,224710,0
2013-05-17,1.85,1.92,1.85,1.91,329097,0
2013-05-20,1.91,1.92,1.86,1.88,158340,0
2013-05-21,1.89,1.91,1.87,1.9,175340,0
2013-05-22,1.91,1.92,1.83,1.83,286822,0
2013-05-23,1.81,1.85,1.76,1.85,330082,0
2013-05-24,1.85,1.86,1.82,1.83,107254,0
2013-05-28,1.85,1.85,1.81,1.83,159132,0
2013-05-29,1.83,1.83,1.8,1.81,165584,0
2013-05-30,1.81,1.81,1.7,1.71,545379,0
2013-05-31,1.7,1.71,1.64,1.64,1501700,0
2013-06-03,1.71,1.75,1.63,1.71,1599852,0
2013-06-04,1.75,1.83,1.71,1.76,1843677,0
2013-06-05,1.78,1.82,1.73,1.76,1576650,0
2013-06-06,1.75,1.8,1.75,1.79,360436,0
2013-06-07,1.79,1.8,1.75,1.76,337889,0
2013-06-10,1.76,1.79,1.73,1.79,367574,0
2013-06-11,1.77,1.78,1.75,1.75,132513,0
2013-06-12,1.75,1.78,1.74,1.75,273342,0
2013-06-13,1.74,1.769,1.71,1.73,128829,0
2013-06-14,1.73,1.77,1.73,1.74,176045,0
2013-06-17,1.75,1.79,1.73,1.75,360133,0
2013-06-18,1.76,1.78,1.74,1.75,136706,0
2013-06-19,1.77,1.8,1.76,1.76,136013,0
2013-06-20,1.76,1.78,1.72,1.72,201142,0
2013-06-21,1.71,1.75,1.7,1.72,169748,0
2013-06-24,1.73,1.73,1.7,1.7,171926,0
2013-06-25,1.7,1.75,1.7,1.74,110812,0
2013-06-26,1.75,1.75,1.7,1.74,209444,0
2013-06-27,1.74,1.74,1.72,1.74,87533,0
2013-06-28,1.73,1.74,1.68,1.69,393572,0
2013-07-01,1.7,1.75,1.7,1.75,162737,0
2013-07-02,1.71,1.74,1.7,1.72,143769,0
2013-07-03,1.73,1.75,1.71,1.74,102114,0
2013-07-05,1.73,1.75,1.72,1.73,144559,0
2013-07-08,1.75,1.76,1.67,1.69,522934,0
2013-07-09,1.68,1.74,1.67,1.72,217806,0
2013-07-10,1.7,1.765,1.7,1.76,378561,0
2013-07-11,1.77,1.78,1.71,1.78,186638,0
2013-07-12,1.79,1.81,1.75,1.8,215705,0
2013-07-15,1.8,1.8,1.75,1.8,159308,0
2013-07-16,1.8,1.87,1.8,1.86,303510,0
2013-07-17,1.89,1.94,1.86,1.91,452927,0
2013-07-18,1.95,2.17,1.95,2.04,2115287,0
2013-07-19,2.1,2.39,2.1,2.38,2527239,0
2013-07-22,2.57,3.24,2.57,3.12,6723539,0
2013-07-23,3.24,3.28,2.63,2.67,4526162,0
2013-07-24,2.65,2.75,2.47,2.51,1895546,0
2013-07-25,2.44,2.64,2.4,2.58,1218041,0
2013-07-26,2.55,2.58,2.48,2.52,432919,0
2013-07-29,2.51,2.65,2.51,2.51,781016,0
2013-07-30,2.53,2.55,2.46,2.47,831359,0
2013-07-31,2.47,2.47,2.35,2.36,911125,0
2013-08-01,2.35,2.58,2.35,2.55,991710,0
2013-08-02,3.37,3.61,3.03,3.15,12115568,0
2013-08-05,3.1,3.38,3.06,3.35,3403184,0
2013-08-06,3.35,3.51,3.25,3.33,2696282,0
2013-08-07,3.35,3.51,3.32,3.46,1482774,0
2013-08-08,3.55,3.9,3.5,3.76,2777941,0
2013-08-09,3.8,3.81,3.59,3.65,1369234,0
2013-08-12,3.65,3.86,3.56,3.79,1415721,0
2013-08-13,3.8,3.83,3.67,3.72,1174596,0
2013-08-14,3.73,3.79,3.6,3.73,964849,0
2013-08-15,3.69,3.6997,3.53,3.6,756087,0
2013-08-16,3.59,3.6,3.39,3.42,962731,0
2013-08-19,3.35,3.39,3.15,3.16,1966575,0
2013-08-20,3.16,3.55,3.16,3.43,1150200,0
2013-08-21,3.43,3.53,3.34,3.46,620058,0
2013-08-22,3.45,3.4671,3.27,3.33,734648,0
2013-08-23,3.32,3.38,3.3,3.37,411937,0
2013-08-26,3.37,3.37,3.2,3.23,743150,0
2013-08-27,3.18,3.22,3.08,3.15,800251,0
2013-08-28,3.12,3.18,3,3.06,794915,0
2013-08-29,3.03,3.24,3.03,3.17,509403,0
2013-08-30,3.15,3.16,3.05,3.07,395479,0
2013-09-03,3.07,3.12,2.81,2.84,1238358,0
2013-09-04,2.84,2.92,2.81,2.89,562981,0
2013-09-05,2.86,2.86,2.67,2.69,1024753,0
2013-09-06,2.72,2.74,2.6,2.7,1141986,0
2013-09-09,2.7,2.75,2.52,2.59,1357096,0
2013-09-10,2.58,2.61,2.49,2.54,1173793,0
2013-09-11,2.54,2.83,2.54,2.81,1238282,0
2013-09-12,2.79,2.8,2.57,2.59,973005,0
2013-09-13,2.6,2.71,2.6,2.63,521632,0
2013-09-16,2.63,2.6699,2.55,2.58,560292,0
2013-09-17,2.61,2.74,2.59,2.69,583740,0
2013-09-18,2.71,2.74,2.63,2.66,349739,0
2013-09-19,2.7,2.7,2.63,2.68,319281,0
2013-09-20,2.65,2.68,2.58,2.58,599852,0
2013-09-23,2.58,2.6,2.5,2.54,540334,0
2013-09-24,2.48,2.59,2.46,2.57,283700,0
2013-09-25,2.6,2.7,2.54,2.67,462047,0
2013-09-26,2.68,2.83,2.65,2.73,770600,0
2013-09-27,2.7,2.72,2.6,2.61,327315,0
2013-09-30,2.58,2.64,2.53,2.57,551000,0
2013-10-01,2.59,2.64,2.55,2.61,459800,0
2013-10-02,2.61,2.62,2.54,2.62,309600,0
2013-10-03,2.72,2.72,2.54,2.54,404000,0
2013-10-04,2.54,2.61,2.53,2.59,215300,0
2013-10-07,2.58,2.62,2.54,2.57,389700,0
2013-10-08,2.55,2.58,2.49,2.49,377900,0
2013-10-09,2.48,2.51,2.28,2.34,766062,0
2013-10-10,2.36,2.59,2.36,2.59,571053,0
2013-10-11,2.58,2.61,2.53,2.61,326251,0
2013-10-14,2.57,2.57,2.45,2.51,411165,0
2013-10-15,2.5,2.56,2.48,2.52,414000,0
2013-10-16,2.52,2.6,2.48,2.59,388400,0
2013-10-17,2.59,2.65,2.52,2.54,430900,0
2013-10-18,2.53,2.59,2.52,2.53,339600,0
2013-10-21,2.54,2.62,2.52,2.61,452000,0
2013-10-22,2.63,2.63,2.56,2.6,281300,0
2013-10-23,2.58,2.6199,2.54,2.55,184126,0
2013-10-24,2.55,2.57,2.54,2.55,201500,0
2013-10-25,2.53,2.57,2.52,2.54,229483,0
2013-10-28,2.55,2.55,2.5,2.52,182800,0
2013-10-29,2.51,2.58,2.5,2.52,344300,0
2013-10-30,2.51,2.53,2.49,2.5,215300,0
2013-10-31,2.5,2.52,2.45,2.46,335308,0
2013-11-01,2.45,2.5,2.45,2.45,282200,0
2013-11-04,2.49,2.49,2.42,2.47,354500,0
2013-11-05,2.45,2.49,2.45,2.46,218100,0
2013-11-06,2.47,2.65,2.46,2.63,1195441,0
2013-11-07,2.73,2.82,2.11,2.18,3151400,0
2013-11-08,2.12,2.28,2.02,2.28,899100,0
2013-11-11,2.29,2.32,2.19,2.19,484722,0
2013-11-12,2.2,2.22,2.05,2.14,543200,0
2013-11-13,2.12,2.14,2.05,2.13,508400,0
2013-11-14,2.1,2.13,2.08,2.09,441400,0
2013-11-15,2.08,2.18,2.08,2.14,351800,0
2013-11-18,2.15,2.15,2.08,2.1,319400,0
2013-11-19,2.1,2.12,2.02,2.05,403793,0
2013-11-20,2.04,2.07,2,2.02,416100,0
2013-11-21,2.01,2.02,1.96,1.98,599500,0
2013-11-22,2,2,1.86,1.92,709150,0
2013-11-25,1.95,2.03,1.94,2.01,485900,0
2013-11-26,2.01,2.27,2.01,2.26,1175900,0
2013-11-27,2.33,2.35,2.11,2.21,863900,0
2013-11-29,2.24,2.28,2.15,2.21,218001,0
2013-12-02,2.21,2.28,2.12,2.12,623900,0
2013-12-03,2.13,2.22,2.13,2.19,494883,0
2013-12-04,2.18,2.2,2.12,2.17,340000,0
2013-12-05,2.18,2.2,2.13,2.14,195400,0
2013-12-06,2.15,2.18,2.13,2.13,274800,0
2013-12-09,2.13,2.15,2.05,2.07,433929,0
2013-12-10,2.08,2.38,2.06,2.24,974100,0
2013-12-11,2.27,2.27,2,2.11,919200,0
2013-12-12,2.11,2.11,2.05,2.09,200888,0
2013-12-13,2.09,2.1199,2.08,2.08,195180,0
2013-12-16,2.08,2.13,2.07,2.11,256003,0
2013-12-17,2.12,2.2,2.12,2.18,370000,0
2013-12-18,2.17,2.19,2.11,2.16,225600,0
2013-12-19,2.16,2.2,2.11,2.18,265600,0
2013-12-20,2.16,2.21,2.14,2.17,696600,0
2013-12-23,2.17,2.21,2.15,2.16,386100,0
2013-12-24,2.14,2.1701,2.14,2.15,112945,0
2013-12-26,2.16,2.1801,2.08,2.1,625893,0
2013-12-27,2.13,2.15,2.08,2.15,238200,0
2013-12-30,2.12,2.16,2.1,2.13,371500,0
2013-12-31,2.11,2.15,2.1,2.12,591800,0
2014-01-02,2.14,2.21,2.13,2.18,526293,0
2014-01-03,2.16,2.35,2.16,2.31,705517,0
2014-01-06,2.31,2.49,2.31,2.34,800300,0
2014-01-07,2.39,2.4,2.2,2.26,504800,0
2014-01-08,2.27,2.34,2.25,2.25,292900,0
2014-01-09,2.25,2.3,2.2,2.25,371300,0
2014-01-10,2.27,2.33,2.25,2.28,395400,0
2014-01-13,2.3,2.33,2.2,2.22,355000,0
2014-01-14,2.21,2.3,2.21,2.26,287700,0
2014-01-15,2.26,2.32,2.26,2.29,386400,0
2014-01-16,2.27,2.31,2.26,2.3,190352,0
2014-01-17,2.3,2.43,2.3,2.38,704100,0
2014-01-21,2.4,2.47,2.37,2.39,606500,0
2014-01-22,2.4,2.41,2.35,2.36,208500,0
2014-01-23,2.38,2.45,2.35,2.41,513700,0
2014-01-24,2.42,2.45,2.22,2.27,761000,0
2014-01-27,2.27,2.28,2.12,2.16,683300,0
2014-01-28,2.19,2.25,2.19,2.23,271800,0
2014-01-29,2.22,2.22,2.12,2.19,442300,0
2014-01-30,2.19,2.28,2.18,2.25,246800,0
2014-01-31,2.23,2.23,2.17,2.18,310700,0
2014-02-03,2.17,2.21,2.12,2.12,333760,0
2014-02-04,2.17,2.2,2.12,2.12,319933,0
2014-02-05,2.13,2.13,2.09,2.1,526781,0
2014-02-06,2.12,2.2,2.09,2.16,370542,0
2014-02-07,2.19,2.21,2.15,2.17,154068,0
2014-02-10,2.17,2.18,2.12,2.16,256978,0
2014-02-11,2.17,2.2,2.14,2.18,239809,0
2014-02-12,2.18,2.23,2.18,2.21,220968,0
2014-02-13,2.2,2.25,2.2,2.23,202765,0
2014-02-14,2.24,2.25,2.2,2.21,196604,0
2014-02-18,2.21,2.24,2.2,2.21,206832,0
2014-02-19,2.19,2.21,2.18,2.18,163234,0
2014-02-20,2.18,2.2201,2.18,2.2,158252,0
2014-02-21,2.2175,2.2175,2.17,2.18,233063,0
2014-02-24,2.19,2.22,2.18,2.19,285288,0
2014-02-25,2.22,2.23,2.12,2.16,432129,0
2014-02-26,2.15,2.195,2.14,2.17,161386,0
2014-02-27,2.16,2.19,2.15,2.16,194328,0
2014-02-28,2.16,2.2,2.15,2.19,228580,0
2014-03-03,2.17,2.2,2.16,2.2,248172,0
2014-03-04,2.21,2.25,2.19,2.21,336887,0
2014-03-05,2.22,2.38,2.22,2.34,774409,0
2014-03-06,2.4,2.7,2.38,2.55,1917570,0
2014-03-07,2.29,2.31,2.09,2.13,2946090,0
2014-03-10,2.13,2.1599,2.05,2.09,890169,0
2014-03-11,2.09,2.09,1.92,1.93,1424913,0
2014-03-12,1.93,1.9696,1.88,1.94,997480,0
2014-03-13,1.96,1.96,1.89,1.93,479660,0
2014-03-14,1.95,1.95,1.86,1.89,502211,0
2014-03-17,1.89,1.93,1.84,1.86,609947,0
2014-03-18,1.87,1.9,1.85,1.89,364999,0
2014-03-19,1.9,1.94,1.8918,1.91,309338,0
2014-03-20,1.91,1.94,1.89,1.91,339743,0
2014-03-21,1.92,1.93,1.89,1.9,944541,0
2014-03-24,1.9,1.9299,1.9,1.91,261202,0
2014-03-25,1.91,1.94,1.9,1.93,344207,0
2014-03-26,1.94,1.98,1.91,1.93,403600,0
2014-03-27,1.92,1.93,1.87,1.89,399489,0
2014-03-28,1.89,1.92,1.88,1.92,182172,0
2014-03-31,1.92,1.93,1.87,1.93,314608,0
2014-04-01,1.91,1.98,1.9,1.98,391037,0
2014-04-02,1.99,2.0308,1.96,1.96,196934,0
2014-04-03,1.98,2,1.94,1.94,146845,0
2014-04-04,1.95,1.95,1.88,1.91,239672,0
2014-04-07,1.9,1.9,1.86,1.88,254019,0
2014-04-08,1.89,1.95,1.88,1.94,185952,0
2014-04-09,1.94,1.95,1.87,1.88,412027,0
2014-04-10,1.87,1.91,1.87,1.89,274487,0
2014-04-11,1.89,1.91,1.88,1.88,244934,0
2014-04-14,1.88,1.905,1.88,1.89,278786,0
2014-04-15,1.88,1.9,1.87,1.89,363810,0
2014-04-16,1.89,1.9199,1.8755,1.88,123559,0
2014-04-17,1.89,1.91,1.87,1.89,270319,0
2014-04-21,1.87,1.9,1.87,1.89,278828,0
2014-04-22,1.88,1.91,1.87,1.89,259157,0
2014-04-23,1.88,1.92,1.87,1.89,392569,0
2014-04-24,1.89,1.9,1.84,1.87,367670,0
2014-04-25,1.88,1.8999,1.85,1.85,180329,0
2014-04-28,1.87,1.88,1.8501,1.86,100417,0
2014-04-29,1.87,1.93,1.87,1.89,257915,0
2014-04-30,1.9099,1.91,1.879,1.89,94215,0
2014-05-01,1.9,1.95,1.87,1.95,292583,0
2014-05-02,1.95,1.97,1.88,1.92,219565,0
2014-05-05,1.92,1.94,1.9,1.93,105465,0
2014-05-06,1.91,1.93,1.88,1.88,179133,0
2014-05-07,1.88,1.95,1.87,1.91,297654,0
2014-05-08,1.89,1.92,1.89,1.89,146839,0
2014-05-09,1.9,1.91,1.85,1.86,258132,0
2014-05-12,1.85,1.9,1.85,1.89,220271,0
2014-05-13,1.88,1.9,1.84,1.86,277582,0
2014-05-14,1.84,1.87,1.84,1.84,165630,0
2014-05-15,1.82,1.85,1.8,1.8,307527,0
2014-05-16,1.8,1.83,1.79,1.83,172253,0
2014-05-19,1.83,1.86,1.81,1.86,224037,0
2014-05-20,1.83,1.84,1.8,1.8,90706,0
2014-05-21,1.79,1.81,1.77,1.79,245508,0
2014-05-22,1.8,1.83,1.7701,1.79,155999,0
2014-05-23,1.8,1.82,1.77,1.81,85813,0
2014-05-27,1.8,1.83,1.75,1.81,321162,0
2014-05-28,1.8,1.8039,1.76,1.79,266762,0
2014-05-29,1.78,1.83,1.7501,1.83,332341,0
2014-05-30,1.82,1.84,1.78,1.8,191484,0
2014-06-02,1.79,1.8,1.77,1.77,192203,0
2014-06-03,1.77,1.79,1.76,1.76,171201,0
2014-06-04,1.76,1.78,1.66,1.69,685792,0
2014-06-05,1.69,1.75,1.69,1.72,184297,0
2014-06-06,1.75,1.75,1.72,1.73,188854,0
2014-06-09,1.73,1.76,1.69,1.69,235503,0
2014-06-10,1.7,1.75,1.7,1.75,198500,0
2014-06-11,1.73,1.75,1.71,1.71,219284,0
2014-06-12,1.71,1.76,1.71,1.74,214481,0
2014-06-13,1.72,1.76,1.72,1.76,146053,0
2014-06-16,1.77,1.8,1.76,1.77,229561,0
2014-06-17,1.76,1.81,1.76,1.78,184173,0
2014-06-18,1.79,1.8,1.75,1.79,113410,0
2014-06-19,1.79,1.79,1.76,1.77,91398,0
2014-06-20,1.76,1.8048,1.76,1.76,257289,0
2014-06-23,1.77,1.8,1.76,1.76,209247,0
2014-06-24,1.77,1.8,1.77,1.78,99745,0
2014-06-25,1.77,1.8,1.76,1.79,116474,0
2014-06-26,1.8,1.82,1.77,1.79,199496,0
2014-06-27,1.77,1.81,1.77,1.8,121312,0
2014-06-30,1.79,1.8015,1.78,1.8,88778,0
2014-07-01,1.8,1.83,1.78,1.78,348869,0
2014-07-02,1.78,1.82,1.78,1.78,107000,0
2014-07-03,1.8,1.81,1.78,1.78,47800,0
2014-07-07,1.78,1.7952,1.76,1.77,165410,0
2014-07-08,1.78,1.79,1.75,1.75,201291,0
2014-07-09,1.75,1.75,1.71,1.72,157799,0
2014-07-10,1.72,1.74,1.71,1.73,147134,0
2014-07-11,1.74,1.74,1.72,1.73,120679,0
2014-07-14,1.75,1.75,1.72,1.73,179910,0
2014-07-15,1.75,1.75,1.71,1.72,118351,0
2014-07-16,1.72,1.74,1.72,1.73,163823,0
2014-07-17,1.73,1.74,1.72,1.73,65596,0
2014-07-18,1.72,1.7337,1.71,1.72,124512,0
2014-07-21,1.71,1.72,1.7,1.71,94100,0
2014-07-22,1.71,1.73,1.69,1.69,172005,0
2014-07-23,1.71,1.72,1.71,1.72,84149,0
2014-07-24,1.72,1.72,1.69,1.71,103546,0
2014-07-25,1.7,1.71,1.7,1.7,85191,0
2014-07-28,1.69,1.73,1.69,1.72,119593,0
2014-07-29,1.83,1.9,1.75,1.78,1058846,0
2014-07-30,1.8,1.85,1.75,1.84,320575,0
2014-07-31,1.85,1.85,1.7801,1.84,233886,0
2014-08-01,1.84,1.84,1.76,1.78,167753,0
2014-08-04,1.77,1.8095,1.74,1.765,136246,0
2014-08-05,1.74,1.8,1.74,1.76,154691,0
2014-08-06,1.77,1.8,1.75,1.78,190290,0
2014-08-07,1.85,1.86,1.74,1.74,261366,0
2014-08-08,1.74,1.82,1.72,1.82,232563,0
2014-08-11,1.8,1.81,1.75,1.76,195003,0
2014-08-12,1.8,1.81,1.76,1.76,206824,0
2014-08-13,1.76,1.8,1.76,1.77,229759,0
2014-08-14,1.77,1.8,1.77,1.79,126074,0
2014-08-15,1.78,1.79,1.76,1.79,214106,0
2014-08-18,1.79,1.805,1.77,1.8,225047,0
2014-08-19,1.79,1.8,1.77,1.8,116332,0
2014-08-20,1.78,1.798,1.75,1.79,227583,0
2014-08-21,1.79,1.8,1.77,1.8,180775,0
2014-08-22,1.8,1.84,1.78,1.81,629315,0
2014-08-25,1.82,1.8221,1.8,1.82,221445,0
2014-08-26,1.81,1.82,1.77,1.78,192008,0
2014-08-27,1.78,1.8,1.77,1.78,136607,0
2014-08-28,1.79,1.8,1.76,1.76,100627,0
2014-08-29,1.78,1.78,1.76,1.76,94469,0
2014-09-02,1.77,1.79,1.77,1.77,96366,0
2014-09-03,1.77,1.79,1.74,1.74,163806,0
2014-09-04,1.75,1.76,1.72,1.73,125122,0
2014-09-05,1.72,1.73,1.71,1.71,218626,0
2014-09-08,1.71,1.72,1.7,1.72,140694,0
2014-09-09,1.71,1.72,1.7,1.71,198316,0
2014-09-10,1.7,1.71,1.67,1.68,260539,0
2014-09-11,1.68,1.7,1.67,1.69,256462,0
2014-09-12,1.69,1.69,1.66,1.68,197810,0
2014-09-15,1.7,1.7,1.66,1.66,122834,0
2014-09-16,1.66,1.69,1.66,1.66,209262,0
2014-09-17,1.68,1.69,1.66,1.66,143579,0
2014-09-18,1.66,1.69,1.66,1.66,169174,0
2014-09-19,1.66,1.68,1.62,1.62,368519,0
2014-09-22,1.67,1.67,1.62,1.62,229628,0
2014-09-23,1.61,1.65,1.6,1.6,141513,0
2014-09-24,1.6,1.7,1.58,1.63,257385,0
2014-09-25,1.64,1.66,1.63,1.64,167743,0
2014-09-26,1.65,1.65,1.5899,1.61,201746,0
2014-09-29,1.62,1.63,1.59,1.59,117133,0
2014-09-30,1.58,1.6,1.57,1.57,129616,0
2014-10-01,1.56,1.57,1.43,1.48,540963,0
2014-10-02,1.45,1.4899,1.44,1.47,209666,0
2014-10-03,1.49,1.54,1.48,1.53,210018,0
2014-10-06,1.53,1.56,1.49,1.51,66019,0
2014-10-07,1.5,1.5,1.44,1.47,169627,0
2014-10-08,1.4532,1.463,1.42,1.46,293248,0
2014-10-09,1.44,1.5,1.43,1.43,156093,0
2014-10-10,1.43,1.45,1.39,1.4,202122,0
2014-10-13,1.4,1.4,1.32,1.33,328521,0
2014-10-14,1.37,1.4,1.2471,1.3,324110,0
2014-10-15,1.3,1.36,1.28,1.31,177449,0
2014-10-16,1.29,1.37,1.29,1.3699,139617,0
2014-10-17,1.37,1.4,1.33,1.37,140766,0
2014-10-20,1.38,1.445,1.36,1.41,123574,0
2014-10-21,1.4,1.42,1.3455,1.38,121269,0
2014-10-22,1.36,1.383,1.34,1.35,120155,0
2014-10-23,1.4,1.4,1.36,1.37,65352,0
2014-10-24,1.37,1.407,1.37,1.39,146206,0
2014-10-27,1.4,1.42,1.37,1.37,61239,0
2014-10-28,1.39,1.4,1.36,1.4,69953,0
2014-10-29,1.39,1.4201,1.39,1.41,84677,0
2014-10-30,1.42,1.42,1.37,1.37,223207,0
2014-10-31,1.37,1.4,1.35,1.35,225958,0
2014-11-03,1.36,1.4,1.36,1.4,127614,0
2014-11-04,1.38,1.4,1.35,1.38,93577,0
2014-11-05,1.37,1.4,1.35,1.38,235561,0
2014-11-06,1.5,1.64,1.5,1.52,742241,0
2014-11-07,1.5,1.61,1.5,1.5,397339,0
2014-11-10,1.5,1.5,1.45,1.45,160627,0
2014-11-11,1.5,1.5,1.33,1.34,411624,0
2014-11-12,1.34,1.4,1.33,1.38,239887,0
2014-11-13,1.39,1.3928,1.35,1.35,175784,0
2014-11-14,1.35,1.4,1.35,1.365,155113,0
2014-11-17,1.34,1.37,1.32,1.32,166586,0
2014-11-18,1.32,1.33,1.29,1.3,332240,0
2014-11-19,1.3,1.32,1.29,1.31,88976,0
2014-11-20,1.32,1.32,1.3,1.3,86735,0
2014-11-21,1.3,1.32,1.3,1.3,113592,0
2014-11-24,1.3,1.32,1.3,1.31,137727,0
2014-11-25,1.3,1.32,1.3,1.3,79460,0
2014-11-26,1.3,1.32,1.29,1.3,124213,0
2014-11-28,1.29,1.3,1.27,1.28,80441,0
2014-12-01,1.28,1.285,1.23,1.23,408270,0
2014-12-02,1.23,1.25,1.21,1.22,229893,0
2014-12-03,1.23,1.24,1.21,1.24,156276,0
2014-12-04,1.25,1.25,1.18,1.24,405940,0
2014-12-05,1.94,2.05,1.72,1.94,13226172,0
2014-12-08,1.86,1.9,1.75,1.85,1538855,0
2014-12-09,1.82,1.87,1.76,1.87,1340003,0
2014-12-10,1.87,1.96,1.85,1.88,1108718,0
2014-12-11,1.9,1.93,1.8,1.88,471084,0
2014-12-12,1.8999,1.8999,1.81,1.86,266979,0
2014-12-15,1.83,1.86,1.76,1.77,273452,0
2014-12-16,1.75,1.78,1.65,1.74,388000,0
2014-12-17,1.71,1.8,1.67,1.74,341191,0
2014-12-18,1.71,1.78,1.7001,1.73,673798,0
2014-12-19,1.71,1.8,1.7,1.73,829038,0
2014-12-22,1.7,1.88,1.7,1.86,703558,0
2014-12-23,1.83,1.93,1.83,1.87,532376,0
2014-12-24,1.86,1.88,1.8,1.82,191454,0
2014-12-26,1.83,1.89,1.78,1.87,348945,0
2014-12-29,1.84,1.88,1.78,1.8,332151,0
2014-12-30,1.78,1.81,1.74,1.74,257415,0
2014-12-31,1.7,1.79,1.7,1.79,370473,0
2015-01-02,1.77,1.83,1.75,1.81,183384,0
2015-01-05,1.78,1.7929,1.73,1.77,230993,0
2015-01-06,1.73,1.77,1.65,1.68,585320,0
2015-01-07,1.67,1.79,1.67,1.78,269466,0
2015-01-08,1.78,1.78,1.72,1.74,78546,0
2015-01-09,1.75,1.76,1.7,1.7,87170,0
2015-01-12,1.69,1.69,1.65,1.66,145038,0
2015-01-13,1.67,1.7,1.58,1.59,170633,0
2015-01-14,1.56,1.62,1.5,1.61,820856,0
2015-01-15,1.61,1.63,1.54,1.58,499481,0
2015-01-16,1.57,1.64,1.55,1.57,297061,0
2015-01-20,1.57,1.6,1.55,1.55,121458,0
2015-01-21,1.55,1.5999,1.5,1.55,147559,0
2015-01-22,1.569,1.6,1.55,1.6,187844,0
2015-01-23,1.5855,1.59,1.55,1.57,207117,0
2015-01-26,1.57,1.705,1.57,1.64,219373,0
2015-01-27,1.64,1.68,1.6135,1.64,147887,0
2015-01-28,1.68,1.68,1.6,1.61,86197,0
2015-01-29,1.61,1.7,1.56,1.7,201601,0
2015-01-30,1.68,1.78,1.63,1.78,351780,0
2015-02-02,1.76,1.78,1.68,1.75,137203,0
2015-02-03,1.77,1.79,1.75,1.78,96891,0
2015-02-04,1.78,1.83,1.76,1.8,188401,0
2015-02-05,1.8,1.84,1.8,1.8,80766,0
2015-02-06,1.79,1.83,1.78,1.78,87579,0
2015-02-09,1.78,1.81,1.75,1.81,61378,0
2015-02-10,1.78,1.81,1.75,1.77,65396,0
2015-02-11,1.75,1.8,1.7401,1.76,82436,0
2015-02-12,1.8,1.85,1.75,1.78,182018,0
2015-02-13,1.8,1.8,1.69,1.75,150074,0
2015-02-17,1.72,1.75,1.72,1.72,84434,0
2015-02-18,1.71,1.73,1.7,1.71,99405,0
2015-02-19,1.7,1.72,1.685,1.71,122863,0
2015-02-20,1.69,1.72,1.68,1.71,114723,0
2015-02-23,1.7,1.71,1.67,1.69,82720,0
2015-02-24,1.67,1.7,1.67,1.7,56032,0
2015-02-25,1.7,1.7,1.67,1.7,82548,0
2015-02-26,1.68,1.7,1.63,1.68,164399,0
2015-02-27,1.66,1.7,1.66,1.68,52092,0
2015-03-02,1.67,1.68,1.65,1.66,64600,0
2015-03-03,1.68,1.7,1.67,1.7,123300,0
2015-03-04,1.7,1.73,1.67,1.69,298000,0
2015-03-05,1.61,1.8,1.51,1.8,452500,0
2015-03-06,1.8,1.85,1.7,1.83,634900,0
2015-03-09,1.81,1.87,1.79,1.8,201900,0
2015-03-10,1.79,1.82,1.75,1.77,96200,0
2015-03-11,1.75,1.78,1.75,1.77,129400,0
2015-03-12,1.76,1.77,1.73,1.74,201500,0
2015-03-13,1.73,1.76,1.72,1.72,127300,0
2015-03-16,1.74,1.74,1.7,1.71,185300,0
2015-03-17,1.71,1.72,1.67,1.69,143000,0
2015-03-18,1.68,1.71,1.68,1.69,62400,0
2015-03-19,1.69,1.7,1.67,1.68,69500,0
2015-03-20,1.67,1.69,1.63,1.63,321600,0
2015-03-23,1.63,1.67,1.6,1.66,110700,0
2015-03-24,1.66,1.66,1.63,1.64,75800,0
2015-03-25,1.63,1.64,1.59,1.59,203700,0
2015-03-26,1.59,1.6,1.56,1.58,140600,0
2015-03-27,1.58,1.6,1.56,1.57,60800,0
2015-03-30,1.59,1.6,1.56,1.58,90300,0
2015-03-31,1.58,1.72,1.56,1.68,306137,0
2015-04-01,1.68,1.7,1.66,1.67,67400,0
2015-04-02,1.66,1.68,1.65,1.66,108000,0
2015-04-06,1.64,1.68,1.63,1.66,122800,0
2015-04-07,1.66,1.7,1.65,1.69,111635,0
2015-04-08,1.69,1.78,1.67,1.73,177200,0
2015-04-09,1.72,1.78,1.72,1.74,1683455,0
2015-04-10,1.73,1.83,1.73,1.81,230900,0
2015-04-13,1.8,1.83,1.77,1.8,146400,0
2015-04-14,1.79,1.95,1.78,1.9,467200,0
2015-04-15,1.89,1.91,1.83,1.85,241470,0
2015-04-16,1.87,1.95,1.85,1.95,373664,0
2015-04-17,1.95,1.98,1.9,1.97,311600,0
2015-04-20,1.98,2.04,1.95,2,697440,0
2015-04-21,1.98,2.09,1.97,1.98,495017,0
2015-04-22,1.98,2.03,1.98,1.99,383496,0
2015-04-23,2.01,2.09,1.99,2.09,289600,0
2015-04-24,2.08,2.15,2.07,2.13,494075,0
2015-04-27,2.15,2.29,2.15,2.26,926400,0
2015-04-28,2.28,2.35,2.24,2.35,487323,0
2015-04-29,2.33,2.35,2.09,2.26,833400,0
2015-04-30,2.24,2.32,2.2,2.28,478000,0
2015-05-01,2.3,2.3,2.2,2.3,181300,0
2015-05-04,2.25,2.35,2.25,2.31,314600,0
2015-05-05,2.33,2.33,2.21,2.28,297100,0
2015-05-06,2.26,2.29,2.2,2.26,228947,0
2015-05-07,2.38,2.38,2.13,2.24,313958,0
2015-05-08,2.35,2.42,2.2,2.37,961400,0
2015-05-11,2.46,2.5,2.39,2.4,955100,0
2015-05-12,2.4,2.43,2.34,2.4,324480,0
2015-05-13,2.38,2.41,2.36,2.39,204246,0
2015-05-14,2.4,2.4,2.32,2.36,404900,0
2015-05-15,2.37,2.42,2.37,2.39,255436,0
2015-05-18,2.39,2.42,2.37,2.4,373562,0
2015-05-19,2.39,2.45,2.37,2.44,305536,0
2015-05-20,2.44,2.44,2.38,2.4,232209,0
2015-05-21,2.42,2.44,2.36,2.41,292400,0
2015-05-22,2.39,2.44,2.36,2.42,306400,0
2015-05-26,2.42,2.43,2.38,2.42,216984,0
2015-05-27,2.43,2.43,2.37,2.42,300300,0
2015-05-28,2.42,2.43,2.37,2.43,264537,0
2015-05-29,2.43,2.44,2.32,2.42,355300,0
2015-06-01,2.39,2.42,2.3,2.42,372666,0
2015-06-02,2.41,2.42,2.375,2.41,314766,0
2015-06-03,2.41,2.42,2.37,2.42,369500,0
2015-06-04,2.41,2.44,2.37,2.4,434500,0
2015-06-05,2.41,2.42,2.38,2.42,196100,0
2015-06-08,2.39,2.42,2.37,2.42,280200,0
2015-06-09,2.42,2.42,2.37,2.38,278805,0
2015-06-10,2.38,2.42,2.37,2.4,527735,0
2015-06-11,2.4,2.42,2.38,2.4,739733,0
2015-06-12,2.37,2.41,2.35,2.4,207200,0
2015-06-15,2.39,2.4,2.38,2.39,196900,0
2015-06-16,2.38,2.41,2.37,2.4,235700,0
2015-06-17,2.41,2.41,2.39,2.4,215000,0
2015-06-18,2.39,2.52,2.39,2.5,775900,0
2015-06-19,2.52,2.58,2.49,2.49,508300,0
2015-06-22,2.47,2.53,2.46,2.5,302000,0
2015-06-23,2.5,2.56,2.5,2.54,205388,0
2015-06-24,2.55,2.57,2.44,2.47,160100,0
2015-06-25,2.45,2.52,2.45,2.51,129100,0
2015-06-26,2.5,2.51,2.4,2.4,139800,0
2015-06-29,2.39,2.49,2.35,2.38,273500,0
2015-06-30,2.36,2.42,2.35,2.4,156837,0
2015-07-01,2.39,2.41,2.37,2.37,129400,0
2015-07-02,2.36,2.38,2.27,2.3,220200,0
2015-07-06,2.27,2.27,2.16,2.24,218600,0
2015-07-07,2.2,2.24,2.16,2.17,101700,0
2015-07-08,2.13,2.18,2.1,2.1,188400,0
2015-07-09,2.12,2.22,2.12,2.15,263700,0
2015-07-10,2.17,2.23,2.13,2.16,319600,0
2015-07-13,2.17,2.19,2.13,2.16,401100,0
2015-07-14,2.14,2.21,2.14,2.2,92447,0
2015-07-15,2.14,2.3,2.14,2.24,392483,0
2015-07-16,2.26,2.31,2.23,2.23,76200,0
2015-07-17,2.24,2.3,2.19,2.29,74000,0
2015-07-20,2.29,2.29,2.17,2.25,951600,0
2015-07-21,2.22,2.28,2.19,2.25,90000,0
2015-07-22,2.25,2.25,2.12,2.16,135000,0
2015-07-23,2.15,2.19,2.02,2.03,176200,0
2015-07-24,2.03,2.04,1.98,2,125700,0
2015-07-27,1.97,2.03,1.89,2.01,141500,0
2015-07-28,2.01,2.05,1.99,2,122600,0
2015-07-29,2,2.19,2,2.16,192100,0
2015-07-30,2.13,2.18,2.1,2.15,85600,0
2015-07-31,2.16,2.19,2.13,2.16,51400,0
2015-08-03,2.17,2.18,2.1,2.13,87969,0
2015-08-04,2.12,2.15,2.1,2.13,94300,0
2015-08-05,2.11,2.15,2.09,2.12,109700,0
2015-08-06,2.12,2.16,2.04,2.12,126613,0
2015-08-07,2.11,2.16,2.05,2.15,112000,0
2015-08-10,1.95,2.17,1.95,2.16,338300,0
2015-08-11,2.16,2.16,2.05,2.08,244780,0
2015-08-12,2.05,2.09,2.01,2.07,168100,0
2015-08-13,2.03,2.09,2.02,2.03,116500,0
2015-08-14,2.02,2.08,2.02,2.08,143300,0
2015-08-17,2.08,2.12,2.03,2.12,180500,0
2015-08-18,2.09,2.16,2.05,2.16,104000,0
2015-08-19,2.14,2.16,2.1,2.15,129600,0
2015-08-20,2.11,2.16,2.1,2.15,80100,0
2015-08-21,2.13,2.15,2.08,2.11,152600,0
2015-08-24,2.01,2.12,1.98,2.04,219266,0
2015-08-25,2.05,2.07,1.98,2.02,159500,0
2015-08-26,2.03,2.06,1.99,2.03,162000,0
2015-08-27,2.03,2.04,1.99,2.04,193600,0
2015-08-28,2.01,2.17,2.01,2.15,338400,0
2015-08-31,2.11,2.23,2.09,2.22,197300,0
2015-09-01,2.14,2.23,2.14,2.22,101800,0
2015-09-02,2.22,2.25,2.2,2.23,125300,0
2015-09-03,2.23,2.25,2.2,2.25,98300,0
2015-09-04,2.21,2.28,2.16,2.28,148000,0
2015-09-08,2.29,2.3,2.16,2.29,128800,0
2015-09-09,2.28,2.33,2.22,2.3,118600,0
2015-09-10,2.27,2.33,2.23,2.29,216042,0
2015-09-11,2.28,2.32,2.22,2.3,98200,0
2015-09-14,2.29,2.3,2.23,2.23,44500,0
2015-09-15,2.23,2.3,2.23,2.28,158100,0
2015-09-16,2.26,2.31,2.24,2.3,127700,0
2015-09-17,2.27,2.31,2.25,2.27,64889,0
2015-09-18,2.24,2.29,2.24,2.29,187900,0
2015-09-21,2.28,2.28,2.24,2.24,107200,0
2015-09-22,2.24,2.25,2.16,2.2,103100,0
2015-09-23,2.19,2.22,2.16,2.2,126671,0
2015-09-24,2.19,2.22,2.14,2.21,144648,0
2015-09-25,2.21,2.21,2.13,2.2,98900,0
2015-09-28,2.2,2.2,2.14,2.17,123662,0
2015-09-29,2.15,2.18,2.12,2.16,132800,0
2015-09-30,2.14,2.21,2.14,2.19,114300,0
2015-10-01,2.18,2.24,2.18,2.21,141000,0
2015-10-02,2.18,2.25,2.11,2.22,186500,0
2015-10-05,2.23,2.28,2.2,2.27,92933,0
2015-10-06,2.25,2.3,2.24,2.3,92700,0
2015-10-07,2.31,2.45,2.3,2.44,341401,0
2015-10-08,2.44,2.49,2.42,2.48,253400,0
2015-10-09,2.48,2.48,2.43,2.47,152300,0
2015-10-12,2.49,2.49,2.43,2.46,42625,0
2015-10-13,2.49,2.49,2.44,2.45,93500,0
2015-10-14,2.44,2.45,2.4,2.42,50100,0
2015-10-15,2.42,2.48,2.41,2.48,79400,0
2015-10-16,2.48,2.48,2.41,2.44,41000,0
2015-10-19,2.44,2.45,2.4,2.45,114306,0
2015-10-20,2.46,2.47,2.44,2.46,71400,0
2015-10-21,2.47,2.47,2.42,2.43,54500,0
2015-10-22,2.44,2.45,2.41,2.44,115100,0
2015-10-23,2.45,2.45,2.36,2.41,128400,0
2015-10-26,2.38,2.43,2.27,2.34,185700,0
2015-10-27,2.34,2.35,2.27,2.3,174600,0
2015-10-28,2.28,2.37,2.28,2.36,231300,0
2015-10-29,2.36,2.37,2.3,2.3,49600,0
2015-10-30,2.32,2.33,2.25,2.29,143300,0
2015-11-02,2.27,2.38,2.27,2.34,60519,0
2015-11-03,2.32,2.367,2.32,2.34,92562,0
2015-11-04,2.35,2.38,2.31,2.31,205504,0
2015-11-05,2.34,2.4,2.31,2.33,128800,0
2015-11-06,2.33,2.33,2.22,2.24,303100,0
2015-11-09,2.22,2.25,2.18,2.23,84898,0
2015-11-10,2.23,2.29,2.22,2.24,85200,0
2015-11-11,2.26,2.26,2.18,2.2,97500,0
2015-11-12,2.2,2.22,2.16,2.16,82600,0
2015-11-13,2.17,2.19,2.1,2.12,164200,0
2015-11-16,2.09,2.1,2.02,2.05,103700,0
2015-11-17,2.05,2.05,1.99,2.02,104500,0
2015-11-18,2.05,2.05,1.96,1.98,133600,0
2015-11-19,1.96,2.02,1.94,1.96,178200,0
2015-11-20,1.97,1.99,1.96,1.96,42300,0
2015-11-23,1.94,1.98,1.9,1.92,168700,0
2015-11-24,1.9,1.95,1.85,1.89,202300,0
2015-11-25,1.85,1.91,1.8,1.84,163900,0
2015-11-27,1.83,1.97,1.83,1.94,97900,0
2015-11-30,1.93,1.98,1.91,1.92,71000,0
2015-12-01,1.96,1.96,1.88,1.94,243943,0
2015-12-02,1.92,1.94,1.89,1.9,35168,0
2015-12-03,1.91,1.91,1.86,1.88,115022,0
2015-12-04,1.87,1.91,1.83,1.9,131500,0
2015-12-07,1.88,1.89,1.84,1.85,85700,0
2015-12-08,1.84,1.87,1.83,1.84,56476,0
2015-12-09,1.82,1.85,1.8,1.82,90600,0
2015-12-10,1.8,1.86,1.8,1.81,212900,0
2015-12-11,1.8,1.82,1.79,1.8,43300,0
2015-12-14,1.79,1.8,1.76,1.77,111308,0
2015-12-15,1.76,1.8,1.76,1.76,122500,0
2015-12-16,1.74,1.79,1.74,1.74,97600,0
2015-12-17,1.73,1.78,1.73,1.77,96800,0
2015-12-18,1.74,1.8,1.71,1.75,99600,0
2015-12-21,1.74,1.79,1.72,1.73,105300,0
2015-12-22,1.71,1.79,1.71,1.74,87042,0
2015-12-23,1.75,1.78,1.73,1.76,91200,0
2015-12-24,1.76,1.79,1.76,1.77,43108,0
2015-12-28,1.76,1.79,1.75,1.75,94482,0
2015-12-29,1.75,1.78,1.73,1.73,89618,0
2015-12-30,1.73,1.8,1.7225,1.76,153715,0
2015-12-31,1.7,1.79,1.7,1.75,206277,0
2016-01-04,1.71,1.78,1.71,1.76,41799,0
2016-01-05,1.77,1.9,1.77,1.9,160467,0
2016-01-06,1.85,1.88,1.81,1.82,57070,0
2016-01-07,1.81,1.85,1.77,1.78,36062,0
2016-01-08,1.78,1.85,1.78,1.78,59350,0
2016-01-11,1.78,1.86,1.75,1.78,62583,0
2016-01-12,1.78,1.83,1.74,1.76,145767,0
2016-01-13,1.74,1.81,1.72,1.73,113110,0
2016-01-14,1.72,1.78,1.72,1.76,51147,0
2016-01-15,1.72,1.81,1.69,1.73,71930,0
2016-01-19,1.72,1.73,1.65,1.66,102700,0
2016-01-20,1.64,1.64,1.54,1.61,100725,0
2016-01-21,1.6001,1.66,1.6,1.6,37047,0
2016-01-22,1.62,1.71,1.62,1.7,49879,0
2016-01-25,1.68,1.71,1.66,1.67,60396,0
2016-01-26,1.67,1.73,1.67,1.69,29528,0
2016-01-27,1.68,1.72,1.68,1.68,9659,0
2016-01-28,1.69,1.7,1.62,1.67,67551,0
2016-01-29,1.66,1.68,1.55,1.63,75989,0
2016-02-01,1.6,1.66,1.57,1.59,64590,0
2016-02-02,1.58,1.64,1.58,1.61,29572,0
2016-02-03,1.6,1.6,1.567,1.6,60165,0
2016-02-04,1.58,1.6,1.58,1.58,43184,0
2016-02-05,1.58,1.6,1.55,1.55,69212,0
2016-02-08,1.54,1.57,1.48,1.55,104971,0
2016-02-09,1.55,1.5799,1.3,1.41,227793,0
2016-02-10,1.41,1.48,1.41,1.46,56716,0
2016-02-11,1.43,1.53,1.43,1.46,28582,0
2016-02-12,1.46,1.49,1.41,1.43,78018,0
2016-02-16,1.41,1.48,1.41,1.45,72671,0
2016-02-17,1.45,1.5378,1.38,1.48,154143,0
2016-02-18,1.47,1.52,1.47,1.52,26684,0
2016-02-19,1.48,1.53,1.46,1.51,61176,0
2016-02-22,1.4768,1.53,1.4768,1.53,81236,0
2016-02-23,1.54,1.54,1.39,1.44,105595,0
2016-02-24,1.44,1.58,1.44,1.5,64132,0
2016-02-25,1.49,1.55,1.45,1.49,36554,0
2016-02-26,1.51,1.6,1.5087,1.6,77905,0
2016-02-29,1.58,1.63,1.57,1.61,55583,0
2016-03-01,1.61,1.63,1.59,1.6,12158,0
2016-03-02,1.58,1.7,1.58,1.7,78334,0
2016-03-03,1.75,1.83,1.74,1.8,236632,0
2016-03-04,1.8,1.83,1.78,1.83,87285,0
2016-03-07,1.79,1.83,1.77,1.8,67847,0
2016-03-08,1.77,1.7899,1.7,1.72,101199,0
2016-03-09,1.71,1.75,1.7,1.71,47051,0
2016-03-10,1.7,1.73,1.65,1.71,120536,0
2016-03-11,1.71,1.75,1.71,1.715,57349,0
2016-03-14,1.75,1.79,1.71,1.77,108511,0
2016-03-15,1.74,1.79,1.66,1.74,80238,0
2016-03-16,1.72,1.76,1.67,1.72,76209,0
2016-03-17,1.71,1.73,1.67,1.67,74580,0
2016-03-18,1.68,1.72,1.56,1.64,504821,0
2016-03-21,1.62,1.63,1.59,1.63,81400,0
2016-03-22,1.6188,1.69,1.61,1.68,64426,0
2016-03-23,1.66,1.68,1.6,1.62,144588,0
2016-03-24,1.61,1.67,1.61,1.65,72911,0
2016-03-28,1.67,1.7,1.66,1.68,44509,0
2016-03-29,1.65,1.72,1.65,1.7,115333,0
2016-03-30,1.71,1.82,1.7,1.8,152221,0
2016-03-31,1.85,1.87,1.78,1.78,164530,0
2016-04-01,1.77,1.9,1.76,1.86,121438,0
2016-04-04,1.87,1.9,1.78,1.85,184809,0
2016-04-05,1.83,1.9,1.79,1.9,83373,0
2016-04-06,1.87,1.88,1.795,1.83,44547,0
2016-04-07,1.84,1.89,1.81,1.86,63794,0
2016-04-08,1.87,1.89,1.818,1.88,31063,0
2016-04-11,1.9,1.91,1.85,1.9,61580,0
2016-04-12,1.9,1.9655,1.88,1.93,105909,0
2016-04-13,1.91,1.94,1.88,1.9,19325,0
2016-04-14,1.92,1.94,1.832,1.84,14038,0
2016-04-15,1.85,1.93,1.84,1.87,28990,0
2016-04-18,1.84,1.89,1.83,1.85,164180,0
2016-04-19,1.85,1.91,1.85,1.8668,36347,0
2016-04-20,1.89,1.9,1.8601,1.89,29786,0
2016-04-21,1.8787,1.89,1.81,1.87,10492,0
2016-04-22,1.84,1.88,1.75,1.79,68637,0
2016-04-25,1.8,1.8399,1.78,1.82,54308,0
2016-04-26,1.8,1.83,1.755,1.78,38613,0
2016-04-27,1.78,1.81,1.78,1.8,20703,0
2016-04-28,1.81,1.81,1.76,1.77,226507,0
2016-04-29,1.78,1.81,1.771,1.81,13383,0
2016-05-02,1.78,1.79,1.77,1.77,28683,0
2016-05-03,1.75,1.78,1.75,1.77,58690,0
2016-05-04,1.75,1.84,1.75,1.84,56882,0
2016-05-05,1.8,1.82,1.77,1.77,21450,0
2016-05-06,1.75,1.79,1.74,1.75,33213,0
2016-05-09,1.66,1.87,1.66,1.77,89229,0
2016-05-10,1.73,1.83,1.73,1.82,39755,0
2016-05-11,1.82,1.82,1.77,1.81,36078,0
2016-05-12,1.8,1.82,1.78,1.79,83370,0
2016-05-13,1.8,1.82,1.8,1.81,44738,0
2016-05-16,1.82,1.83,1.8,1.83,37137,0
2016-05-17,1.84,1.87,1.8,1.87,108388,0
2016-05-18,1.87,1.88,1.82,1.83,43584,0
2016-05-19,1.88,1.88,1.7997,1.8,22183,0
2016-05-20,1.8,1.86,1.79,1.83,79773,0
2016-05-23,1.8,1.88,1.8,1.83,29123,0
2016-05-24,1.81,1.87,1.8,1.83,10636,0
2016-05-25,1.81,1.87,1.8,1.85,15756,0
2016-05-26,1.84,1.85,1.81,1.82,26592,0
2016-05-27,1.8,1.8,1.73,1.75,57718,0
2016-05-31,1.74,1.82,1.7394,1.76,46386,0
2016-06-01,1.74,1.815,1.74,1.8,175591,0
2016-06-02,1.81,1.81,1.77,1.78,40573,0
2016-06-03,1.74,1.8,1.73,1.76,55233,0
2016-06-06,1.76,1.8,1.7,1.73,72107,0
2016-06-07,1.71,1.84,1.71,1.81,161785,0
2016-06-08,1.84,1.84,1.78,1.8,22139,0
2016-06-09,1.77,1.81,1.72,1.76,102425,0
2016-06-10,1.75,1.78,1.72,1.76,34957,0
2016-06-13,1.74,1.76,1.73,1.73,56636,0
2016-06-14,1.74,1.76,1.7,1.7,91133,0
2016-06-15,1.71,1.75,1.71,1.73,20927,0
2016-06-16,1.72,1.74,1.69,1.69,51351,0
2016-06-17,1.67,1.71,1.66,1.66,64791,0
2016-06-20,1.66,1.714,1.66,1.66,125331,0
2016-06-21,1.66,1.7,1.66,1.66,59251,0
2016-06-22,1.69,1.69,1.65,1.65,75014,0
2016-06-23,1.67,1.72,1.662,1.69,42163,0
2016-06-24,1.7,1.71,1.665,1.6799,21827,0
2016-06-27,1.69,1.71,1.64,1.66,41863,0
2016-06-28,1.68,1.71,1.67,1.6899,11660,0
2016-06-29,1.68,1.72,1.668,1.68,38965,0
2016-06-30,1.68,1.72,1.66,1.7,72696,0
2016-07-01,1.71,1.73,1.65,1.71,78076,0
2016-07-05,1.67,1.73,1.67,1.7,36019,0
2016-07-06,1.67,1.73,1.65,1.68,64177,0
2016-07-07,1.66,1.73,1.66,1.68,33504,0
2016-07-08,1.69,1.71,1.68,1.7,22622,0
2016-07-11,1.68,1.7,1.65,1.68,94094,0
2016-07-12,1.67,1.71,1.67,1.7,50346,0
2016-07-13,1.69,1.72,1.69,1.7,30884,0
2016-07-14,1.68,1.71,1.66,1.7,61372,0
2016-07-15,1.69,1.73,1.69,1.7,80569,0
2016-07-18,1.69,1.74,1.65,1.69,104026,0
2016-07-19,1.68,1.74,1.68,1.7,63118,0
2016-07-20,1.69,1.73,1.67,1.68,61113,0
2016-07-21,1.68,1.72,1.67,1.68,25580,0
2016-07-22,1.69,1.72,1.68,1.68,22571,0
2016-07-25,1.68,1.7,1.65,1.65,63555,0
2016-07-26,1.65,1.66,1.64,1.6401,66671,0
2016-07-27,1.64,1.6753,1.64,1.64,72905,0
2016-07-28,1.6552,1.69,1.6401,1.6766,71934,0
2016-07-29,1.68,1.7,1.65,1.66,81913,0
2016-08-01,1.68,1.7,1.66,1.67,28467,0
2016-08-02,1.65,1.68,1.64,1.65,89366,0
2016-08-03,1.65,1.69,1.65,1.68,33810,0
2016-08-04,1.69,1.71,1.663,1.7,104403,0
2016-08-05,1.72,1.75,1.681,1.729,223013,0
2016-08-08,1.71,1.72,1.67,1.68,100063,0
2016-08-09,1.67,1.7,1.67,1.69,116906,0
2016-08-10,1.68,1.71,1.67,1.69,81966,0
2016-08-11,1.68,1.715,1.67,1.7,81309,0
2016-08-12,1.7015,1.71,1.6701,1.7,64291,0
2016-08-15,1.71,1.74,1.71,1.71,79264,0
2016-08-16,1.72,1.73,1.7,1.71,45324,0
2016-08-17,1.71,1.72,1.68,1.71,56408,0
2016-08-18,1.7,1.73,1.692,1.73,44262,0
2016-08-19,1.68,1.71,1.68,1.68,31551,0
2016-08-22,1.68,1.7,1.66,1.66,54961,0
2016-08-23,1.67,1.71,1.66,1.7,38865,0
2016-08-24,1.7,1.71,1.67,1.67,13705,0
2016-08-25,1.67,1.72,1.66,1.7,56009,0
2016-08-26,1.72,1.72,1.67,1.67,11979,0
2016-08-29,1.71,1.72,1.69,1.71,73466,0
2016-08-30,1.7,1.72,1.69,1.69,44731,0
2016-08-31,1.7,1.72,1.68,1.68,36028,0
2016-09-01,1.6925,1.72,1.68,1.7,41619,0
2016-09-02,1.705,1.76,1.7,1.73,173130,0
2016-09-06,1.76,1.85,1.73,1.8,142146,0
2016-09-07,1.78,1.82,1.78,1.78,84937,0
2016-09-08,1.8,1.8,1.7,1.73,133269,0
2016-09-09,1.72,1.7562,1.69,1.69,51430,0
2016-09-12,1.7,1.75,1.7,1.71,53383,0
2016-09-13,1.76,1.76,1.68,1.7,33256,0
2016-09-14,1.74,1.74,1.68,1.69,86067,0
2016-09-15,1.7,1.73,1.68,1.69,19448,0
2016-09-16,1.68,1.7,1.68,1.69,105894,0
2016-09-19,1.66,1.71,1.65,1.68,49354,0
2016-09-20,1.68,1.7,1.6664,1.67,21983,0
2016-09-21,1.697,1.72,1.67,1.69,50784,0
2016-09-22,1.7,1.7,1.68,1.69,44581,0
2016-09-23,1.69,1.78,1.68,1.75,242973,0
2016-09-26,1.71,1.74,1.68,1.69,65497,0
2016-09-27,1.68,1.7,1.6736,1.69,27312,0
2016-09-28,1.68,1.71,1.68,1.68,95392,0
2016-09-29,1.68,1.74,1.68,1.7,147195,0
2016-09-30,1.7,1.75,1.7,1.72,26134,0
2016-10-03,1.74,1.74,1.7201,1.73,72464,0
2016-10-04,1.72,1.8,1.72,1.75,51015,0
2016-10-05,1.75,1.78,1.7101,1.75,31311,0
2016-10-06,1.77,1.77,1.7,1.72,48926,0
2016-10-07,1.74,1.74,1.68,1.72,20676,0
2016-10-10,1.71,1.72,1.6999,1.71,30380,0
2016-10-11,1.69,1.7,1.69,1.69,23828,0
2016-10-12,1.7,1.71,1.69,1.69,15433,0
2016-10-13,1.68,1.71,1.68,1.68,49352,0
2016-10-14,1.68,1.71,1.68,1.7,32145,0
2016-10-17,1.69,1.7,1.6801,1.6926,15221,0
2016-10-18,1.6893,1.7,1.68,1.68,24792,0
2016-10-19,1.68,1.7,1.68,1.68,31068,0
2016-10-20,1.7,1.71,1.68,1.7,113786,0
2016-10-21,1.69,1.7,1.65,1.67,26781,0
2016-10-24,1.66,1.69,1.64,1.645,83884,0
2016-10-25,1.66,1.66,1.64,1.65,33619,0
2016-10-26,1.64,1.66,1.63,1.64,41674,0
2016-10-27,1.66,1.66,1.62,1.62,34873,0
2016-10-28,1.6,1.62,1.59,1.59,63417,0
2016-10-31,1.58,1.63,1.58,1.61,59054,0
2016-11-01,1.58,1.64,1.49,1.5,224591,0
2016-11-02,1.52,1.65,1.51,1.63,82104,0
2016-11-03,1.65,1.72,1.63,1.7,160977,0
2016-11-04,1.67,1.71,1.56,1.59,109401,0
2016-11-07,1.58,1.65,1.55,1.6,126860,0
2016-11-08,1.59,1.66,1.59,1.65,24754,0
2016-11-09,1.6,1.65,1.6,1.62,123186,0
2016-11-10,1.62,1.66,1.62,1.66,42978,0
2016-11-11,1.6212,1.7,1.6212,1.69,44810,0
2016-11-14,1.7,1.71,1.66,1.69,59829,0
2016-11-15,1.67,1.7,1.65,1.68,55758,0
2016-11-16,1.68,1.7,1.67,1.67,21251,0
2016-11-17,1.66,1.69,1.6127,1.65,78718,0
2016-11-18,1.63,1.66,1.58,1.58,41558,0
2016-11-21,1.58,1.63,1.56,1.57,112994,0
2016-11-22,1.57,1.6,1.57,1.6,53707,0
2016-11-23,1.57,1.61,1.55,1.56,80787,0
2016-11-25,1.55,1.6,1.55,1.59,18043,0
2016-11-28,1.6,1.6,1.5,1.55,136368,0
2016-11-29,1.53,1.59,1.5175,1.55,56150,0
2016-11-30,1.52,1.5639,1.52,1.52,93943,0
2016-12-01,1.53,1.6,1.52,1.55,138241,0
2016-12-02,1.54,1.57,1.54,1.57,75609,0
2016-12-05,1.57,1.58,1.5,1.51,128094,0
2016-12-06,1.5,1.6,1.5,1.55,181299,0
2016-12-07,1.55,1.6,1.53,1.55,166100,0
2016-12-08,1.54,1.6,1.54,1.58,150486,0
2016-12-09,1.57,1.61,1.5505,1.61,228632,0
2016-12-12,1.62,1.62,1.6,1.61,52258,0
2016-12-13,1.6,1.649,1.6,1.63,109420,0
2016-12-14,1.6,1.63,1.58,1.61,78918,0
2016-12-15,1.59,1.61,1.55,1.61,65835,0
2016-12-16,1.61,1.63,1.58,1.6,76777,0
2016-12-19,1.61,1.63,1.581,1.6,79495,0
2016-12-20,1.59,1.655,1.57,1.63,136810,0
2016-12-21,1.62,1.66,1.6,1.6399,103202,0
2016-12-22,1.62,1.64,1.6,1.61,26210,0
2016-12-23,1.6,1.64,1.59,1.64,100321,0
2016-12-27,1.61,1.66,1.59,1.62,160651,0
2016-12-28,1.63,1.66,1.6,1.65,194541,0
2016-12-29,1.62,1.66,1.62,1.65,100923,0
2016-12-30,1.65,1.651,1.6,1.64,116725,0
2017-01-03,1.62,1.65,1.62,1.64,42899,0
2017-01-04,1.63,1.67,1.61,1.65,117400,0
2017-01-05,1.65,1.67,1.6476,1.65,46192,0
2017-01-06,1.65,1.69,1.65,1.69,92733,0
2017-01-09,1.69,1.72,1.68,1.7,95986,0
2017-01-10,1.71,1.72,1.71,1.71,73049,0
2017-01-11,1.72,1.75,1.71,1.725,87592,0
2017-01-12,1.72,1.73,1.66,1.68,71464,0
2017-01-13,1.69,1.7,1.66,1.66,36887,0
2017-01-17,1.68,1.7,1.65,1.65,64901,0
2017-01-18,1.67,1.68,1.65,1.6589,26478,0
2017-01-19,1.66,1.68,1.66,1.66,33094,0
2017-01-20,1.6601,1.67,1.66,1.66,29057,0
2017-01-23,1.65,1.68,1.65,1.67,54912,0
2017-01-24,1.66,1.68,1.65,1.68,29343,0
2017-01-25,1.68,1.7,1.66,1.66,88911,0
2017-01-26,1.66,1.7,1.66,1.67,35441,0
2017-01-27,1.66,1.7,1.65,1.67,40508,0
2017-01-30,1.66,1.68,1.65,1.65,38717,0
2017-01-31,1.65,1.67,1.65,1.67,56224,0
2017-02-01,1.68,1.69,1.6561,1.68,49286,0
2017-02-02,1.66,1.68,1.65,1.67,56162,0
2017-02-03,1.66,1.68,1.65,1.66,45584,0
2017-02-06,1.68,1.68,1.65,1.65,123873,0
2017-02-07,1.65,1.66,1.65,1.65,49604,0
2017-02-08,1.63,1.66,1.63,1.65,54515,0
2017-02-09,1.64,1.68,1.63,1.64,87522,0
2017-02-10,1.64,1.68,1.63,1.64,26843,0
2017-02-13,1.63,1.74,1.63,1.7,237080,0
2017-02-14,1.69,1.72,1.69,1.7,28574,0
2017-02-15,1.7,1.72,1.67,1.68,64948,0
2017-02-16,1.6761,1.69,1.66,1.66,33860,0
2017-02-17,1.67,1.69,1.65,1.69,68653,0
2017-02-21,1.69,1.7,1.66,1.68,37689,0
2017-02-22,1.66,1.68,1.65,1.66,23738,0
2017-02-23,1.65,1.67,1.65,1.65,51235,0
2017-02-24,1.64,1.65,1.63,1.65,48294,0
2017-02-27,1.64,1.7,1.64,1.69,40145,0
2017-02-28,1.67,1.69,1.66,1.67,65507,0
2017-03-01,1.67,1.6865,1.66,1.68,40061,0
2017-03-02,1.69,1.74,1.6673,1.7,126301,0
2017-03-03,1.69,1.69,1.67,1.67,49043,0
2017-03-06,1.65,1.68,1.65,1.68,114583,0
2017-03-07,1.67,1.68,1.64,1.64,34006,0
2017-03-08,1.64,1.66,1.63,1.64,65794,0
2017-03-09,1.63,1.68,1.6,1.68,106707,0
2017-03-10,1.65,1.67,1.61,1.62,38182,0
2017-03-13,1.619,1.64,1.6,1.64,59143,0
2017-03-14,1.68,1.8,1.65,1.76,304265,0
2017-03-15,1.79,1.86,1.76,1.83,244903,0
2017-03-16,1.8,1.86,1.78,1.795,97686,0
2017-03-17,1.79,1.83,1.79,1.81,52732,0
2017-03-20,1.81,1.9627,1.81,1.9521,312387,0
2017-03-21,1.92,1.96,1.85,1.85,292484,0
2017-03-22,1.87,1.937,1.85,1.87,72372,0
2017-03-23,1.86,1.8948,1.85,1.88,61388,0
2017-03-24,1.89,1.9,1.82,1.85,46644,0
2017-03-27,1.83,1.89,1.81,1.86,49035,0
2017-03-28,1.86,1.86,1.83,1.83,33183,0
2017-03-29,1.82,1.87,1.8071,1.84,35032,0
2017-03-30,1.85,1.9,1.84,1.8462,61365,0
2017-03-31,1.85,1.85,1.81,1.85,42800,0
2017-04-03,1.85,1.85,1.76,1.77,135084,0
2017-04-04,1.84,1.9685,1.8,1.8,198267,0
2017-04-05,1.84,1.9,1.79,1.85,388547,0
2017-04-06,1.85,1.9199,1.85,1.89,598091,0
2017-04-07,1.93,1.93,1.83,1.85,93150,0
2017-04-10,1.87,1.9,1.85,1.89,85210,0
2017-04-11,1.87,1.96,1.87,1.95,509033,0
2017-04-12,1.98,2.13,1.9373,2.12,698913,0
2017-04-13,2.12,2.24,2.1,2.15,502265,0
2017-04-17,2.15,2.19,2.12,2.15,228619,0
2017-04-18,2.17,2.17,2.1,2.15,92466,0
2017-04-19,2.18,2.31,2.12,2.3,374154,0
2017-04-20,2.32,2.58,2.3,2.49,752145,0
2017-04-21,2.5,2.52,2.4,2.51,285199,0
2017-04-24,2.54,2.61,2.41,2.54,526146,0
2017-04-25,2.54,2.55,2.3,2.41,475528,0
2017-04-26,2.41,2.45,2.35,2.39,170507,0
2017-04-27,2.37,2.44,2.33,2.35,120756,0
2017-04-28,2.32,2.38,2.3,2.35,93328,0
2017-05-01,2.36,2.4299,2.35,2.37,112930,0
2017-05-02,2.35,2.45,2.33,2.44,120291,0
2017-05-03,2.46,2.49,2.36,2.37,142012,0
2017-05-04,2.38,2.3973,2.14,2.21,307479,0
2017-05-05,2.22,2.22,2.02,2.18,351543,0
2017-05-08,2.15,2.19,2.1232,2.16,183233,0
2017-05-09,2.15,2.29,2.11,2.29,225260,0
2017-05-10,2.26,2.38,2.2001,2.26,125683,0
2017-05-11,2.24,2.25,2.19,2.24,115707,0
2017-05-12,2.24,2.31,2.21,2.24,155647,0
2017-05-15,2.24,2.255,2.11,2.14,189884,0
2017-05-16,2.14,2.2,2.09,2.1,388274,0
2017-05-17,2.08,2.13,2.01,2.07,229309,0
2017-05-18,2.05,2.16,2.02,2.1,103090,0
2017-05-19,2.11,2.19,2.11,2.18,139407,0
2017-05-22,2.17,2.24,2.15,2.2,92503,0
2017-05-23,2.22,2.24,2.2,2.22,82030,0
2017-05-24,2.23,2.26,2.18,2.22,63972,0
2017-05-25,2.17,2.25,2.16,2.18,66720,0
2017-05-26,2.18,2.2,2.11,2.14,72657,0
2017-05-30,2.12,2.17,2.12,2.14,75894,0
2017-05-31,2.13,2.22,2.1232,2.2,102716,0
2017-06-01,2.2,2.22,2.15,2.2,183710,0
2017-06-02,2.21,2.32,2.21,2.28,221676,0
2017-06-05,2.31,2.39,2.26,2.28,115400,0
2017-06-06,2.25,2.27,2.15,2.19,76181,0
2017-06-07,2.18,2.23,2.1503,2.17,55907,0
2017-06-08,2.2,2.25,2.17,2.2,150073,0
2017-06-09,2.19,2.24,2.18,2.21,59512,0
2017-06-12,2.16,2.18,2.15,2.16,85159,0
2017-06-13,2.15,2.2,2.15,2.15,37841,0
2017-06-14,2.16,2.2,2.15,2.17,37117,0
2017-06-15,2.15,2.19,2.15,2.17,22499,0
2017-06-16,2.18,2.2,2.15,2.15,47183,0
2017-06-19,2.17,2.19,2.17,2.18,19331,0
2017-06-20,2.19,2.2,2.17,2.2,43821,0
2017-06-21,2.2,2.24,2.1601,2.19,83817,0
2017-06-22,2.18,2.18,2.14,2.14,46628,0
2017-06-23,2.09,2.14,2.05,2.1,184298,0
2017-06-26,2.1,2.16,2.1,2.15,73377,0
2017-06-27,2.15,2.15,2.1,2.12,40512,0
2017-06-28,2.12,2.2,2.11,2.15,67127,0
2017-06-29,2.17,2.2,2.14,2.16,72210,0
2017-06-30,2.17,2.2,2.16,2.2,46218,0
2017-07-03,2.2,2.2,2.18,2.18,9175,0
2017-07-05,2.19,2.2,2.15,2.17,62574,0
2017-07-06,2.16,2.18,2.15,2.15,28531,0
2017-07-07,2.17,2.1857,2.13,2.14,23584,0
2017-07-10,2.14,2.19,2.11,2.16,44976,0
2017-07-11,2.15,2.1565,2.1,2.11,69255,0
2017-07-12,2.11,2.14,2.1,2.11,33963,0
2017-07-13,2.12,2.16,2.1,2.13,147535,0
2017-07-14,2.13,2.19,2.13,2.17,48324,0
2017-07-17,2.19,2.2,2.15,2.19,60240,0
2017-07-18,2.19,2.3266,2.16,2.29,332435,0
2017-07-19,2.35,2.48,2.35,2.42,458042,0
2017-07-20,2.45,2.47,2.36,2.37,100957,0
2017-07-21,2.36,2.41,2.33,2.4,250812,0
2017-07-24,2.39,2.4,2.35,2.38,85888,0
2017-07-25,2.39,2.39,2.34,2.36,79882,0
2017-07-26,2.35,2.38,2.22,2.23,110563,0
2017-07-27,2.24,2.31,2.2277,2.26,48887,0
2017-07-28,2.23,2.32,2.22,2.27,71566,0
2017-07-31,2.25,2.28,2.221,2.25,34079,0
2017-08-01,2.28,2.39,2.22,2.38,89033,0
2017-08-02,2.4,2.4,2.3037,2.33,91280,0
2017-08-03,2.36,2.4007,2.25,2.35,168550,0
2017-08-04,2.4,2.4332,2.3,2.36,129314,0
2017-08-07,2.38,2.38,2.26,2.265,217841,0
2017-08-08,2.26,2.3,2.25,2.25,53799,0
2017-08-09,2.22,2.27,2.22,2.24,75168,0
2017-08-10,2.23,2.25,2.21,2.22,102640,0
2017-08-11,2.2,2.24,2.18,2.19,93989,0
2017-08-14,2.17,2.23,2.17,2.19,92915,0
2017-08-15,2.17,2.2,2.17,2.18,55099,0
2017-08-16,2.17,2.2,2.09,2.1,347766,0
2017-08-17,2.07,2.1399,2.02,2.11,277418,0
2017-08-18,2.07,2.11,2.0601,2.1,110392,0
2017-08-21,2.06,2.11,2.06,2.09,354124,0
2017-08-22,2.09,2.1914,2.08,2.16,859393,0
2017-08-23,2.17,2.18,2.12,2.15,93222,0
2017-08-24,2.15,2.2301,2.15,2.21,178469,0
2017-08-25,2.21,2.24,2.18,2.2,37291,0
2017-08-28,2.2,2.23,2.2,2.2,70848,0
2017-08-29,2.18,2.21,2.17,2.18,127048,0
2017-08-30,2.17,2.22,2.16,2.19,96662,0
2017-08-31,2.18,2.26,2.18,2.2,121703,0
2017-09-01,2.2,2.28,2.2,2.27,137239,0
2017-09-05,2.25,2.31,2.24,2.3,211133,0
2017-09-06,2.28,2.29,2.25,2.25,79589,0
2017-09-07,2.2,2.22,2.18,2.2,79152,0
2017-09-08,2.21,2.24,2.16,2.17,90812,0
2017-09-11,2.2,2.25,2.185,2.22,110361,0
2017-09-12,2.24,2.26,2.21,2.25,83163,0
2017-09-13,2.2466,2.26,2.24,2.25,112620,0
2017-09-14,2.26,2.27,2.23,2.23,277340,0
2017-09-15,2.23,2.25,2.2,2.23,116929,0
2017-09-18,2.23,2.24,2.21,2.21,103943,0
2017-09-19,2.22,2.27,2.21,2.27,124977,0
2017-09-20,2.27,2.3,2.2,2.22,200741,0
2017-09-21,2.21,2.24,2.1901,2.22,55633,0
2017-09-22,2.215,2.215,2.17,2.2,53041,0
2017-09-25,2.18,2.1986,2.16,2.18,39027,0
2017-09-26,2.2,2.28,2.16,2.26,111081,0
2017-09-27,2.25,2.29,2.25,2.26,52681,0
2017-09-28,2.25,2.31,2.23,2.31,79672,0
2017-09-29,2.27,2.319,2.24,2.27,77568,0
2017-10-02,2.28,2.3,2.24,2.24,63397,0
2017-10-03,2.26,2.35,2.24,2.31,102393,0
2017-10-04,2.32,2.33,2.3,2.32,64137,0
2017-10-05,2.32,2.35,2.25,2.28,84407,0
2017-10-06,2.25,2.3,2.2496,2.27,102815,0
2017-10-09,2.3,2.35,2.256,2.335,158333,0
2017-10-10,2.32,2.4,2.23,2.23,389033,0
2017-10-11,2.21,2.28,2.15,2.27,782622,0
2017-10-12,2.25,2.28,2.24,2.26,65046,0
2017-10-13,2.2488,2.35,2.2425,2.28,221043,0
2017-10-16,2.28,2.32,2.28,2.3,54119,0
2017-10-17,2.22,2.3,2.22,2.24,45134,0
2017-10-18,2.24,2.28,2.2279,2.28,56393,0
2017-10-19,2.3,2.3,2.25,2.26,33169,0
2017-10-20,2.26,2.33,2.1896,2.32,91156,0
2017-10-23,2.33,2.34,2.29,2.31,128494,0
2017-10-24,2.3,2.32,2.26,2.32,90872,0
2017-10-25,2.32,2.45,2.2824,2.4,295408,0
2017-10-26,2.38,2.45,2.36,2.42,206887,0
2017-10-27,2.45,2.49,2.39,2.43,191354,0
2017-10-30,2.4,2.44,2.39,2.43,66966,0
2017-10-31,2.44,2.46,2.381,2.44,78375,0
2017-11-01,2.46,2.539,2.42,2.5,256958,0
2017-11-02,2.55,2.55,2.48,2.5,134361,0
2017-11-03,2.47,2.5,2.47,2.48,60329,0
2017-11-06,2.45,2.47,2.37,2.42,119988,0
2017-11-07,2.43,2.43,2.28,2.34,207770,0
2017-11-08,2.19,2.29,2.07,2.26,421980,0
2017-11-09,2.16,2.25,2.06,2.165,112294,0
2017-11-10,2.15,2.21,2.145,2.21,98018,0
