Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.1002,5.2148,4.9774,5.0757,77563,0
2005-02-28,5.0102,5.4277,4.9201,5.1985,101735,0
2005-03-01,5.2803,5.2803,4.9201,5.0511,152246,0
2005-03-02,5.002,5.0429,4.6827,4.6827,306661,0
2005-03-03,4.6663,4.7809,4.5845,4.6581,217557,0
2005-03-04,4.7318,4.7318,4.4289,4.4862,289851,0
2005-03-07,4.5681,4.6418,4.3798,4.4044,105722,0
2005-03-08,4.4207,4.4453,4.3061,4.3962,123577,0
2005-03-09,4.2979,4.3389,4.257,4.2897,36355,0
2005-03-10,4.2734,4.478,4.2734,4.4535,61596,0
2005-03-11,4.4207,4.4371,4.1424,4.1833,77312,0
2005-03-14,4.2243,4.257,4.0032,4.0933,121744,0
2005-03-15,4.0933,4.7809,4.0851,4.2161,370289,0
2005-03-16,4.2324,4.2324,3.9623,3.995,234578,0
2005-03-17,4.0769,4.3061,4.0196,4.257,145411,0
2005-03-18,4.3389,4.3389,4.1751,4.1915,183811,0
2005-03-21,4.2243,4.2816,4.0851,4.1096,73644,0
2005-03-22,4.126,4.3061,4.1178,4.1424,276141,0
2005-03-23,4.126,4.2079,4.0933,4.1342,42191,0
2005-03-24,4.0933,4.1751,4.0769,4.1669,779799,0
2005-03-28,4.1506,4.2324,4.0687,4.0851,121932,0
2005-03-29,4.126,4.2406,4.0278,4.1015,294805,0
2005-03-30,4.1424,4.2897,4.126,4.2161,81544,0
2005-03-31,4.1833,4.3389,4.0933,4.2652,307745,0
2005-04-01,4.3307,4.3716,4.1424,4.2734,104246,0
2005-04-04,4.2488,4.257,4.0442,4.0523,142572,0
2005-04-05,4.0933,4.1342,3.9541,3.9787,39565,0
2005-04-06,4.0196,4.0933,3.7986,3.8395,82730,0
2005-04-07,3.8559,3.8804,3.6676,3.6839,241224,0
2005-04-08,3.6758,3.7494,3.553,3.5693,151449,0
2005-04-11,3.5939,3.6021,3.3155,3.3483,137911,0
2005-04-12,3.3155,3.3565,3.1518,3.3401,149255,0
2005-04-13,3.3237,3.4383,3.3074,3.3237,229341,0
2005-04-14,3.4056,3.422,3.2255,3.2992,137517,0
2005-04-15,3.291,3.3401,3.1354,3.1436,73545,0
2005-04-18,3.1928,3.2255,3.029,3.0945,78252,0
2005-04-19,3.0454,3.1273,2.9635,3.07,138767,0
2005-04-20,3.1109,3.1518,2.8653,2.9062,136563,0
2005-04-21,3.8886,5.4031,3.8886,4.8792,9331163,0
2005-04-22,4.6663,4.9037,4.5845,4.871,1498991,0
2005-04-25,4.9365,6.099,4.8955,5.8861,3934260,0
2005-04-26,6.1317,6.4837,5.7388,5.7797,5153856,0
2005-04-27,5.5423,5.8534,5.4113,5.8288,1379821,0
2005-04-28,5.6733,5.9762,5.5587,5.6487,1016443,0
2005-04-29,5.7224,5.8943,5.4522,5.7388,863235,0
2005-05-02,5.7797,5.9352,5.6651,5.8043,529206,0
2005-05-03,5.9107,6.1645,5.8288,5.9598,722833,0
2005-05-04,6.058,6.058,5.8779,5.9844,355251,0
2005-05-05,6.0007,6.2873,5.9189,6.2054,541350,0
2005-05-06,6.2218,6.3855,6.1563,6.1645,250794,0
2005-05-09,6.2463,6.2463,5.9434,6.1726,428180,0
2005-05-10,6.1235,6.3609,5.9352,6.2627,382455,0
2005-05-11,6.23,6.3528,5.9925,6.189,327906,0
2005-05-12,6.1563,6.2381,5.8779,5.9516,286079,0
2005-05-13,5.9025,6.0335,5.7469,5.8534,266167,0
2005-05-16,5.7961,5.8697,5.7469,5.8616,266527,0
2005-05-17,5.9025,5.9925,5.7388,5.9516,169702,0
2005-05-18,6.0089,6.0498,5.8534,5.968,199886,0
2005-05-19,5.9762,6.32,5.9107,6.2954,201877,0
2005-05-20,6.32,6.32,6.0498,6.1972,210352,0
2005-05-23,6.1972,6.2463,6.0744,6.1235,209974,0
2005-05-24,6.1726,6.3036,6.0171,6.1399,126053,0
2005-05-25,6.1235,6.2545,6.0253,6.0826,355800,0
2005-05-26,6.1072,6.23,6.0498,6.1645,160930,0
2005-05-27,6.2627,6.2627,6.0744,6.1399,126439,0
2005-05-31,6.2136,6.2136,6.0335,6.0335,211825,0
2005-06-01,6.058,6.3773,6.058,6.2136,257551,0
2005-06-02,6.2627,6.7048,6.099,6.3691,402315,0
2005-06-03,6.2791,6.3118,6.1317,6.2463,202566,0
2005-06-06,6.23,6.3036,6.1399,6.1808,128485,0
2005-06-07,6.1972,6.4101,6.1645,6.2054,128970,0
2005-06-08,6.2627,6.32,6.1399,6.2218,111371,0
2005-06-09,6.1808,6.4019,6.1726,6.3282,183629,0
2005-06-10,6.3528,6.3937,6.23,6.2545,130992,0
2005-06-13,6.23,6.3855,6.23,6.2954,80156,0
2005-06-14,6.3691,6.3691,6.2709,6.3282,137787,0
2005-06-15,6.3609,6.4264,6.3036,6.4264,248700,0
2005-06-16,6.4755,7.1632,6.4019,6.7785,1075407,0
2005-06-17,6.8849,6.8849,6.5492,6.6065,262835,0
2005-06-20,6.5983,6.7785,6.451,6.541,368035,0
2005-06-21,6.5329,6.6229,6.3528,6.3937,206895,0
2005-06-22,6.3446,6.5902,6.3446,6.5738,217612,0
2005-06-23,6.5492,6.5902,6.2218,6.23,233641,0
2005-06-24,6.23,6.5656,6.2136,6.5492,265848,0
2005-06-27,6.5492,6.6229,6.2218,6.2627,102812,0
2005-06-28,6.2873,6.6229,6.2873,6.6229,127644,0
2005-06-29,6.6229,6.713,6.3855,6.451,297038,0
2005-06-30,6.4755,7.0404,6.4674,6.7621,424251,0
2005-07-01,6.7948,6.9258,6.5001,6.713,169847,0
2005-07-05,6.672,6.8849,6.6311,6.8521,117339,0
2005-07-06,6.9012,6.9094,6.7293,6.7785,109022,0
2005-07-07,6.6802,6.8767,6.6802,6.7948,105157,0
2005-07-08,6.8194,7.0486,6.8194,6.9749,148248,0
2005-07-11,6.9831,7.0404,6.934,7.0322,282370,0
2005-07-12,7.0404,7.4334,6.9667,7.417,173004,0
2005-07-13,7.3679,7.638,7.3679,7.5316,264361,0
2005-07-14,7.5725,7.638,7.286,7.286,241123,0
2005-07-15,7.2205,7.417,7.2123,7.3597,178775,0
2005-07-18,7.3679,7.3924,7.2615,7.3515,168549,0
2005-07-19,7.3924,7.4497,7.3024,7.3433,108874,0
2005-07-20,7.3188,7.4497,7.3024,7.3679,91974,0
2005-07-21,7.3679,7.4088,7.2205,7.2287,91296,0
2005-07-22,7.2942,7.3433,6.672,6.934,664710,0
2005-07-25,6.934,6.9995,6.7539,6.7703,178720,0
2005-07-26,6.7866,6.8685,6.7539,6.7948,140859,0
2005-07-27,6.8112,6.9586,6.6802,6.8276,144110,0
2005-07-28,6.8439,7.1714,6.7785,7.0814,379923,0
2005-07-29,7.0814,7.1632,6.7539,6.7539,249602,0
2005-08-01,6.7621,6.9504,6.7621,6.8439,293133,0
2005-08-02,6.9094,7.0404,6.8358,6.9995,358683,0
2005-08-03,6.9749,6.9749,6.7785,6.8767,146827,0
2005-08-04,6.7621,6.8358,5.9352,6.5247,840786,0
2005-08-05,6.4755,7.2778,6.4755,6.7866,536370,0
2005-08-08,6.7539,6.8358,6.5329,6.5329,223660,0
2005-08-09,6.582,6.6638,6.4919,6.6311,113731,0
2005-08-10,6.6638,6.713,6.582,6.6393,152598,0
2005-08-11,6.6147,6.9995,6.582,6.8358,223522,0
2005-08-12,6.803,7.0814,6.7703,7.0486,177344,0
2005-08-15,6.9831,7.5725,6.8767,7.5234,353839,0
2005-08-16,7.5152,7.5234,7.2451,7.3433,158608,0
2005-08-17,7.3106,7.5725,7.2451,7.3515,160037,0
2005-08-18,7.3351,7.5152,7.1632,7.3024,111514,0
2005-08-19,7.286,7.3843,7.1796,7.3188,93247,0
2005-08-22,7.3188,7.3597,7.1223,7.2287,105175,0
2005-08-23,7.2369,7.2369,6.9586,7.1796,153415,0
2005-08-24,7.0404,7.2451,6.9913,6.9913,72860,0
2005-08-25,6.9995,7.1468,6.9913,7.1141,60636,0
2005-08-26,7.1223,7.1305,7.0404,7.0568,57601,0
2005-08-29,7.0077,7.1632,6.9422,7.1632,68570,0
2005-08-30,7.2942,7.5889,7.155,7.1796,255403,0
2005-08-31,7.196,7.3024,7.0404,7.3024,181845,0
2005-09-01,7.2451,7.4743,7.2451,7.4497,167239,0
2005-09-02,7.4825,7.4907,7.2369,7.4416,69418,0
2005-09-06,7.4579,7.6872,7.3679,7.6217,143767,0
2005-09-07,7.5971,8.3011,7.5562,8.2357,313456,0
2005-09-08,8.2684,8.6532,8.1047,8.3011,231020,0
2005-09-09,8.3011,8.3585,8.1947,8.2602,101336,0
2005-09-12,8.2193,8.8333,8.162,8.7187,195676,0
2005-09-13,8.6614,8.8005,8.2029,8.3257,197645,0
2005-09-14,8.3257,8.6286,8.2029,8.2275,168212,0
2005-09-15,8.3011,8.3011,8.1783,8.1947,70444,0
2005-09-16,8.2684,8.2684,8.121,8.2111,209906,0
2005-09-19,8.1374,8.4485,8.0228,8.3011,264157,0
2005-09-20,8.3257,8.4731,8.3257,8.4157,161353,0
2005-09-21,8.3666,8.5795,8.3093,8.5304,89976,0
2005-09-22,8.5058,8.6777,8.3503,8.6368,309080,0
2005-09-23,8.6286,8.9397,8.2111,8.7842,219007,0
2005-09-26,8.8333,8.9479,8.4731,8.9151,118597,0
2005-09-27,8.9151,8.9479,8.6286,8.6695,161509,0
2005-09-28,8.6614,8.8415,8.6204,8.7268,119997,0
2005-09-29,8.7923,9.0461,8.6532,8.9069,237164,0
2005-09-30,8.8824,9.0052,8.776,8.997,133304,0
2005-10-03,8.9888,9.0216,8.5549,8.6695,246419,0
2005-10-04,8.6614,8.8415,8.5386,8.5549,109292,0
2005-10-05,8.4812,8.604,8.1456,8.1702,264934,0
2005-10-06,8.162,8.3912,8.162,8.1702,275655,0
2005-10-07,8.2029,8.3666,8.0637,8.1538,54256,0
2005-10-10,8.2111,8.3175,7.8018,7.8836,87502,0
2005-10-11,7.9082,8.3666,7.7363,8.1129,399521,0
2005-10-12,8.1947,8.3994,7.7608,7.8345,309871,0
2005-10-13,7.7608,8.1292,7.7363,7.8018,223626,0
2005-10-14,7.8673,8.1129,7.7363,7.9737,376841,0
2005-10-17,7.9409,8.1129,7.7854,7.9328,106927,0
2005-10-18,7.9901,8.0637,7.7936,7.9,214603,0
2005-10-19,7.7526,8.1538,7.7526,8.1374,222539,0
2005-10-20,8.1047,8.1456,7.7772,7.8673,189427,0
2005-10-21,7.8509,8.0883,7.7117,7.7936,185072,0
2005-10-24,7.81,8.2848,7.81,8.2193,158286,0
2005-10-25,8.1865,8.1865,7.9,8.1374,72856,0
2005-10-26,8.1538,8.4076,8.0883,8.1865,177281,0
2005-10-27,8.1865,8.2848,7.7772,7.8345,99496,0
2005-10-28,7.8836,7.8836,7.4907,7.5398,299162,0
2005-10-31,7.548,8.0228,7.5234,7.9819,136695,0
2005-11-01,7.9164,8.0637,7.8673,7.9655,56451,0
2005-11-02,8.0146,8.1047,7.7772,7.8591,141672,0
2005-11-03,7.9573,8.2029,7.8754,7.9819,142474,0
2005-11-04,7.9655,8.0555,7.769,7.8591,93995,0
2005-11-07,7.8181,7.9164,7.7199,7.8345,80949,0
2005-11-08,7.7854,7.8918,7.769,7.7936,33045,0
2005-11-09,7.9491,8.2193,7.8836,8.1538,202357,0
2005-11-10,8.2111,8.3666,7.9982,8.1865,172063,0
2005-11-11,8.121,8.2684,8.031,8.1947,50864,0
2005-11-14,8.162,8.3503,8.0555,8.2357,89854,0
2005-11-15,8.2275,8.3093,8.0392,8.1129,85372,0
2005-11-16,8.1702,8.1702,7.8427,8.0555,89572,0
2005-11-17,8.0965,8.3503,8.0555,8.3503,66442,0
2005-11-18,8.4239,8.6368,8.252,8.3503,316525,0
2005-11-21,8.293,8.604,8.293,8.5959,82124,0
2005-11-22,8.5713,8.7187,8.4731,8.7023,101980,0
2005-11-23,8.6941,8.8251,8.645,8.8087,80857,0
2005-11-25,8.8415,8.8824,8.735,8.8005,29694,0
2005-11-28,8.8415,9.0052,8.5549,8.6368,427949,0
2005-11-29,8.7268,8.735,8.2684,8.3257,149111,0
2005-11-30,8.3666,8.4976,8.2275,8.3257,99422,0
2005-12-01,8.3994,8.8906,8.2438,8.8742,155385,0
2005-12-02,8.7596,8.9724,8.7596,8.9397,67136,0
2005-12-05,8.9724,8.9724,8.5877,8.5959,121475,0
2005-12-06,8.5877,8.6941,8.4731,8.4976,116511,0
2005-12-07,8.4894,8.5877,8.3421,8.4321,81527,0
2005-12-08,8.3912,8.4976,8.3912,8.4649,79805,0
2005-12-09,8.4239,8.4731,8.3093,8.3093,59812,0
2005-12-12,8.3093,8.3585,8.2766,8.2848,96201,0
2005-12-13,8.2848,8.3257,8.0637,8.1129,120191,0
2005-12-14,8.1783,8.1865,7.9164,7.9491,236653,0
2005-12-15,7.9409,7.9982,7.81,7.8427,119076,0
2005-12-16,7.8427,7.8836,7.7035,7.7363,314666,0
2005-12-19,7.7608,7.769,7.4497,7.548,193634,0
2005-12-20,7.6053,7.8345,7.4661,7.8345,207524,0
2005-12-21,7.8181,8.1947,7.769,8.1783,285984,0
2005-12-22,8.1374,8.3503,8.1374,8.2766,108834,0
2005-12-23,8.2275,8.3912,8.2275,8.3339,82165,0
2005-12-27,8.383,8.4403,8.1129,8.1129,122493,0
2005-12-28,8.1865,8.1865,7.8018,7.8591,129472,0
2005-12-29,7.8509,7.8591,7.7035,7.7363,112376,0
2005-12-30,7.7035,7.9,7.7035,7.8509,136489,0
2006-01-03,7.8918,8.7187,7.7035,8.6122,648667,0
2006-01-04,8.6777,8.9233,8.6122,8.8333,244382,0
2006-01-05,8.776,10.479,8.776,10.364,969590,0
2006-01-06,10.331,11.175,10.086,11.019,1156483,0
2006-01-09,10.962,11.256,10.733,10.945,381386,0
2006-01-10,10.945,11.101,10.52,10.626,453207,0
2006-01-11,10.626,10.872,10.282,10.675,414591,0
2006-01-12,10.675,10.798,10.462,10.585,143172,0
2006-01-13,10.634,10.888,10.585,10.814,127908,0
2006-01-17,10.765,10.88,10.561,10.765,131818,0
2006-01-18,10.683,10.839,10.602,10.724,247702,0
2006-01-19,10.904,12.255,10.847,12.157,1334975,0
2006-01-20,12.198,12.198,11.51,11.723,666066,0
2006-01-23,11.748,12.877,11.396,12.738,1529905,0
2006-01-24,12.73,12.861,12.427,12.648,425813,0
2006-01-25,12.689,13.123,12.28,12.665,532274,0
2006-01-26,12.689,12.935,12.673,12.869,182077,0
2006-01-27,12.935,13.082,12.313,12.566,307603,0
2006-01-30,12.615,13.082,12.46,13.066,330445,0
2006-01-31,13.082,13.401,12.927,13.279,426598,0
2006-02-01,13.197,13.426,12.869,13.197,341146,0
2006-02-02,13.098,13.238,12.787,13.082,655823,0
2006-02-03,13.025,13.197,12.55,12.558,300577,0
2006-02-06,12.517,12.607,12.345,12.607,202155,0
2006-02-07,12.542,13.074,12.427,12.591,200438,0
2006-02-08,12.738,13.459,12.55,13.328,512101,0
2006-02-09,13.262,13.639,12.935,13.164,465818,0
2006-02-10,13.213,13.909,12.943,13.729,267839,0
2006-02-13,13.729,14.531,13.704,14.359,831516,0
2006-02-14,14.326,14.523,13.524,13.794,768808,0
2006-02-15,13.827,14.335,13.729,13.974,277951,0
2006-02-16,13.983,14.326,13.983,14.195,425577,0
2006-02-17,14.539,14.539,14.171,14.179,379946,0
2006-02-21,14.195,14.277,12.861,13.164,739782,0
2006-02-22,13.303,13.303,12.927,13.017,384352,0
2006-02-23,12.951,13.229,12.853,13.033,341859,0
2006-02-24,13.139,13.622,13.017,13.622,280276,0
2006-02-27,13.688,13.974,13.344,13.893,297692,0
2006-02-28,13.95,14.245,13.508,14.228,443206,0
2006-03-01,14.302,14.752,14.155,14.556,803816,0
2006-03-02,14.638,15.243,14.498,15.03,520935,0
2006-03-03,14.891,15.055,14.498,14.498,258863,0
2006-03-06,14.588,14.85,14.269,14.785,284919,0
2006-03-07,14.818,14.875,14.064,14.138,241905,0
2006-03-08,14.048,14.531,13.958,14.457,178735,0
2006-03-09,14.449,14.654,14.253,14.253,136852,0
2006-03-10,14.31,14.711,14.097,14.531,195670,0
2006-03-13,14.58,14.736,14.122,14.302,201413,0
2006-03-14,14.245,14.646,14.064,14.49,239944,0
2006-03-15,14.523,14.785,14.351,14.621,188072,0
2006-03-16,14.777,14.899,14.564,14.801,236001,0
2006-03-17,14.875,14.891,14.572,14.572,428160,0
2006-03-20,14.654,14.883,14.285,14.523,211276,0
2006-03-21,14.564,14.572,14.155,14.253,254679,0
2006-03-22,14.171,14.408,13.86,14.392,241425,0
2006-03-23,14.318,14.564,14.064,14.236,156286,0
2006-03-24,14.269,14.416,13.999,14.4,123910,0
2006-03-27,14.326,14.384,14.024,14.048,190362,0
2006-03-28,14.13,14.695,13.835,13.909,309611,0
2006-03-29,13.983,14.228,13.827,14.155,302895,0
2006-03-30,14.146,14.204,13.319,13.344,369076,0
2006-03-31,13.663,13.958,13.467,13.672,894213,0
2006-04-03,13.786,13.868,13.426,13.459,425169,0
2006-04-04,13.442,13.778,13.213,13.295,340451,0
2006-04-05,13.262,13.319,12.738,12.927,519780,0
2006-04-06,13.09,13.59,12.304,12.648,537485,0
2006-04-07,12.697,13.082,12.665,12.935,492453,0
2006-04-10,12.918,13.459,12.918,13.139,469739,0
2006-04-11,13.213,13.213,12.525,12.705,402268,0
2006-04-12,12.476,12.607,11.944,12.198,531860,0
2006-04-13,12.263,12.853,12.263,12.82,253604,0
2006-04-17,12.763,13.082,12.591,12.943,276578,0
2006-04-18,13,13.09,12.501,12.542,263694,0
2006-04-19,12.624,12.64,12.476,12.509,219009,0
2006-04-20,12.591,13.377,12.386,13.287,622716,0
2006-04-21,13.418,13.418,12.951,13.025,216686,0
2006-04-24,13.074,13.074,12.206,12.329,267409,0
2006-04-25,12.28,12.517,12.239,12.378,169938,0
2006-04-26,12.444,12.566,12.255,12.255,260253,0
2006-04-27,12.116,12.599,11.87,12.206,354955,0
2006-04-28,12.239,12.353,12.116,12.255,318697,0
2006-05-01,12.255,12.64,12.051,12.19,367713,0
2006-05-02,12.247,12.247,11.764,11.936,245861,0
2006-05-03,11.961,11.985,11.699,11.838,249570,0
2006-05-04,11.813,11.977,11.715,11.797,133113,0
2006-05-05,11.78,12.132,11.764,12.051,229978,0
2006-05-08,12.067,12.1,11.543,11.797,479013,0
2006-05-09,11.715,11.895,11.69,11.78,345735,0
2006-05-10,11.739,11.838,10.765,10.888,507133,0
2006-05-11,10.929,10.962,10.381,10.52,406430,0
2006-05-12,10.446,10.462,9.979,10.258,358599,0
2006-05-15,10.225,11.584,9.758,11.412,803659,0
2006-05-16,11.453,11.453,10.667,10.798,522655,0
2006-05-17,10.642,10.7,10.192,10.651,546031,0
2006-05-18,10.7,11.256,10.528,10.634,387516,0
2006-05-19,10.626,10.913,9.693,9.979,1082874,0
2006-05-22,9.906,9.947,9.1198,9.2017,847862,0
2006-05-23,9.2098,9.947,9.2098,9.75,1064400,0
2006-05-24,9.701,9.816,9.2344,9.521,501404,0
2006-05-25,9.562,10.495,9.513,10.438,811542,0
2006-05-26,10.561,12.001,10.544,11.535,1017494,0
2006-05-30,11.535,11.756,10.839,11.003,701068,0
2006-05-31,11.052,11.535,10.847,11.461,724011,0
2006-06-01,11.461,11.838,11.125,11.805,615845,0
2006-06-02,11.813,12.108,10.872,11.224,1592070,0
2006-06-05,11.289,12.542,11.281,12.141,1529066,0
2006-06-06,12.132,12.28,11.592,11.846,812755,0
2006-06-07,11.903,12.092,11.363,11.756,923106,0
2006-06-08,11.756,11.87,11.068,11.551,813427,0
2006-06-09,11.379,11.379,4.3061,4.519,30676441,0
2006-06-12,4.9529,5.3294,4.7973,5.0102,19254437,0
2006-06-13,5.0838,5.133,4.9201,5.002,4193302,0
2006-06-14,4.9529,5.0593,4.7073,4.871,2410339,0
2006-06-15,4.9119,5.2066,4.871,5.1575,1616857,0
2006-06-16,5.1575,5.7388,5.1166,5.5668,4412945,0
2006-06-19,5.6078,6.5492,5.5423,5.7469,5547902,0
2006-06-20,5.7797,5.9762,5.5014,5.5341,2292143,0
2006-06-21,5.5341,5.6651,5.4031,5.5341,1041424,0
2006-06-22,5.5423,5.6078,5.3049,5.3704,946820,0
2006-06-23,5.3786,5.5914,5.2558,5.5095,1032002,0
2006-06-26,5.7469,6.1235,5.7306,5.8779,2453020,0
2006-06-27,5.8779,5.9107,5.5259,5.5341,1301702,0
2006-06-28,5.6242,5.6896,5.5259,5.6242,997723,0
2006-06-29,5.6651,5.6978,5.5341,5.616,884851,0
2006-06-30,5.6815,5.8697,5.5259,5.7633,1337191,0
2006-07-03,5.8288,5.8288,5.6078,5.6978,454938,0
2006-07-05,5.6896,5.6896,5.3704,5.5423,1335671,0
2006-07-06,5.5259,5.5505,5.3212,5.4113,1308214,0
2006-07-07,5.4113,5.6405,5.3376,5.6078,995198,0
2006-07-10,5.6651,5.706,5.5423,5.616,745201,0
2006-07-11,5.5505,5.7142,5.4277,5.706,649008,0
2006-07-12,5.6896,5.6896,5.3294,5.354,886863,0
2006-07-13,5.3212,5.3949,5.0675,5.1411,852105,0
2006-07-14,5.1166,5.2312,4.9283,5.1739,637853,0
2006-07-17,5.1657,5.2148,4.871,5.0511,974453,0
2006-07-18,5.0429,5.1166,4.9529,5.0838,611947,0
2006-07-19,5.0838,5.3949,5.002,5.2967,673756,0
2006-07-20,5.354,5.3867,5.1248,5.1657,399024,0
2006-07-21,5.1493,5.223,4.961,5.1657,658812,0
2006-07-24,5.1821,5.2967,5.0511,5.092,799164,0
2006-07-25,5.1411,5.485,5.0429,5.3867,1143221,0
2006-07-26,5.3376,5.485,5.2476,5.3867,472937,0
2006-07-27,5.4031,5.5832,5.2312,5.3212,595719,0
2006-07-28,5.4768,5.485,4.9529,4.9692,1043798,0
2006-07-31,5.8124,6.3282,5.7961,6.3036,5755926,0
2006-08-01,6.0662,6.2627,5.9107,6.1317,1234410,0
2006-08-02,8.2438,8.6368,7.5971,8.5467,10714713,0
2006-08-03,8.2766,8.9315,8.0637,8.5549,2956902,0
2006-08-04,8.5959,8.645,8.031,8.4403,1704184,0
2006-08-07,8.4567,8.4567,8.0474,8.1292,933701,0
2006-08-08,8.1702,8.1702,7.8181,7.9082,831246,0
2006-08-09,7.9573,8.0637,7.5234,7.5807,745469,0
2006-08-10,7.4497,7.4907,7.3269,7.4661,667185,0
2006-08-11,7.4088,7.7772,7.3188,7.5725,665046,0
2006-08-14,7.5971,7.7608,7.3679,7.4661,648465,0
2006-08-15,7.4579,7.7526,7.4579,7.548,632990,0
2006-08-16,7.6053,8.0064,7.6053,7.8345,592626,0
2006-08-17,7.8836,8.252,7.7117,8.2111,582854,0
2006-08-18,8.1702,8.2766,8.0637,8.1865,295636,0
2006-08-21,8.1865,8.6777,8.1702,8.5222,619871,0
2006-08-22,8.4812,8.5795,8.2684,8.4485,327372,0
2006-08-23,8.4485,8.6286,8.2684,8.3011,254980,0
2006-08-24,8.3093,8.4731,8.2275,8.4731,270717,0
2006-08-25,8.5058,8.5959,8.3339,8.383,328371,0
2006-08-28,8.4321,8.7514,8.3503,8.6532,517631,0
2006-08-29,8.6122,9.0871,8.5959,9.0379,643413,0
2006-08-30,9.0216,9.701,9.0216,9.652,1078974,0
2006-08-31,9.734,10.438,9.595,10.159,1343668,0
2006-09-01,10.274,10.348,9.709,9.865,757976,0
2006-09-05,9.799,10.315,9.75,10.299,474455,0
2006-09-06,10.356,10.585,9.996,10.2,679829,0
2006-09-07,10.151,10.151,9.66,9.717,892591,0
2006-09-08,9.668,9.824,9.4473,9.685,488671,0
2006-09-11,9.595,9.898,9.218,9.627,373903,0
2006-09-12,9.693,9.791,9.4964,9.767,250404,0
2006-09-13,9.799,9.963,9.513,9.709,225458,0
2006-09-14,9.742,9.873,9.562,9.75,288976,0
2006-09-15,9.799,9.807,9.554,9.644,574570,0
2006-09-18,9.603,9.898,9.4554,9.758,210350,0
2006-09-19,9.824,10.151,9.66,10.094,383498,0
2006-09-20,10.086,10.602,9.963,10.512,547782,0
2006-09-21,10.847,10.913,10.471,10.651,676762,0
2006-09-22,10.642,10.642,10.2,10.2,517841,0
2006-09-25,10.282,10.471,10.094,10.258,274260,0
2006-09-26,10.25,10.569,10.209,10.454,273753,0
2006-09-27,10.372,10.561,10.282,10.544,250760,0
2006-09-28,10.561,10.733,10.462,10.683,233551,0
2006-09-29,10.765,10.929,10.503,10.528,332158,0
2006-10-02,10.528,10.626,10.053,10.143,343999,0
2006-10-03,10.233,10.233,9.84,9.914,257019,0
2006-10-04,9.848,9.947,9.537,9.922,507425,0
2006-10-05,9.857,9.988,9.75,9.979,502016,0
2006-10-06,9.881,10.037,9.734,9.889,330478,0
2006-10-09,9.824,10.561,9.824,10.364,472487,0
2006-10-10,10.421,11.256,10.397,11.142,1002063,0
2006-10-11,11.216,11.461,10.954,11.322,688480,0
2006-10-12,11.371,11.649,11.125,11.347,510673,0
2006-10-13,11.265,11.494,11.248,11.469,313248,0
2006-10-16,11.551,12.28,11.461,12.116,665313,0
2006-10-17,12.092,12.28,11.83,12.108,577091,0
2006-10-18,12.157,12.288,11.977,12.231,468555,0
2006-10-19,12.28,12.28,12.108,12.214,427176,0
2006-10-20,12.272,12.28,12.083,12.083,239286,0
2006-10-23,12.042,12.362,11.952,12.329,646289,0
2006-10-24,12.304,12.313,12.075,12.198,278266,0
2006-10-25,12.247,12.411,12.165,12.353,215890,0
2006-10-26,12.313,13.221,12.313,13.164,600809,0
2006-10-27,13.205,13.426,13.033,13.229,474765,0
2006-10-30,13.189,13.418,12.689,13.311,739250,0
2006-10-31,13.549,13.762,13.139,13.614,925020,0
2006-11-01,13.672,13.721,13.058,13.246,687195,0
2006-11-02,13.205,13.311,12.918,13.058,371220,0
2006-11-03,13.008,13.377,13.008,13.369,280944,0
2006-11-06,13.369,13.418,12.845,13.221,569433,0
2006-11-07,13.139,13.442,13.107,13.189,303792,0
2006-11-08,13.033,13.098,12.976,13.058,327435,0
2006-11-09,13.156,13.344,11.396,12.149,1149628,0
2006-11-10,12.313,12.566,11.87,12.476,828241,0
2006-11-13,12.435,12.542,12.059,12.452,341242,0
2006-11-14,12.476,12.484,11.87,12.394,741235,0
2006-11-15,12.362,12.575,12.116,12.55,483801,0
2006-11-16,12.607,12.607,12.149,12.206,314867,0
2006-11-17,12.182,12.394,11.903,12.313,492687,0
2006-11-20,12.272,13.303,12.239,13.229,863950,0
2006-11-21,13.508,13.958,12.845,13.221,744419,0
2006-11-22,13.221,13.418,13.049,13.401,394614,0
2006-11-24,13.401,13.549,13.238,13.442,153488,0
2006-11-27,13.418,13.459,12.599,12.648,455976,0
2006-11-28,12.566,13.401,12.542,13.254,475866,0
2006-11-29,13.254,13.45,13.025,13.401,459575,0
2006-11-30,13.434,13.696,13.246,13.41,517839,0
2006-12-01,13.385,13.606,13.164,13.557,360866,0
2006-12-04,13.598,13.819,13.254,13.753,563545,0
2006-12-05,13.835,14.187,13.606,14.007,619041,0
2006-12-06,14.064,14.285,13.852,14.163,648859,0
2006-12-07,14.122,14.228,13.827,13.95,601621,0
2006-12-08,13.966,14.67,13.762,14.572,617063,0
2006-12-11,14.621,14.719,14.384,14.646,585241,0
2006-12-12,14.654,14.94,14.564,14.826,738378,0
2006-12-13,13.434,13.712,12.329,13.172,2880471,0
2006-12-14,13.033,13.827,12.984,13.622,882188,0
2006-12-15,13.688,13.762,13.287,13.344,524081,0
2006-12-18,13.483,13.59,13,13.049,402848,0
2006-12-19,12.951,13.254,12.951,13.139,525362,0
2006-12-20,13.205,14.22,13.148,14.204,788001,0
2006-12-21,14.204,14.621,14.122,14.195,570718,0
2006-12-22,14.22,14.605,14.097,14.498,317694,0
2006-12-26,14.441,14.564,14.245,14.384,150958,0
2006-12-27,14.351,14.621,14.269,14.376,280859,0
2006-12-28,14.285,14.834,14.245,14.662,425826,0
2006-12-29,14.752,14.826,13.86,13.909,631654,0
2007-01-03,13.917,14.171,13.311,13.835,1173664,0
2007-01-04,13.819,13.917,13.434,13.835,449751,0
2007-01-05,13.843,13.843,13.189,13.336,526429,0
2007-01-08,13.393,13.467,13.172,13.246,574037,0
2007-01-09,13.205,13.639,13.139,13.483,793545,0
2007-01-10,13.418,13.508,12.976,13.246,532874,0
2007-01-11,13.254,13.393,13.058,13.295,456158,0
2007-01-12,13.303,13.344,13.139,13.279,630792,0
2007-01-16,13.295,13.704,13.238,13.655,355976,0
2007-01-17,13.606,14.343,13.598,14.138,703386,0
2007-01-18,14.146,14.212,13.639,13.704,475596,0
2007-01-19,13.704,14.122,13.557,13.925,318212,0
2007-01-22,13.925,14.04,13.442,13.483,505141,0
2007-01-23,13.475,13.655,13.123,13.369,383727,0
2007-01-24,13.41,13.426,13.238,13.344,425909,0
2007-01-25,13.426,13.508,13.295,13.385,541992,0
2007-01-26,13.434,13.565,13.287,13.336,379867,0
2007-01-29,13.344,13.68,13.295,13.483,546453,0
2007-01-30,13.532,14.13,13.401,13.95,619436,0
2007-01-31,13.925,14.195,13.672,13.843,549514,0
2007-02-01,13.909,13.958,13.663,13.852,383364,0
2007-02-02,13.876,14.294,13.786,13.868,578565,0
2007-02-05,13.819,13.819,13.377,13.598,534066,0
2007-02-06,13.647,13.974,13.565,13.925,391292,0
2007-02-07,13.917,13.974,13.541,13.672,253774,0
2007-02-08,13.614,14.015,13.5,13.901,259713,0
2007-02-09,13.893,13.999,13.426,13.516,294472,0
2007-02-12,13.622,13.794,13.442,13.729,169680,0
2007-02-13,13.786,14.146,13.737,14.122,375952,0
2007-02-14,14.073,14.302,13.778,13.827,315588,0
2007-02-15,13.868,13.95,13.647,13.753,233651,0
2007-02-16,13.745,14.089,13.45,13.983,285556,0
2007-02-20,14.024,14.04,13.663,13.966,389472,0
2007-02-21,13.925,13.991,13.852,13.901,154398,0
2007-02-22,13.876,13.876,13.45,13.786,344652,0
2007-02-23,13.721,13.901,13.442,13.819,253677,0
2007-02-26,13.852,13.909,13.655,13.868,363018,0
2007-02-27,13.59,13.721,12.796,12.959,517842,0
2007-02-28,13.017,13.36,12.812,12.877,372776,0
2007-03-01,12.755,12.771,12.329,12.378,591157,0
2007-03-02,12.452,12.615,12.116,12.19,516020,0
2007-03-05,12.075,12.73,11.625,11.658,608172,0
2007-03-06,12.444,12.91,12.304,12.853,799810,0
2007-03-07,12.452,12.689,12.157,12.378,778514,0
2007-03-08,12.615,12.796,11.993,12.042,528461,0
2007-03-09,12.173,12.419,11.952,12.231,355136,0
2007-03-12,12.173,12.46,12.124,12.296,502291,0
2007-03-13,12.239,12.362,11.952,11.952,486846,0
2007-03-14,11.928,12.149,11.51,11.551,697453,0
2007-03-15,11.592,11.903,11.412,11.478,672226,0
2007-03-16,11.469,11.617,11.322,11.478,735334,0
2007-03-19,11.584,11.699,11.461,11.674,374971,0
2007-03-20,11.551,11.617,11.396,11.543,523534,0
2007-03-21,11.51,12.075,11.51,11.977,447500,0
2007-03-22,12.042,12.092,11.518,11.961,519301,0
2007-03-23,12.771,12.796,12.092,12.255,980579,0
2007-03-26,12.362,12.607,12.345,12.525,663655,0
2007-03-27,12.444,12.493,11.961,12.051,490788,0
2007-03-28,11.969,12.263,11.92,12.231,436669,0
2007-03-29,12.296,12.403,12.042,12.239,270990,0
2007-03-30,12.272,12.427,12.026,12.075,389039,0
2007-04-02,12.083,12.083,11.379,11.445,923570,0
2007-04-03,11.51,11.707,11.469,11.641,1057485,0
2007-04-04,12.28,12.321,11.969,12.263,754745,0
2007-04-05,12.321,12.321,12.026,12.132,580748,0
2007-04-09,12.124,12.149,11.445,11.936,1258089,0
2007-04-10,11.903,12.067,11.306,11.42,920008,0
2007-04-11,11.428,11.518,11.166,11.297,502637,0
2007-04-12,11.297,11.78,11.232,11.707,548295,0
2007-04-13,11.789,12.026,11.707,11.92,332800,0
2007-04-16,11.977,12.165,11.813,11.813,389743,0
2007-04-17,11.789,11.936,11.248,11.33,529932,0
2007-04-18,11.322,11.797,11.027,11.15,713964,0
2007-04-19,11.085,11.469,10.954,11.404,510883,0
2007-04-20,12.075,12.599,11.748,12.239,2077440,0
2007-04-23,12.345,12.673,12.116,12.255,923671,0
2007-04-24,12.304,12.476,12.018,12.092,330371,0
2007-04-25,12.19,12.378,12.018,12.272,327885,0
2007-04-26,12.689,13.246,12.378,13.131,1155388,0
2007-04-27,13.205,13.254,12.787,12.796,662066,0
2007-04-30,12.877,12.894,11.92,11.928,751180,0
2007-05-01,11.928,12.141,11.609,11.862,1212271,0
2007-05-02,12.28,12.689,12.198,12.615,1085616,0
2007-05-03,12.763,13.229,12.149,13.18,1518451,0
2007-05-04,13.311,13.508,13.033,13.352,900951,0
2007-05-07,13.279,13.344,12.967,13.041,345558,0
2007-05-08,13.049,13.352,12.853,13.328,489133,0
2007-05-09,13.27,13.303,13,13.025,402508,0
2007-05-10,12.967,13.025,12.484,12.534,545484,0
2007-05-11,12.517,12.976,12.501,12.951,794670,0
2007-05-14,12.976,13.058,12.64,12.705,591232,0
2007-05-15,12.722,12.927,12.386,12.411,352640,0
2007-05-16,12.427,12.705,12.28,12.575,309962,0
2007-05-17,12.566,12.566,12.28,12.362,282410,0
2007-05-18,12.419,12.771,12.394,12.73,390035,0
2007-05-21,12.755,12.927,12.607,12.705,489549,0
2007-05-22,12.705,12.967,12.624,12.648,376417,0
2007-05-23,12.689,12.828,12.37,12.427,471218,0
2007-05-24,12.419,12.705,12.362,12.386,359559,0
2007-05-25,12.534,12.894,12.46,12.812,384792,0
2007-05-29,12.902,12.967,12.771,12.967,364237,0
2007-05-30,12.918,12.967,12.681,12.943,345202,0
2007-05-31,13.025,13.221,12.804,12.927,339408,0
2007-06-01,13.066,13.066,12.64,12.697,486049,0
2007-06-04,12.673,12.796,12.558,12.656,300468,0
2007-06-05,12.632,12.976,12.525,12.607,459706,0
2007-06-06,12.509,12.697,12.452,12.542,358912,0
2007-06-07,12.534,12.894,12.534,12.689,781185,0
2007-06-08,12.714,13.033,12.607,12.959,642666,0
2007-06-11,12.951,13.205,12.722,13.115,522372,0
2007-06-12,13.041,13.107,12.722,12.755,590090,0
2007-06-13,12.836,13.336,12.755,13.254,657150,0
2007-06-14,13.336,13.827,13.287,13.786,935824,0
2007-06-15,13.991,14.433,13.917,14.318,1302718,0
2007-06-18,14.474,15.644,14.31,15.382,1882039,0
2007-06-19,15.301,15.391,14.801,14.94,954298,0
2007-06-20,14.973,15.284,14.564,14.58,749202,0
2007-06-21,14.498,14.826,14.015,14.654,764554,0
2007-06-22,14.654,14.728,14.269,14.376,1378648,0
2007-06-25,14.376,14.392,13.852,13.909,923906,0
2007-06-26,13.974,14.22,13.794,13.835,555212,0
2007-06-27,13.786,14.04,13.712,13.901,543400,0
2007-06-28,13.933,14.654,13.917,14.597,883073,0
2007-06-29,14.613,14.981,14.613,14.793,1010111,0
2007-07-02,14.85,14.981,14.695,14.957,649010,0
2007-07-03,14.957,14.973,14.809,14.891,297668,0
2007-07-05,14.891,15.153,14.875,15.03,856105,0
2007-07-06,15.08,15.268,14.94,15.194,363282,0
2007-07-09,15.186,15.194,14.695,14.728,610716,0
2007-07-10,14.719,14.916,14.326,14.449,1063749,0
2007-07-11,14.416,14.94,14.359,14.744,491501,0
2007-07-12,14.777,15.399,14.687,15.374,985266,0
2007-07-13,15.227,15.595,15.063,15.145,779776,0
2007-07-16,15.342,15.857,15.145,15.726,1573479,0
2007-07-17,15.833,16.168,15.767,16.013,1452750,0
2007-07-18,15.964,15.964,15.677,15.8,1266863,0
2007-07-19,15.874,15.874,15.432,15.432,660036,0
2007-07-20,15.374,15.571,14.94,15.202,1572132,0
2007-07-23,15.17,15.44,15.17,15.284,894726,0
2007-07-24,15.227,15.309,14.859,14.965,831356,0
2007-07-25,14.883,15.104,14.064,14.719,1288144,0
2007-07-26,14.801,15.137,13.77,14.13,1435681,0
2007-07-27,14.564,14.654,14.351,14.384,1474642,0
2007-07-30,14.58,14.58,13.663,13.901,1551958,0
2007-07-31,14.073,14.261,13.59,13.631,1758611,0
2007-08-01,13.557,14.965,13.41,14.285,3307781,0
2007-08-02,7.769,8.4321,7.5562,8.1292,20387450,0
2007-08-03,7.7854,8.0474,7.3843,7.5152,4626352,0
2007-08-06,7.6053,7.6135,6.9012,7.0895,3281013,0
2007-08-07,7.1141,7.155,6.8112,6.9995,1970876,0
2007-08-08,6.9586,7.3761,6.9012,7.3597,1718233,0
2007-08-09,7.196,7.3269,6.9504,7.0732,1821748,0
2007-08-10,7.0404,7.6298,6.9586,7.1632,1304002,0
2007-08-13,7.2451,7.3433,7.065,7.1796,748532,0
2007-08-14,7.196,7.3188,7.1387,7.155,652303,0
2007-08-15,7.1714,7.3924,7.1305,7.196,641846,0
2007-08-16,7.1305,7.286,6.7866,7.286,1052744,0
2007-08-17,7.4088,7.4334,6.9586,7.196,798506,0
2007-08-20,7.1632,7.4907,6.9586,7.4497,700414,0
2007-08-21,7.4825,7.6544,7.3843,7.6217,372621,0
2007-08-22,7.7363,8.6695,7.6298,8.1374,1857752,0
2007-08-23,8.2438,8.2848,7.7117,7.7445,658384,0
2007-08-24,7.7854,8.0146,7.7035,7.9737,505721,0
2007-08-27,7.9164,8.1456,7.8591,7.9,437660,0
2007-08-28,7.8018,8.0555,7.7199,8.031,600612,0
2007-08-29,8.0965,8.2848,7.9573,8.1865,529602,0
2007-08-30,8.1456,8.3093,8.0719,8.2684,623942,0
2007-08-31,8.3912,8.4076,8.1374,8.1783,260805,0
2007-09-04,8.1865,8.4321,8.1456,8.2029,593914,0
2007-09-05,8.1456,8.2111,8.0064,8.121,614279,0
2007-09-06,8.2029,8.3421,8.0965,8.1702,414822,0
2007-09-07,9.0297,10.806,9.0297,10.446,8767165,0
2007-09-10,10.479,10.479,9.2098,9.996,2721233,0
2007-09-11,10.086,10.315,9.709,10.233,1111420,0
2007-09-12,10.11,10.241,9.709,9.734,655889,0
2007-09-13,9.816,9.922,9.66,9.717,533385,0
2007-09-14,9.644,9.668,9.3572,9.4473,626844,0
2007-09-17,9.4227,9.857,9.349,9.4227,472490,0
2007-09-18,9.48,9.529,9.1853,9.4473,682287,0
2007-09-19,9.529,9.611,9.2508,9.4145,438010,0
2007-09-20,9.2999,9.4309,8.9888,9.1198,709953,0
2007-09-21,9.2098,9.3736,9.0052,9.0216,608671,0
2007-09-24,8.9643,9.0707,8.6532,8.735,686633,0
2007-09-25,8.6614,9.128,8.6368,9.0216,477954,0
2007-09-26,9.0789,9.3572,8.9151,9.0871,490133,0
2007-09-27,9.1444,9.259,9.0952,9.2426,342642,0
2007-09-28,9.1935,9.2999,8.9643,9.0543,547787,0
2007-10-01,8.9069,9.2999,8.8496,9.2344,535211,0
2007-10-02,9.2835,9.554,9.0707,9.2017,718228,0
2007-10-03,9.1444,9.2426,7.8836,7.9655,2684835,0
2007-10-04,8.0392,8.121,7.6544,7.81,1638133,0
2007-10-05,8.2438,9.0052,7.9819,8.9315,2927254,0
2007-10-08,8.9888,9.128,8.2275,8.4321,1237053,0
2007-10-09,8.4403,8.9151,8.4321,8.8824,838092,0
2007-10-10,8.8005,8.9069,7.8836,7.9573,1775072,0
2007-10-11,8.0392,8.3175,7.7117,7.7854,1189303,0
2007-10-12,7.81,7.9328,7.6217,7.8181,400943,0
2007-10-15,8.1783,8.4321,7.9409,8.0555,1233511,0
2007-10-16,7.7035,7.8427,7.417,7.6053,1223863,0
2007-10-17,7.6462,8.0801,7.5971,7.8345,913266,0
2007-10-18,7.8181,8.0719,7.7281,7.8836,423365,0
2007-10-19,7.8836,7.9737,7.5152,7.5398,576149,0
2007-10-22,7.4416,7.6462,7.3843,7.548,471917,0
2007-10-23,7.5889,7.7854,7.5398,7.7854,421566,0
2007-10-24,7.6626,7.8427,7.3188,7.3924,1150378,0
2007-10-25,7.5644,7.6217,7.3843,7.4989,318308,0
2007-10-26,7.5971,7.6544,7.3679,7.6462,186566,0
2007-10-29,7.6708,7.7117,7.4497,7.5644,191882,0
2007-10-30,7.5152,7.7772,7.4989,7.5725,252515,0
2007-10-31,7.5562,7.81,7.4252,7.6626,256317,0
2007-11-01,7.9819,8.7678,7.7936,8.2766,1772805,0
2007-11-02,8.2766,8.2766,7.7281,8.1374,824188,0
2007-11-05,8.1456,8.3175,7.9246,8.1538,496314,0
2007-11-06,8.1456,8.514,8.0392,8.4976,397071,0
2007-11-07,8.383,9.0052,8.383,8.5795,818766,0
2007-11-08,8.5386,8.7678,8.2111,8.3912,658834,0
2007-11-09,8.293,8.6859,8.293,8.4649,400402,0
2007-11-12,8.4321,8.4976,8.2111,8.3585,461636,0
2007-11-13,8.3912,8.7842,8.3748,8.5877,423484,0
2007-11-14,8.6286,8.6614,8.3585,8.383,255313,0
2007-11-15,8.3748,8.645,8.2275,8.2602,282203,0
2007-11-16,8.2766,8.5877,8.2029,8.4485,533131,0
2007-11-19,8.3748,8.7923,8.2766,8.6859,372091,0
2007-11-20,8.6122,8.6368,8.1129,8.2848,807008,0
2007-11-21,8.252,8.3585,8.0965,8.1865,341765,0
2007-11-23,8.2357,8.514,8.1865,8.3666,83662,0
2007-11-26,8.3421,8.6122,8.162,8.1947,227111,0
2007-11-27,8.1865,8.3912,8.1047,8.1456,275103,0
2007-11-28,8.2193,8.7596,8.121,8.5795,459116,0
2007-11-29,8.5795,8.8169,8.3585,8.5713,454627,0
2007-11-30,8.6859,8.8578,8.5304,8.5386,362692,0
2007-12-03,8.4894,8.7678,8.3994,8.7187,266063,0
2007-12-04,8.6204,8.6614,8.4812,8.4894,219483,0
2007-12-05,8.5222,8.8333,8.5222,8.7514,287151,0
2007-12-06,8.7023,9.4063,8.6859,9.3736,598928,0
2007-12-07,9.3081,9.4964,9.0543,9.4964,299957,0
2007-12-10,9.4964,9.824,9.48,9.66,252321,0
2007-12-11,9.726,9.791,9.259,9.3326,332645,0
2007-12-12,9.554,9.906,9.529,9.791,805626,0
2007-12-13,9.619,10.225,9.611,9.914,578805,0
2007-12-14,9.881,10.119,9.742,9.832,343992,0
2007-12-17,9.816,9.938,9.668,9.709,252481,0
2007-12-18,9.824,10.053,9.554,9.873,443061,0
2007-12-19,9.816,9.963,9.709,9.906,351938,0
2007-12-20,9.898,9.988,9.824,9.988,250352,0
2007-12-21,10.069,10.266,9.783,9.807,669428,0
2007-12-24,9.824,10.086,9.816,9.996,122413,0
2007-12-26,9.996,10.593,9.938,10.454,389759,0
2007-12-27,10.471,10.585,10.086,10.094,570874,0
2007-12-28,10.119,10.299,9.988,10.094,181212,0
2007-12-31,10.02,10.102,9.824,9.824,285514,0
2008-01-02,9.848,9.988,9.529,9.783,460333,0
2008-01-03,9.824,9.914,9.529,9.676,387626,0
2008-01-04,9.545,9.652,9.2753,9.3408,437211,0
2008-01-07,9.4227,9.619,9.3081,9.4063,249390,0
2008-01-08,9.4554,10.2,9.4554,9.57,414821,0
2008-01-09,9.529,9.824,9.2753,9.726,396901,0
2008-01-10,9.627,10.045,9.4964,9.791,308994,0
2008-01-11,9.701,9.906,9.3818,9.4145,209734,0
2008-01-14,9.4964,9.717,9.3163,9.709,212967,0
2008-01-15,10.217,11.158,10.127,10.52,1210258,0
2008-01-16,10.561,10.683,10.274,10.446,652423,0
2008-01-17,10.471,10.839,10.413,10.487,843125,0
2008-01-18,10.487,10.618,10.069,10.299,557611,0
2008-01-22,10.11,10.397,9.709,9.938,497447,0
2008-01-23,9.906,10.438,9.529,10.397,474233,0
2008-01-24,10.413,10.544,9.881,9.93,396608,0
2008-01-25,10.045,10.241,9.685,9.832,243968,0
2008-01-28,9.832,10.266,9.693,10.053,357415,0
2008-01-29,10.078,10.119,9.799,10.012,249291,0
2008-01-30,9.93,10.225,9.824,9.906,274787,0
2008-01-31,9.857,10.192,9.742,10.02,359526,0
2008-02-01,10.053,10.381,9.832,10.135,780104,0
2008-02-04,10.127,10.397,10.053,10.331,153545,0
2008-02-05,10.102,10.356,10.061,10.102,236184,0
2008-02-06,10.176,10.299,10.061,10.151,267559,0
2008-02-07,10.11,10.258,10.037,10.061,215323,0
2008-02-08,10.02,10.356,9.84,10.086,190508,0
2008-02-11,10.069,10.438,10.053,10.143,224441,0
2008-02-12,10.217,10.593,10.119,10.151,311107,0
2008-02-13,10.25,10.561,10.192,10.389,268247,0
2008-02-14,10.389,10.561,10.241,10.29,155876,0
2008-02-15,10.266,10.43,10.225,10.331,179318,0
2008-02-19,10.446,10.602,10.233,10.233,268850,0
2008-02-20,10.233,10.544,10.233,10.52,183010,0
2008-02-21,10.577,10.602,10.029,10.192,255505,0
2008-02-22,10.217,10.282,9.947,10.078,219614,0
2008-02-25,10.069,10.814,10.053,10.25,466913,0
2008-02-26,10.143,10.683,10.143,10.348,561792,0
2008-02-27,10.323,10.372,9.947,10.094,588060,0
2008-02-28,10.029,10.323,10.029,10.069,187871,0
2008-02-29,9.971,10.258,9.848,9.979,452390,0
2008-03-03,9.988,10.094,9.676,9.914,791640,0
2008-03-04,9.832,10.233,9.799,9.865,408389,0
2008-03-05,9.93,10.004,9.767,9.914,239580,0
2008-03-06,9.865,10.061,9.4882,9.529,613223,0
2008-03-07,9.4718,9.636,8.121,8.8087,1081377,0
2008-03-10,8.7842,8.7842,8.2111,8.3585,699190,0
2008-03-11,8.4894,8.6777,8.2111,8.4157,682615,0
2008-03-12,8.4239,8.6122,7.9655,8.0555,508788,0
2008-03-13,7.9737,8.5795,7.8345,8.5631,770474,0
2008-03-14,8.5713,8.735,8.1947,8.3503,1075842,0
2008-03-17,8.1783,8.4731,7.9082,7.9246,267421,0
2008-03-18,8.0064,8.5058,8.0064,8.3421,374663,0
2008-03-19,8.383,8.6286,8.1538,8.162,269167,0
2008-03-20,8.252,8.3503,8.031,8.2111,811383,0
2008-03-24,8.2766,9.1607,8.2602,8.9315,489684,0
2008-03-25,8.9643,8.997,8.6368,8.8169,249583,0
2008-03-26,8.7842,8.9397,8.4567,8.6859,278045,0
2008-03-27,8.776,8.9233,8.252,8.5222,867917,0
2008-03-28,8.514,8.8824,8.3912,8.4485,400783,0
2008-03-31,8.4731,8.7268,8.2029,8.4812,258109,0
2008-04-01,8.3912,8.8496,8.3912,8.7596,849709,0
2008-04-02,8.735,9.0052,8.6695,8.7678,548626,0
2008-04-03,8.7187,8.9806,8.645,8.7923,446476,0
2008-04-04,8.8333,9.726,8.8333,8.9561,680892,0
2008-04-07,8.997,9.709,8.9643,9.537,919733,0
2008-04-08,9.4554,9.775,8.3585,8.7596,2265434,0
2008-04-09,9.0297,9.1935,8.0719,8.3093,854179,0
2008-04-10,8.3912,8.6122,8.3175,8.4321,838664,0
2008-04-11,8.4649,8.4812,8.1456,8.1865,787005,0
2008-04-14,8.3585,8.5549,8.0228,8.1047,1469358,0
2008-04-15,8.1947,9.1034,8.031,8.6204,1904504,0
2008-04-16,11.928,12.157,10.561,11.052,15847491,0
2008-04-17,11.052,11.134,10.659,10.864,1854954,0
2008-04-18,10.642,10.921,10.323,10.495,2224911,0
2008-04-21,10.454,10.757,10.29,10.651,1467418,0
2008-04-22,10.642,10.765,10.454,10.667,502814,0
2008-04-23,10.839,10.847,10.479,10.741,515496,0
2008-04-24,10.724,10.765,10.585,10.692,602640,0
2008-04-25,10.724,11.052,10.561,10.864,493424,0
2008-04-28,10.814,11.052,10.773,10.995,376091,0
2008-04-29,11.003,11.003,10.716,10.945,371006,0
2008-04-30,10.954,11.207,10.741,10.831,392120,0
2008-05-01,10.741,11.125,10.724,10.995,443812,0
2008-05-02,11.093,11.093,10.823,10.995,271139,0
2008-05-05,10.978,11.543,10.765,11.518,751206,0
2008-05-06,11.469,12.075,11.404,11.83,918667,0
2008-05-07,11.854,12.051,11.592,11.674,500751,0
2008-05-08,11.641,11.748,11.216,11.363,410645,0
2008-05-09,11.379,11.379,11.052,11.314,331249,0
2008-05-12,11.166,11.674,11.158,11.551,484327,0
2008-05-13,11.674,11.87,11.633,11.862,348192,0
2008-05-14,11.92,11.92,11.617,11.78,293000,0
2008-05-15,11.756,11.944,11.625,11.83,367967,0
2008-05-16,11.985,11.985,11.379,11.486,322840,0
2008-05-19,11.437,11.453,11.011,11.183,418510,0
2008-05-20,11.101,11.24,10.716,10.847,500480,0
2008-05-21,10.962,11.248,10.577,10.651,413842,0
2008-05-22,10.716,11.461,10.716,11.085,443994,0
2008-05-23,11.052,11.125,10.823,10.937,230689,0
2008-05-27,10.929,11.248,10.929,11.199,188077,0
2008-05-28,11.224,11.453,11.101,11.453,328236,0
2008-05-29,11.396,11.568,11.33,11.437,427617,0
2008-05-30,11.437,11.437,11.191,11.248,208075,0
2008-06-02,11.232,11.232,10.864,11.06,252571,0
2008-06-03,11.085,11.166,10.921,11.027,172209,0
2008-06-04,11.003,11.363,10.97,11.322,244995,0
2008-06-05,11.363,11.584,11.281,11.584,301609,0
2008-06-06,11.469,11.609,11.199,11.199,160157,0
2008-06-09,11.322,11.469,10.945,11.06,258013,0
2008-06-10,11.011,11.166,10.528,10.642,384935,0
2008-06-11,10.602,10.97,10.585,10.659,391659,0
2008-06-12,10.765,10.97,10.7,10.741,221051,0
2008-06-13,10.814,10.814,10.274,10.503,937232,0
2008-06-16,10.487,10.561,10.274,10.331,247079,0
2008-06-17,10.372,10.823,10.233,10.618,332582,0
2008-06-18,10.593,10.61,9.988,10.069,371540,0
2008-06-19,10.037,10.315,10.012,10.151,243577,0
2008-06-20,10.11,10.397,9.906,10.258,435616,0
2008-06-23,10.315,10.315,9.4309,9.4309,437566,0
2008-06-24,9.3408,9.595,9.0871,9.1444,346401,0
2008-06-25,9.1935,9.644,9.0952,9.2098,481652,0
2008-06-26,9.2017,9.259,8.8087,8.9151,531775,0
2008-06-27,8.8824,9.1034,8.7514,9.0052,572669,0
2008-06-30,8.9888,9.128,8.776,8.9069,296656,0
2008-07-01,8.8005,8.9643,8.4812,8.7596,329318,0
2008-07-02,8.7678,8.8005,8.0883,8.4567,411215,0
2008-07-03,8.3339,8.4485,8.1865,8.2029,161427,0
2008-07-07,8.2602,8.3503,7.8427,7.9901,463833,0
2008-07-08,7.9901,8.3912,7.9491,8.3912,255114,0
2008-07-09,8.3748,8.6368,8.1374,8.3994,214579,0
2008-07-10,8.4157,8.5795,8.1865,8.4731,131646,0
2008-07-11,8.383,8.645,8.3339,8.604,221075,0
2008-07-14,8.6614,8.6614,8.3093,8.4485,175687,0
2008-07-15,8.3011,8.9069,8.2275,8.6695,254670,0
2008-07-16,8.7023,8.8496,8.514,8.7842,298071,0
2008-07-17,8.8415,9.39,8.8251,9.3245,435566,0
2008-07-18,9.3736,9.4636,9.259,9.3818,268988,0
2008-07-21,9.4145,9.824,9.3408,9.513,402793,0
2008-07-22,9.4473,10.176,9.4473,10.029,462644,0
2008-07-23,9.889,10.143,9.562,9.898,270266,0
2008-07-24,9.988,10.11,9.824,9.922,262300,0
2008-07-25,9.922,9.996,9.668,9.857,213575,0
2008-07-28,9.865,9.996,9.218,9.3163,205543,0
2008-07-29,9.2835,9.717,9.2835,9.611,331084,0
2008-07-30,9.4964,10.02,9.48,9.979,290405,0
2008-07-31,10.069,10.323,9.922,9.971,228960,0
2008-08-01,9.996,10.192,9.848,9.881,264326,0
2008-08-04,9.848,9.938,9.603,9.742,195241,0
2008-08-05,9.824,9.988,9.717,9.898,262960,0
2008-08-06,9.857,10.127,9.4636,9.988,179467,0
2008-08-07,9.93,10.176,9.3245,9.4145,487745,0
2008-08-08,9.4063,10.069,9.3408,9.791,322494,0
2008-08-11,9.832,11.035,9.75,10.348,390434,0
2008-08-12,10.34,10.626,10.29,10.626,381815,0
2008-08-13,10.577,10.642,10.331,10.536,261217,0
2008-08-14,10.454,10.626,10.331,10.544,204471,0
2008-08-15,10.561,10.61,10.29,10.503,118478,0
2008-08-18,10.495,10.528,9.979,10.045,246807,0
2008-08-19,9.963,9.988,9.644,9.676,236085,0
2008-08-20,9.693,10.143,9.595,9.767,241125,0
2008-08-21,9.742,9.922,9.595,9.619,182877,0
2008-08-22,9.668,9.979,9.545,9.947,229134,0
2008-08-25,9.963,9.979,9.619,9.619,129613,0
2008-08-26,9.619,9.824,9.603,9.66,182049,0
2008-08-27,9.676,9.693,9.1853,9.4063,361119,0
2008-08-28,9.4227,9.48,9.0952,9.2835,274783,0
2008-08-29,9.2753,9.521,9.2262,9.4309,109039,0
2008-09-02,9.652,9.652,9.128,9.2835,171976,0
2008-09-03,9.2098,9.3163,9.1853,9.218,105167,0
2008-09-04,9.2017,9.2753,8.645,8.776,282151,0
2008-09-05,8.8005,8.9806,8.6614,8.866,349587,0
2008-09-08,9.2017,9.2835,8.7842,9.0216,244886,0
2008-09-09,9.0625,9.1607,8.6286,8.8415,243448,0
2008-09-10,9.0379,9.0379,8.7678,8.8578,316332,0
2008-09-11,8.7187,8.7596,8.4812,8.6777,289279,0
2008-09-12,8.6286,8.8087,8.4812,8.6614,72752,0
2008-09-15,8.3093,8.514,7.7772,8.2684,392972,0
2008-09-16,8.1538,8.3912,8.0146,8.0965,563157,0
2008-09-17,8.0965,8.8333,8.0392,8.5222,869770,0
2008-09-18,8.7842,9.4145,8.4403,9.0052,912995,0
2008-09-19,8.9724,10.029,8.3912,10.004,1312580,0
2008-09-22,10.102,10.102,8.8496,8.997,352976,0
2008-09-23,9.0052,9.3572,8.6777,8.9069,208395,0
2008-09-24,8.9315,9.2999,8.604,8.6286,207074,0
2008-09-25,8.735,9.2098,8.6286,8.9151,181023,0
2008-09-26,8.7678,9.2017,8.2438,8.866,290838,0
2008-09-29,8.7187,8.9315,8.3666,8.6122,331160,0
2008-09-30,8.6859,8.8251,8.3011,8.604,798272,0
2008-10-01,8.5631,8.8251,8.0637,8.1538,437833,0
2008-10-02,8.293,8.4321,7.8591,8.0146,308427,0
2008-10-03,8.1374,8.3257,8.0146,8.1783,379092,0
2008-10-06,8.0228,8.1456,7.196,7.7281,624011,0
2008-10-07,7.8263,8.3093,6.672,6.7375,559182,0
2008-10-08,6.713,7.5889,6.582,7.1223,543063,0
2008-10-09,7.2451,7.4661,6.5983,6.7211,560930,0
2008-10-10,6.5329,7.3679,6.058,7.1632,573623,0
2008-10-13,7.3106,7.769,7.2942,7.6217,368426,0
2008-10-14,7.8263,7.8591,7.196,7.548,321691,0
2008-10-15,7.4579,7.638,7.1714,7.1878,224073,0
2008-10-16,7.2451,7.638,6.8685,7.3679,382709,0
2008-10-17,5.3212,5.5668,4.7073,5.3212,1774448,0
2008-10-20,5.4277,5.5259,4.9283,5.0675,431651,0
2008-10-21,4.9119,5.1493,4.9119,5.1166,455313,0
2008-10-22,4.9119,5.2394,4.7073,5.002,579798,0
2008-10-23,5.2394,5.2394,4.4289,4.6254,564600,0
2008-10-24,4.3634,4.8219,4.1096,4.7073,367772,0
2008-10-27,4.6581,5.0183,4.3225,4.4371,323612,0
2008-10-28,4.5272,4.7482,4.2406,4.5681,434731,0
2008-10-29,4.6745,4.9119,4.5026,4.609,348924,0
2008-10-30,4.7564,4.9692,4.5435,4.6827,291614,0
2008-10-31,4.6663,5.0757,4.5681,5.0511,201130,0
2008-11-03,5.0511,5.2639,4.9447,5.002,213338,0
2008-11-04,5.2148,6.1399,4.8546,5.968,625009,0
2008-11-05,5.8861,6.1317,5.0593,5.3049,236525,0
2008-11-06,5.3131,5.5587,5.1493,5.444,204707,0
2008-11-07,5.5014,5.6323,5.1575,5.3049,186642,0
2008-11-10,5.4359,5.6815,5.0675,5.2558,128088,0
2008-11-11,5.2394,5.5095,4.8628,4.9692,361382,0
2008-11-12,4.8874,5.1657,4.2816,4.5353,374421,0
2008-11-13,4.5517,5.1575,4.2488,5.0347,280879,0
2008-11-14,4.9447,5.1248,4.3143,4.5435,337431,0
2008-11-17,4.5108,4.7073,4.3471,4.5599,207466,0
2008-11-18,4.6172,5.1002,4.2488,4.3307,261773,0
2008-11-19,4.3225,4.5926,4.1751,4.2324,237224,0
2008-11-20,4.2161,4.5763,3.9868,4.519,428335,0
2008-11-21,4.5435,4.9037,4.3471,4.8382,501096,0
2008-11-24,4.8874,5.2558,4.6745,5.2394,443363,0
2008-11-25,5.3049,5.4195,4.8628,5.0347,536919,0
2008-11-26,4.9283,5.3212,4.9201,5.3049,257772,0
2008-11-28,5.2558,5.5832,4.9938,5.575,134588,0
2008-12-01,5.5259,5.7224,4.7564,4.7646,345948,0
2008-12-02,4.8792,5.4932,4.7973,5.1985,145918,0
2008-12-03,5.092,5.2639,4.7482,4.961,400117,0
2008-12-04,4.9119,5.0265,4.6663,4.871,263403,0
2008-12-05,4.7646,5.1739,4.5272,5.0347,215302,0
2008-12-08,5.1739,5.3131,4.5681,5.0757,274968,0
2008-12-09,5.2394,5.2394,4.6172,4.7154,293839,0
2008-12-10,4.74,4.8955,4.3389,4.5026,137351,0
2008-12-11,4.4207,4.6909,4.2079,4.2243,158272,0
2008-12-12,4.1424,4.388,4.0032,4.3225,204065,0
2008-12-15,4.3389,4.4207,4.0933,4.1588,179666,0
2008-12-16,4.2488,4.4862,4.1833,4.4289,201923,0
2008-12-17,4.3798,4.8219,4.3798,4.6827,135044,0
2008-12-18,4.6991,4.7564,4.4044,4.5108,324152,0
2008-12-19,4.6663,4.871,4.2979,4.3634,287089,0
2008-12-22,4.3962,4.4371,3.995,4.2324,245497,0
2008-12-23,4.257,4.3307,4.1751,4.2734,88249,0
2008-12-24,4.2652,4.3389,4.1833,4.1997,62188,0
2008-12-26,4.2243,4.3389,4.1015,4.2816,60955,0
2008-12-29,4.257,4.3061,3.7904,3.8968,219454,0
2008-12-30,3.9377,4.0769,3.774,4.0605,209909,0
2008-12-31,4.0442,4.1997,3.9214,4.126,196552,0
2009-01-02,4.1342,4.2406,3.995,4.1506,116475,0
2009-01-05,4.126,4.5517,4.1015,4.4535,124960,0
2009-01-06,4.4944,4.6581,4.2652,4.4044,116791,0
2009-01-07,4.3389,4.5026,4.1997,4.3389,61687,0
2009-01-08,4.3143,4.6909,4.2734,4.6254,118007,0
2009-01-09,4.6008,4.6172,4.2734,4.2734,123549,0
2009-01-12,4.257,4.4535,4.1015,4.126,111370,0
2009-01-13,4.1342,4.3389,4.0933,4.2079,64441,0
2009-01-14,4.1424,4.2652,4.0605,4.0851,59388,0
2009-01-15,4.0851,4.2897,3.9295,4.2652,105200,0
2009-01-16,4.2161,4.3143,3.9868,4.126,78687,0
2009-01-20,4.0851,4.0933,3.7986,3.8886,137449,0
2009-01-21,3.9214,4.1997,3.8231,4.1833,81032,0
2009-01-22,4.0851,4.0933,3.8477,3.9623,50865,0
2009-01-23,3.8559,4.1588,3.8395,4.1342,134129,0
2009-01-26,4.126,4.4044,4.0933,4.3471,171965,0
2009-01-27,4.3716,4.7646,4.3716,4.6909,260847,0
2009-01-28,4.7646,5.2148,4.7646,5.0511,161796,0
2009-01-29,5.5341,6.8685,5.5259,6.1153,1090487,0
2009-01-30,5.9025,6.1399,5.7388,5.8779,365670,0
2009-02-02,5.7879,5.9598,5.5996,5.706,253739,0
2009-02-03,5.7715,5.7797,5.4113,5.7633,227817,0
2009-02-04,5.7633,5.9189,5.5914,5.7142,133596,0
2009-02-05,5.6896,6.0171,5.4522,5.9844,188432,0
2009-02-06,5.9598,6.1153,5.7469,6.1153,232449,0
2009-02-09,6.0744,6.0744,5.8697,6.0744,131900,0
2009-02-10,5.9352,6.0335,5.837,5.8943,133679,0
2009-02-11,5.9025,5.9107,5.7715,5.8779,108404,0
2009-02-12,5.8043,5.8943,5.6651,5.8779,71599,0
2009-02-13,5.8616,5.9925,5.7715,5.8943,150028,0
2009-02-17,5.6896,5.8288,5.616,5.6896,131400,0
2009-02-18,5.7224,5.7469,5.3867,5.4113,78997,0
2009-02-19,5.485,5.6323,5.0675,5.092,116252,0
2009-02-20,5.0265,5.0429,4.5272,4.7318,157032,0
2009-02-23,4.7646,4.8301,4.3471,4.4944,169548,0
2009-02-24,4.5435,4.8219,4.3061,4.7073,196469,0
2009-02-25,5.2885,5.2885,4.3962,4.5272,295429,0
2009-02-26,4.5845,4.9856,4.5845,4.5926,244318,0
2009-02-27,4.5517,4.961,4.2652,4.8874,238895,0
2009-03-02,4.7891,5.002,4.3798,4.519,178293,0
2009-03-03,4.5763,4.7073,4.2816,4.2897,128200,0
2009-03-04,4.3389,4.388,4.1096,4.2979,164908,0
2009-03-05,4.2897,4.3552,3.8067,3.8968,178385,0
2009-03-06,3.905,4.1751,3.6839,4.0851,176608,0
2009-03-09,4.0605,4.2243,3.8968,4.0114,113507,0
2009-03-10,4.1178,4.3798,4.0196,4.1669,166941,0
2009-03-11,4.2079,4.5599,3.995,4.0605,109030,0
2009-03-12,4.0278,4.7073,3.9868,4.5108,176971,0
2009-03-13,4.519,4.7646,4.519,4.6336,110745,0
2009-03-16,4.6581,4.8137,4.4125,4.4453,96892,0
2009-03-17,4.4207,4.74,4.3634,4.7318,80038,0
2009-03-18,4.7073,4.9119,4.6172,4.7809,104633,0
2009-03-19,4.8301,4.8464,4.6254,4.7646,66079,0
2009-03-20,4.8137,4.8792,4.5108,4.5763,159204,0
2009-03-23,4.6827,5.2394,4.6418,4.9119,255958,0
2009-03-24,4.9283,5.0593,4.6909,4.7809,122382,0
2009-03-25,4.8055,4.9856,4.6008,4.9692,174895,0
2009-03-26,4.9856,5.5259,4.9119,5.4522,158195,0
2009-03-27,5.6078,6.0335,5.3458,5.3622,225145,0
2009-03-30,5.1166,5.2721,4.7482,4.8301,213300,0
2009-03-31,4.9037,5.3458,4.8546,5.0102,156221,0
2009-04-01,4.9365,5.1739,4.7891,4.9201,142406,0
2009-04-02,4.9938,5.4195,4.9938,5.2967,194239,0
2009-04-03,5.3131,5.354,4.9938,5.3376,99098,0
2009-04-06,5.485,5.485,4.8546,4.9201,91950,0
2009-04-07,4.8464,4.9201,4.7154,4.7891,81757,0
2009-04-08,4.8055,5.1739,4.7728,5.1739,91255,0
2009-04-09,5.2148,5.4768,5.1985,5.2558,153323,0
2009-04-13,5.1821,5.3867,4.9529,5.3294,205527,0
2009-04-14,5.2639,5.3049,5.0183,5.092,126261,0
2009-04-15,5.1657,5.4195,5.0265,5.4113,182902,0
2009-04-16,5.444,5.7306,5.3376,5.6896,213038,0
2009-04-17,5.6815,6.0335,5.5505,5.7961,210565,0
2009-04-20,5.6569,5.8124,5.3212,5.3949,177024,0
2009-04-21,5.3622,5.968,5.354,5.9025,241714,0
2009-04-22,5.8124,6.1399,5.8124,6.0744,158449,0
2009-04-23,6.058,6.1399,5.8943,6.099,219483,0
2009-04-24,6.1481,6.3609,6.1072,6.2545,172752,0
2009-04-27,6.1563,6.3773,5.9271,6.0335,218833,0
2009-04-28,6.0089,6.4182,6.0007,6.3364,193743,0
2009-04-29,6.3937,6.7539,6.3446,6.6311,137853,0
2009-04-30,6.7048,6.7048,6.2709,6.2709,223237,0
2009-05-01,6.2873,6.3282,5.9352,5.968,210245,0
2009-05-04,5.9762,6.1399,5.8534,6.0498,242238,0
2009-05-05,5.9925,6.0171,5.7306,5.968,256448,0
2009-05-06,6.0089,6.23,5.8861,5.9434,156549,0
2009-05-07,6.0007,6.0662,5.8452,6.0007,160233,0
2009-05-08,6.058,6.23,5.9598,6.1808,93854,0
2009-05-11,6.0335,6.2381,6.0171,6.2381,88426,0
2009-05-12,6.2545,6.3036,5.9598,6.0744,53466,0
2009-05-13,6.1072,6.3036,5.9025,5.9352,159857,0
2009-05-14,5.9762,6.0908,5.9352,5.968,68828,0
2009-05-15,6.0007,6.0253,5.9352,5.968,67463,0
2009-05-18,6.0089,6.0908,5.9434,6.0089,120629,0
2009-05-19,6.0089,6.1072,5.8779,6.058,161866,0
2009-05-20,6.1072,6.4592,6.0662,6.1563,87334,0
2009-05-21,6.099,6.099,5.8779,5.9516,85820,0
2009-05-22,5.968,6.1153,5.9352,5.9352,59141,0
2009-05-26,5.9352,6.1726,5.9271,6.1563,100824,0
2009-05-27,6.099,6.2463,5.9352,6.0171,94450,0
2009-05-28,6.0826,6.0826,5.9352,6.0089,38067,0
2009-05-29,6.0417,6.2709,5.9271,6.2627,137858,0
2009-06-01,6.2873,6.6966,6.2709,6.6393,162400,0
2009-06-02,6.6311,6.8931,6.6147,6.6884,106337,0
2009-06-03,6.672,6.713,6.2218,6.3446,130731,0
2009-06-04,6.4019,6.5656,6.4019,6.5247,72506,0
2009-06-05,6.5574,6.7048,6.2791,6.3855,52293,0
2009-06-08,6.4346,6.451,6.0171,6.1726,96104,0
2009-06-09,6.1726,6.2791,5.9762,5.9925,55878,0
2009-06-10,6.058,6.1563,5.9352,6.0089,118453,0
2009-06-11,6.0089,6.4428,6.0089,6.2709,89767,0
2009-06-12,6.2054,6.3937,6.1808,6.3691,60201,0
2009-06-15,6.32,6.4428,6.1563,6.32,103513,0
2009-06-16,6.4019,6.4019,6.0498,6.2054,75203,0
2009-06-17,6.2218,6.5001,6.1481,6.4346,86967,0
2009-06-18,6.4101,6.4755,6.2873,6.4182,53652,0
2009-06-19,6.4837,6.6966,6.4264,6.5329,158426,0
2009-06-22,6.5083,6.5083,6.1972,6.2627,90698,0
2009-06-23,6.3118,6.3118,6.0335,6.1317,89692,0
2009-06-24,6.1645,6.2381,6.0253,6.1645,93057,0
2009-06-25,6.1317,6.4919,6.0908,6.4919,180354,0
2009-06-26,6.4346,6.7703,6.2545,6.7293,348117,0
2009-06-29,6.7211,6.7293,6.3036,6.5001,81877,0
2009-06-30,6.5001,6.7703,6.2873,6.2873,85719,0
2009-07-01,6.3528,6.5738,6.2873,6.3282,83447,0
2009-07-02,6.2463,6.4182,5.9844,6.1481,111718,0
2009-07-06,5.9844,6.2709,5.9598,6.1808,80753,0
2009-07-07,6.2054,6.4428,6.1726,6.1808,81831,0
2009-07-08,6.1726,6.3118,6.0171,6.0826,72138,0
2009-07-09,6.1399,6.1399,6.0417,6.0662,88157,0
2009-07-10,6.058,6.2054,6.0253,6.1645,49539,0
2009-07-13,6.1726,6.2545,6.0498,6.2545,71478,0
2009-07-14,6.23,6.23,6.058,6.1645,31850,0
2009-07-15,6.2545,6.541,6.0744,6.541,106593,0
2009-07-16,6.4919,6.5492,6.3691,6.5247,46072,0
2009-07-17,6.541,6.541,6.1563,6.23,71917,0
2009-07-20,6.2791,6.5492,6.1808,6.5083,48478,0
2009-07-21,6.5247,6.5492,6.3609,6.541,31642,0
2009-07-22,6.3773,6.5492,6.2791,6.4592,63877,0
2009-07-23,6.4264,6.6229,6.3937,6.541,108584,0
2009-07-24,6.4755,6.4755,6.2873,6.3691,69029,0
2009-07-27,6.23,6.4592,5.9434,6.3609,87869,0
2009-07-28,6.3036,6.7048,6.099,6.4592,79040,0
2009-07-29,6.3773,6.4837,6.2218,6.3036,56572,0
2009-07-30,6.3937,6.541,6.2709,6.3937,109624,0
2009-07-31,6.3528,6.4837,6.23,6.2463,74599,0
2009-08-03,6.2791,6.4346,6.1481,6.4264,121711,0
2009-08-04,6.3691,6.5329,6.2218,6.5083,94124,0
2009-08-05,6.4019,6.5329,6.2545,6.3446,89821,0
2009-08-06,6.3528,6.4755,6.099,6.1235,124160,0
2009-08-07,6.2218,6.3855,6.1726,6.1972,117459,0
2009-08-10,6.1399,6.2954,6.0417,6.0744,78555,0
2009-08-11,6.0253,6.2054,5.9352,5.9844,161611,0
2009-08-12,6.0171,6.2463,5.9762,6.1235,57124,0
2009-08-13,6.1726,6.1726,5.9189,6.0253,44721,0
2009-08-14,6.0089,6.058,5.5832,5.7715,91139,0
2009-08-17,5.706,5.706,5.5259,5.5505,49943,0
2009-08-18,5.5996,5.5996,5.354,5.3786,81718,0
2009-08-19,5.3622,5.837,5.3212,5.7306,89052,0
2009-08-20,5.706,5.7142,5.3867,5.444,60603,0
2009-08-21,5.6323,5.6733,5.2721,5.2803,174434,0
2009-08-24,5.2885,5.2885,5.0265,5.1411,141051,0
2009-08-25,5.1493,5.2394,5.0102,5.1575,42342,0
2009-08-26,5.1657,5.3376,5.0347,5.3376,65604,0
2009-08-27,5.3458,5.3867,5.1985,5.3867,47621,0
2009-08-28,4.9283,5.3949,4.9283,5.2967,61549,0
2009-08-31,5.8779,5.8779,5.4604,5.5095,300242,0
2009-09-01,5.4932,5.7224,5.0347,5.1002,153170,0
2009-09-02,5.1002,5.2312,5.0347,5.092,58981,0
2009-09-03,4.8301,5.1985,4.7891,5.0265,121718,0
2009-09-04,5.002,5.3212,4.9856,5.2885,66795,0
2009-09-08,5.3376,5.3376,5.0347,5.1903,52385,0
2009-09-09,5.2066,5.4768,5.1657,5.3786,62857,0
2009-09-10,5.354,5.4195,5.2558,5.4195,31198,0
2009-09-11,5.4195,5.4604,5.2394,5.2394,25855,0
2009-09-14,5.1903,5.4604,5.1903,5.444,39279,0
2009-09-15,5.4195,5.5014,5.2885,5.4522,55409,0
2009-09-16,5.4522,5.4522,5.2639,5.3212,103846,0
2009-09-17,5.3294,5.485,5.2803,5.4768,43170,0
2009-09-18,5.4768,5.5587,5.4031,5.5587,232411,0
2009-09-21,5.5341,5.7306,5.4604,5.6405,85267,0
2009-09-22,5.6651,5.8616,5.6323,5.7142,88743,0
2009-09-23,5.9189,5.9762,5.7142,5.7142,122474,0
2009-09-24,5.7551,5.9516,5.7142,5.9025,97040,0
2009-09-25,5.8861,6.0171,5.7551,5.9271,80030,0
2009-09-28,5.9434,6.2218,5.8534,6.1808,92143,0
2009-09-29,6.1645,6.1645,6.0171,6.0826,48625,0
2009-09-30,6.099,6.1317,5.8452,6.0253,93401,0
2009-10-01,6.0253,6.1235,5.837,5.9025,110488,0
2009-10-02,5.837,5.968,5.6978,5.837,92534,0
2009-10-05,5.9762,6.0744,5.8124,6.0007,66380,0
2009-10-06,5.9434,6.2791,5.7797,6.2791,212663,0
2009-10-07,6.2791,6.5492,6.2791,6.451,112943,0
2009-10-08,6.4755,6.5492,6.23,6.23,118188,0
2009-10-09,6.2627,6.451,5.9925,6.3528,84337,0
2009-10-12,6.1399,6.2218,5.9352,6.1072,267915,0
2009-10-13,6.0744,6.1072,5.9844,6.0662,171693,0
2009-10-14,5.9352,6.1481,5.9189,6.1072,177671,0
2009-10-15,6.0498,6.058,5.968,6.0007,36042,0
2009-10-16,5.9762,6.099,5.9352,6.0089,65483,0
2009-10-19,6.0498,6.099,5.837,5.9352,60844,0
2009-10-20,5.9844,6.0417,5.616,5.616,86019,0
2009-10-21,5.616,5.8534,5.5259,5.5587,115820,0
2009-10-22,5.5668,5.6323,5.3704,5.5014,118690,0
2009-10-23,5.5014,5.5423,5.3049,5.3049,75078,0
2009-10-26,5.2967,5.4522,5.0757,5.0838,75200,0
2009-10-27,5.092,5.3131,5.002,5.0183,118675,0
2009-10-28,5.0183,5.2639,4.609,4.6418,148669,0
2009-10-29,4.6909,5.0757,4.6909,4.8382,141050,0
2009-10-30,4.7809,4.8546,4.5845,4.6254,163745,0
2009-11-02,4.6991,4.6991,4.257,4.3225,121448,0
2009-11-03,4.3061,4.65,4.2243,4.6254,168146,0
2009-11-04,4.6254,4.6745,4.3962,4.4207,102164,0
2009-11-05,4.4453,4.8055,4.4453,4.6827,84620,0
2009-11-06,4.6172,4.7728,4.5272,4.5926,75892,0
2009-11-09,4.609,4.8955,4.5272,4.7646,74154,0
2009-11-10,4.7564,4.961,4.7482,4.8301,57585,0
2009-11-11,4.8628,5.0593,4.8464,5.0265,90021,0
2009-11-12,5.0265,5.4932,4.9938,5.0183,188582,0
2009-11-13,5.0511,5.4932,4.9938,5.3294,116789,0
2009-11-16,5.4195,5.616,5.4031,5.5914,143062,0
2009-11-17,5.5259,5.6978,5.3049,5.4522,172515,0
2009-11-18,5.4686,5.5505,5.3294,5.4768,68239,0
2009-11-19,5.4522,5.5587,5.1575,5.5177,184033,0
2009-11-20,5.5014,5.7224,5.3212,5.6896,272389,0
2009-11-23,5.7306,6.0171,5.6733,5.7306,202274,0
2009-11-24,5.7715,5.8124,5.6896,5.7469,99670,0
2009-11-25,5.8043,5.8043,5.6733,5.6896,65004,0
2009-11-27,5.6405,5.7469,5.6078,5.6896,121847,0
2009-11-30,5.706,5.8124,5.485,5.7797,243770,0
2009-12-01,5.8124,5.8779,5.6569,5.8206,144180,0
2009-12-02,5.8288,5.9271,5.7633,5.8043,219452,0
2009-12-03,5.8452,5.8452,5.5996,5.6323,180217,0
2009-12-04,5.7142,5.9025,5.2721,5.4932,240015,0
2009-12-07,5.4768,5.5914,5.223,5.4031,79026,0
2009-12-08,5.354,5.4031,5.1985,5.2967,71713,0
2009-12-09,5.3131,5.3131,4.9365,4.9938,84051,0
2009-12-10,5.0265,5.092,4.5926,4.7646,151537,0
2009-12-11,4.8055,4.8382,4.6745,4.7564,87430,0
2009-12-14,4.7809,4.8874,4.6172,4.871,71188,0
2009-12-15,4.871,4.9692,4.8301,4.8464,97151,0
2009-12-16,4.9201,4.9529,4.6745,4.7154,134152,0
2009-12-17,4.7073,4.7154,4.5272,4.5681,87143,0
2009-12-18,4.609,4.6663,4.5026,4.6418,240551,0
2009-12-21,4.65,4.8055,4.6336,4.7728,117326,0
2009-12-22,4.7646,5.0675,4.6418,4.7809,103943,0
2009-12-23,4.8137,4.8301,4.5353,4.6745,182080,0
2009-12-24,4.7073,4.9037,4.6254,4.8301,46380,0
2009-12-28,4.7646,4.8301,4.6336,4.6909,114509,0
2009-12-29,4.6909,4.7891,4.6418,4.7728,54405,0
2009-12-30,4.74,4.871,4.6745,4.8546,60216,0
2009-12-31,4.8382,4.9774,4.8382,4.8955,81172,0
2010-01-04,4.9447,5.002,4.9119,4.9692,80956,0
2010-01-05,4.9692,5.0102,4.8137,4.9938,143962,0
2010-01-06,4.9774,5.2312,4.9774,5.0347,121997,0
2010-01-07,5.0429,5.1493,4.9447,5.0757,94764,0
2010-01-08,5.0429,5.1903,4.9938,5.133,55246,0
2010-01-11,5.1493,5.1493,5.0838,5.1411,57334,0
2010-01-12,5.092,5.1248,4.9692,5.0757,90711,0
2010-01-13,5.0838,5.2394,5.0183,5.2066,74625,0
2010-01-14,5.1903,5.3867,5.133,5.354,86206,0
2010-01-15,5.3786,5.5341,5.1575,5.1821,91197,0
2010-01-19,5.1821,5.4195,5.1821,5.4031,105473,0
2010-01-20,5.3458,5.5341,5.2148,5.5177,142466,0
2010-01-21,5.5341,5.5341,5.1739,5.1821,104134,0
2010-01-22,5.1985,5.2885,5.1084,5.1821,113803,0
2010-01-25,5.2148,5.223,5.0675,5.0675,71120,0
2010-01-26,5.0511,5.0675,4.8301,4.8464,142086,0
2010-01-27,4.8219,4.9283,4.8219,4.9037,67731,0
2010-01-28,4.8955,4.9692,4.8301,4.8955,115320,0
2010-01-29,4.8955,4.9037,4.7809,4.8137,116615,0
2010-02-01,4.8219,4.9201,4.6418,4.7891,86280,0
2010-02-02,4.7809,4.9856,4.7564,4.9529,103519,0
2010-02-03,4.9201,4.9774,4.7646,4.8055,62210,0
2010-02-04,4.7809,4.8874,4.5681,4.5845,108462,0
2010-02-05,4.7154,4.7891,4.4617,4.7809,107402,0
2010-02-08,4.7646,4.8219,4.5681,4.5681,49749,0
2010-02-09,4.6336,4.74,4.609,4.6991,50129,0
2010-02-10,4.6745,4.7482,4.519,4.6008,33368,0
2010-02-11,4.5926,4.7073,4.5108,4.7073,54777,0
2010-02-12,4.6418,4.7646,4.5517,4.7154,137186,0
2010-02-16,4.74,5.0593,4.7154,5.0347,92932,0
2010-02-17,5.0675,5.1248,4.9692,5.0511,70423,0
2010-02-18,5.0593,5.1166,5.0429,5.1166,36136,0
2010-02-19,5.1166,5.1166,4.9938,5.0265,60626,0
2010-02-22,5.0265,5.0675,4.9692,4.9938,65690,0
2010-02-23,5.002,5.1084,4.8382,4.9938,92151,0
2010-02-24,4.9938,5.0183,4.9283,4.9692,44476,0
2010-02-25,4.8874,4.9201,4.7154,4.9119,34226,0
2010-02-26,4.9119,4.9938,4.8137,4.9201,48938,0
2010-03-01,4.9447,5.0347,4.9283,5.0265,90483,0
2010-03-02,5.0183,5.354,4.9938,5.223,172051,0
2010-03-03,5.2476,5.3622,5.1002,5.1411,120103,0
2010-03-04,5.1739,5.3622,5.0429,5.354,149147,0
2010-03-05,5.3949,5.5914,5.3458,5.5914,164297,0
2010-03-08,5.5914,5.7879,5.5341,5.7142,186818,0
2010-03-09,5.7142,5.7961,5.6078,5.6733,206720,0
2010-03-10,5.6569,5.8124,5.6242,5.7551,169593,0
2010-03-11,5.706,5.706,5.5832,5.616,68671,0
2010-03-12,5.6569,5.6569,5.4686,5.4932,68265,0
2010-03-15,5.5095,5.5095,5.2967,5.3212,123889,0
2010-03-16,5.354,5.7142,5.3049,5.706,141371,0
2010-03-17,5.6978,5.7633,5.6242,5.706,69122,0
2010-03-18,5.7142,5.7551,5.4604,5.5587,161457,0
2010-03-19,5.616,5.8452,5.5341,5.8452,295452,0
2010-03-22,5.7715,6.6311,5.7306,6.582,788168,0
2010-03-23,6.5738,7.3515,6.4101,7.2287,1039024,0
2010-03-24,7.286,8.0965,7.1714,7.4497,1150515,0
2010-03-25,7.8591,7.8918,7.4579,7.5807,687466,0
2010-03-26,7.6135,7.7608,7.286,7.3024,691288,0
2010-03-29,7.3924,7.7936,7.3924,7.679,577865,0
2010-03-30,7.7772,7.8918,7.6626,7.8181,561509,0
2010-03-31,7.8263,7.9737,7.7608,7.8427,563763,0
2010-04-01,7.9082,7.9819,7.8509,7.9737,257125,0
2010-04-05,8.0637,8.735,7.9982,8.6859,1401483,0
2010-04-06,8.6941,9.545,8.6859,8.9888,1538430,0
2010-04-07,9.0052,9.4473,8.4403,8.5877,1467987,0
2010-04-08,8.4485,8.7596,8.2848,8.5222,496765,0
2010-04-09,8.5877,8.6941,8.3503,8.604,429575,0
2010-04-12,8.6532,8.8415,8.5222,8.5549,590276,0
2010-04-13,8.5549,8.5959,8.2029,8.3994,613738,0
2010-04-14,8.4731,8.5467,8.3503,8.4976,431709,0
2010-04-15,8.4649,8.5222,8.4157,8.4485,262602,0
2010-04-16,8.4485,8.5386,8.1456,8.3666,443256,0
2010-04-19,8.3666,8.4076,8.2275,8.3175,626778,0
2010-04-20,8.3994,8.4976,8.1456,8.4321,578941,0
2010-04-21,8.3503,8.9806,8.3503,8.8333,1045488,0
2010-04-22,8.9233,9.0952,8.7596,9.0871,888962,0
2010-04-23,9.1689,9.4882,8.8824,8.8988,1305501,0
2010-04-26,9.0297,9.2753,8.9233,9.1034,1205986,0
2010-04-27,9.0543,9.3981,8.9561,9.1034,1155596,0
2010-04-28,9.1444,9.3736,8.8578,8.9643,1281874,0
2010-04-29,9.0052,9.979,9.0052,9.889,3491656,0
2010-04-30,10.053,10.381,4.5026,8.8824,7245672,0
2010-05-03,9.783,10.225,8.1456,8.5058,16243174,0
2010-05-04,8.2602,8.5631,7.8181,8.4731,4344655,0
2010-05-05,8.3339,8.383,7.4334,7.6135,2941704,0
2010-05-06,7.7608,7.9082,5.7306,7.2696,3000356,0
2010-05-07,7.2042,7.2696,6.5492,6.6884,2183253,0
2010-05-10,6.9667,7.1223,6.5902,6.7621,1703097,0
2010-05-11,6.672,7.0404,6.5902,6.7866,1148953,0
2010-05-12,6.7785,6.8849,6.6557,6.8521,808026,0
2010-05-13,7.0568,7.5316,7.0404,7.2533,1700953,0
2010-05-14,7.2615,7.5316,7.0404,7.3433,1422527,0
2010-05-17,7.3679,7.4907,6.9995,7.2533,765994,0
2010-05-18,7.2942,7.4006,6.8931,6.9586,852763,0
2010-05-19,6.9176,6.9504,6.5165,6.7375,816026,0
2010-05-20,6.5492,6.6393,6.2381,6.3118,896826,0
2010-05-21,6.1808,6.5574,6.1399,6.5247,1186249,0
2010-05-24,6.672,6.672,6.3773,6.4019,416474,0
2010-05-25,6.2054,6.2463,6.0253,6.1972,788671,0
2010-05-26,6.2791,6.5165,6.1481,6.1726,603888,0
2010-05-27,6.32,6.3528,6.2218,6.3446,299628,0
2010-05-28,6.3446,6.4101,6.1808,6.2873,350544,0
2010-06-01,6.1726,6.2627,6.0007,6.0171,419205,0
2010-06-02,6.0662,6.4182,5.9925,6.3773,726281,0
2010-06-03,6.3528,6.6638,6.3528,6.5492,606268,0
2010-06-04,6.3528,6.4837,6.099,6.1645,1130276,0
2010-06-07,6.2136,6.2381,5.7469,5.7879,725582,0
2010-06-08,5.7797,5.8943,5.6487,5.7715,632617,0
2010-06-09,5.8206,5.837,5.575,5.706,730876,0
2010-06-10,5.8124,5.9844,5.7551,5.968,434701,0
2010-06-11,5.8697,6.1726,5.7306,6.1072,389217,0
2010-06-14,6.1645,6.2627,6.058,6.058,357252,0
2010-06-15,6.1399,6.3855,6.0744,6.3036,425549,0
2010-06-16,6.2218,6.4101,6.2218,6.2954,145441,0
2010-06-17,6.3118,6.3609,6.1399,6.2136,163691,0
2010-06-18,6.2627,6.3118,6.1235,6.1481,268166,0
2010-06-21,6.2136,6.2381,5.8779,5.9434,463781,0
2010-06-22,5.9352,6.1563,5.8534,5.9271,278056,0
2010-06-23,5.9189,6.0089,5.7715,5.8616,113574,0
2010-06-24,5.7961,6.058,5.7961,5.9352,139242,0
2010-06-25,5.9352,6.1153,5.8697,6.0007,350960,0
2010-06-28,6.0253,6.0498,5.8861,5.8943,102771,0
2010-06-29,5.7715,5.837,5.6569,5.7306,408050,0
2010-06-30,5.7469,5.8452,5.6323,5.7388,183784,0
2010-07-01,5.7142,5.7961,5.4113,5.5423,332015,0
2010-07-02,5.6078,5.7224,5.4686,5.5423,348899,0
2010-07-06,5.6323,5.6405,5.3458,5.3867,258098,0
2010-07-07,5.3949,5.444,5.2803,5.4195,380028,0
2010-07-08,5.4686,5.6487,5.4031,5.6405,306357,0
2010-07-09,5.6078,5.7633,5.4768,5.7551,167302,0
2010-07-12,5.7551,5.7715,5.5177,5.6323,184076,0
2010-07-13,5.7388,5.8616,5.6487,5.8452,302931,0
2010-07-14,5.8616,5.9352,5.6815,5.7551,192357,0
2010-07-15,5.7469,5.8206,5.5505,5.7797,149769,0
2010-07-16,5.7142,5.7306,5.3294,5.3458,305758,0
2010-07-19,5.354,5.5259,5.3049,5.3458,319047,0
2010-07-20,5.2803,5.6242,5.2803,5.616,247199,0
2010-07-21,5.6733,5.6896,5.5095,5.5259,193203,0
2010-07-22,5.6323,5.8534,5.5341,5.8206,273945,0
2010-07-23,5.7715,6.1481,5.7306,6.1481,304842,0
2010-07-26,6.2136,6.5083,6.1563,6.4592,250323,0
2010-07-27,6.4837,6.6557,6.4674,6.6311,287332,0
2010-07-28,6.6393,6.7457,6.5574,6.5574,265638,0
2010-07-29,6.5902,6.6147,6.2545,6.32,207264,0
2010-07-30,6.189,6.5902,6.099,6.5329,301280,0
2010-08-02,6.672,6.672,6.4101,6.5574,219283,0
2010-08-03,6.5983,6.5983,5.968,6.099,420606,0
2010-08-04,6.0335,6.1726,5.9434,6.0089,248520,0
2010-08-05,5.9352,5.9598,5.8616,5.9189,228874,0
2010-08-06,5.8452,6.1481,5.8206,6.1399,236126,0
2010-08-09,6.1645,6.3036,6.1072,6.2709,193577,0
2010-08-10,6.1481,6.3036,5.8943,6.1726,179323,0
2010-08-11,6.0335,6.1563,5.9025,5.9352,257155,0
2010-08-12,5.8534,6.099,5.8534,6.0171,159788,0
2010-08-13,5.9762,6.1399,5.8043,5.8043,303025,0
2010-08-16,5.7551,5.9352,5.6242,5.8534,158060,0
2010-08-17,5.9352,6.0826,5.8288,5.9434,211905,0
2010-08-18,5.9189,6.0826,5.8943,5.9434,135033,0
2010-08-19,5.8943,6.0253,5.7551,5.7633,209583,0
2010-08-20,5.7469,5.9925,5.7469,5.968,159657,0
2010-08-23,5.9762,6.1072,5.7879,5.7879,164710,0
2010-08-24,5.7388,5.8452,5.6242,5.7224,173271,0
2010-08-25,5.6896,5.9598,5.6896,5.9516,109162,0
2010-08-26,5.9762,6.0171,5.7388,5.7469,208234,0
2010-08-27,5.8452,6.0335,5.7879,6.0089,236887,0
2010-08-30,5.9598,6.0253,5.6569,5.6569,158462,0
2010-08-31,5.6651,5.7469,5.5259,5.5423,315721,0
2010-09-01,5.6569,5.706,5.4932,5.616,361849,0
2010-09-02,5.5914,5.616,5.4686,5.5587,245310,0
2010-09-03,5.6242,5.6323,5.133,5.3704,695629,0
2010-09-07,5.3704,5.6323,5.2312,5.5095,461574,0
2010-09-08,5.5423,5.5832,5.3867,5.4359,258239,0
2010-09-09,5.5095,5.6078,5.444,5.5341,223632,0
2010-09-10,5.5423,5.575,5.3704,5.3949,213167,0
2010-09-13,5.4522,5.6078,5.3212,5.575,253950,0
2010-09-14,5.575,5.706,5.5505,5.6078,136695,0
2010-09-15,5.5668,5.6405,5.5177,5.5587,95054,0
2010-09-16,5.5341,5.5832,5.444,5.4768,70517,0
2010-09-17,5.5505,5.5505,5.3294,5.3622,235257,0
2010-09-20,5.3622,5.8697,5.3622,5.8534,270961,0
2010-09-21,5.8616,5.9271,5.7551,5.7797,197154,0
2010-09-22,5.7306,5.8452,5.6405,5.6651,162748,0
2010-09-23,5.5996,5.8288,5.5996,5.8288,255554,0
2010-09-24,5.9271,5.9925,5.8206,5.968,149234,0
2010-09-27,5.9844,5.9844,5.6651,5.6815,141040,0
2010-09-28,5.6815,5.9598,5.575,5.9434,140907,0
2010-09-29,5.9025,5.9434,5.7469,5.7879,62769,0
2010-09-30,5.8616,5.8697,5.706,5.7961,130155,0
2010-10-01,5.8534,5.8616,5.7142,5.7879,115317,0
2010-10-04,5.7879,5.7879,5.4686,5.5423,156694,0
2010-10-05,5.616,5.616,5.4686,5.5587,204640,0
2010-10-06,5.5668,5.5832,5.485,5.5587,184855,0
2010-10-07,5.5832,5.5832,5.4031,5.4195,138225,0
2010-10-08,5.4031,5.5914,5.3212,5.5505,128948,0
2010-10-11,6.0171,6.1726,5.8534,5.968,432139,0
2010-10-12,5.9271,5.9271,5.7306,5.8288,202988,0
2010-10-13,5.8534,6.099,5.8534,6.0171,188444,0
2010-10-14,6.0171,6.099,5.8616,6.0744,165764,0
2010-10-15,6.1317,6.1317,5.9598,5.9762,164878,0
2010-10-18,6.0089,6.1317,5.8779,6.0498,97813,0
2010-10-19,5.9352,6.0826,5.706,5.7469,105525,0
2010-10-20,5.8043,5.968,5.7469,5.8534,97940,0
2010-10-21,5.9025,6.0335,5.7142,5.8452,113621,0
2010-10-22,5.8861,5.9189,5.7879,5.837,98108,0
2010-10-25,5.8697,5.9434,5.8124,5.8616,53101,0
2010-10-26,5.8043,5.9025,5.7142,5.8124,84076,0
2010-10-27,5.7469,5.8616,5.6569,5.7961,95169,0
2010-10-28,5.8043,5.8043,5.6651,5.7142,174686,0
2010-10-29,5.706,5.706,5.3867,5.444,350201,0
2010-11-01,5.4522,5.4932,5.223,5.354,311208,0
2010-11-02,5.4113,5.5259,5.2394,5.4031,231194,0
2010-11-03,5.4277,5.4932,5.3131,5.4277,120296,0
2010-11-04,5.5423,5.616,5.2394,5.2885,276277,0
2010-11-05,5.3212,5.4359,5.2803,5.4277,229967,0
2010-11-08,5.4277,5.5832,5.3949,5.4604,257054,0
2010-11-09,5.485,5.5095,5.354,5.4031,162828,0
2010-11-10,5.4031,5.4686,5.3622,5.4277,151879,0
2010-11-11,5.3622,5.444,5.3622,5.4195,73692,0
2010-11-12,5.6078,5.6978,5.4522,5.4932,341379,0
2010-11-15,5.5423,5.5423,5.4031,5.4604,195794,0
2010-11-16,5.4195,5.444,5.2885,5.3458,232661,0
2010-11-17,5.3294,5.3704,5.2803,5.3049,108150,0
2010-11-18,5.4277,5.5095,5.3622,5.4932,148373,0
2010-11-19,5.485,5.5505,5.2394,5.4277,116131,0
2010-11-22,5.4113,5.4277,5.2639,5.3131,118754,0
2010-11-23,5.2394,5.3949,5.092,5.3212,205784,0
2010-11-24,5.3949,5.485,5.1084,5.4768,105718,0
2010-11-26,5.4359,5.5259,5.4113,5.4277,40063,0
2010-11-29,5.3949,5.4604,5.2476,5.3131,82804,0
2010-11-30,5.2394,5.3376,5.1166,5.2394,299708,0
2010-12-01,5.3212,5.5014,5.2967,5.4195,154722,0
2010-12-02,5.4113,5.6078,5.4031,5.575,148246,0
2010-12-03,5.5341,5.616,5.4195,5.4932,132220,0
2010-12-06,5.5014,5.5423,5.3949,5.4195,111373,0
2010-12-07,5.4195,5.706,5.3212,5.706,367471,0
2010-12-08,5.7142,5.7715,5.6569,5.6815,76560,0
2010-12-09,5.7306,5.7961,5.6978,5.7797,113209,0
2010-12-10,5.8043,5.8534,5.7551,5.8288,117754,0
2010-12-13,5.8288,5.837,5.7469,5.7879,60231,0
2010-12-14,5.7879,5.8943,5.7879,5.8697,105307,0
2010-12-15,5.8779,5.9516,5.7797,5.7797,106741,0
2010-12-16,5.7797,5.837,5.5996,5.6896,125162,0
2010-12-17,5.6978,5.7224,5.5832,5.6896,162869,0
2010-12-20,5.6323,5.6978,5.5095,5.5341,110367,0
2010-12-21,5.5341,5.6078,5.5259,5.5423,81346,0
2010-12-22,5.5668,5.6487,5.4522,5.5832,132028,0
2010-12-23,5.5832,5.6651,5.5095,5.6487,108422,0
2010-12-27,5.6323,5.6323,5.4195,5.5341,132161,0
2010-12-28,5.5259,5.5259,5.3949,5.444,163585,0
2010-12-29,5.444,5.4768,5.3212,5.354,173348,0
2010-12-30,5.3294,5.4031,5.3212,5.3786,117265,0
2010-12-31,5.3622,5.5014,5.3622,5.444,162314,0
2011-01-03,5.5095,5.8452,5.3786,5.837,196715,0
2011-01-04,5.8534,5.9516,5.5341,5.6978,154180,0
2011-01-05,5.6978,5.8043,5.6733,5.7715,56151,0
2011-01-06,5.7551,5.8206,5.6651,5.706,82405,0
2011-01-07,5.7715,5.7961,5.5505,5.7306,54128,0
2011-01-10,5.7224,5.7469,5.6569,5.6815,66259,0
2011-01-11,5.7142,5.7142,5.444,5.5259,106328,0
2011-01-12,5.5505,5.5587,5.4522,5.485,78167,0
2011-01-13,5.4686,5.5587,5.4359,5.5341,111255,0
2011-01-14,5.5423,5.5668,5.4768,5.5587,59997,0
2011-01-18,5.5341,5.5668,5.5177,5.5505,108071,0
2011-01-19,5.5259,5.5341,5.3131,5.3294,177726,0
2011-01-20,5.2803,5.444,5.2803,5.3458,152058,0
2011-01-21,5.4031,5.4768,5.2639,5.3131,85950,0
2011-01-24,5.2885,5.3458,5.2639,5.3294,234502,0
2011-01-25,5.0265,5.3458,5.0265,5.3131,66572,0
2011-01-26,5.3212,5.5505,5.3131,5.485,175253,0
2011-01-27,5.5177,5.5587,5.4522,5.4686,103079,0
2011-01-28,5.444,5.444,5.0675,5.0757,231111,0
2011-01-31,5.002,5.1084,4.9119,4.9529,265111,0
2011-02-01,5.002,5.1739,4.9938,5.1166,72300,0
2011-02-02,5.0838,5.1493,4.9692,5.0675,99483,0
2011-02-03,5.0429,5.1166,5.0102,5.0429,116766,0
2011-02-04,5.0265,5.0593,4.871,5.0265,243000,0
2011-02-07,5.0183,5.0838,4.9447,4.9529,77071,0
2011-02-08,4.9365,4.9938,4.8301,4.9201,172761,0
2011-02-09,4.9447,4.9447,4.8219,4.8301,73104,0
2011-02-10,4.8137,4.8464,4.7482,4.7809,78820,0
2011-02-11,4.7482,4.8382,4.74,4.7973,92374,0
2011-02-14,4.7973,4.8546,4.7154,4.7809,66236,0
2011-02-15,4.7318,4.7973,4.6663,4.7154,109863,0
2011-02-16,4.74,4.74,4.5926,4.6254,146107,0
2011-02-18,4.6172,4.7482,4.5763,4.6827,78068,0
2011-02-22,4.7073,4.7318,4.5517,4.5599,102408,0
2011-02-23,4.609,4.6254,4.4207,4.4371,152268,0
2011-02-24,4.3962,4.3962,4.1588,4.2652,250471,0
2011-02-25,4.2488,4.2734,4.2079,4.2652,100847,0
2011-02-28,4.2406,4.2816,4.1669,4.2079,171157,0
2011-03-01,4.2161,4.2161,4.1342,4.1915,165335,0
2011-03-02,4.1997,4.2324,4.1015,4.1751,61053,0
2011-03-03,4.1833,4.257,4.0933,4.1424,197408,0
2011-03-04,4.126,4.1997,4.1096,4.126,51513,0
2011-03-07,4.1506,4.1588,3.9623,3.995,103193,0
2011-03-08,4.0114,4.2243,3.9787,4.2243,188027,0
2011-03-09,4.3798,4.4535,3.9705,4.0605,359084,0
2011-03-10,3.9787,4.0032,3.7576,3.8231,233111,0
2011-03-11,3.8804,3.9705,3.8149,3.8477,165557,0
2011-03-14,3.8067,3.9132,3.7658,3.8149,118484,0
2011-03-15,3.7003,3.8067,3.6348,3.7658,158714,0
2011-03-16,3.7494,3.7904,3.6921,3.6921,102231,0
2011-03-17,3.774,3.7904,3.6921,3.6921,184993,0
2011-03-18,3.7331,3.8313,3.7003,3.8313,193881,0
2011-03-21,3.8477,3.9705,3.7822,3.8231,78006,0
2011-03-22,3.905,3.9214,3.8231,3.8886,130042,0
2011-03-23,4.0605,4.2652,3.9868,4.036,383363,0
2011-03-24,4.0769,4.388,4.0196,4.1751,299209,0
2011-03-25,4.2406,4.2734,4.1096,4.2079,139615,0
2011-03-28,4.2488,4.3307,4.2324,4.3143,77573,0
2011-03-29,4.3225,4.3307,4.257,4.2652,120818,0
2011-03-30,4.2897,4.3061,4.257,4.2734,107459,0
2011-03-31,4.2161,4.4535,4.1833,4.3962,228812,0
2011-04-01,4.3962,4.8382,4.3962,4.7564,333404,0
2011-04-04,4.8137,4.8382,4.5926,4.6663,163054,0
2011-04-05,4.6418,4.8137,4.6418,4.74,193410,0
2011-04-06,4.7891,4.9037,4.74,4.8464,107843,0
2011-04-07,4.8464,4.9119,4.7318,4.7564,121667,0
2011-04-08,4.8055,4.8055,4.6663,4.6991,85883,0
2011-04-11,4.7236,4.7973,4.6336,4.6581,103132,0
2011-04-12,4.6336,4.8301,4.6254,4.7154,111911,0
2011-04-13,4.7728,4.8874,4.5272,4.6418,83641,0
2011-04-14,4.65,4.7809,4.5517,4.7646,75972,0
2011-04-15,4.9283,5.133,4.8464,4.9529,519732,0
2011-04-18,4.9447,4.9692,4.8137,4.961,143091,0
2011-04-19,4.9856,4.9856,4.5599,4.5845,233359,0
2011-04-20,4.6663,4.7236,4.5926,4.6745,148991,0
2011-04-21,4.7154,4.74,4.6663,4.7318,88792,0
2011-04-25,4.7318,4.8301,4.7318,4.7973,106975,0
2011-04-26,4.8219,4.8874,4.7973,4.871,114374,0
2011-04-27,4.871,4.9774,4.871,4.9119,78003,0
2011-04-28,4.9119,4.961,4.8546,4.9201,100603,0
2011-04-29,4.9447,5.1411,4.8874,5.1084,249633,0
2011-05-02,5.1575,5.2312,5.0757,5.1248,202511,0
2011-05-03,5.1166,5.1166,4.8792,4.9283,110341,0
2011-05-04,4.9201,4.9774,4.8464,4.8546,112291,0
2011-05-05,4.8628,4.9529,4.7646,4.8301,135436,0
2011-05-06,4.8874,4.8955,4.6909,4.6909,124727,0
2011-05-09,4.6909,4.8382,4.6663,4.7318,176320,0
2011-05-10,4.7728,4.8382,4.6991,4.8055,100609,0
2011-05-11,4.6745,4.8137,4.6663,4.6663,103132,0
2011-05-12,4.6254,4.6254,4.388,4.5599,137269,0
2011-05-13,4.5517,4.5599,4.3307,4.4207,241522,0
2011-05-16,4.3962,4.6581,4.3962,4.4371,151027,0
2011-05-17,4.4207,4.5272,4.388,4.4125,221007,0
2011-05-18,4.4207,4.4698,4.3962,4.4044,178341,0
2011-05-19,4.4289,4.4535,4.388,4.3962,278895,0
2011-05-20,4.4698,4.4698,4.3061,4.3061,105953,0
2011-05-23,4.2734,4.3389,4.0933,4.1096,150378,0
2011-05-24,4.1178,4.1751,4.0933,4.0933,96447,0
2011-05-25,4.1015,4.2324,4.1015,4.1751,95002,0
2011-05-26,4.1669,4.2324,4.126,4.1751,114541,0
2011-05-27,4.2079,4.2324,4.1342,4.1506,74963,0
2011-05-31,4.2161,4.2652,4.1588,4.2161,253425,0
2011-06-01,4.2324,4.2488,4.0933,4.0933,196800,0
2011-06-02,4.1015,4.1506,4.0278,4.1342,77902,0
2011-06-03,4.1096,4.1506,4.0523,4.0605,115525,0
2011-06-06,4.0769,4.1096,4.036,4.0687,130254,0
2011-06-07,4.1096,4.1342,4.0032,4.0605,69843,0
2011-06-08,4.0523,4.0523,3.6758,3.6758,226525,0
2011-06-09,3.6839,3.8804,3.643,3.8313,204755,0
2011-06-10,3.8313,3.8968,3.6594,3.6676,394509,0
2011-06-13,3.7003,3.7658,3.6594,3.6676,80755,0
2011-06-14,3.7249,3.7576,3.6758,3.7249,91846,0
2011-06-15,3.7003,3.7494,3.5366,3.553,135735,0
2011-06-16,3.5693,3.8067,3.5693,3.7986,102225,0
2011-06-17,3.8149,3.8149,3.6103,3.6839,154090,0
2011-06-20,3.643,3.7167,3.6266,3.6594,84012,0
2011-06-21,3.7085,3.8067,3.6512,3.7904,72545,0
2011-06-22,3.7904,3.7904,3.6839,3.6921,56117,0
2011-06-23,3.6185,3.7085,3.6185,3.6758,83236,0
2011-06-24,3.7003,3.7003,3.5366,3.5448,451090,0
2011-06-27,3.5693,3.5693,3.4793,3.5202,148697,0
2011-06-28,3.5448,3.6348,3.5202,3.6021,152940,0
2011-06-29,3.6021,3.6021,3.4875,3.4875,137106,0
2011-06-30,3.512,3.5611,3.4302,3.4383,234385,0
2011-07-01,3.4465,3.6758,3.4056,3.6512,129610,0
2011-07-05,3.6185,3.6512,3.4957,3.553,74262,0
2011-07-06,3.553,3.7658,3.4793,3.6921,1570988,0
2011-07-07,3.7494,3.7494,3.6839,3.7494,155470,0
2011-07-08,3.7249,3.7658,3.6758,3.7576,109978,0
2011-07-11,3.7167,3.7986,3.6758,3.6758,117794,0
2011-07-12,3.5693,3.7904,3.5693,3.6021,135990,0
2011-07-13,3.6758,3.7494,3.6348,3.6839,90000,0
2011-07-14,3.6839,3.7576,3.6021,3.7331,290917,0
2011-07-15,3.7331,3.8067,3.7249,3.7494,88136,0
2011-07-18,3.7167,3.7494,3.553,3.6185,129188,0
2011-07-19,3.6266,3.7494,3.5448,3.5857,386362,0
2011-07-20,3.5939,3.7986,3.5611,3.7167,91260,0
2011-07-21,3.7494,3.8968,3.7003,3.8722,133271,0
2011-07-22,3.8722,3.9705,3.7494,3.9377,97776,0
2011-07-25,3.8886,3.9459,3.8559,3.9214,92270,0
2011-07-26,3.9132,3.9132,3.8231,3.8477,62113,0
2011-07-27,3.8149,3.8722,3.643,3.7085,239697,0
2011-07-28,3.5611,3.7249,3.5448,3.6348,152584,0
2011-07-29,3.5857,3.6594,3.5202,3.643,104589,0
2011-08-01,3.7003,3.7003,3.5611,3.6103,121518,0
2011-08-02,3.5775,3.6758,3.3401,3.3565,251674,0
2011-08-03,3.3729,3.4302,3.2009,3.2746,140934,0
2011-08-04,3.0863,3.2419,2.6852,2.6852,386255,0
2011-08-05,2.7016,2.7998,2.415,2.677,197954,0
2011-08-08,2.808,2.9472,2.456,2.456,506114,0
2011-08-09,2.5296,2.6934,2.3741,2.6688,358224,0
2011-08-10,2.5951,2.6361,2.456,2.4723,202246,0
2011-08-11,2.4969,2.6033,2.456,2.5215,159687,0
2011-08-12,2.4642,2.5706,2.4642,2.5296,93524,0
2011-08-15,2.5706,2.7179,2.5706,2.6934,79561,0
2011-08-16,2.6197,2.8817,2.6197,2.677,141551,0
2011-08-17,2.7097,2.7834,2.6443,2.6688,57979,0
2011-08-18,2.5788,2.5788,2.415,2.4232,209762,0
2011-08-19,2.3659,2.4969,2.284,2.3987,171895,0
2011-08-22,2.4805,2.5133,2.325,2.3987,255081,0
2011-08-23,2.3987,2.415,2.2677,2.3004,274464,0
2011-08-24,2.3332,2.4314,2.284,2.284,353479,0
2011-08-25,2.325,2.3495,2.2595,2.2595,246755,0
2011-08-26,2.2349,2.3414,2.2267,2.3332,162471,0
2011-08-29,2.3495,2.4723,2.3332,2.3987,289003,0
2011-08-30,2.3905,2.4314,2.2677,2.3004,443570,0
2011-08-31,2.3086,2.3823,2.284,2.3168,144694,0
2011-09-01,2.325,2.4396,2.325,2.4068,220244,0
2011-09-02,2.3495,2.4642,2.3332,2.3741,149533,0
2011-09-06,2.284,2.3414,2.1858,2.2349,180007,0
2011-09-07,2.284,2.3168,2.2349,2.2431,186125,0
2011-09-08,2.2267,2.2922,2.1858,2.1858,149999,0
2011-09-09,2.1776,2.284,2.1039,2.1694,209682,0
2011-09-12,2.1285,2.2186,2.1285,2.194,75143,0
2011-09-13,2.2104,2.3495,2.2104,2.3004,137159,0
2011-09-14,2.3168,2.3905,2.2431,2.3741,177641,0
2011-09-15,2.3987,2.456,2.3086,2.3495,135145,0
2011-09-16,2.3659,2.415,2.2759,2.2922,247813,0
2011-09-19,2.2349,2.3168,2.2104,2.2595,222160,0
2011-09-20,2.2759,2.2759,2.1367,2.1449,157917,0
2011-09-21,2.1531,2.1776,1.973,1.9893,157973,0
2011-09-22,1.8583,2.0303,1.8256,1.9484,398881,0
2011-09-23,1.9648,2.0221,1.9157,1.9975,227123,0
2011-09-26,1.9402,2.0466,1.9238,1.9975,123894,0
2011-09-27,2.0466,2.1449,1.9402,2.0712,155051,0
2011-09-28,2.0139,2.0794,1.9402,1.9402,122548,0
2011-09-29,2.0057,2.0958,1.9566,2.0548,112022,0
2011-09-30,2.0139,2.0548,1.9402,1.973,169133,0
2011-10-03,1.932,1.9648,1.7601,1.8502,419330,0
2011-10-04,1.8256,1.9484,1.7683,1.932,326161,0
2011-10-05,1.842,2.1367,1.842,2.0958,189419,0
2011-10-06,2.0958,2.2595,2.0794,2.2431,175581,0
2011-10-07,2.2513,2.3004,2.1776,2.2595,244202,0
2011-10-10,2.3004,2.456,2.2431,2.456,308138,0
2011-10-11,2.4314,2.6279,2.3905,2.5215,144897,0
2011-10-12,2.4969,2.5296,2.2759,2.3168,123388,0
2011-10-13,2.3086,2.3086,2.1285,2.2267,50264,0
2011-10-14,2.2431,2.2513,2.194,2.2513,72938,0
2011-10-17,2.2022,2.2513,2.1285,2.1449,115046,0
2011-10-18,2.1612,2.2022,1.9893,2.2022,140344,0
2011-10-19,2.2759,2.2759,2.0466,2.0958,111652,0
2011-10-20,2.0958,2.1121,2.0466,2.0958,66209,0
2011-10-21,2.1449,2.1449,2.0876,2.1285,197509,0
2011-10-24,2.1449,2.2022,2.0712,2.2022,197783,0
2011-10-25,2.1858,2.1858,2.0466,2.1039,116008,0
2011-10-26,2.1367,2.1449,2.0794,2.1285,112529,0
2011-10-27,2.1694,2.2677,2.1694,2.2595,288092,0
2011-10-28,2.2431,2.3332,2.1694,2.2186,134611,0
2011-10-31,2.1531,2.1776,2.0794,2.0876,75943,0
2011-11-01,1.9975,2.0958,1.9975,2.0548,213178,0
2011-11-02,2.0466,2.1121,2.0057,2.063,228726,0
2011-11-03,2.063,2.0958,1.9893,2.063,207344,0
2011-11-04,2.0794,2.0794,2.0057,2.0712,166682,0
2011-11-07,2.0712,2.2104,2.0466,2.1612,86237,0
2011-11-08,2.1776,2.1776,2.0548,2.1121,95001,0
2011-11-09,2.0548,2.0794,1.9893,1.9893,184474,0
2011-11-10,2.0221,2.1203,2.0139,2.0548,137029,0
2011-11-11,2.0712,2.1449,2.0057,2.0466,158764,0
2011-11-14,2.0303,2.063,1.9566,1.9811,320938,0
2011-11-15,1.9811,2.0303,1.9402,1.9893,214916,0
2011-11-16,1.9648,2.0221,1.9648,1.9648,170828,0
2011-11-17,1.9648,1.9975,1.9157,1.9238,204679,0
2011-11-18,1.9402,2.0548,1.8829,2.0548,812219,0
2011-11-21,1.9811,2.0876,1.9484,2.0548,392286,0
2011-11-22,2.0466,2.1121,2.0385,2.0466,384736,0
2011-11-23,2.0221,2.0712,1.9648,2.0466,263124,0
2011-11-25,2.8653,3.0454,2.7425,2.9635,2314892,0
2011-11-28,3.16,3.1846,2.9881,3.1191,1536147,0
2011-11-29,3.0945,3.1109,2.939,3.0208,711942,0
2011-11-30,3.16,3.4302,3.0781,3.3155,760688,0
2011-12-01,3.3155,3.4056,3.1436,3.1436,282778,0
2011-12-02,3.1846,3.2582,3.1273,3.2173,184724,0
2011-12-05,3.291,3.3483,3.1518,3.1928,209955,0
2011-12-06,3.1928,3.2828,3.0781,3.2501,188274,0
2011-12-07,3.16,3.2173,3.0781,3.1518,175428,0
2011-12-08,3.1191,3.1436,3.0454,3.1109,138068,0
2011-12-09,3.1273,3.2664,3.0945,3.2582,157732,0
2011-12-12,3.2009,3.2664,3.1436,3.2582,127452,0
2011-12-13,3.2828,3.2828,3.1191,3.1518,115640,0
2011-12-14,3.1191,3.16,3.0618,3.16,133776,0
2011-12-15,3.2173,3.2337,3.1518,3.2255,93512,0
2011-12-16,3.2501,3.2501,3.1273,3.2009,169747,0
2011-12-19,3.2337,3.2419,3.07,3.0863,250021,0
2011-12-20,3.1764,3.1764,3.0454,3.1354,399420,0
2011-12-21,3.1518,3.2664,3.0618,3.2419,85831,0
2011-12-22,3.2419,3.2582,3.1928,3.2501,88120,0
2011-12-23,3.2501,3.2501,3.1518,3.1928,104759,0
2011-12-27,3.1682,3.2173,3.1109,3.1928,103569,0
2011-12-28,3.2255,3.2501,3.1518,3.1764,79514,0
2011-12-29,3.2009,3.2173,3.1764,3.1928,98923,0
2011-12-30,3.1846,3.2582,3.1469,3.2337,173207,0
2012-01-03,3.3155,3.422,3.2992,3.3892,193208,0
2012-01-04,3.3729,3.381,3.2992,3.2992,82285,0
2012-01-05,3.3074,3.3319,3.2664,3.3155,45316,0
2012-01-06,3.3319,3.3483,3.2828,3.2992,64179,0
2012-01-09,3.3155,3.3729,3.2419,3.3483,150784,0
2012-01-10,3.3892,3.5366,3.3565,3.4957,229115,0
2012-01-11,3.4547,3.512,3.4547,3.4957,54747,0
2012-01-12,3.5038,3.5611,3.4302,3.5038,471042,0
2012-01-13,3.4629,3.512,3.3729,3.4465,76446,0
2012-01-17,3.4465,3.4875,3.4383,3.4711,106162,0
2012-01-18,3.4711,3.512,3.4383,3.5038,81196,0
2012-01-19,3.5202,3.5775,3.4711,3.5366,58775,0
2012-01-20,3.5284,3.5284,3.4629,3.4957,87456,0
2012-01-23,3.6021,3.6021,3.4875,3.512,43217,0
2012-01-24,3.4465,3.4875,3.422,3.4711,52247,0
2012-01-25,3.512,3.512,3.422,3.4793,47478,0
2012-01-26,3.4875,3.512,3.4302,3.5038,120254,0
2012-01-27,3.4793,3.5202,3.4711,3.5202,65256,0
2012-01-30,3.4875,3.5202,3.3729,3.4875,89857,0
2012-01-31,3.512,3.512,3.4302,3.4875,104808,0
2012-02-01,3.5202,3.5857,3.512,3.5693,113664,0
2012-02-02,3.5611,3.7986,3.5448,3.7249,99821,0
2012-02-03,3.7986,3.9295,3.774,3.8804,178200,0
2012-02-06,3.8559,3.9132,3.8313,3.8722,211011,0
2012-02-07,3.8804,3.8804,3.7003,3.7576,42759,0
2012-02-08,3.774,3.774,3.6594,3.7658,47675,0
2012-02-09,3.7658,3.7904,3.7331,3.7412,57509,0
2012-02-10,3.6921,3.7085,3.6103,3.6185,62975,0
2012-02-13,3.6594,3.6758,3.5939,3.6185,49039,0
2012-02-14,3.6185,3.6185,3.4793,3.5366,51162,0
2012-02-15,3.553,3.6021,3.4465,3.4793,74711,0
2012-02-16,3.4875,3.553,3.4793,3.5366,46195,0
2012-02-17,3.4957,3.6839,3.4056,3.6512,91736,0
2012-02-21,3.6676,3.6921,3.5611,3.5939,63328,0
2012-02-22,3.5775,3.7658,3.5284,3.7003,137249,0
2012-02-23,3.7167,3.7658,3.5939,3.7658,69620,0
2012-02-24,3.7576,3.7658,3.6839,3.7003,26842,0
2012-02-27,3.643,3.7167,3.6185,3.6594,57036,0
2012-02-28,3.9132,3.9541,3.6103,3.7085,253604,0
2012-02-29,3.7331,3.7822,3.5448,3.5693,165384,0
2012-03-01,3.5939,3.7003,3.5775,3.6185,126813,0
2012-03-02,3.6266,3.6921,3.512,3.5284,115916,0
2012-03-05,3.5611,3.6676,3.4793,3.6266,99022,0
2012-03-06,3.5939,3.6512,3.512,3.5284,99233,0
2012-03-07,3.553,3.6185,3.512,3.553,85602,0
2012-03-08,3.5775,3.7003,3.4957,3.7003,100038,0
2012-03-09,3.7085,3.864,3.6839,3.7904,98931,0
2012-03-12,3.8231,3.9132,3.774,3.8722,179792,0
2012-03-13,3.9132,3.9377,3.7822,3.9377,105024,0
2012-03-14,3.8968,3.9377,3.8313,3.8968,79656,0
2012-03-15,3.8313,3.9132,3.8067,3.864,92430,0
2012-03-16,3.8722,3.9705,3.8722,3.905,214400,0
2012-03-19,3.8968,3.9787,3.864,3.9541,124732,0
2012-03-20,3.9787,4.0114,3.905,3.9295,260204,0
2012-03-21,3.9459,3.9868,3.8559,3.9295,234721,0
2012-03-22,4.5026,4.6909,3.9459,4.2734,6988568,0
2012-03-23,4.2734,4.4944,4.1997,4.3634,1381181,0
2012-03-26,4.4125,4.6418,4.3962,4.5026,1064030,0
2012-03-27,4.5272,4.6827,4.4944,4.6008,622548,0
2012-03-28,4.6254,4.74,4.5845,4.6336,576541,0
2012-03-29,4.6336,4.7809,4.5845,4.7646,458331,0
2012-03-30,4.7973,5.0347,4.7154,4.9119,1210381,0
2012-04-02,4.9365,5.3212,4.9365,5.2803,2242865,0
2012-04-03,5.2803,5.5914,5.1903,5.5259,1988580,0
2012-04-04,5.4522,5.5259,5.4031,5.5095,730468,0
2012-04-05,5.5505,5.5668,5.1739,5.4522,1303319,0
2012-04-09,5.3786,5.5423,5.2803,5.5177,586580,0
2012-04-10,5.5259,5.6651,5.4113,5.444,928670,0
2012-04-11,5.485,5.6242,5.4277,5.5914,629152,0
2012-04-12,5.6323,5.9352,5.5832,5.8779,1112012,0
2012-04-13,5.9025,5.9271,5.6978,5.8616,495178,0
2012-04-16,5.9107,6.3446,5.8779,6.23,1550635,0
2012-04-17,6.3118,6.5083,6.23,6.4019,932302,0
2012-04-18,6.3609,6.4264,5.9844,6.1235,874976,0
2012-04-19,6.1563,6.3446,6.1481,6.2791,526388,0
2012-04-20,6.3364,6.3855,6.1808,6.2545,536656,0
2012-04-23,6.2218,6.32,6.058,6.3118,575262,0
2012-04-24,6.3364,6.4264,6.23,6.3118,650654,0
2012-04-25,6.4019,6.4837,6.3855,6.4755,479650,0
2012-04-26,6.5983,6.6475,6.3282,6.3282,908270,0
2012-04-27,5.1411,5.3458,4.5272,5.1084,2002183,0
2012-04-30,5.092,5.5177,5.092,5.4522,1120447,0
2012-05-01,5.1002,5.6569,4.6827,5.5914,1997528,0
2012-05-02,5.4604,5.9434,5.3376,5.9271,1079657,0
2012-05-03,5.9271,6.1317,5.8534,5.8943,1064575,0
2012-05-04,5.8452,6.0171,5.7388,5.9762,582006,0
2012-05-07,5.9434,6.1072,5.8452,6.099,806034,0
2012-05-08,6.0007,6.1235,5.8452,5.9189,444453,0
2012-05-09,5.8697,5.9107,5.6405,5.7879,410829,0
2012-05-10,5.8534,5.8861,5.7142,5.8861,310228,0
2012-05-11,5.8206,6.0335,5.8206,5.9598,361675,0
2012-05-14,5.8861,5.9762,5.8288,5.8288,282278,0
2012-05-15,5.8206,5.9352,5.6896,5.8943,429899,0
2012-05-16,5.9271,5.9598,5.6651,5.706,315735,0
2012-05-17,5.7142,5.7961,5.444,5.5177,389855,0
2012-05-18,5.5095,5.5423,5.2394,5.3131,669618,0
2012-05-21,5.3131,5.4522,5.1411,5.4359,404657,0
2012-05-22,5.4359,5.5014,5.3294,5.4359,295847,0
2012-05-23,5.3867,5.6323,5.2967,5.6078,341848,0
2012-05-24,5.706,5.8861,5.5668,5.8779,445076,0
2012-05-25,5.8697,5.8943,5.6323,5.6815,286405,0
2012-05-29,5.6815,5.9434,5.5259,5.7715,962421,0
2012-05-30,5.7142,5.8616,5.6569,5.7469,397105,0
2012-05-31,5.7551,5.8043,5.5014,5.6733,380653,0
2012-06-01,5.5423,5.6487,5.3786,5.4031,261052,0
2012-06-04,5.4359,5.5423,5.3376,5.4277,181155,0
2012-06-05,5.4195,5.5587,5.4031,5.5505,209216,0
2012-06-06,5.616,5.7388,5.5668,5.616,386850,0
2012-06-07,5.6896,5.6896,5.3294,5.3949,403794,0
2012-06-08,5.3867,5.7306,5.3704,5.5423,368117,0
2012-06-11,5.5996,5.616,5.4768,5.485,229494,0
2012-06-12,5.3294,5.7469,5.3294,5.7224,389971,0
2012-06-13,5.6978,5.8534,5.5505,5.5996,368083,0
2012-06-14,5.5668,5.837,5.5341,5.8288,458292,0
2012-06-15,5.8288,5.9762,5.8043,5.9434,459250,0
2012-06-18,5.9189,5.9516,5.7715,5.8043,239801,0
2012-06-19,5.8616,6.1645,5.8616,6.1235,512974,0
2012-06-20,6.1563,6.1808,6.0417,6.099,189721,0
2012-06-21,5.0102,5.2639,4.9119,4.9938,843128,0
2012-06-22,5.0593,5.3212,4.9692,5.1248,325231,0
2012-06-25,5.0593,5.133,4.9774,5.002,197322,0
2012-06-26,5.0347,5.1821,4.9692,5.0265,195183,0
2012-06-27,5.0102,5.1903,4.9938,5.1657,180887,0
2012-06-28,5.1493,5.2476,4.9774,5.1739,253465,0
2012-06-29,5.3049,5.309,5.092,5.1002,211284,0
2012-07-02,5.1084,5.223,5.0429,5.133,263985,0
2012-07-03,5.1493,5.485,4.9529,5.4768,164526,0
2012-07-05,5.4768,5.5914,5.4195,5.5423,218708,0
2012-07-06,5.4932,5.4932,5.3212,5.3376,184495,0
2012-07-09,5.3212,5.4359,5.3212,5.4031,142433,0
2012-07-10,5.4522,5.4522,4.9938,5.0102,199009,0
2012-07-11,5.0429,5.1002,4.9283,5.0102,176099,0
2012-07-12,4.9856,5.0102,4.8792,4.9774,150275,0
2012-07-13,4.9938,5.1411,4.9938,5.1166,370148,0
2012-07-16,5.0347,5.1493,5.0265,5.1166,143162,0
2012-07-17,5.1248,5.2148,5.0757,5.1493,129730,0
2012-07-18,5.133,5.2312,5.1248,5.1657,215256,0
2012-07-19,5.1739,5.2148,5.1493,5.1575,247404,0
2012-07-20,5.092,5.2148,5.092,5.1739,256074,0
2012-07-23,5.0347,5.092,4.9529,5.0265,110080,0
2012-07-24,5.0347,5.0347,4.6745,4.7482,196404,0
2012-07-25,4.7973,5.0183,4.7482,4.9938,173193,0
2012-07-26,5.1002,5.1411,4.7973,4.8628,313872,0
2012-07-27,4.9119,5.5996,4.9119,5.4768,444903,0
2012-07-30,5.4686,5.5259,5.3212,5.3949,137687,0
2012-07-31,5.3949,5.4604,5.1166,5.1657,174663,0
2012-08-01,5.223,5.4604,5.223,5.2476,244955,0
2012-08-02,5.2148,5.4604,5.133,5.2066,197289,0
2012-08-03,5.3131,5.4685,5.1084,5.133,228288,0
2012-08-06,5.133,5.4768,5.0757,5.223,333737,0
2012-08-07,5.2476,5.3212,5.2066,5.2721,140721,0
2012-08-08,5.2476,5.4522,5.223,5.4195,107381,0
2012-08-09,5.4195,5.575,5.3294,5.5423,162635,0
2012-08-10,5.5177,5.5635,5.3622,5.444,84513,0
2012-08-13,5.4195,5.4604,5.3131,5.3622,75691,0
2012-08-14,5.4031,5.4604,5.3458,5.4359,84731,0
2012-08-15,5.4195,5.4932,5.3131,5.354,60514,0
2012-08-16,5.354,5.4768,5.2967,5.4113,94553,0
2012-08-17,5.3786,5.5505,5.354,5.5423,116273,0
2012-08-20,5.5423,5.5587,5.3376,5.4686,122594,0
2012-08-21,5.5014,5.6487,5.4072,5.4522,135972,0
2012-08-22,5.4195,5.5832,5.3212,5.4522,135415,0
2012-08-23,5.444,5.4522,5.133,5.1575,155901,0
2012-08-24,5.3949,5.616,5.3949,5.5014,229503,0
2012-08-27,5.5423,5.6413,5.2885,5.3949,140221,0
2012-08-28,5.4031,5.4522,5.3049,5.4359,91108,0
2012-08-29,5.4277,5.5259,5.4277,5.4522,101633,0
2012-08-30,5.4195,5.444,5.3622,5.4113,78630,0
2012-08-31,5.4768,5.4768,5.2721,5.3294,93155,0
2012-09-04,5.3458,5.3458,5.1411,5.3212,115155,0
2012-09-05,5.3131,5.3131,5.2148,5.2639,99864,0
2012-09-06,5.3212,5.3867,5.2312,5.3212,159094,0
2012-09-07,5.354,5.3622,5.2394,5.2558,131306,0
2012-09-10,5.2394,5.2598,5.0511,5.1166,200625,0
2012-09-11,5.1166,5.1248,4.9201,4.9774,210380,0
2012-09-12,4.9938,5.0102,4.9119,4.9692,193249,0
2012-09-13,4.9938,5.3949,4.961,5.3049,328382,0
2012-09-14,5.3622,5.3622,5.2312,5.3131,168052,0
2012-09-17,5.2721,5.3131,5.1411,5.2476,82697,0
2012-09-18,5.2476,5.3131,5.1657,5.3049,157404,0
2012-09-19,5.3212,5.3212,5.1903,5.3131,93171,0
2012-09-20,5.2558,5.3131,5.2148,5.2558,143223,0
2012-09-21,5.3212,5.3212,5.1821,5.2148,185216,0
2012-09-24,5.2066,5.3458,5.1821,5.2885,273514,0
2012-09-25,5.3376,5.5587,5.2885,5.3212,351295,0
2012-09-26,5.3212,5.444,5.2885,5.4195,192135,0
2012-09-27,5.4686,5.5668,5.3458,5.4686,261013,0
2012-09-28,5.4686,5.6896,5.4031,5.4277,355302,0
2012-10-01,5.4686,5.5668,5.2885,5.3622,152460,0
2012-10-02,5.3949,5.5151,5.3131,5.3458,181940,0
2012-10-03,5.3458,5.3622,5.2803,5.3376,73634,0
2012-10-04,5.3786,5.4113,5.2803,5.3294,98927,0
2012-10-05,5.3786,5.4359,5.2803,5.3294,102257,0
2012-10-08,5.3294,5.3376,5.2476,5.2639,81792,0
2012-10-09,5.4195,5.4195,5.1739,5.1821,189334,0
2012-10-10,5.1821,5.1903,5.092,5.1493,113755,0
2012-10-11,5.1821,5.2025,5.0838,5.133,129705,0
2012-10-12,5.1248,5.1411,5.0757,5.1248,111516,0
2012-10-15,5.1575,5.3294,5.0757,5.3294,166720,0
2012-10-16,5.3131,5.3786,5.2885,5.3704,82252,0
2012-10-17,5.4031,5.4604,5.3172,5.444,81147,0
2012-10-18,5.4195,5.5177,5.3294,5.4522,90103,0
2012-10-19,5.3704,5.4113,5.1985,5.223,132331,0
2012-10-22,5.223,5.2967,5.133,5.1575,86774,0
2012-10-23,5.0757,5.2148,5.0757,5.1903,87627,0
2012-10-24,5.2066,5.2721,5.0102,5.0347,108988,0
2012-10-25,5.092,5.1493,5.0593,5.1493,65603,0
2012-10-26,5.1739,5.2558,5.1084,5.1657,79545,0
2012-10-31,5.1821,5.223,4.871,4.9037,134896,0
2012-11-01,4.9283,4.9938,4.7728,4.8219,128632,0
2012-11-02,4.8792,5.002,4.5763,4.6254,180076,0
2012-11-05,4.65,4.7073,4.5845,4.6909,51124,0
2012-11-06,4.74,4.7565,4.6008,4.65,49988,0
2012-11-07,4.6172,4.6663,4.3634,4.4289,105003,0
2012-11-08,4.4289,4.5026,4.1915,4.1997,115614,0
2012-11-09,4.3962,4.8301,4.3471,4.7236,219280,0
2012-11-12,4.74,4.9938,4.6336,4.7073,237335,0
2012-11-13,4.6991,4.8055,4.6663,4.7482,56523,0
2012-11-14,4.7482,4.8219,4.5517,4.6172,127562,0
2012-11-15,4.609,4.609,4.2734,4.3307,85275,0
2012-11-16,4.5026,4.5026,4.2079,4.3307,141696,0
2012-11-19,4.4044,4.5108,4.2979,4.5026,84149,0
2012-11-20,4.5026,4.6254,4.5026,4.5272,41869,0
2012-11-21,4.5435,4.5845,4.3634,4.388,51706,0
2012-11-23,4.388,4.4862,4.3716,4.4453,27859,0
2012-11-26,4.4371,4.4371,4.2979,4.3389,73077,0
2012-11-27,4.3225,4.3962,4.3061,4.3225,106856,0
2012-11-28,4.2816,4.3306,4.2079,4.2816,39240,0
2012-11-29,4.3798,4.4862,4.2734,4.3716,107319,0
2012-11-30,4.3799,4.5599,4.3799,4.5435,98676,0
2012-12-03,4.4453,4.6897,4.3552,4.3798,167688,0
2012-12-04,4.4371,4.519,4.3552,4.4371,53562,0
2012-12-05,4.478,4.5026,4.3552,4.3634,60079,0
2012-12-06,4.3634,4.388,4.2488,4.2652,84499,0
2012-12-07,4.3143,4.3798,4.1915,4.2243,75401,0
2012-12-10,4.2488,4.3511,4.2243,4.3225,48805,0
2012-12-11,4.388,4.4223,4.2406,4.2816,80162,0
2012-12-12,4.2652,4.388,4.1751,4.2488,101604,0
2012-12-13,4.2897,4.4003,4.1588,4.3307,88631,0
2012-12-14,4.2979,4.388,4.2488,4.2816,60471,0
2012-12-17,4.3225,4.4617,4.257,4.3307,98881,0
2012-12-18,4.3307,4.3307,4.2652,4.2897,90429,0
2012-12-19,4.2652,4.2979,4.1669,4.257,70346,0
2012-12-20,4.1915,4.257,4.1833,4.2488,86972,0
2012-12-21,4.1752,4.2979,4.1615,4.2979,320475,0
2012-12-24,4.3061,4.3061,4.1751,4.2161,35535,0
2012-12-26,4.2243,4.2979,4.1669,4.2243,58838,0
2012-12-27,4.1997,4.2979,4.1342,4.1997,163214,0
2012-12-28,4.1669,4.2243,4.0523,4.0769,125173,0
2012-12-31,4.0523,4.1096,3.9377,4.1015,225886,0
2013-01-02,4.1997,4.3962,4.1105,4.3716,183787,0
2013-01-03,4.3716,4.4617,4.2734,4.2979,99863,0
2013-01-04,4.3307,4.3552,4.2406,4.2488,105806,0
2013-01-07,4.2079,4.257,4.1833,4.1833,76399,0
2013-01-08,4.1915,4.3307,4.1833,4.2406,66710,0
2013-01-09,4.2488,4.3389,4.2406,4.2897,74682,0
2013-01-10,4.2979,4.4044,4.1997,4.3634,140797,0
2013-01-11,4.3716,4.4207,4.3389,4.3716,101015,0
2013-01-14,4.3634,4.4125,4.3634,4.3716,101514,0
2013-01-15,4.3471,4.4698,4.3471,4.4698,120434,0
2013-01-16,4.478,4.6909,4.4453,4.6336,173351,0
2013-01-17,4.6909,4.8587,4.6581,4.7891,200225,0
2013-01-18,4.7973,4.7973,4.6909,4.7646,110503,0
2013-01-22,4.7809,4.7891,4.4617,4.4862,134936,0
2013-01-23,4.5026,4.6744,4.3471,4.4044,193248,0
2013-01-24,4.4207,4.5026,4.388,4.4207,126180,0
2013-01-25,4.4617,4.4617,4.3798,4.4207,104082,0
2013-01-28,4.4453,4.4535,4.3708,4.388,135684,0
2013-01-29,4.3716,4.4371,4.3716,4.4125,82350,0
2013-01-30,4.4125,4.4371,4.3389,4.3471,119230,0
2013-01-31,4.3552,4.4453,4.2816,4.3471,127942,0
2013-02-01,4.3715,4.4862,4.3266,4.4698,152002,0
2013-02-04,4.4535,4.4862,4.4207,4.4698,167238,0
2013-02-05,4.5026,4.5845,4.4944,4.5681,89484,0
2013-02-06,4.4862,4.5108,4.4576,4.4944,220851,0
2013-02-07,4.478,4.5501,4.4535,4.4698,237853,0
2013-02-08,4.5108,4.7073,4.5108,4.6745,228588,0
2013-02-11,4.7482,4.8219,4.7073,4.7891,270530,0
2013-02-12,4.7891,5.1084,4.7891,5.0757,408338,0
2013-02-13,5.1411,5.223,5.0757,5.1821,337503,0
2013-02-14,5.1821,5.2803,5.1248,5.1903,274027,0
2013-02-15,5.1903,5.2066,5.1002,5.1657,353812,0
2013-02-19,5.2803,5.2885,5.133,5.1575,180374,0
2013-02-20,5.1575,5.2558,5.1166,5.1248,203643,0
2013-02-21,5.1166,5.2312,5.1084,5.1657,225073,0
2013-02-22,5.2066,5.2148,5.1043,5.1493,174814,0
2013-02-25,5.1821,5.223,5.1248,5.1248,194709,0
2013-02-26,5.1739,5.1739,4.983,5.0511,301174,0
2013-02-27,5.0593,5.133,4.9938,5.0593,167181,0
2013-02-28,5.0183,5.1166,5.002,5.0675,193173,0
2013-03-01,5.0183,5.1903,4.9938,5.0183,163570,0
2013-03-04,5.0102,5.2558,4.9938,5.2476,130907,0
2013-03-05,5.2394,5.3131,5.1821,5.2476,134567,0
2013-03-06,5.2803,5.2803,5.0102,5.2312,233487,0
2013-03-07,5.1985,5.1985,4.7073,4.8382,450622,0
2013-03-08,4.8219,4.961,4.7318,4.8301,437649,0
2013-03-11,4.8301,4.9037,4.8137,4.8792,160493,0
2013-03-12,4.8464,4.9856,4.7359,4.8055,306401,0
2013-03-13,4.8382,4.9447,4.7728,4.8874,121419,0
2013-03-14,4.9119,4.9692,4.8178,4.9692,280780,0
2013-03-15,4.9774,5.002,4.7728,4.8382,366729,0
2013-03-18,4.7646,4.8382,4.6172,4.6745,290917,0
2013-03-19,4.6663,4.7973,4.5681,4.7891,483442,0
2013-03-20,4.7891,4.8464,4.6418,4.6827,396696,0
2013-03-21,4.6418,4.695,4.4453,4.5026,335052,0
2013-03-22,4.5026,4.6254,4.3962,4.4862,407251,0
2013-03-25,4.5108,4.5681,4.3634,4.4207,523522,0
2013-03-26,4.4453,4.4453,4.2161,4.2897,343942,0
2013-03-27,4.3962,4.5026,4.3798,4.4207,489118,0
2013-03-28,4.5272,4.6172,4.3061,4.3143,334498,0
2013-04-01,4.2979,4.2979,4.1015,4.1506,523374,0
2013-04-02,4.1506,4.1833,4.0278,4.0851,662271,0
2013-04-03,4.036,4.1015,3.8804,3.9132,482636,0
2013-04-04,3.8804,3.9214,3.7904,3.8395,564279,0
2013-04-05,3.7576,3.9705,3.7249,3.9459,502188,0
2013-04-08,4.0278,4.0278,3.8477,3.9295,374126,0
2013-04-09,3.9705,3.9787,3.8477,3.8559,264208,0
2013-04-10,3.8804,3.95,3.8067,3.8313,344158,0
2013-04-11,3.8395,4.1096,3.8395,4.0933,416812,0
2013-04-12,4.0523,4.2161,4.0523,4.1915,407262,0
2013-04-15,4.1424,4.1588,4.0442,4.0605,477708,0
2013-04-16,4.0933,4.1588,3.995,4.1424,488794,0
2013-04-17,4.1015,4.1506,3.9787,3.9868,313763,0
2013-04-18,3.9705,4.159,3.9377,4.0933,828972,0
2013-04-19,4.0851,4.1915,4.0851,4.1424,233738,0
2013-04-22,4.2243,4.2243,4.0523,4.1669,397701,0
2013-04-23,4.1997,4.2202,4.1424,4.2161,218443,0
2013-04-24,4.1997,4.2243,4.036,4.0687,287350,0
2013-04-25,4.0851,4.1506,4.0851,4.1424,370777,0
2013-04-26,4.1424,4.1588,4.0851,4.1424,179015,0
2013-04-29,4.1506,4.1997,4.0851,4.0933,169034,0
2013-04-30,4.0523,4.1015,4.0032,4.036,348283,0
2013-05-01,4.0278,4.0442,4.0032,4.0114,334068,0
2013-05-02,4.0196,4.0687,3.9868,4.0196,176721,0
2013-05-03,4.0687,4.1342,3.9459,4.0196,287519,0
2013-05-06,4.0278,4.0278,3.9295,3.9377,201652,0
2013-05-07,3.9541,4.036,3.9459,4.0114,185210,0
2013-05-08,3.7986,3.8968,3.4875,3.8313,875199,0
2013-05-09,3.7904,3.8477,3.7003,3.7167,510378,0
2013-05-10,3.7167,3.7986,3.6839,3.7494,219502,0
2013-05-13,3.7494,3.7659,3.6839,3.6839,236337,0
2013-05-14,3.6921,3.9214,3.6921,3.9214,246818,0
2013-05-15,3.8968,4.0687,3.8968,4.0442,421021,0
2013-05-16,4.0769,4.0769,3.9705,3.9787,194984,0
2013-05-17,3.995,4.0442,3.9705,4.0114,189991,0
2013-05-20,4.0114,4.0769,3.995,4.0605,149354,0
2013-05-21,4.0933,4.1588,4.0114,4.0605,142008,0
2013-05-22,4.0605,4.126,4.0114,4.0114,194904,0
2013-05-23,4.0032,4.1096,4.0032,4.036,137608,0
2013-05-24,4.0196,4.2324,4.0196,4.1751,211656,0
2013-05-28,4.2243,4.3307,4.1816,4.2734,246451,0
2013-05-29,4.2816,4.3389,4.1997,4.257,210711,0
2013-05-30,4.2652,4.3061,4.257,4.2816,111520,0
2013-05-31,4.2652,4.3471,4.257,4.3389,207396,0
2013-06-03,4.3716,4.4371,4.2979,4.3716,429997,0
2013-06-04,4.3716,4.4044,4.3143,4.3552,347004,0
2013-06-05,4.388,4.4207,4.3552,4.3798,288089,0
2013-06-06,4.3798,4.4371,4.3716,4.4371,577531,0
2013-06-07,4.4617,4.5517,4.4207,4.5026,215237,0
2013-06-10,4.4944,4.5272,4.4125,4.478,350412,0
2013-06-11,4.4617,4.4698,4.3829,4.4289,87836,0
2013-06-12,4.478,4.4944,4.2079,4.2079,197732,0
2013-06-13,4.1997,4.2406,4.0605,4.1424,258385,0
2013-06-14,4.1178,4.1833,4.0662,4.1506,173049,0
2013-06-17,4.126,4.1424,4.0278,4.1178,289529,0
2013-06-18,4.1178,4.2079,4.0933,4.1915,114726,0
2013-06-19,4.1751,4.1751,4.0523,4.0605,99151,0
2013-06-20,4.0196,4.0933,3.9541,4.0196,188103,0
2013-06-21,4.036,4.036,3.8722,3.9377,244541,0
2013-06-24,3.9214,4.0523,3.9132,3.995,265956,0
2013-06-25,4.0851,4.2406,3.9459,4.0114,127089,0
2013-06-26,4.0442,4.0605,4.0114,4.036,127688,0
2013-06-27,4.0605,4.1915,4.0196,4.1915,163153,0
2013-06-28,4.1669,4.1833,4.0605,4.1015,1198049,0
2013-07-01,4.1424,4.2079,4.1015,4.1424,132780,0
2013-07-02,4.1342,4.2079,4.1342,4.1833,352341,0
2013-07-03,4.1506,4.257,4.1342,4.2406,81081,0
2013-07-05,4.3061,4.3716,4.2488,4.3634,47301,0
2013-07-08,4.4044,4.478,4.2734,4.4617,153833,0
2013-07-09,4.4944,4.5681,4.4207,4.4944,110765,0
2013-07-10,4.4862,4.5435,4.4207,4.5272,516555,0
2013-07-11,4.5845,4.5845,4.3061,4.4289,210165,0
2013-07-12,4.4125,4.4207,4.1997,4.3798,235824,0
2013-07-15,4.3962,4.4125,4.2979,4.3307,98431,0
2013-07-16,4.3225,4.3225,4.1915,4.2324,104646,0
2013-07-17,4.257,4.388,4.2161,4.388,501111,0
2013-07-18,4.4207,4.5026,4.4125,4.4698,128555,0
2013-07-19,4.4698,4.5435,4.3962,4.5108,120572,0
2013-07-22,4.5272,4.6008,4.4371,4.5845,164292,0
2013-07-23,4.5845,4.6336,4.478,4.5845,162246,0
2013-07-24,4.6254,4.7073,4.5763,4.6008,277546,0
2013-07-25,4.6008,4.7318,4.5845,4.7318,221022,0
2013-07-26,4.6991,4.7073,4.6643,4.6827,138639,0
2013-07-29,4.6909,4.6991,4.65,4.6909,166634,0
2013-07-30,4.6909,4.7449,4.6336,4.6581,132749,0
2013-07-31,4.6581,4.7564,4.6418,4.7073,72646,0
2013-08-01,4.7318,4.7482,4.5926,4.7482,99466,0
2013-08-02,4.7482,4.8129,4.7032,4.7646,136287,0
2013-08-05,4.7482,4.7809,4.7073,4.7236,119263,0
2013-08-06,4.8055,4.8301,4.5926,4.7236,357035,0
2013-08-07,4.7236,4.7728,4.5845,4.6172,122976,0
2013-08-08,4.6663,4.7236,4.519,4.5353,259934,0
2013-08-09,4.5108,4.609,4.3798,4.388,137092,0
2013-08-12,4.3225,4.6745,4.3225,4.65,238958,0
2013-08-13,4.6663,4.7564,4.6008,4.6991,116527,0
2013-08-14,4.6827,4.74,4.5558,4.609,221923,0
2013-08-15,4.5517,4.6008,4.3716,4.3798,120726,0
2013-08-16,4.3634,4.4044,4.2734,4.2979,170393,0
2013-08-19,4.2979,4.3225,4.1342,4.1506,123299,0
2013-08-20,4.1588,4.203,4.0523,4.0933,385685,0
2013-08-21,4.0933,4.2079,4.0278,4.1588,109750,0
2013-08-22,4.1669,4.2324,4.0769,4.1833,72450,0
2013-08-23,4.1833,4.42,4.1342,4.3307,181112,0
2013-08-26,4.3307,4.3814,4.3061,4.3307,95390,0
2013-08-27,4.3143,4.3225,4.1342,4.1588,162010,0
2013-08-28,4.1669,4.3389,4.1015,4.2897,161337,0
2013-08-29,4.2816,4.2979,4.1997,4.2488,91990,0
2013-08-30,4.2406,4.2734,4.1997,4.2324,134453,0
2013-09-03,4.2897,4.2897,4.1997,4.2734,86560,0
2013-09-04,4.2816,4.3634,4.2324,4.3307,188082,0
2013-09-05,4.8301,4.8955,4.6008,4.7891,1522476,0
2013-09-06,4.8137,4.871,4.6008,4.6418,476375,0
2013-09-09,4.6745,4.7236,4.5517,4.7154,201082,0
2013-09-10,4.6745,4.7728,4.65,4.6827,149943,0
2013-09-11,4.6663,4.8628,4.6663,4.8464,351871,0
2013-09-12,4.8382,4.9037,4.7073,4.7073,182645,0
2013-09-13,4.7318,4.7973,4.6991,4.7646,95111,0
2013-09-16,4.8219,4.9029,4.7073,4.74,174384,0
2013-09-17,4.7154,4.7154,4.519,4.65,401444,0
2013-09-18,4.6336,4.7482,4.5926,4.6008,161762,0
2013-09-19,4.6172,4.7646,4.5722,4.7564,187266,0
2013-09-20,4.7564,4.7891,4.6991,4.7891,278091,0
2013-09-23,4.7809,4.8382,4.7073,4.7973,92882,0
2013-09-24,4.7891,4.871,4.6827,4.8219,190191,0
2013-09-25,4.8219,4.8628,4.7482,4.7728,165516,0
2013-09-26,4.7891,4.7891,4.7073,4.7482,151421,0
2013-09-27,4.7154,4.8301,4.7154,4.7809,125084,0
2013-09-30,4.7318,4.7318,4.6418,4.6909,185671,0
2013-10-01,4.6745,4.7809,4.65,4.7073,357050,0
2013-10-02,4.7073,4.8464,4.6991,4.8301,159286,0
2013-10-03,4.8219,4.8219,4.6909,4.74,89659,0
2013-10-04,4.7236,4.8055,4.7073,4.7728,120801,0
2013-10-07,4.7318,4.8382,4.7073,4.7646,145483,0
2013-10-08,4.7809,4.7809,4.6008,4.6172,214987,0
2013-10-09,4.6172,4.6336,4.5108,4.5681,195932,0
2013-10-10,4.6172,4.7154,4.6172,4.6909,105417,0
2013-10-11,4.6663,4.7973,4.6663,4.7564,146704,0
2013-10-14,4.7236,4.7891,4.6663,4.7564,206925,0
2013-10-15,4.74,4.7891,4.6991,4.7073,184083,0
2013-10-16,4.7236,4.7891,4.7154,4.7646,160996,0
2013-10-17,4.7318,4.8382,4.7318,4.8055,513051,0
2013-10-18,4.8219,5.002,4.8137,4.9447,1046597,0
2013-10-21,4.9774,4.9774,4.8301,4.8955,475171,0
2013-10-22,4.9037,4.9119,4.8301,4.9037,248823,0
2013-10-23,4.871,5.1084,4.8628,5.0838,407010,0
2013-10-24,5.1166,5.3049,5.0757,5.2721,1011051,0
2013-10-25,5.2803,5.3949,5.1821,5.223,323825,0
2013-10-28,5.2394,5.3622,5.1657,5.2066,442312,0
2013-10-29,5.2394,5.2476,5.1248,5.1821,132657,0
2013-10-30,5.1657,5.3049,5.1575,5.2476,264337,0
2013-10-31,5.2885,5.32,5.133,5.1452,250906,0
2013-11-01,5.1248,5.2639,5.1248,5.2312,264581,0
2013-11-04,5.2558,5.3212,5.1739,5.3212,369509,0
2013-11-05,5.2803,5.3458,5.2803,5.2967,329199,0
2013-11-06,5.1985,5.223,4.6663,4.7646,1544009,0
2013-11-07,4.9119,4.9119,4.3798,4.7482,829167,0
2013-11-08,4.74,4.8546,4.6008,4.6418,437643,0
2013-11-11,4.6581,4.7564,4.5108,4.6663,539789,0
2013-11-12,4.6581,4.7154,4.519,4.6827,280339,0
2013-11-13,4.6745,4.7809,4.6172,4.7564,181029,0
2013-11-14,4.7236,4.9119,4.7073,4.8874,281804,0
2013-11-15,4.8792,4.9119,4.7956,4.8382,169960,0
2013-11-18,4.8301,4.871,4.7236,4.7728,223416,0
2013-11-19,5.1493,5.7306,4.9529,5.4686,2247961,0
2013-11-20,5.5259,5.6405,5.4522,5.5341,826602,0
2013-11-21,5.5668,5.575,5.444,5.5668,769374,0
2013-11-22,6.4101,6.4674,6.099,6.3773,1747139,0
2013-11-25,6.4592,6.4755,6.2954,6.4674,1075324,0
2013-11-26,6.4674,6.4755,6.3364,6.4592,703228,0
2013-11-27,6.4674,6.4919,6.4264,6.4755,692995,0
2013-11-29,6.5083,6.5329,6.3528,6.4674,281680,0
2013-12-02,6.4837,6.6311,6.3528,6.4264,981615,0
2013-12-03,6.4264,6.5247,6.3855,6.5165,526475,0
2013-12-04,6.451,6.5083,6.189,6.5001,632014,0
2013-12-05,6.5001,6.6393,6.4428,6.541,756242,0
2013-12-06,6.582,6.6311,6.4346,6.5656,561261,0
2013-12-09,6.5902,6.8194,6.4919,6.7948,836008,0
2013-12-10,6.8194,7.2533,6.7621,7.1714,1006165,0
2013-12-11,7.1796,7.4661,6.9217,7.155,953580,0
2013-12-12,7.1387,7.4006,7.1387,7.3843,581565,0
2013-12-13,7.4252,7.6708,7.3679,7.5562,464422,0
2013-12-16,7.5725,7.8836,7.5644,7.7772,615890,0
2013-12-17,7.7526,7.7936,7.6544,7.7117,524887,0
2013-12-18,7.7445,7.9,7.6544,7.7117,484699,0
2013-12-19,7.7117,7.7936,7.4497,7.5889,463569,0
2013-12-20,7.5807,7.9655,7.4579,7.9246,736087,0
2013-12-23,7.7445,8.0064,7.4907,7.7199,711901,0
2013-12-24,7.6953,8.1031,7.679,7.9409,380502,0
2013-12-26,7.9164,7.9819,7.8181,7.9164,474804,0
2013-12-27,7.9819,8.0883,7.8754,7.9982,440901,0
2013-12-30,7.7772,7.9,7.6217,7.9,960969,0
2013-12-31,7.72,8.25,7.66,8.04,1138100,0
2014-01-02,8.03,8.3,7.8,8.28,658485,0
2014-01-03,8.3,8.32,7.95,8.14,430725,0
2014-01-06,8.13,8.33,8.05,8.11,430629,0
2014-01-07,8.1,8.19,8.05,8.14,309800,0
2014-01-08,8.17,8.25,8.1,8.18,228800,0
2014-01-09,8.18,8.29,8.0902,8.19,179041,0
2014-01-10,8.23,8.25,8.13,8.24,248882,0
2014-01-13,8.2,8.45,8.2,8.32,387300,0
2014-01-14,8.37,8.64,8.3,8.57,308939,0
2014-01-15,8.55,8.79,8.52,8.57,185100,0
2014-01-16,8.65,8.73,8.53,8.62,206900,0
2014-01-17,8.64,8.91,8.64,8.8,267500,0
2014-01-21,8.9,8.99,8.55,8.75,477176,0
2014-01-22,8.6,8.78,8.39,8.4,301770,0
2014-01-23,8.38,8.71,8.21,8.69,350900,0
2014-01-24,8.63,8.65,8.35,8.4,370400,0
2014-01-27,8.36,8.53,7.81,8.22,513900,0
2014-01-28,8.21,8.35,7.98,8.22,313900,0
2014-01-29,8.16,8.16,7.88,7.92,190922,0
2014-01-30,7.99,8.24,7.99,8.15,186800,0
2014-01-31,8.08,8.08,7.8,7.84,264800,0
2014-02-03,7.79,7.93,7.67,7.68,326899,0
2014-02-04,7.6301,7.9,7.597,7.81,222414,0
2014-02-05,7.9765,7.9765,7.3725,7.47,287343,0
2014-02-06,7.47,7.6,7.43,7.46,144893,0
2014-02-07,7.51,7.84,7.49,7.73,165372,0
2014-02-10,7.72,8.12,7.662,8.02,266807,0
2014-02-11,8.01,8.16,7.91,8.15,206566,0
2014-02-12,8.15,8.18,7.95,8.02,154599,0
2014-02-13,7.95,8.11,7.95,8.04,157825,0
2014-02-14,7.98,8.05,7.83,7.93,176095,0
2014-02-18,7.93,8.09,7.71,8.07,257740,0
2014-02-19,8.03,8.07,7.8,7.98,277566,0
2014-02-20,8,8.27,7.88,8.21,175183,0
2014-02-21,8.23,8.35,8.2,8.27,178986,0
2014-02-24,8.29,8.33,8.19,8.2,182781,0
2014-02-25,8.21,8.32,8.16,8.21,118821,0
2014-02-26,8.2,8.28,8.06,8.11,177183,0
2014-02-27,8.07,8.18,7.74,8.11,198374,0
2014-02-28,8.14,8.28,7.87,7.96,226517,0
2014-03-03,7.91,8.18,7.85,8.01,275698,0
2014-03-04,8.09,8.31,8,8.105,313776,0
2014-03-05,7.99,8.28,7.9,8,544054,0
2014-03-06,8.01,8.26,8,8.21,403050,0
2014-03-07,8.27,8.3602,8.15,8.23,304100,0
2014-03-10,8.23,8.26,8.01,8.1,228921,0
2014-03-11,8.12,8.29,8.1,8.26,535023,0
2014-03-12,8.24,8.34,8.21,8.33,589267,0
2014-03-13,8.37,8.7596,8.37,8.65,492891,0
2014-03-14,8.68,8.7598,8.55,8.67,302455,0
2014-03-17,8.75,8.78,8.55,8.59,453114,0
2014-03-18,8.57,8.75,8.52,8.65,367305,0
2014-03-19,8.5,8.75,8.5,8.73,166659,0
2014-03-20,8.73,8.75,8.56,8.74,133561,0
2014-03-21,8.74,8.75,8.55,8.61,308101,0
2014-03-24,8.58,8.61,8,8.22,365803,0
2014-03-25,8.3,8.5,8.05,8.09,602196,0
2014-03-26,8.14,8.32,7.94,7.95,239500,0
2014-03-27,7.97,8.13,7.78,7.91,201633,0
2014-03-28,7.91,8.05,7.8,7.85,177065,0
2014-03-31,7.88,8.06,7.86,8,226373,0
2014-04-01,8.07,8.22,7.97,8.21,243577,0
2014-04-02,8.24,8.34,8.1,8.32,244215,0
2014-04-03,8.31,8.3499,7.88,7.89,459639,0
2014-04-04,7.94,8.02,7.58,7.69,500939,0
2014-04-07,7.63,8.05,7.56,7.99,425724,0
2014-04-08,8.18,8.65,8.01,8.52,754570,0
2014-04-09,8.61,8.8065,8.6,8.73,518032,0
2014-04-10,8.79,8.79,8.36,8.49,469311,0
2014-04-11,8.41,8.75,8.26,8.54,508657,0
2014-04-14,8.74,8.94,8.46,8.65,545259,0
2014-04-15,8.71,8.8,8.1,8.47,392344,0
2014-04-16,8.58,8.755,8.36,8.73,293209,0
2014-04-17,8.75,8.85,8.56,8.7,332274,0
2014-04-21,8.75,9.37,8.71,9.2,1520578,0
2014-04-22,9.25,9.36,9.08,9.25,813844,0
2014-04-23,9.32,9.34,9.05,9.22,887842,0
2014-04-24,9.35,9.69,9.02,9.6,1510154,0
2014-04-25,9.68,9.73,9.01,9.13,972450,0
2014-04-28,7.9,8.32,7.56,8.18,2449921,0
2014-04-29,7.96,8.28,7.91,8.01,819718,0
2014-04-30,7.99,8.38,7.91,8.36,633460,0
2014-05-01,8.35,8.78,8.22,8.47,571674,0
2014-05-02,8.52,8.65,8.13,8.2,305392,0
2014-05-05,8.13,8.27,8.04,8.16,301473,0
2014-05-06,8.16,8.28,8,8.02,316566,0
2014-05-07,8.05,8.2,7.63,8.16,494973,0
2014-05-08,8.45,9.15,8.08,8.18,1020621,0
2014-05-09,8.17,8.47,8.08,8.39,390620,0
2014-05-12,8.49,8.87,8.47,8.76,561676,0
2014-05-13,8.78,8.83,8.57,8.64,359494,0
2014-05-14,8.77,8.8,8.54,8.59,312154,0
2014-05-15,8.64,8.64,8.41,8.53,227435,0
2014-05-16,8.49,8.55,8.06,8.27,583349,0
2014-05-19,8.28,8.49,8.17,8.28,308381,0
2014-05-20,8.28,8.37,8.1,8.27,376924,0
2014-05-21,8.32,8.4,8.2,8.25,431261,0
2014-05-22,8.3,8.53,8.19,8.4,324056,0
2014-05-23,8.38,8.44,8.3,8.38,161001,0
2014-05-27,8.44,8.7,8.38,8.67,395924,0
2014-05-28,8.66,8.66,8.43,8.53,195914,0
2014-05-29,8.5,8.72,8.49,8.65,235483,0
2014-05-30,8.62,8.69,8.5,8.59,185504,0
2014-06-02,8.59,8.75,8.41,8.7,301525,0
2014-06-03,8.68,8.7,8.25,8.38,254703,0
2014-06-04,8.33,8.65,8.26,8.61,203189,0
2014-06-05,8.62,8.73,8.42,8.73,237834,0
2014-06-06,8.74,8.76,8.62,8.73,186419,0
2014-06-09,8.9,9.42,8.8,9.4,1082654,0
2014-06-10,9.39,9.44,9.2,9.38,308200,0
2014-06-11,9.32,9.5,9.24,9.2993,286070,0
2014-06-12,9.31,9.34,9.1,9.2,219437,0
2014-06-13,9.2,9.2,9.01,9.13,195622,0
2014-06-16,9.1,9.1,8.89,9,313896,0
2014-06-17,9,9.12,8.91,9.02,191642,0
2014-06-18,9.03,9.07,8.883,8.97,146231,0
2014-06-19,8.97,9.06,8.9,9.03,149601,0
2014-06-20,9.02,9.13,8.9,9.05,385683,0
2014-06-23,9.05,9.1,8.6,8.72,352211,0
2014-06-24,8.72,8.84,8.42,8.5,271174,0
2014-06-25,8.51,8.71,8.5,8.62,209787,0
2014-06-26,8.6,8.64,8.15,8.22,460350,0
2014-06-27,8.18,8.31,8.15,8.16,923438,0
2014-06-30,8.19,8.35,8.12,8.33,230286,0
2014-07-01,8.43,8.73,8.43,8.56,272677,0
2014-07-02,9.16,9.59,8.83,9.23,655200,0
2014-07-03,9.26,9.33,9.12,9.25,212308,0
2014-07-07,9.25,9.2799,9.01,9.02,282984,0
2014-07-08,9.03,9.03,8.73,8.925,294775,0
2014-07-09,8.98,9.02,8.761,8.92,179013,0
2014-07-10,8.73,8.85,8.61,8.75,160634,0
2014-07-11,8.73,8.87,8.69,8.85,149961,0
2014-07-14,8.89,9.07,8.85,9,205999,0
2014-07-15,9,9,8.729,8.85,289045,0
2014-07-16,8.42,8.48,8.12,8.2,683002,0
2014-07-17,8.19,8.33,7.7,7.83,480653,0
2014-07-18,7.82,8.21,7.8,8.15,216545,0
2014-07-21,8.11,8.2,8.0074,8.07,153834,0
2014-07-22,8.08,8.245,7.94,8.01,186417,0
2014-07-23,8.01,8.15,8.01,8.05,111148,0
2014-07-24,8.09,8.12,7.91,7.92,156620,0
2014-07-25,7.92,7.96,7.8,7.86,151021,0
2014-07-28,7.7,7.7,6.55,6.93,1444343,0
2014-07-29,6.91,7.3,6.91,7.28,335171,0
2014-07-30,7.34,7.47,7.22,7.36,331628,0
2014-07-31,7.08,7.35,5.96,7.24,302989,0
2014-08-01,7.24,7.31,7,7.09,370831,0
2014-08-04,7.13,7.2199,7.005,7.16,154598,0
2014-08-05,7.14,7.3,7.1,7.17,160318,0
2014-08-06,7.13,7.39,7.1,7.37,190336,0
2014-08-07,7.73,7.99,7.35,7.46,326317,0
2014-08-08,7.74,8.22,7.68,8.18,429983,0
2014-08-11,8.19,8.33,8.03,8.18,356391,0
2014-08-12,8.19,8.2,7.97,8.04,345578,0
2014-08-13,8.07,8.09,7.95,7.97,269790,0
2014-08-14,7.9,8,7.86,7.87,200070,0
2014-08-15,7.96,7.99,7.82,7.9,296072,0
2014-08-18,8.01,8.03,7.85,7.9,234157,0
2014-08-19,7.9,8.01,7.8,7.86,195149,0
2014-08-20,7.83,7.92,7.61,7.65,222348,0
2014-08-21,7.68,7.87,7.66,7.72,221420,0
2014-08-22,7.71,7.77,7.65,7.765,169784,0
2014-08-25,7.81,8.36,7.81,8.24,261551,0
2014-08-26,8.28,8.47,8.1622,8.37,229353,0
2014-08-27,8.36,8.46,8.26,8.32,135147,0
2014-08-28,8.35,8.35,7.96,8.04,164324,0
2014-08-29,7.99,8.3,7.97,8.3,158215,0
2014-09-02,8.3,8.48,8.22,8.33,295793,0
2014-09-03,8.36,8.5,8.26,8.35,224757,0
2014-09-04,8.36,8.43,8.15,8.23,98808,0
2014-09-05,8.2,8.34,8.15,8.3,173528,0
2014-09-08,8.27,8.36,8.129,8.35,180148,0
2014-09-09,8.34,8.34,8.03,8.08,255937,0
2014-09-10,8.1,8.31,8,8.27,108644,0
2014-09-11,8.21,8.32,8.111,8.32,103796,0
2014-09-12,8.3,8.3,8.04,8.05,155110,0
2014-09-15,8.06,8.1,7.75,7.89,172717,0
2014-09-16,7.85,8.1,7.85,8.09,174595,0
2014-09-17,8.04,8.255,8.04,8.12,248950,0
2014-09-18,8.14,8.14,7.82,7.94,151188,0
2014-09-19,7.99,8.04,7.8002,7.89,314435,0
2014-09-22,7.83,8.03,7.75,8,259760,0
2014-09-23,8.25,8.25,7.9,7.94,242999,0
2014-09-24,8.04,8.08,7.92,8.05,163105,0
2014-09-25,8,8,7.69,7.73,204326,0
2014-09-26,7.76,7.865,7.67,7.76,151940,0
2014-09-29,7.67,7.79,7.335,7.61,376306,0
2014-09-30,7.55,7.56,7.28,7.34,394417,0
2014-10-01,7.4,7.72,7.2633,7.68,276895,0
2014-10-02,7.65,8,7.6107,7.94,213401,0
2014-10-03,7.986,8.3,7.807,8.16,307067,0
2014-10-06,8.19,8.25,7.9201,8.03,180458,0
2014-10-07,7.99,8.03,7.78,7.79,181057,0
2014-10-08,7.8,8.19,7.8,8.17,342956,0
2014-10-09,8.2,8.2,7.92,8.01,415821,0
2014-10-10,7.98,8.18,7.915,7.95,253740,0
2014-10-13,8,8.2,7.96,8.03,262733,0
2014-10-14,8.11,8.2,7.86,8,343085,0
2014-10-15,7.91,8.17,7.78,8.13,321201,0
2014-10-16,8.04,8.19,8.03,8.14,635448,0
2014-10-17,8.25,8.29,8.09,8.12,277620,0
2014-10-20,8.02,8.34,8.02,8.08,522176,0
2014-10-21,8.1,8.315,7.92,8.27,295753,0
2014-10-22,8.3,8.6,8.25,8.47,334792,0
2014-10-23,8.6,8.99,8.5819,8.75,490312,0
2014-10-24,8.78,8.94,8.69,8.75,267232,0
2014-10-27,8.75,8.8406,8.66,8.74,208144,0
2014-10-28,8.8,8.83,8.76,8.82,721656,0
2014-10-29,8.84,8.87,8.7055,8.74,268192,0
2014-10-30,8.74,9.1999,8.71,9.17,600850,0
2014-10-31,9.18,9.33,9,9.07,357788,0
2014-11-03,9.12,9.17,9.01,9.12,228771,0
2014-11-04,9.05,9.16,8.93,9.05,182324,0
2014-11-05,9.12,9.128,8.77,8.81,178825,0
2014-11-06,9.17,9.53,9,9.5,939782,0
2014-11-07,9.35,9.71,9.25,9.32,408451,0
2014-11-10,9.46,9.616,9.36,9.49,474927,0
2014-11-11,9.5,9.53,9.32,9.42,268886,0
2014-11-12,9.35,9.441,9.33,9.39,160465,0
2014-11-13,9.39,9.52,9.25,9.29,274841,0
2014-11-14,9.27,9.38,8.95,9.09,412626,0
2014-11-17,9.04,9.2,8.95,9,376728,0
2014-11-18,9.06,9.16,8.82,9,324439,0
2014-11-19,8.99,9.02,8.77,8.8,205779,0
2014-11-20,8.7,8.95,8.33,8.93,500362,0
2014-11-21,8.97,9.0484,8.8,8.86,241234,0
2014-11-24,8.86,9.095,8.86,9.03,299253,0
2014-11-25,9.05,9.089,8.96,8.97,151016,0
2014-11-26,9,9.02,8.8801,9,122649,0
2014-11-28,8.97,9.07,8.87,8.89,156684,0
2014-12-01,7.75,7.81,7.07,7.63,2914151,0
2014-12-02,7.8,8.54,7.77,8.525,640718,0
2014-12-03,8.65,8.65,8.21,8.43,571599,0
2014-12-04,8.59,8.6,8.312,8.43,268211,0
2014-12-05,8.5,8.98,8.4,8.89,478685,0
2014-12-08,9,9.25,8.9,8.91,474439,0
2014-12-09,8.85,9.23,8.67,9.19,382293,0
2014-12-10,9.18,9.34,9.13,9.23,335921,0
2014-12-11,9.34,9.43,9.15,9.2,222605,0
2014-12-12,9.16,9.3,8.93,9.12,273598,0
2014-12-15,9.22,9.3193,8.85,8.93,327920,0
2014-12-16,8.92,9.16,8.76,9.03,381538,0
2014-12-17,8.41,8.41,7.62,8.1,1229196,0
2014-12-18,8.15,8.15,7.82,7.9,466497,0
2014-12-19,7.87,8.22,7.78,8.17,1332859,0
2014-12-22,8.17,8.17,7.8,7.92,328972,0
2014-12-23,7.93,8.0128,7.78,7.79,483272,0
2014-12-24,7.85,8.04,7.8008,7.86,145754,0
2014-12-26,7.89,8.1,7.8707,8.08,144820,0
2014-12-29,8.2,8.35,7.905,8.02,229130,0
2014-12-30,7.92,8.16,7.92,7.97,162619,0
2014-12-31,7.98,8.23,7.98,8,275844,0
2015-01-02,8.01,8.16,7.8,7.88,197557,0
2015-01-05,7.82,8.1,7.82,8.03,461598,0
2015-01-06,8.09,8.13,7.7435,7.8,380532,0
2015-01-07,7.81,7.98,7.761,7.85,280987,0
2015-01-08,7.9,7.94,7.75,7.76,312783,0
2015-01-09,7.79,7.88,7.65,7.79,389388,0
2015-01-12,7.5,7.5518,6.88,6.94,824556,0
2015-01-13,6.94,7.3,6.8901,7.03,468804,0
2015-01-14,6.9,7.24,6.86,7.17,337083,0
2015-01-15,7.22,7.34,6.741,6.81,305867,0
2015-01-16,6.83,7.12,6.79,7.1,233580,0
2015-01-20,7.09,7.09,7.015,7.05,353084,0
2015-01-21,7.01,7.03,6.78,6.84,285860,0
2015-01-22,6.81,7.11,6.6,7.1,256773,0
2015-01-23,7.11,7.12,6.86,7.05,222125,0
2015-01-26,6.93,7.3,6.88,7.13,219574,0
2015-01-27,7.1,7.23,7.01,7.15,157351,0
2015-01-28,7.21,7.22,6.85,6.97,236348,0
2015-01-29,6.95,7.095,6.93,7.08,146567,0
2015-01-30,7.08,7.2,6.9055,6.91,322271,0
2015-02-02,6.91,6.94,6.73,6.79,219911,0
2015-02-03,6.8,6.87,6.67,6.86,201936,0
2015-02-04,6.8,6.9,6.66,6.83,308150,0
2015-02-05,6.88,6.99,6.82,6.9,202908,0
2015-02-06,6.89,7,6.76,6.8,162025,0
2015-02-09,6.75,6.95,6.74,6.78,147488,0
2015-02-10,6.81,6.88,6.73,6.8,82567,0
2015-02-11,6.8,7.27,6.79,6.9,363105,0
2015-02-12,6.94,6.95,6.78,6.8,176055,0
2015-02-13,6.78,7.0554,6.78,6.95,184405,0
2015-02-17,6.98,7.08,6.775,6.81,258424,0
2015-02-18,7.1,7.32,6.85,7.21,322748,0
2015-02-19,7.23,7.32,7.16,7.26,155633,0
2015-02-20,7.28,7.33,7.15,7.32,137025,0
2015-02-23,7.29,7.5,7.22,7.39,201992,0
2015-02-24,7.4,7.4917,7.22,7.23,192814,0
2015-02-25,7.2,7.38,7.2,7.38,128758,0
2015-02-26,7.36,7.49,7.226,7.44,216518,0
2015-02-27,7.41,7.5,7.31,7.33,204969,0
2015-03-02,7.34,7.42,7.3,7.38,167500,0
2015-03-03,7.35,7.38,7.13,7.25,169400,0
2015-03-04,7.25,7.31,7.18,7.24,172600,0
2015-03-05,7.28,7.41,7.24,7.3,172000,0
2015-03-06,7.3,7.53,7.24,7.3,402400,0
2015-03-09,7.13,7.34,6.56,7.03,704600,0
2015-03-10,7.04,7.35,6.94,7.2,366400,0
2015-03-11,7.19,7.3,7.1,7.2,211600,0
2015-03-12,7.21,7.45,7.16,7.37,231400,0
2015-03-13,7.41,7.64,7.38,7.55,240400,0
2015-03-16,7.6,7.6,7.3,7.48,177800,0
2015-03-17,7.47,7.6,7.44,7.56,149000,0
2015-03-18,7.52,7.62,7.47,7.56,109000,0
2015-03-19,7.46,7.78,7.46,7.73,150600,0
2015-03-20,7.78,7.89,7.61,7.64,204600,0
2015-03-23,7.65,7.88,7.59,7.79,175400,0
2015-03-24,7.8,8,7.71,7.79,168200,0
2015-03-25,7.79,7.79,7.45,7.45,226800,0
2015-03-26,7.43,7.74,7.4,7.61,152700,0
2015-03-27,7.61,7.97,7.6,7.68,173600,0
2015-03-30,7.7,7.82,7.56,7.69,196000,0
2015-03-31,7.68,7.88,7.6601,7.72,201840,0
2015-04-01,7.66,7.73,7.44,7.69,275400,0
2015-04-02,7.72,7.72,7.48,7.54,172700,0
2015-04-06,7.54,7.7,7.51,7.7,127700,0
2015-04-07,7.77,7.83,7.63,7.7,183867,0
2015-04-08,7.66,7.81,7.58,7.77,208900,0
2015-04-09,7.74,7.87,7.62,7.77,78583,0
2015-04-10,7.77,8.1,7.73,8.04,256400,0
2015-04-13,8.07,8.2,7.98,8.02,142900,0
2015-04-14,8.05,8.13,7.93,8.06,103400,0
2015-04-15,8.13,8.15,8,8.1,150055,0
2015-04-16,8.05,8.15,7.95,8.06,106566,0
2015-04-17,8.01,8.07,7.67,7.8,244200,0
2015-04-20,7.88,8.05,7.78,7.98,207586,0
2015-04-21,8.01,8.15,7.96,8.14,123565,0
2015-04-22,8.17,8.55,8.16,8.36,208801,0
2015-04-23,8.34,8.34,8.21,8.32,151200,0
2015-04-24,8.29,8.599,8.26,8.4,121166,0
2015-04-27,8.42,8.5,8.23,8.26,176900,0
2015-04-28,8.29,8.39,8.0006,8.25,138558,0
2015-04-29,8.11,8.29,7.98,8.05,75100,0
2015-04-30,8,8.14,7.66,7.82,236000,0
2015-05-01,7.79,8.13,7.79,8.01,177100,0
2015-05-04,8.01,8.29,8,8.01,85100,0
2015-05-05,7.95,8.04,7.61,7.84,135900,0
2015-05-06,7.86,7.97,7.69,7.82,85420,0
2015-05-07,7.83,7.99,7.7201,7.94,161447,0
2015-05-08,7.01,7.3,6.76,6.83,1003400,0
2015-05-11,6.89,7.01,6.6,6.63,371500,0
2015-05-12,6.57,6.75,6.57,6.63,312847,0
2015-05-13,6.66,6.8,6.55,6.7,186800,0
2015-05-14,6.71,6.79,6.65,6.72,124200,0
2015-05-15,6.71,6.78,6.629,6.71,207010,0
2015-05-18,6.6,6.8,6.6,6.68,214789,0
2015-05-19,6.68,6.81,6.64,6.65,110624,0
2015-05-20,6.65,6.74,6.61,6.65,136200,0
2015-05-21,6.64,6.72,6.55,6.67,149800,0
2015-05-22,6.67,6.74,6.63,6.71,106000,0
2015-05-26,6.65,6.69,6.56,6.58,116510,0
2015-05-27,6.58,6.72,6.5,6.72,129700,0
2015-05-28,6.72,6.72,6.51,6.55,210018,0
2015-05-29,6.52,6.6,6.38,6.45,294200,0
2015-06-01,6.51,7.07,6.51,6.85,471533,0
2015-06-02,6.86,7.66,6.86,7.3,527808,0
2015-06-03,7.35,7.8,7.33,7.64,461200,0
2015-06-04,7.62,7.62,7.26,7.35,363000,0
2015-06-05,7.35,7.56,7.2,7.55,239900,0
2015-06-08,8.79,9.72,8.5,8.98,3929900,0
2015-06-09,9,9,8.36,8.41,994625,0
2015-06-10,8.37,8.63,8.33,8.52,592326,0
2015-06-11,8.5,8.57,8.15,8.55,642078,0
2015-06-12,8.53,9.38,8.39,9.25,1477300,0
2015-06-15,9.16,9.65,8.95,9.42,1160500,0
2015-06-16,9.38,10.4,9.28,10.02,1349400,0
2015-06-17,10.12,10.9,10.12,10.57,1878500,0
2015-06-18,10.6,11.49,10.57,11.08,2136300,0
2015-06-19,11.14,11.66,10.85,11.57,1298000,0
2015-06-22,11.72,12.69,11.5,12.44,1395600,0
2015-06-23,12.4,12.61,11.6,12.02,1318474,0
2015-06-24,12.07,12.07,10.82,11.08,1146700,0
2015-06-25,11.09,11.36,10.58,11.1,862300,0
2015-06-26,11.11,11.33,10.64,11.01,660500,0
2015-06-29,10.89,11.07,10.31,10.45,751000,0
2015-06-30,10.61,10.86,10.17,10.31,1079516,0
2015-07-01,10.39,11.34,10.39,11.25,869700,0
2015-07-02,10.9,11.01,10.27,10.7,596600,0
2015-07-06,10.64,10.64,10.27,10.43,616900,0
2015-07-07,10.42,10.42,9.85,10.37,653800,0
2015-07-08,10.3,10.36,10.09,10.23,490300,0
2015-07-09,10.4,10.51,10.18,10.39,459600,0
2015-07-10,10.39,10.53,9.87,10.14,785100,0
2015-07-13,10.2,10.86,10.18,10.78,612000,0
2015-07-14,10.73,10.9,10.65,10.89,426102,0
2015-07-15,10.95,11.13,10.78,10.96,832547,0
2015-07-16,11.06,11.66,11.03,11.48,818200,0
2015-07-17,11.33,11.72,11.17,11.58,576300,0
2015-07-20,11.66,11.95,11.58,11.72,954500,0
2015-07-21,11.67,11.73,11.4,11.59,880800,0
2015-07-22,11.49,11.55,11.28,11.52,481200,0
2015-07-23,11.58,11.63,11.45,11.45,624500,0
2015-07-24,11.31,11.58,11.24,11.55,757800,0
2015-07-27,11.55,12.06,11.35,12.02,949000,0
2015-07-28,12.32,12.37,11.87,12.17,769000,0
2015-07-29,12.13,12.21,11.63,11.69,524000,0
2015-07-30,11.81,11.81,11.36,11.5,752300,0
2015-07-31,11.47,11.86,11.44,11.6,383800,0
2015-08-03,11.58,11.86,11.48,11.62,261436,0
2015-08-04,11.56,11.96,11.51,11.79,399300,0
2015-08-05,11.96,12.1,11.56,11.7,488800,0
2015-08-06,11.55,11.67,10.95,11.19,710962,0
2015-08-07,11.05,11.71,10.37,10.49,874200,0
2015-08-10,10.3,10.89,10.03,10.22,908500,0
2015-08-11,9.95,10.48,9.82,9.97,582566,0
2015-08-12,9.89,10.24,9.69,10.1,610500,0
2015-08-13,10.15,10.26,9.07,9.1,1178200,0
2015-08-14,8.92,9.13,8.84,9.04,574400,0
2015-08-17,8.96,9.19,8.92,9.17,330900,0
2015-08-18,9.16,9.41,9.15,9.35,534800,0
2015-08-19,9.21,9.44,8.91,8.96,542700,0
2015-08-20,8.95,8.95,8.51,8.53,520500,0
2015-08-21,8.3,8.69,8.11,8.44,562700,0
2015-08-24,8.09,8.61,7.89,8.09,910647,0
2015-08-25,8.44,8.51,8.07,8.15,722300,0
2015-08-26,8.3,8.47,8.04,8.4,639200,0
2015-08-27,8.56,8.94,8.51,8.83,617000,0
2015-08-28,8.8,9.09,8.72,8.85,267100,0
2015-08-31,8.83,9.03,8.69,8.73,290600,0
2015-09-01,8.53,8.78,8.43,8.59,366100,0
2015-09-02,8.72,9.08,8.64,9.06,467800,0
2015-09-03,9.03,9.29,8.56,8.6,498800,0
2015-09-04,8.52,8.75,8.28,8.43,402200,0
2015-09-08,8.57,8.92,8.48,8.74,590600,0
2015-09-09,8.82,9,8.44,8.49,416100,0
2015-09-10,8.49,8.88,8.47,8.86,414215,0
2015-09-11,8.84,9.17,8.7,9.17,434600,0
2015-09-14,9.23,9.49,9.1,9.3,445700,0
2015-09-15,9.34,10.16,9.3,9.9,755000,0
2015-09-16,9.84,10.17,9.62,10.04,554200,0
2015-09-17,10.08,10.19,9.77,9.96,362655,0
2015-09-18,9.83,10.09,9.7,9.81,542700,0
2015-09-21,9.95,10.05,9.32,9.42,364800,0
2015-09-22,9.32,9.35,8.59,8.74,626800,0
2015-09-23,8.75,8.89,8.37,8.43,360907,0
2015-09-24,8.34,8.46,8.05,8.3,370280,0
2015-09-25,8.25,8.36,7.61,7.65,693400,0
2015-09-28,7.56,7.66,6.64,6.9,781043,0
2015-09-29,7.05,7.05,5.66,5.7,1507300,0
2015-09-30,5.89,6.2,5.8,5.84,894800,0
2015-10-01,5.88,6,5.49,5.72,424400,0
2015-10-02,5.7,6.33,5.59,6.28,697000,0
2015-10-05,6.29,6.43,5.88,5.99,508768,0
2015-10-06,5.87,6.13,5.75,5.95,384900,0
2015-10-07,6.02,6.26,5.76,6.12,319300,0
2015-10-08,6.13,6.25,5.9,6.19,388100,0
2015-10-09,6.24,6.34,6.13,6.29,268200,0
2015-10-12,6.27,6.31,6.06,6.31,327194,0
2015-10-13,6.23,6.49,6.11,6.23,531700,0
2015-10-14,6.2,6.46,6.2,6.35,351300,0
2015-10-15,6.33,6.77,6.32,6.77,463500,0
2015-10-16,6.8,6.85,6.64,6.83,580600,0
2015-10-19,6.82,6.91,6.36,6.56,410434,0
2015-10-20,6.6,6.63,6.2,6.24,442999,0
2015-10-21,6.32,6.32,5.49,5.98,798200,0
2015-10-22,6.03,6.12,5.58,5.81,363400,0
2015-10-23,5.87,6.21,5.87,6.13,472400,0
2015-10-26,6.12,6.12,5.86,5.9,249000,0
2015-10-27,5.9,6.02,5.7,5.79,199500,0
2015-10-28,5.84,6.15,5.71,6.14,403200,0
2015-10-29,6.1,6.14,5.88,6.06,418700,0
2015-10-30,6.06,6.08,5.81,5.85,333000,0
2015-11-02,5.91,6.31,5.81,6.13,491717,0
2015-11-03,6.09,6.42,6.02,6.4,522800,0
2015-11-04,6.43,6.43,6.1799,6.26,289525,0
2015-11-05,6.29,6.32,6.01,6.1,273800,0
2015-11-06,6.06,6.58,5.96,6.44,765300,0
2015-11-09,6.75,7.1,6.48,6.85,1034000,0
2015-11-10,6.62,6.78,6.11,6.3,682600,0
2015-11-11,6.28,6.71,5.91,6.7,1064400,0
2015-11-12,6.64,6.91,6.18,6.62,1451400,0
2015-11-13,6.94,7.35,6.89,7.15,1173900,0
2015-11-16,7.1,7.2,6.88,7.18,509800,0
2015-11-17,7.26,7.27,7.01,7.07,375000,0
2015-11-18,7.13,7.33,7.03,7.29,352300,0
2015-11-19,7.39,7.45,7.07,7.23,657000,0
2015-11-20,7.25,7.5,7.16,7.48,555000,0
2015-11-23,7.47,7.55,7.08,7.2,397600,0
2015-11-24,7.15,7.35,6.99,7.05,414100,0
2015-11-25,7.08,7.18,7.01,7.07,331600,0
2015-11-27,7.1,7.38,7.03,7.28,221900,0
2015-11-30,7.28,7.66,7.13,7.59,463900,0
2015-12-01,7.68,7.96,7.61,7.88,479023,0
2015-12-02,7.73,8.15,7.73,8.11,496942,0
2015-12-03,7.97,8.59,7.775,7.82,695553,0
2015-12-04,7.86,7.92,7.57,7.91,570500,0
2015-12-07,7.93,7.95,7.52,7.53,496100,0
2015-12-08,7.44,7.4699,7.11,7.19,743924,0
2015-12-09,7.18,7.28,6.87,7.05,385100,0
2015-12-10,7.03,7.1,6.81,6.83,425200,0
2015-12-11,6.76,6.82,6.41,6.48,411300,0
2015-12-14,6.42,6.56,6.065,6.16,570376,0
2015-12-15,6.2,6.68,6.11,6.63,462200,0
2015-12-16,6.45,6.72,6.45,6.7,450700,0
2015-12-17,6.77,7.07,6.68,6.92,436200,0
2015-12-18,6.91,7.05,6.68,6.83,1444500,0
2015-12-21,6.93,6.99,6.64,6.92,393500,0
2015-12-22,6.92,6.9325,6.7905,6.87,156061,0
2015-12-23,6.92,7.19,6.88,7.02,305600,0
2015-12-24,6.98,7.07,6.8,6.84,137075,0
2015-12-28,6.83,6.99,6.58,6.65,300348,0
2015-12-29,6.71,6.8,6.56,6.75,284440,0
2015-12-30,6.76,6.93,6.635,6.81,168017,0
2015-12-31,6.8,7.08,6.7101,6.83,285036,0
2016-01-04,6.7,6.9997,6.61,6.62,437021,0
2016-01-05,6.63,6.79,6.55,6.65,312320,0
2016-01-06,6.52,6.66,6.4,6.42,310532,0
2016-01-07,6.31,6.4,5.95,6.02,577750,0
2016-01-08,6.06,6.19,5.88,5.95,334645,0
2016-01-11,6,6.225,5.8201,5.98,587588,0
2016-01-12,6.03,6.39,5.88,6.01,372968,0
2016-01-13,6.03,6.13,5.77,5.82,337620,0
2016-01-14,5.85,6.17,5.75,6.15,457364,0
2016-01-15,5.9,6.28,5.81,6.15,379078,0
2016-01-19,6.22,6.22,5.82,5.85,375200,0
2016-01-20,5.78,6.32,5.7701,6.14,523171,0
2016-01-21,6.09,6.2,5.88,5.9,207667,0
2016-01-22,6.06,6.54,6.01,6.49,357201,0
2016-01-25,6.44,6.59,6.37,6.46,244693,0
2016-01-26,6.51,6.85,6.41,6.71,351954,0
2016-01-27,6.68,6.85,6.37,6.41,274750,0
2016-01-28,6.49,6.84,6.31,6.36,252765,0
2016-01-29,6.41,6.63,6.26,6.58,265596,0
2016-02-01,6.52,6.66,6.31,6.63,155136,0
2016-02-02,6.49,6.62,6.23,6.35,287958,0
2016-02-03,6.37,6.58,6.115,6.57,492877,0
2016-02-04,6.53,6.685,6.31,6.37,429106,0
2016-02-05,6.35,6.46,5.72,5.94,1111275,0
2016-02-08,6.05,6.45,5.41,5.95,127300,0
2016-02-09,5.96,5.97,5.62,5.65,409900,0
2016-02-10,5.83,6.09,5.6,5.81,729265,0
2016-02-11,5.69,5.73,5.36,5.64,349520,0
2016-02-12,5.7,5.7591,5.5,5.65,512979,0
2016-02-16,5.69,5.69,5.51,5.57,277085,0
2016-02-17,5.62,5.91,5.56,5.75,325304,0
2016-02-18,5.8,5.81,5.6,5.67,211467,0
2016-02-19,5.67,5.73,5.54,5.69,242871,0
2016-02-22,5.8,5.83,5.61,5.69,289783,0
2016-02-23,5.71,5.92,5.6712,5.87,243228,0
2016-02-24,5.82,5.98,5.56,5.94,331375,0
2016-02-25,5.97,6.02,5.76,5.92,160717,0
2016-02-26,5.93,6.11,5.72,5.99,266596,0
2016-02-29,5.99,6.01,5.6,5.665,417403,0
2016-03-01,5.7,5.79,5.27,5.43,443289,0
2016-03-02,5.47,5.75,5.3,5.75,303895,0
2016-03-03,5.69,5.91,5.56,5.73,181358,0
2016-03-04,5.66,6.005,5.53,5.91,358232,0
2016-03-07,5.85,6.37,5.78,6.19,555440,0
2016-03-08,6.14,6.3499,5.85,5.94,426448,0
2016-03-09,5.95,6.14,5.8,6.13,275965,0
2016-03-10,6.17,6.2,5.83,5.91,306787,0
2016-03-11,5.95,6.04,5.76,5.95,308077,0
2016-03-14,5.95,6.075,5.75,5.8,345880,0
2016-03-15,5.75,5.92,4.52,4.57,1240946,0
2016-03-16,4.67,4.67,3.915,4.19,1586378,0
2016-03-17,4.25,4.25,3.53,3.8,1232823,0
2016-03-18,3.93,3.93,3.53,3.72,2765240,0
2016-03-21,3.66,4.06,3.6,3.99,784952,0
2016-03-22,3.98,4.08,3.76,3.77,576422,0
2016-03-23,3.73,3.95,3.47,3.52,508801,0
2016-03-24,3.53,3.61,3.42,3.58,420677,0
2016-03-28,3.73,3.96,3.58,3.72,1344153,0
2016-03-29,3.69,3.72,3.515,3.61,491135,0
2016-03-30,3.61,3.7,3.49,3.5,441498,0
2016-03-31,3.51,3.7,3.48,3.55,894180,0
2016-04-01,3.54,3.66,3.48,3.58,423749,0
2016-04-04,3.61,4.07,3.56,4.02,713912,0
2016-04-05,3.99,4.17,3.81,4.02,694821,0
2016-04-06,4.05,4.4285,4.05,4.32,751438,0
2016-04-07,4.26,4.41,3.89,4.01,649071,0
2016-04-08,4.06,4.08,3.85,3.98,253114,0
2016-04-11,4.01,4.13,3.9,3.91,332418,0
2016-04-12,3.92,3.96,3.64,3.7,485252,0
2016-04-13,3.69,3.77,3.56,3.73,321903,0
2016-04-14,3.74,3.79,3.54,3.65,465884,0
2016-04-15,3.74,3.77,3.61,3.7,726034,0
2016-04-18,3.69,3.92,3.625,3.88,900789,0
2016-04-19,3.88,4.02,3.8221,4,500872,0
2016-04-20,3.97,4.01,3.86,3.9,577822,0
2016-04-21,3.89,4.14,3.89,4.13,561575,0
2016-04-22,4.16,4.35,4.1211,4.22,693420,0
2016-04-25,4.24,4.46,4.22,4.25,545512,0
2016-04-26,4.26,4.28,4.08,4.27,444834,0
2016-04-27,4.27,4.33,4.17,4.22,309017,0
2016-04-28,4.2,4.28,4.07,4.1,327907,0
2016-04-29,4.06,4.15,3.9,3.91,553780,0
2016-05-02,3.95,4.01,3.81,4,608886,0
2016-05-03,3.96,3.97,3.79,3.865,446428,0
2016-05-04,3.81,3.92,3.78,3.79,261186,0
2016-05-05,3.78,3.82,3.63,3.66,411317,0
2016-05-06,3.66,3.66,3.5,3.55,524950,0
2016-05-09,3.55,3.6298,3.49,3.58,349423,0
2016-05-10,3.5,3.65,3.42,3.54,425856,0
2016-05-11,3.61,3.61,3.45,3.45,363430,0
2016-05-12,3.5,3.67,3.45,3.52,721028,0
2016-05-13,3.5,3.65,3.46,3.53,297761,0
2016-05-16,3.63,3.85,3.5799,3.65,611951,0
2016-05-17,3.66,3.99,3.66,3.88,619925,0
2016-05-18,3.88,3.9599,3.73,3.76,263012,0
2016-05-19,3.76,3.88,3.64,3.74,331633,0
2016-05-20,3.77,3.91,3.7,3.89,416852,0
2016-05-23,3.91,4.02,3.91,3.92,233902,0
2016-05-24,3.99,4.09,3.92,4.06,465125,0
2016-05-25,4.05,4.22,4.01,4.2,446388,0
2016-05-26,4.24,4.38,4.01,4.1,292624,0
2016-05-27,4.13,4.1809,4.01,4.1,240941,0
2016-05-31,4,4.13,3.94,4,287512,0
2016-06-01,4.02,4.14,3.97,4.11,270312,0
2016-06-02,4.13,4.22,3.99,4.04,305689,0
2016-06-03,3.98,4.06,3.92,3.97,403734,0
2016-06-06,3.93,3.98,3.81,3.91,484652,0
2016-06-07,3.9,3.95,3.8,3.91,243855,0
2016-06-08,3.91,3.96,3.73,3.76,320771,0
2016-06-09,3.74,3.77,3.59,3.71,391243,0
2016-06-10,3.65,3.67,3.5,3.58,380730,0
2016-06-13,3.57,3.63,3.5,3.59,392385,0
2016-06-14,3.54,3.62,3.465,3.55,333667,0
2016-06-15,3.55,3.55,3.43,3.43,415598,0
2016-06-16,3.43,3.44,3.27,3.43,464217,0
2016-06-17,3.4,3.44,3.31,3.43,403839,0
2016-06-20,3.45,3.5,3.25,3.335,539172,0
2016-06-21,3.35,3.4101,3.18,3.3,690259,0
2016-06-22,3.29,3.36,3.175,3.35,457139,0
2016-06-23,3.39,3.43,3.29,3.41,382752,0
2016-06-24,3.27,3.34,3.18,3.27,667351,0
2016-06-27,3.26,3.34,3.1,3.12,491284,0
2016-06-28,3.16,3.41,3.15,3.36,241084,0
2016-06-29,3.38,3.45,3.32,3.36,222526,0
2016-06-30,3.37,3.37,3.22,3.3,386841,0
2016-07-01,3.28,3.53,3.28,3.5195,171247,0
2016-07-05,3.49,3.58,3.38,3.46,269559,0
2016-07-06,3.43,3.635,3.4,3.54,230595,0
2016-07-07,3.55,3.6,3.465,3.56,457978,0
2016-07-08,3.6,3.63,3.55,3.61,328407,0
2016-07-11,3.61,3.75,3.59,3.71,391317,0
2016-07-12,3.7,3.77,3.65,3.65,268659,0
2016-07-13,3.64,3.7,3.52,3.55,331542,0
2016-07-14,3.6,3.73,3.44,3.57,235098,0
2016-07-15,3.57,3.65,3.53,3.59,218893,0
2016-07-18,3.56,3.6,3.5,3.57,217159,0
2016-07-19,3.59,3.59,3.45,3.49,236258,0
2016-07-20,3.52,3.59,3.44,3.49,651869,0
2016-07-21,3.52,3.59,3.48,3.56,368196,0
2016-07-22,3.56,3.58,3.49,3.51,316846,0
2016-07-25,3.53,3.55,3.45,3.48,236436,0
2016-07-26,3.46,3.5,3.41,3.5,290778,0
2016-07-27,3.52,3.67,3.52,3.535,477408,0
2016-07-28,3.55,3.55,3.46,3.53,295288,0
2016-07-29,3.53,3.57,3.45,3.5,364116,0
2016-08-01,3.5,4.1,3.5,3.89,2087849,0
2016-08-02,4,4.05,3.8,3.86,510415,0
2016-08-03,3.88,3.94,3.81,3.9,301537,0
2016-08-04,3.94,3.97,3.81,3.85,357245,0
2016-08-05,3.9,3.92,3.8,3.84,354158,0
2016-08-08,3.88,4.09,3.8501,3.9,612739,0
2016-08-09,4.1,4.49,3.92,4.49,1114844,0
2016-08-10,4.66,4.66,4.086,4.31,1029260,0
2016-08-11,4.35,4.61,4.3,4.54,547722,0
2016-08-12,4.52,4.79,4.5,4.69,845554,0
2016-08-15,4.71,4.85,4.62,4.84,498069,0
2016-08-16,4.85,5.25,4.75,5.11,901569,0
2016-08-17,5.2,5.23,4.88,4.94,766575,0
2016-08-18,4.94,5.22,4.83,5.2,738854,0
2016-08-19,5.37,5.39,5.02,5.21,859297,0
2016-08-22,5.25,5.6,5.2001,5.53,1002777,0
2016-08-23,5.61,5.67,5.42,5.45,718210,0
2016-08-24,5.42,5.74,5.06,5.14,1095697,0
2016-08-25,5.07,5.23,4.89,4.97,649860,0
2016-08-26,4.98,5.13,4.88,5.03,549673,0
2016-08-29,5.09,5.27,5,5.04,298900,0
2016-08-30,5.1,5.15,5,5.04,333608,0
2016-08-31,5.05,5.0699,4.9,4.97,425267,0
2016-09-01,5,5.1,4.95,5.02,379222,0
2016-09-02,5.08,5.144,4.95,4.99,479911,0
2016-09-06,5.1,5.46,5.01,5.37,1249975,0
2016-09-07,5.65,5.8,5.25,5.63,1779405,0
2016-09-08,5.95,6.2,5.66,6.09,2499214,0
2016-09-09,6.16,6.19,5.71,5.87,1632827,0
2016-09-12,5.61,6.8,5.61,6.26,2282835,0
2016-09-13,6.33,6.49,5.73,6.13,2318064,0
2016-09-14,6.31,6.45,4.78,5.46,5099750,0
2016-09-15,5.6,6.7,5.585,5.74,9206245,0
2016-09-16,5.69,5.96,5.5,5.64,3666391,0
2016-09-19,5.75,5.75,5.31,5.47,1600069,0
2016-09-20,5.45,5.51,5.26,5.29,1195955,0
2016-09-21,5.28,5.2899,4.86,5.17,1868630,0
2016-09-22,5.23,5.26,5.09,5.105,832500,0
2016-09-23,5.11,5.44,5.1,5.32,866271,0
2016-09-26,5.31,5.35,4.995,5.05,897574,0
2016-09-27,5.02,5.15,4.91,4.94,691537,0
2016-09-28,4.95,5.05,4.87,4.91,449315,0
2016-09-29,5,5.04,4.76,4.83,639929,0
2016-09-30,4.87,4.96,4.8001,4.85,524348,0
2016-10-03,5.04,5.167,4.93,5.06,706634,0
2016-10-04,5.78,5.9,5.25,5.33,3329604,0
2016-10-05,5.38,5.47,5.25,5.3,766108,0
2016-10-06,5.26,5.2669,5.04,5.08,921174,0
2016-10-07,5.07,5.13,5,5.11,393773,0
2016-10-10,5.16,5.34,5.15,5.175,422924,0
2016-10-11,5.19,5.21,5.01,5.12,450567,0
2016-10-12,5.09,5.1,4.92,4.95,445155,0
2016-10-13,4.87,4.935,4.78,4.81,548368,0
2016-10-14,4.82,4.89,4.77,4.8,599046,0
2016-10-17,4.8,4.82,4.64,4.67,355403,0
2016-10-18,4.75,4.93,4.7,4.79,349587,0
2016-10-19,4.78,4.8362,4.71,4.79,237925,0
2016-10-20,4.76,4.985,4.75,4.97,249465,0
2016-10-21,4.93,5,4.81,4.93,297467,0
2016-10-24,4.93,4.93,4.5,4.65,549842,0
2016-10-25,4.65,4.73,4.48,4.5,619707,0
2016-10-26,4.51,4.51,4.39,4.4,467863,0
2016-10-27,4.44,4.47,4.15,4.2,862860,0
2016-10-28,4.17,4.18,4.05,4.09,586206,0
2016-10-31,4.15,4.2,4.05,4.07,294085,0
2016-11-01,4.05,4.17,4.03,4.07,422159,0
2016-11-02,4.08,4.08,3.98,3.99,347266,0
2016-11-03,3.98,4.035,3.81,3.83,519351,0
2016-11-04,3.83,3.965,3.78,3.83,556311,0
2016-11-07,4.07,4.24,3.87,3.9,966655,0
2016-11-08,3.88,4.13,3.83,4,330405,0
2016-11-09,4.06,4.42,4.06,4.4,804208,0
2016-11-10,4.48,4.67,4.4309,4.62,714681,0
2016-11-11,4.62,4.95,4.56,4.91,599263,0
2016-11-14,5.06,5.07,4.9,5.02,274457,0
2016-11-15,5.04,5.16,5.01,5.05,570927,0
2016-11-16,5.2,5.49,5.11,5.275,806509,0
2016-11-17,5.3,5.31,5.13,5.17,450228,0
2016-11-18,5.19,5.25,5.02,5.06,407157,0
2016-11-21,5.02,5.1,4.93,4.95,432155,0
2016-11-22,4.92,4.935,4.55,4.64,749094,0
2016-11-23,4.56,4.66,4.45,4.57,589197,0
2016-11-25,4.53,4.745,4.5268,4.71,154034,0
2016-11-28,4.69,4.73,4.57,4.67,351418,0
2016-11-29,4.89,5.1848,4.76,5.08,1548647,0
2016-11-30,5.31,5.31,5.01,5.08,591721,0
2016-12-01,5.08,5.2366,5.015,5.095,605770,0
2016-12-02,5,5.17,5,5.06,308609,0
2016-12-05,5.06,5.226,5.06,5.13,388346,0
2016-12-06,5.13,5.25,5.08,5.21,310488,0
2016-12-07,5.13,5.17,4.9508,4.98,748875,0
2016-12-08,5,5,4.83,4.94,561704,0
2016-12-09,4.95,5.15,4.95,5.08,419351,0
2016-12-12,5.09,5.17,4.87,4.89,591729,0
2016-12-13,4.86,4.96,4.77,4.87,406364,0
2016-12-14,4.86,4.9199,4.73,4.78,407141,0
2016-12-15,4.96,5.05,4.85,4.93,596458,0
2016-12-16,4.91,4.93,4.77,4.87,1782150,0
2016-12-19,4.9,4.9,4.75,4.84,484752,0
2016-12-20,4.89,4.9,4.75,4.78,306058,0
2016-12-21,4.78,4.8099,4.53,4.63,572762,0
2016-12-22,4.66,4.66,4.54,4.56,480603,0
2016-12-23,4.57,4.79,4.54,4.77,446391,0
2016-12-27,4.82,4.86,4.62,4.65,531776,0
2016-12-28,4.62,4.63,4.415,4.55,787695,0
2016-12-29,4.52,4.54,4.38,4.42,520356,0
2016-12-30,4.43,4.47,4.36,4.41,512664,0
2017-01-03,4.42,4.6,4.38,4.6,745682,0
2017-01-04,4.59,4.79,4.59,4.72,630003,0
2017-01-05,4.73,4.78,4.525,4.56,555883,0
2017-01-06,4.56,4.58,4.39,4.47,548059,0
2017-01-09,4.51,4.57,4.42,4.49,375047,0
2017-01-10,4.54,4.57,4.44,4.56,282529,0
2017-01-11,4.7,4.72,4.43,4.51,392657,0
2017-01-12,4.47,4.5325,4.33,4.39,684281,0
2017-01-13,4.35,4.51,4.3,4.37,325442,0
2017-01-17,4.3,4.3315,4.17,4.2,447410,0
2017-01-18,4.19,4.23,4.09,4.22,352912,0
2017-01-19,4.2,4.2097,4.05,4.06,279943,0
2017-01-20,4.35,4.66,4.29,4.4,1763756,0
2017-01-23,4.5,4.59,4.18,4.21,686963,0
2017-01-24,4.25,4.33,4.13,4.23,551997,0
2017-01-25,4.33,4.35,4.23,4.33,322191,0
2017-01-26,4.35,4.42,4.23,4.24,396553,0
2017-01-27,4.24,4.3,4.22,4.29,212567,0
2017-01-30,4.31,4.31,4.13,4.15,375824,0
2017-01-31,4.12,4.27,4.06,4.2,389511,0
2017-02-01,4.23,4.28,4.15,4.25,497586,0
2017-02-02,4.21,4.304,4.2,4.28,246470,0
2017-02-03,4.28,4.32,4.2,4.225,367114,0
2017-02-06,4.22,4.3,4.17,4.19,196188,0
2017-02-07,4.19,4.27,4.0998,4.14,527565,0
2017-02-08,4.09,4.28,4.06,4.25,216214,0
2017-02-09,4.24,4.35,4.24,4.29,240541,0
2017-02-10,4.28,4.45,4.25,4.36,293851,0
2017-02-13,4.37,4.48,4.35,4.47,237708,0
2017-02-14,4.5,4.61,4.4694,4.59,408511,0
2017-02-15,4.64,4.65,4.52,4.63,216335,0
2017-02-16,4.59,4.61,4.425,4.52,328921,0
2017-02-17,4.5,4.5668,4.395,4.5,152761,0
2017-02-21,4.45,4.65,4.44,4.58,548005,0
2017-02-22,4.53,4.58,4.35,4.35,435673,0
2017-02-23,4.36,4.41,4.17,4.22,575579,0
2017-02-24,4.17,4.24,4.1,4.13,345244,0
2017-02-27,4.1,4.21,4.1,4.17,317226,0
2017-02-28,4.16,4.16,4,4.04,577063,0
2017-03-01,4.05,4.12,3.9841,4.06,353512,0
2017-03-02,4.02,4.13,3.95,3.98,370767,0
2017-03-03,3.98,4.07,3.825,3.86,589062,0
2017-03-06,3.8,3.91,3.54,3.66,659875,0
2017-03-07,3.51,3.53,3.13,3.47,2296114,0
2017-03-08,3.23,3.49,3.2233,3.46,1849519,0
2017-03-09,3.41,3.6,3.405,3.54,681302,0
2017-03-10,3.66,3.69,3.45,3.53,1123669,0
2017-03-13,2.8644,3.3165,2.37,2.46,6241062,0
2017-03-14,2.53,2.53,2.05,2.09,4679405,0
2017-03-15,2.11,2.63,2.11,2.37,4133609,0
2017-03-16,2.35,2.4,2.16,2.2,1191760,0
2017-03-17,2.2,2.3,2.12,2.25,1712913,0
2017-03-20,2.57,2.64,2.35,2.36,4483862,0
2017-03-21,2.4,2.42,2.2,2.26,2067082,0
2017-03-22,2.22,2.39,2.19,2.31,1449733,0
2017-03-23,2.29,2.2908,2.2,2.23,868825,0
2017-03-24,2.24,2.275,2.16,2.19,1192970,0
2017-03-27,2.15,2.45,2.15,2.42,2149136,0
2017-03-28,2.42,2.437,2.26,2.3,1229155,0
2017-03-29,2.33,2.37,2.25,2.25,923801,0
2017-03-30,2.3,2.33,2.18,2.18,992444,0
2017-03-31,2.2,2.22,2.14,2.14,1068001,0
2017-04-03,2.19,2.3,2.02,2.09,2080709,0
2017-04-04,2.07,2.13,2.0302,2.12,860494,0
2017-04-05,2.04,2.0745,1.74,1.77,3640738,0
2017-04-06,1.76,1.78,1.48,1.55,3556368,0
2017-04-07,1.56,1.65,1.51,1.61,1380313,0
2017-04-10,1.63,1.88,1.62,1.86,2611859,0
2017-04-11,1.84,1.875,1.69,1.71,870014,0
2017-04-12,1.72,1.76,1.54,1.56,1643407,0
2017-04-13,1.55,1.69,1.55,1.67,881513,0
2017-04-17,1.69,1.72,1.59,1.62,792991,0
2017-04-18,1.6,1.66,1.54,1.56,919140,0
2017-04-19,1.57,1.64,1.54,1.57,666379,0
2017-04-20,1.58,1.66,1.57,1.64,574060,0
2017-04-21,1.62,1.64,1.57,1.57,484172,0
2017-04-24,1.59,1.65,1.56,1.58,572979,0
2017-04-25,1.6,1.65,1.57,1.58,524006,0
2017-04-26,1.63,1.72,1.61,1.69,1266831,0
2017-04-27,1.72,1.7599,1.58,1.63,1145200,0
2017-04-28,1.63,1.6799,1.57,1.61,548542,0
2017-05-01,1.63,1.65,1.58,1.61,319857,0
2017-05-02,1.6,1.63,1.49,1.53,1019331,0
2017-05-03,1.51,1.54,1.4,1.41,744591,0
2017-05-04,1.41,1.4392,1.37,1.38,733552,0
2017-05-05,1.36,1.46,1.36,1.45,676848,0
2017-05-08,1.42,1.45,1.14,1.21,3186223,0
2017-05-09,1.4,1.48,1.26,1.28,2028362,0
2017-05-10,1.31,1.35,1.25,1.33,852191,0
2017-05-11,1.32,1.6,1.31,1.56,2212562,0
2017-05-12,1.58,1.63,1.5,1.56,1054087,0
2017-05-15,1.55,1.6101,1.43,1.51,669585,0
2017-05-16,1.5,1.5,1.4,1.47,466839,0
2017-05-17,1.44,1.49,1.42,1.47,380674,0
2017-05-18,1.43,1.62,1.43,1.6,588338,0
2017-05-19,1.58,1.6,1.485,1.49,536353,0
2017-05-22,1.51,1.53,1.39,1.39,668391,0
2017-05-23,1.4,1.43,1.39,1.42,501660,0
2017-05-24,1.41,1.44,1.39,1.41,363929,0
2017-05-25,1.41,1.43,1.36,1.37,369228,0
2017-05-26,1.35,1.38,1.33,1.36,240187,0
2017-05-30,1.35,1.38,1.25,1.25,836699,0
2017-05-31,1.25,1.28,1.2,1.26,571602,0
2017-06-01,1.29,1.38,1.2613,1.315,599646,0
2017-06-02,1.34,1.36,1.29,1.34,447107,0
2017-06-05,1.35,1.35,1.26,1.3,585656,0
2017-06-06,1.26,1.32,1.26,1.28,514437,0
2017-06-07,1.34,1.35,1.19,1.19,1063643,0
2017-06-08,1.18,1.29,1.16,1.27,703960,0
2017-06-09,1.25,1.27,1.185,1.2,529389,0
2017-06-12,1.2,1.22,1.16,1.17,594369,0
2017-06-13,1.17,1.2,1.09,1.14,1072959,0
2017-06-14,1.13,1.2,1.13,1.16,807428,0
2017-06-15,1.15,1.17,1.12,1.15,389936,0
2017-06-16,1.18,1.21,1.13,1.21,575658,0
2017-06-19,1.22,1.22,1.14,1.18,526847,0
2017-06-20,1.17,1.19,1.14,1.15,442223,0
2017-06-21,1.14,1.33,1.14,1.25,2140163,0
2017-06-22,1.26,1.33,1.25,1.33,831820,0
2017-06-23,1.35,1.37,1.31,1.32,533110,0
2017-06-26,1.31,1.37,1.26,1.3,630159,0
2017-06-27,1.43,1.43,1.31,1.33,1130970,0
2017-06-28,1.36,1.395,1.34,1.35,366855,0
2017-06-29,1.36,1.44,1.34,1.39,686487,0
2017-06-30,1.43,1.43,1.34,1.34,567818,0
2017-07-03,1.4,1.42,1.38,1.41,240552,0
2017-07-05,1.42,1.42,1.29,1.32,415642,0
2017-07-06,1.3,1.39,1.275,1.38,681079,0
2017-07-07,1.4,1.4,1.34,1.35,508739,0
2017-07-10,1.37,1.37,1.3,1.34,289807,0
2017-07-11,1.36,1.38,1.3,1.31,496456,0
2017-07-12,1.31,1.36,1.31,1.36,103990,0
2017-07-13,1.35,1.68,1.35,1.58,2879612,0
2017-07-14,1.58,1.68,1.51,1.52,942598,0
2017-07-17,1.5,1.59,1.43,1.49,657227,0
2017-07-18,1.5,1.52,1.4,1.4577,573306,0
2017-07-19,1.46,1.52,1.43,1.52,1148852,0
2017-07-20,1.53,1.53,1.43,1.45,661605,0
2017-07-21,1.45,1.479,1.38,1.43,506413,0
2017-07-24,1.44,1.44,1.37,1.38,522806,0
2017-07-25,1.38,1.41,1.36,1.37,307414,0
2017-07-26,1.37,1.39,1.26,1.27,824150,0
2017-07-27,1.28,1.33,1.22,1.24,842101,0
2017-07-28,1.23,1.3,1.22,1.25,517650,0
2017-07-31,1.25,1.27,1.19,1.21,537008,0
2017-08-01,1.22,1.25,1.19,1.19,644649,0
2017-08-02,1.2,1.24,1.16,1.16,570933,0
2017-08-03,1.18,1.23,1.16,1.17,493555,0
2017-08-04,1.18,1.21,1.14,1.14,567616,0
2017-08-07,1.16,1.24,1.14,1.19,542789,0
2017-08-08,1.2,1.2,1.125,1.14,935930,0
2017-08-09,1.2,1.21,1.11,1.12,931718,0
2017-08-10,1.14,1.15,0.95,0.98,1774515,0
2017-08-11,1,1.05,0.98,1.03,747642,0
2017-08-14,1.04,1.14,1,1.14,850814,0
2017-08-15,1.16,1.16,1.03,1.07,722396,0
2017-08-16,1.09,1.11,1.05,1.08,451723,0
2017-08-17,1.09,1.18,1.06,1.13,746727,0
2017-08-18,1.19,1.19,1.09,1.14,458756,0
2017-08-21,1.11,1.15,1.09,1.12,219811,0
2017-08-22,1.12,1.16,1.1,1.15,279296,0
2017-08-23,1.15,1.15,1.1,1.11,190703,0
2017-08-24,1.12,1.15,1.11,1.13,196022,0
2017-08-25,1.14,1.19,1.12,1.14,604446,0
2017-08-28,1.15,1.16,1.12,1.14,213869,0
2017-08-29,1.12,1.13,1.09,1.11,239876,0
2017-08-30,1.11,1.17,1.1,1.15,228344,0
2017-08-31,1.15,1.24,1.13,1.22,1110576,0
2017-09-01,1.23,1.28,1.2101,1.22,844663,0
2017-09-05,1.22,1.23,1.171,1.19,316126,0
2017-09-06,1.19,1.22,1.15,1.19,289232,0
2017-09-07,1.18,1.26,1.1732,1.21,292751,0
2017-09-08,1.21,1.26,1.19,1.22,155676,0
2017-09-11,1.24,1.3,1.2299,1.26,548926,0
2017-09-12,1.3,1.39,1.28,1.36,838531,0
2017-09-13,1.36,1.41,1.35,1.39,439717,0
2017-09-14,1.4,1.46,1.32,1.43,631116,0
2017-09-15,1.41,1.44,1.38,1.41,330122,0
2017-09-18,1.41,1.465,1.41,1.45,541124,0
2017-09-19,1.46,1.46,1.39,1.42,180834,0
2017-09-20,1.4,1.45,1.4,1.43,147640,0
2017-09-21,1.45,1.57,1.43,1.52,729684,0
2017-09-22,1.53,1.955,1.515,1.8,4197360,0
2017-09-25,1.75,1.85,1.6,1.84,1297826,0
2017-09-26,1.89,1.89,1.55,1.87,847646,0
2017-09-27,1.9,2.07,1.86,2.07,1798268,0
2017-09-28,2.07,2.35,2,2.17,1595606,0
2017-09-29,2.19,2.34,2.15,2.29,1587158,0
2017-10-02,2.32,2.69,2.27,2.61,2230086,0
2017-10-03,2.66,2.98,2.21,2.29,3042716,0
2017-10-04,2.28,2.57,2.2,2.48,1288608,0
2017-10-05,2.55,2.58,2.32,2.45,960168,0
2017-10-06,2.45,2.46,2.25,2.34,725694,0
2017-10-09,2.36,2.36,2.1,2.175,738093,0
2017-10-10,2.17,2.31,2.14,2.26,523458,0
2017-10-11,2.22,2.3,2.1462,2.15,487865,0
2017-10-12,2.15,2.1817,1.87,1.97,856169,0
2017-10-13,1.92,1.95,1.639,1.68,1591715,0
2017-10-16,1.71,1.75,1.54,1.56,559629,0
2017-10-17,1.56,1.63,1.46,1.6,994320,0
2017-10-18,1.59,1.67,1.48,1.54,520099,0
2017-10-19,1.54,1.56,1.41,1.49,949540,0
2017-10-20,1.48,1.53,1.405,1.46,597409,0
2017-10-23,1.44,1.46,1.38,1.41,455662,0
2017-10-24,1.4,1.507,1.36,1.38,553859,0
2017-10-25,1.36,1.4,1.31,1.33,369807,0
2017-10-26,1.31,1.48,1.31,1.42,536313,0
2017-10-27,1.4,1.45,1.37,1.37,209412,0
2017-10-30,1.38,1.43,1.36,1.4,393424,0
2017-10-31,1.47,1.47,1.375,1.44,350693,0
2017-11-01,1.47,1.47,1.39,1.45,182975,0
2017-11-02,1.47,1.97,1.45,1.94,2739959,0
2017-11-03,1.86,2.12,1.78,1.8,1856797,0
2017-11-06,1.8,1.9,1.77,1.87,498246,0
2017-11-07,1.84,1.84,1.75,1.8,406953,0
2017-11-08,1.83,1.85,1.75,1.83,452223,0
2017-11-09,2.17,2.25,1.8501,1.89,1883175,0
2017-11-10,1.83,1.84,1.63,1.695,953282,0
