Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.003,16.07,15.676,15.974,251588,0
2005-02-28,15.868,15.974,15.714,15.849,529885,0
2005-03-01,15.868,15.926,15.82,15.868,894226,0
2005-03-02,15.878,16.022,15.781,15.955,584547,0
2005-03-03,15.964,16.522,15.964,16.311,453297,0
2005-03-04,16.455,16.58,16.253,16.369,276945,0
2005-03-07,16.378,16.657,16.33,16.33,219582,0
2005-03-08,16.291,16.407,15.695,15.974,340960,0
2005-03-09,15.907,15.974,15.685,15.733,205865,0
2005-03-10,15.733,15.849,15.531,15.724,201915,0
2005-03-11,15.724,15.762,15.531,15.599,179364,0
2005-03-14,15.676,15.743,15.483,15.589,112545,0
2005-03-15,15.589,15.753,15.541,15.647,227271,0
2005-03-16,15.599,15.762,15.474,15.628,265930,0
2005-03-17,15.647,15.762,15.589,15.685,213762,0
2005-03-18,15.878,15.916,15.589,15.695,411105,0
2005-03-21,15.637,15.637,15.358,15.464,222595,0
2005-03-22,15.397,15.656,15.291,15.339,165129,0
2005-03-23,15.281,15.425,14.867,15.175,256680,0
2005-03-24,15.233,15.397,15.098,15.3,179677,0
2005-03-28,15.32,15.589,15.32,15.522,149125,0
2005-03-29,15.522,15.733,15.271,15.31,192460,0
2005-03-30,15.31,16.003,15.3,16.003,337634,0
2005-03-31,16.84,17.302,16.725,16.936,881861,0
2005-04-01,16.936,17.081,16.32,16.503,529573,0
2005-04-04,16.455,16.821,16.407,16.811,346051,0
2005-04-05,16.811,17.061,16.744,17.042,258239,0
2005-04-06,17.052,17.177,16.879,17.042,479588,0
2005-04-07,17.1,17.283,16.927,17.244,415885,0
2005-04-08,17.177,17.177,16.869,16.907,276322,0
2005-04-11,16.84,16.994,16.619,16.801,219166,0
2005-04-12,16.59,17.109,16.503,16.984,357898,0
2005-04-13,16.994,17.302,16.763,16.869,240053,0
2005-04-14,16.84,17.081,16.571,16.628,305003,0
2005-04-15,16.609,16.686,16.118,16.128,230805,0
2005-04-18,16.118,16.465,15.993,16.186,224674,0
2005-04-19,16.311,16.407,16.128,16.234,178846,0
2005-04-20,16.272,16.311,15.483,15.483,266449,0
2005-04-21,15.705,16.157,15.705,15.964,280271,0
2005-04-22,15.964,15.964,15.608,15.859,326203,0
2005-04-25,15.897,16.089,15.685,15.82,183937,0
2005-04-26,15.83,16.07,15.579,15.579,223115,0
2005-04-27,15.589,15.839,15.358,15.618,225817,0
2005-04-28,15.618,15.618,15.079,15.137,178222,0
2005-04-29,15.233,15.3,14.627,15.031,372968,0
2005-05-02,15.04,15.368,15.002,15.146,182482,0
2005-05-03,15.185,15.358,15.06,15.185,170843,0
2005-05-04,15.223,15.252,15.108,15.146,146526,0
2005-05-05,15.637,17.417,15.637,17.321,1412472,0
2005-05-06,17.369,17.369,16.84,17.013,362990,0
2005-05-09,17.013,17.369,16.936,17.302,244626,0
2005-05-10,17.177,17.417,17.052,17.167,293885,0
2005-05-11,17.312,17.369,16.975,17.302,249406,0
2005-05-12,17.321,17.408,16.763,16.84,279959,0
2005-05-13,16.888,16.994,16.551,16.677,251588,0
2005-05-16,16.686,17.254,16.667,17.215,196304,0
2005-05-17,17.215,17.398,16.994,17.36,220413,0
2005-05-18,17.417,17.841,17.225,17.783,247328,0
2005-05-19,17.754,18.226,17.754,18.158,263540,0
2005-05-20,17.995,18.062,17.706,18.062,208047,0
2005-05-23,18.091,18.659,18.091,18.572,270606,0
2005-05-24,18.187,18.197,17.668,17.86,566257,0
2005-05-25,17.85,17.85,17.677,17.754,343142,0
2005-05-26,17.831,17.879,17.292,17.321,392400,0
2005-05-27,17.321,17.802,17.321,17.687,189653,0
2005-05-31,17.687,17.696,17.369,17.61,254083,0
2005-06-01,17.61,18.091,17.552,17.85,207735,0
2005-06-02,17.947,18.322,17.466,17.831,470650,0
2005-06-03,17.687,17.899,17.408,17.533,185185,0
2005-06-06,17.494,17.619,17.186,17.514,258759,0
2005-06-07,17.61,18.004,17.379,17.379,311759,0
2005-06-08,17.466,17.494,17.09,17.109,190483,0
2005-06-09,17.109,17.6,17.071,17.494,170428,0
2005-06-10,17.485,17.764,17.456,17.735,133121,0
2005-06-13,17.745,18.033,17.658,17.822,266658,0
2005-06-14,17.793,18.101,17.783,18.091,176664,0
2005-06-15,18.187,18.765,18.139,18.765,435214,0
2005-06-16,18.688,18.765,18.428,18.726,191835,0
2005-06-17,18.726,18.765,18.245,18.572,257409,0
2005-06-20,18.447,18.447,18.11,18.149,125327,0
2005-06-21,18.235,19.534,18.235,18.755,829069,0
2005-06-22,18.765,18.774,17.283,17.802,632143,0
2005-06-23,17.735,17.918,17.273,17.273,254395,0
2005-06-24,17.273,17.273,16.725,17.052,378578,0
2005-06-27,17.052,17.167,16.792,17.052,225505,0
2005-06-28,17.042,17.658,17.042,17.658,266970,0
2005-06-29,17.514,17.658,17.398,17.408,240469,0
2005-06-30,18.101,18.283,17.571,17.571,360912,0
2005-07-01,17.571,18.004,17.466,18.004,371928,0
2005-07-05,18.062,18.813,18.062,18.582,404247,0
2005-07-06,18.476,18.476,17.85,17.966,388035,0
2005-07-07,17.976,18.245,17.812,18.033,253459,0
2005-07-08,18.033,18.283,17.899,18.187,305003,0
2005-07-11,18.283,18.755,18.235,18.755,378786,0
2005-07-12,18.716,18.851,17.985,18.283,434175,0
2005-07-13,18.283,18.37,17.937,18.139,134991,0
2005-07-14,18.332,18.428,18.101,18.187,254706,0
2005-07-15,18.187,18.476,18.187,18.418,369017,0
2005-07-18,18.332,18.457,18.081,18.11,280375,0
2005-07-19,18.11,18.245,17.831,18.11,177494,0
2005-07-20,17.976,18.514,17.918,18.514,165233,0
2005-07-21,18.514,18.534,17.947,17.966,288064,0
2005-07-22,17.87,18.457,17.87,18.457,117949,0
2005-07-25,18.428,18.495,17.947,18.004,152034,0
2005-07-26,17.995,18.139,17.764,17.773,205969,0
2005-07-27,17.86,18.081,17.533,18.081,205553,0
2005-07-28,18.187,18.505,18.072,18.505,193809,0
2005-07-29,18.38,18.62,18.12,18.187,156503,0
2005-08-01,18.226,18.726,18.226,18.668,350832,0
2005-08-02,18.765,19.246,18.755,19.226,443423,0
2005-08-03,19.169,19.178,18.572,18.572,408091,0
2005-08-04,18.303,18.312,17.369,17.619,292949,0
2005-08-05,17.619,17.745,17.321,17.437,226233,0
2005-08-08,17.571,17.764,17.369,17.514,276218,0
2005-08-09,17.562,17.793,17.542,17.687,151515,0
2005-08-10,17.754,17.918,17.283,17.312,222907,0
2005-08-11,17.312,17.466,17.081,17.109,238495,0
2005-08-12,17.109,17.109,16.551,16.619,381904,0
2005-08-15,16.599,16.936,16.388,16.801,249926,0
2005-08-16,16.725,16.734,16.051,16.118,530301,0
2005-08-17,16.128,16.426,15.993,16.282,146422,0
2005-08-18,16.205,16.215,15.772,15.907,84902,0
2005-08-19,15.907,16.061,15.753,15.753,137173,0
2005-08-22,15.849,15.849,15.502,15.656,313733,0
2005-08-23,15.637,15.83,15.541,15.724,183833,0
2005-08-24,15.724,15.964,15.397,15.464,152969,0
2005-08-25,15.57,16.089,15.551,15.666,257616,0
2005-08-26,15.676,15.685,15.146,15.358,460986,0
2005-08-29,15.262,15.541,15.137,15.416,426070,0
2005-08-30,15.425,15.464,15.252,15.416,494345,0
2005-08-31,15.416,15.839,15.348,15.464,653757,0
2005-09-01,15.781,15.974,15.397,15.435,579766,0
2005-09-02,15.589,15.637,15.397,15.493,504216,0
2005-09-06,15.589,15.733,15.483,15.666,334206,0
2005-09-07,15.56,15.993,15.531,15.974,153801,0
2005-09-08,15.926,15.935,15.608,15.695,199525,0
2005-09-09,15.781,15.878,15.628,15.83,147773,0
2005-09-12,15.733,16.012,15.608,15.878,136239,0
2005-09-13,15.81,15.83,15.531,15.676,113376,0
2005-09-14,15.589,16.022,15.474,15.743,573531,0
2005-09-15,15.83,16.022,15.705,15.743,246809,0
2005-09-16,15.868,16.167,15.868,16.07,406637,0
2005-09-19,16.118,16.195,15.743,15.887,207319,0
2005-09-20,15.974,16.061,15.204,15.483,456102,0
2005-09-21,14.733,14.733,13.222,13.222,1568663,0
2005-09-22,13.453,13.934,13.376,13.693,647106,0
2005-09-23,13.77,13.895,13.568,13.751,370265,0
2005-09-26,14.04,14.04,13.539,13.703,476367,0
2005-09-27,13.799,13.799,13.511,13.655,427005,0
2005-09-28,13.751,13.751,13.212,13.347,286610,0
2005-09-29,13.357,13.443,13.058,13.414,237040,0
2005-09-30,13.414,13.434,13.251,13.347,264475,0
2005-10-03,13.328,13.52,13.328,13.443,285674,0
2005-10-04,13.443,13.645,13.424,13.472,200669,0
2005-10-05,13.318,13.328,12.539,12.616,762145,0
2005-10-06,13.713,14.521,13.568,13.972,906801,0
2005-10-07,13.876,14.098,13.443,13.616,441138,0
2005-10-10,13.713,13.838,13.482,13.549,298976,0
2005-10-11,13.645,13.722,13.337,13.53,450075,0
2005-10-12,13.472,13.559,12.952,13.164,309784,0
2005-10-13,13.135,13.222,12.789,13.193,426382,0
2005-10-14,13.222,13.222,12.885,12.885,528430,0
2005-10-17,12.885,13.164,12.693,12.981,415470,0
2005-10-18,12.972,13.039,12.625,12.654,355924,0
2005-10-19,12.654,13.145,12.539,13.145,298976,0
2005-10-20,13.183,13.366,12.875,12.952,293468,0
2005-10-21,12.991,13.232,12.981,13.049,274243,0
2005-10-24,13.145,13.222,12.875,13.077,210852,0
2005-10-25,12.981,13.077,12.673,12.875,192043,0
2005-10-26,12.798,12.933,12.462,12.51,335764,0
2005-10-27,12.539,12.548,11.894,11.894,369017,0
2005-10-28,12.077,12.192,11.903,12.154,1264699,0
2005-10-31,12.25,12.933,12.25,12.866,698442,0
2005-11-01,12.885,12.895,12.529,12.693,158477,0
2005-11-02,12.693,13.626,12.654,13.616,416717,0
2005-11-03,13.953,14.328,13.953,14.146,816910,0
2005-11-04,14.146,14.242,13.963,14.165,340856,0
2005-11-07,14.174,14.434,14.088,14.406,307290,0
2005-11-08,14.309,14.309,14.011,14.117,181963,0
2005-11-09,14.117,14.261,14.001,14.011,248679,0
2005-11-10,14.02,14.771,13.905,14.771,235378,0
2005-11-11,14.742,14.867,14.338,14.79,260734,0
2005-11-14,14.8,14.829,14.502,14.608,155255,0
2005-11-15,14.598,14.598,13.693,13.693,380448,0
2005-11-16,13.722,14.126,13.597,14.011,169909,0
2005-11-17,14.059,14.954,14.059,14.954,474185,0
2005-11-18,15.146,15.156,14.55,14.896,255122,0
2005-11-21,14.896,15.118,14.771,14.992,274659,0
2005-11-22,15.04,15.339,14.964,15.252,134991,0
2005-11-23,15.3,15.377,15.05,15.108,175104,0
2005-11-25,15.108,15.223,14.925,15.166,48841,0
2005-11-28,15.089,15.089,14.761,14.915,223843,0
2005-11-29,15.108,15.166,14.434,14.579,500996,0
2005-11-30,14.482,14.752,14.482,14.511,168765,0
2005-12-01,14.752,15.06,14.656,15.021,338050,0
2005-12-02,14.896,15.127,14.761,14.925,279648,0
2005-12-05,14.915,15.108,14.848,15.06,242132,0
2005-12-06,15.252,15.358,15.012,15.05,200565,0
2005-12-07,14.973,15.195,14.906,15.127,175728,0
2005-12-08,15.127,15.397,15.04,15.377,203994,0
2005-12-09,15.377,15.599,15.146,15.531,149229,0
2005-12-12,15.608,15.724,15.098,15.416,458597,0
2005-12-13,15.387,15.945,15.3,15.878,390738,0
2005-12-14,15.868,16.484,15.724,16.484,515544,0
2005-12-15,16.446,16.446,15.878,16.388,432617,0
2005-12-16,16.426,16.426,16.032,16.032,458389,0
2005-12-19,15.974,16.186,15.83,15.887,232260,0
2005-12-20,15.81,16.07,15.368,15.839,262708,0
2005-12-21,16.84,17.302,16.763,17.302,1098324,0
2005-12-22,17.206,17.369,16.686,17.273,492267,0
2005-12-23,17.283,17.61,17.283,17.437,226128,0
2005-12-27,17.408,17.61,17.235,17.273,191316,0
2005-12-28,17.196,17.514,17.061,17.475,234443,0
2005-12-29,17.514,18.043,17.456,17.995,486758,0
2005-12-30,17.995,18.13,17.706,18.072,385853,0
2006-01-03,17.995,17.995,17.032,17.937,566050,0
2006-01-04,17.947,18.043,17.696,17.831,452153,0
2006-01-05,17.831,17.995,17.398,17.677,365173,0
2006-01-06,17.87,17.908,17.514,17.696,311342,0
2006-01-09,17.706,18.139,17.687,18.081,455479,0
2006-01-10,17.995,18.11,17.927,18.033,295963,0
2006-01-11,17.995,17.995,17.783,17.889,215010,0
2006-01-12,17.793,17.937,17.6,17.706,147359,0
2006-01-13,17.735,17.85,17.619,17.716,230701,0
2006-01-17,17.523,17.668,17.042,17.283,208982,0
2006-01-18,17.177,17.446,17.177,17.34,189445,0
2006-01-19,17.34,17.514,17.302,17.408,208982,0
2006-01-20,17.475,17.504,17.081,17.138,175728,0
2006-01-23,17.109,17.186,16.907,16.994,234234,0
2006-01-24,16.994,17.831,16.994,17.61,393127,0
2006-01-25,17.542,17.658,17.417,17.61,131251,0
2006-01-26,18.091,18.505,17.947,18.428,319864,0
2006-01-27,18.428,19.198,18.38,19.044,574778,0
2006-01-30,19.044,19.621,18.784,18.957,428460,0
2006-01-31,18.861,19.063,18.486,19.044,296379,0
2006-02-01,19.044,19.217,18.813,19.101,285883,0
2006-02-02,19.053,19.063,18.524,18.842,468365,0
2006-02-03,18.649,18.87,18.399,18.861,411936,0
2006-02-06,18.813,18.832,18.36,18.543,165233,0
2006-02-07,18.572,19.13,18.534,18.716,264163,0
2006-02-08,18.803,18.89,18.303,18.447,182170,0
2006-02-09,18.457,18.765,18.37,18.466,242444,0
2006-02-10,18.399,18.919,18.264,18.832,170013,0
2006-02-13,18.832,18.842,18.389,18.649,105686,0
2006-02-14,18.716,19.332,18.688,19.217,303757,0
2006-02-15,19.207,19.602,19.15,19.592,332958,0
2006-02-16,19.823,20.179,19.708,19.823,387516,0
2006-02-17,19.871,20.112,19.631,19.977,239846,0
2006-02-21,19.919,20.054,19.534,19.842,142369,0
2006-02-22,19.919,20.391,19.631,20.102,219062,0
2006-02-23,20.016,20.468,19.9,20.189,314667,0
2006-02-24,20.064,20.275,19.823,20.227,306562,0
2006-02-27,20.227,20.718,20.16,20.612,156710,0
2006-02-28,20.708,21.382,20.708,21.103,487590,0
2006-03-01,21.315,21.603,21.122,21.392,348650,0
2006-03-02,21.17,21.18,20.198,20.708,919790,0
2006-03-03,20.997,22.248,20.987,21.786,779499,0
2006-03-06,20.862,21.777,20.853,21.016,280998,0
2006-03-07,20.843,20.843,20.583,20.631,218231,0
2006-03-08,20.66,21.045,20.622,20.872,141019,0
2006-03-09,20.872,20.911,20.458,20.468,191627,0
2006-03-10,20.468,21.218,20.468,21.103,311134,0
2006-03-13,21.584,21.584,20.622,20.728,121377,0
2006-03-14,20.737,21.218,20.631,21.17,139980,0
2006-03-15,21.17,22.152,21.045,22.142,584443,0
2006-03-16,22.142,22.854,22.084,22.296,362574,0
2006-03-17,22.344,22.614,22.027,22.546,381904,0
2006-03-20,22.546,22.854,22.354,22.527,133952,0
2006-03-21,22.546,22.729,22.113,22.181,176247,0
2006-03-22,21.95,22.623,21.911,22.614,133848,0
2006-03-23,22.672,22.797,22.373,22.662,130938,0
2006-03-24,22.691,23.403,22.575,23.172,274035,0
2006-03-27,23.124,23.172,22.517,22.614,248679,0
2006-03-28,22.922,22.922,22.21,22.229,443008,0
2006-03-29,22.277,22.604,22.171,22.258,443320,0
2006-03-30,22.084,22.412,21.902,22.344,506607,0
2006-03-31,22.344,22.71,22.229,22.335,281206,0
2006-04-03,22.373,22.421,21.334,21.411,278193,0
2006-04-04,21.411,22.133,21.315,21.892,208878,0
2006-04-05,22.133,22.902,22.133,22.479,433032,0
2006-04-06,22.662,24.49,22.614,24.182,935379,0
2006-04-07,24.057,24.24,23.499,23.663,373694,0
2006-04-10,23.682,23.807,23.287,23.345,194642,0
2006-04-11,23.441,23.48,22.585,22.7,317058,0
2006-04-12,22.7,22.922,22.431,22.546,293780,0
2006-04-13,22.614,23.797,22.537,22.951,233818,0
2006-04-17,22.989,23.21,22.681,22.777,228415,0
2006-04-18,22.874,23.624,22.874,23.528,218231,0
2006-04-19,23.672,24.057,23.595,23.932,231428,0
2006-04-20,24.028,24.057,23.46,23.749,191212,0
2006-04-21,24.028,24.125,23.326,23.47,312589,0
2006-04-24,23.335,23.605,23.133,23.489,177182,0
2006-04-25,23.287,23.797,23.201,23.672,170220,0
2006-04-26,23.72,24.702,23.576,24.442,433344,0
2006-04-27,24.442,24.798,24.211,24.432,313941,0
2006-04-28,25.501,25.886,25.135,25.424,629232,0
2006-05-01,25.433,25.741,25.25,25.299,402895,0
2006-05-02,25.452,25.452,24.837,25.318,328073,0
2006-05-03,25.51,25.722,25.347,25.616,209294,0
2006-05-04,25.982,26.684,25.837,26.617,477197,0
2006-05-05,26.809,27.608,26.617,26.665,582780,0
2006-05-08,26.511,26.655,26.117,26.328,380241,0
2006-05-09,26.453,26.463,25.886,26.02,401753,0
2006-05-10,26.078,26.155,25.568,25.722,810883,0
2006-05-11,25.722,25.722,25.019,25.029,433032,0
2006-05-12,24.971,25.048,24.5,24.5,303757,0
2006-05-15,24.442,24.683,24.201,24.635,244315,0
2006-05-16,24.567,25.029,24.211,24.529,889445,0
2006-05-17,24.452,24.683,24.25,24.48,402999,0
2006-05-18,24.519,24.923,24.327,24.404,796335,0
2006-05-19,24.404,24.635,24.201,24.413,923947,0
2006-05-22,24.423,24.942,24.221,24.683,475431,0
2006-05-23,24.923,25.549,24.923,25.145,719746,0
2006-05-24,25.116,26.039,24.952,25.164,845592,0
2006-05-25,25.404,25.462,24.663,24.817,550254,0
2006-05-26,24.971,25.616,24.971,25.587,535081,0
2006-05-30,25.501,25.616,25.068,25.173,361847,0
2006-05-31,25.231,25.924,25.145,25.924,760171,0
2006-06-01,27.04,27.887,26.819,27.743,899006,0
2006-06-02,27.858,28.166,27.618,28.07,1059458,0
2006-06-05,27.974,28.214,27.791,27.887,582780,0
2006-06-06,27.925,27.925,27.233,27.791,523338,0
2006-06-07,27.829,28.407,27.608,27.656,511595,0
2006-06-08,27.521,27.531,26.126,26.732,959695,0
2006-06-09,26.848,27.136,26.752,26.906,475639,0
2006-06-12,26.906,27.117,26.665,26.829,469612,0
2006-06-13,26.752,27.204,25.645,25.876,615203,0
2006-06-14,25.597,26.78,25.558,26.723,418587,0
2006-06-15,27.906,28.339,27.781,28.012,1503610,0
2006-06-16,28.002,28.147,27.444,27.57,962398,0
2006-06-19,28.002,28.06,27.059,27.117,663006,0
2006-06-20,27.233,27.521,26.934,27.213,707379,0
2006-06-21,25.886,27.829,25.452,27.733,1160884,0
2006-06-22,27.425,27.695,26.944,27.136,689713,0
2006-06-23,27.079,27.425,26.607,26.973,308120,0
2006-06-26,27.146,27.541,27.031,27.262,397284,0
2006-06-27,27.213,27.521,26.684,26.8,262189,0
2006-06-28,26.877,27.185,26.511,27.031,488109,0
2006-06-29,27.185,28.06,27.185,28.012,913659,0
2006-06-30,27.858,28.176,27.55,27.906,803505,0
2006-07-03,28.012,28.243,27.685,27.714,286298,0
2006-07-05,27.714,28.243,27.598,28.224,417236,0
2006-07-06,28.772,28.772,27.983,28.233,427525,0
2006-07-07,28.262,28.32,27.319,27.521,425757,0
2006-07-10,27.733,27.868,27.262,27.348,222907,0
2006-07-11,27.348,28.233,27.319,28.099,800387,0
2006-07-12,28.214,28.32,27.396,27.425,584651,0
2006-07-13,27.233,27.377,26.367,26.444,823666,0
2006-07-14,26.319,26.386,25.048,25.558,471587,0
2006-07-17,25.462,25.866,25.154,25.404,284428,0
2006-07-18,25.597,25.741,24.394,25.096,464728,0
2006-07-19,25.212,26.444,25.193,26.068,404039,0
2006-07-20,26.27,26.27,25.424,25.433,264163,0
2006-07-21,25.433,25.433,24.692,24.942,236313,0
2006-07-24,24.962,26.088,24.962,26.039,273309,0
2006-07-25,25.972,26.367,25.395,26.03,512219,0
2006-07-26,25.982,25.982,25.385,25.607,461818,0
2006-07-27,25.645,26.039,25.106,25.173,517727,0
2006-07-28,25.452,27.146,25.337,27.108,859518,0
2006-07-31,27.108,27.339,26.867,27.127,421705,0
2006-08-01,27.031,27.031,26.222,26.549,369642,0
2006-08-02,26.896,27.281,26.809,27.079,516895,0
2006-08-03,27.079,28.58,26.992,28.359,872404,0
2006-08-04,28.484,28.676,26.703,27.281,389905,0
2006-08-07,27.213,27.213,26.386,26.473,450075,0
2006-08-08,26.569,26.655,25.404,25.568,665604,0
2006-08-09,25.741,25.876,25.019,25.154,383982,0
2006-08-10,25.164,25.693,25.116,25.491,413392,0
2006-08-11,25.404,25.404,24.702,25.019,335764,0
2006-08-14,25.26,25.674,25.26,25.568,470131,0
2006-08-15,25.982,26.396,25.895,26.319,378682,0
2006-08-16,26.415,27.425,26.405,27.358,326930,0
2006-08-17,27.396,27.512,27.05,27.233,328801,0
2006-08-18,27.358,27.358,26.915,27.223,184352,0
2006-08-21,27.146,27.223,26.8,26.983,167414,0
2006-08-22,26.963,27.108,26.598,26.886,155359,0
2006-08-23,27.04,27.156,26.126,26.203,160556,0
2006-08-24,26.203,26.203,24.519,24.788,734502,0
2006-08-25,24.683,24.683,23.797,24.057,678385,0
2006-08-28,24.173,25.154,24.173,24.692,440202,0
2006-08-29,24.837,25.154,24.23,24.461,775655,0
2006-08-30,24.49,24.49,24.019,24.356,773888,0
2006-08-31,24.298,24.307,22.662,23.432,1743353,0
2006-09-01,23.47,23.788,23.143,23.432,355300,0
2006-09-05,23.48,24.288,23.48,23.98,705613,0
2006-09-06,23.547,24.317,23.133,23.441,475015,0
2006-09-07,23.682,24.413,23.634,24.067,755078,0
2006-09-08,24.048,24.461,24.028,24.461,330984,0
2006-09-11,24.423,24.808,24.105,24.519,359250,0
2006-09-12,24.683,26.213,24.683,25.943,957825,0
2006-09-13,26.03,26.473,25.895,26.473,517310,0
2006-09-14,26.482,26.8,26.27,26.492,453401,0
2006-09-15,26.684,26.886,26.367,26.79,527286,0
2006-09-18,26.703,26.713,25.982,26.27,481562,0
2006-09-19,26.251,26.684,25.934,26.569,483953,0
2006-09-20,28.387,28.84,27.849,27.906,1554946,0
2006-09-21,28.185,28.84,27.954,28.349,670591,0
2006-09-22,28.359,28.618,28.06,28.291,483225,0
2006-09-25,28.512,29.561,28.253,29.484,740426,0
2006-09-26,29.494,30.023,29.359,29.638,833121,0
2006-09-27,29.706,30.071,28.493,28.859,1176887,0
2006-09-28,29.571,29.715,28.763,29.321,410170,0
2006-09-29,29.35,29.35,28.349,28.368,376292,0
2006-10-02,29.061,29.802,28.782,29.619,690129,0
2006-10-03,29.542,29.619,29.119,29.417,467949,0
2006-10-04,29.417,29.754,29.109,29.735,542147,0
2006-10-05,29.59,29.754,29.109,29.571,434591,0
2006-10-06,29.571,29.571,28.291,28.493,782305,0
2006-10-09,28.31,28.936,27.743,28.897,621022,0
2006-10-10,28.897,29.013,28.06,28.195,505360,0
2006-10-11,28.147,28.156,27.098,27.608,645444,0
2006-10-12,27.637,28.243,27.627,28.128,387516,0
2006-10-13,28.291,28.58,27.8,28.031,566153,0
2006-10-16,28.022,28.051,27.752,27.887,519077,0
2006-10-17,27.521,27.618,27.136,27.367,651471,0
2006-10-18,27.656,28.147,26.963,27.156,501931,0
2006-10-19,27.088,27.3,26.896,27.079,591613,0
2006-10-20,27.136,27.319,26.848,27.31,429499,0
2006-10-23,27.204,28.31,27.088,28.156,614787,0
2006-10-24,28.166,28.541,27.849,28.06,630895,0
2006-10-25,28.051,28.243,27.233,27.618,365173,0
2006-10-26,27.858,28.128,26.963,27.637,524689,0
2006-10-27,27.637,27.637,26.703,26.761,807766,0
2006-10-30,26.607,26.617,25.655,26.184,845592,0
2006-10-31,26.193,26.367,25.924,25.972,430122,0
2006-11-01,26.011,26.039,24.586,24.683,837382,0
2006-11-02,23.104,23.711,20.198,21.132,4928274,0
2006-11-03,20.93,21.228,20.843,21.026,1641511,0
2006-11-06,20.833,20.843,20.121,20.526,1555673,0
2006-11-07,20.554,21.276,20.554,21.17,842266,0
2006-11-08,20.882,21.613,20.843,21.372,653030,0
2006-11-09,21.19,21.392,20.939,21.007,671111,0
2006-11-10,21.045,21.767,20.978,21.661,336803,0
2006-11-13,21.651,22.19,21.218,21.267,716940,0
2006-11-14,21.449,21.921,21.267,21.921,567920,0
2006-11-15,21.844,21.882,21.43,21.507,594211,0
2006-11-16,21.507,21.892,21.363,21.815,451114,0
2006-11-17,21.815,21.854,21.363,21.613,485720,0
2006-11-20,21.603,21.613,21.267,21.363,494863,0
2006-11-21,21.363,21.459,21.218,21.372,340232,0
2006-11-22,21.372,21.449,20.708,20.882,730762,0
2006-11-24,20.708,21.036,20.603,20.93,331087,0
2006-11-27,20.814,20.814,19.611,20.401,1773801,0
2006-11-28,20.401,20.631,19.842,19.91,875832,0
2006-11-29,20.112,20.449,19.544,19.563,1718619,0
2006-11-30,19.092,19.275,17.475,18.081,3462699,0
2006-12-01,18.081,18.264,17.706,17.947,1233627,0
2006-12-04,17.995,18.274,17.745,17.802,1087724,0
2006-12-05,17.976,18.12,17.716,17.908,754038,0
2006-12-06,17.947,18.091,17.802,17.87,734086,0
2006-12-07,17.802,18.062,17.706,17.802,845177,0
2006-12-08,17.822,18.476,17.822,18.062,861908,0
2006-12-11,18.11,18.187,17.754,17.85,1120563,0
2006-12-12,17.86,17.985,17.379,17.494,952525,0
2006-12-13,17.533,17.802,17.417,17.514,829900,0
2006-12-14,17.562,17.85,17.408,17.417,986299,0
2006-12-15,17.514,18.158,17.475,17.533,2560574,0
2006-12-18,17.668,17.976,17.6,17.61,937872,0
2006-12-19,17.571,17.696,17.263,17.273,1030153,0
2006-12-20,17.283,18.899,16.984,18.793,4268905,0
2006-12-21,18.832,18.928,18.447,18.534,1706253,0
2006-12-22,18.524,18.534,18.149,18.389,565425,0
2006-12-26,18.389,18.418,17.812,17.927,604395,0
2006-12-27,18.187,18.409,17.86,18.409,601277,0
2006-12-28,18.341,18.476,18.101,18.351,485407,0
2006-12-29,18.274,18.322,17.947,17.956,412144,0
2007-01-03,18.101,18.332,17.918,18.072,855361,0
2007-01-04,18.043,18.553,17.995,18.476,614995,0
2007-01-05,18.283,18.36,17.908,17.947,861492,0
2007-01-08,17.879,18.418,17.87,18.187,617385,0
2007-01-09,18.158,18.495,18.158,18.486,672463,0
2007-01-10,18.418,18.572,18.283,18.486,564491,0
2007-01-11,18.486,19.477,18.37,19.438,1363215,0
2007-01-12,19.39,20.372,19.39,20.044,1501323,0
2007-01-16,20.054,20.275,19.563,19.746,1419019,0
2007-01-17,19.727,20.189,19.727,19.891,802050,0
2007-01-18,19.9,20.025,19.669,19.804,860452,0
2007-01-19,19.804,19.804,19.092,19.38,1035038,0
2007-01-22,19.342,19.342,18.486,18.524,868247,0
2007-01-23,18.447,18.688,18.091,18.255,1467342,0
2007-01-24,18.37,18.562,18.149,18.476,787398,0
2007-01-25,18.457,18.505,17.841,18.091,636610,0
2007-01-26,18.091,18.264,17.639,17.85,453505,0
2007-01-29,17.793,17.918,17.523,17.571,562308,0
2007-01-30,17.562,17.6,17.225,17.36,816391,0
2007-01-31,17.273,17.273,16.869,17.109,1255139,0
2007-02-01,17.081,17.764,17.071,17.61,1013317,0
2007-02-02,17.61,17.687,17.321,17.533,818365,0
2007-02-05,17.417,17.668,17.369,17.639,1099363,0
2007-02-06,17.677,17.85,17.658,17.812,547447,0
2007-02-07,17.773,17.773,17.475,17.696,565529,0
2007-02-08,17.696,17.889,17.581,17.745,645028,0
2007-02-09,17.677,17.773,17.417,17.523,604916,0
2007-02-12,17.514,17.658,17.292,17.398,463427,0
2007-02-13,17.398,17.494,17.312,17.417,592071,0
2007-02-14,17.417,17.754,17.35,17.658,605280,0
2007-02-15,17.639,18.11,17.514,18.052,609488,0
2007-02-16,18.091,18.495,17.918,18.245,725669,0
2007-02-20,18.774,19.688,18.659,19.448,1013111,0
2007-02-21,19.275,19.448,19.198,19.332,675371,0
2007-02-22,19.323,19.467,19.053,19.294,728787,0
2007-02-23,19.304,19.304,18.649,18.813,388139,0
2007-02-26,18.813,18.938,18.514,18.707,253390,0
2007-02-27,18.409,18.409,17.754,17.995,459012,0
2007-02-28,17.966,18.091,17.331,17.85,497046,0
2007-03-01,17.475,17.841,17.331,17.706,442697,0
2007-03-02,17.562,17.562,17.158,17.167,473561,0
2007-03-05,16.734,17.129,16.599,16.609,547967,0
2007-03-06,16.696,17.273,16.696,17.119,476886,0
2007-03-07,17.235,17.34,16.984,17.138,405286,0
2007-03-08,16.677,17.129,16.243,16.946,1087724,0
2007-03-09,17.119,17.408,16.994,17.292,563347,0
2007-03-12,17.254,17.427,17.206,17.417,508789,0
2007-03-13,17.331,17.331,17.052,17.225,662902,0
2007-03-14,17.206,17.475,17.032,17.369,813377,0
2007-03-15,17.34,17.494,17.042,17.158,448412,0
2007-03-16,17.167,17.302,16.888,17.177,545161,0
2007-03-19,17.186,17.215,16.946,17.109,470235,0
2007-03-20,17.109,17.581,17.032,17.552,661551,0
2007-03-21,17.591,17.995,17.552,17.841,644819,0
2007-03-22,17.918,17.995,17.417,17.687,619256,0
2007-03-23,17.735,18.428,17.591,18.341,659992,0
2007-03-26,19.15,19.294,18.341,18.534,1176264,0
2007-03-27,18.524,19.294,18.004,19.121,1683806,0
2007-03-28,19.044,19.082,18.668,18.909,932988,0
2007-03-29,19.14,19.361,18.822,19.14,698235,0
2007-03-30,18.861,19.111,18.62,18.736,801842,0
2007-04-02,18.765,19.159,18.524,18.928,716732,0
2007-04-03,19.053,19.323,18.89,18.899,841644,0
2007-04-04,18.851,18.957,18.697,18.793,783137,0
2007-04-05,19.823,19.842,18.534,18.601,2335797,0
2007-04-09,18.514,18.524,18.216,18.486,589128,0
2007-04-10,18.437,18.64,18.187,18.264,489876,0
2007-04-11,18.264,18.495,18.11,18.245,711432,0
2007-04-12,17.494,18.043,17.302,17.523,1485944,0
2007-04-13,17.571,17.716,17.167,17.485,931846,0
2007-04-16,17.6,17.86,17.542,17.716,815986,0
2007-04-17,17.793,17.793,17.437,17.523,636195,0
2007-04-18,17.427,17.446,17.215,17.302,450802,0
2007-04-19,17.206,17.379,17.061,17.206,543082,0
2007-04-20,17.379,17.706,17.379,17.485,545369,0
2007-04-23,17.552,17.591,17.196,17.417,403935,0
2007-04-24,17.379,17.446,17.109,17.427,646691,0
2007-04-25,17.437,17.581,17.129,17.533,834057,0
2007-04-26,17.475,17.591,17.273,17.417,570309,0
2007-04-27,17.417,17.417,17.119,17.158,489980,0
2007-04-30,17.206,17.225,16.628,16.657,805375,0
2007-05-01,16.763,16.84,16.417,16.571,786046,0
2007-05-02,16.59,16.917,16.484,16.869,575609,0
2007-05-03,16.859,16.984,16.359,16.388,1148413,0
2007-05-04,16.407,16.417,16.138,16.215,650120,0
2007-05-07,16.138,16.359,16.022,16.109,414743,0
2007-05-08,16.061,16.282,15.974,16.243,676307,0
2007-05-09,16.243,16.291,16.041,16.089,644196,0
2007-05-10,16.58,16.619,16.118,16.118,1125344,0
2007-05-11,16.128,16.349,15.753,15.916,511492,0
2007-05-14,15.887,15.935,15.82,15.859,637649,0
2007-05-15,15.859,16.012,15.733,15.743,485927,0
2007-05-16,15.878,16.022,15.666,15.964,447684,0
2007-05-17,15.955,16.128,15.907,15.974,363511,0
2007-05-18,16.099,16.879,16.089,16.725,969048,0
2007-05-21,16.725,17.032,16.686,16.965,763599,0
2007-05-22,17.023,17.023,16.657,16.879,528430,0
2007-05-23,16.898,17.167,16.744,16.763,389698,0
2007-05-24,16.773,17.254,16.773,16.946,561269,0
2007-05-25,16.725,17.138,16.513,17.09,530820,0
2007-05-29,17.158,17.302,17.023,17.235,591509,0
2007-05-30,17.235,17.86,17.206,17.764,488524,0
2007-05-31,17.764,18.197,17.764,18.178,550877,0
2007-06-01,18.226,18.235,17.793,17.879,462130,0
2007-06-04,17.773,18.052,17.562,17.696,453401,0
2007-06-05,17.639,18.293,17.494,18.274,986611,0
2007-06-06,18.149,18.255,17.831,18.216,694181,0
2007-06-07,18.418,18.591,17.312,17.321,1629279,0
2007-06-08,17.321,17.85,17.321,17.629,622582,0
2007-06-11,17.562,17.571,17.129,17.263,1009992,0
2007-06-12,17.225,17.783,17.167,17.485,521572,0
2007-06-13,17.581,17.822,17.331,17.706,326619,0
2007-06-14,17.754,17.966,17.35,17.456,490396,0
2007-06-15,17.793,17.947,17.456,17.927,1726621,0
2007-06-18,17.937,18.649,17.937,18.447,712159,0
2007-06-19,18.332,18.514,18.187,18.466,422432,0
2007-06-20,18.476,18.543,18.072,18.12,404661,0
2007-06-21,18.024,18.332,17.706,18.303,356547,0
2007-06-22,18.283,18.283,17.831,17.985,493097,0
2007-06-25,17.918,17.937,17.369,17.523,637130,0
2007-06-26,17.514,17.514,16.744,16.792,1342327,0
2007-06-27,16.696,17.263,16.446,17.129,926854,0
2007-06-28,17.206,17.273,17.023,17.138,771706,0
2007-06-29,15.868,16.773,15.81,16.503,2178047,0
2007-07-02,16.551,16.677,16.089,16.301,642430,0
2007-07-03,16.301,16.359,16.243,16.301,325580,0
2007-07-05,16.359,16.494,16.07,16.263,710914,0
2007-07-06,16.224,16.59,16.167,16.551,609488,0
2007-07-09,16.551,16.561,16.272,16.426,324852,0
2007-07-10,16.224,16.378,15.887,15.926,472937,0
2007-07-11,16.061,16.224,15.878,16.109,487798,0
2007-07-12,16.291,16.734,16.138,16.34,487486,0
2007-07-13,16.282,16.388,15.993,16.33,433760,0
2007-07-16,16.263,16.513,16.041,16.128,350104,0
2007-07-17,16.089,16.33,16.022,16.099,357275,0
2007-07-18,16.051,16.263,15.878,16.089,630687,0
2007-07-19,16.138,16.282,15.955,16.051,604708,0
2007-07-20,16.012,16.07,15.81,15.887,802465,0
2007-07-23,15.945,16.109,15.753,15.772,540693,0
2007-07-24,15.685,15.685,15.204,15.271,654173,0
2007-07-25,15.32,15.608,15.271,15.416,712159,0
2007-07-26,15.397,15.397,14.713,15.012,841748,0
2007-07-27,14.944,15.3,14.636,14.915,1031920,0
2007-07-30,14.915,15.397,14.454,14.944,943069,0
2007-07-31,15.118,15.291,14.357,14.357,585482,0
2007-08-01,14.271,14.377,13.886,14.078,958656,0
2007-08-02,14.136,14.454,14.117,14.29,561893,0
2007-08-03,14.242,14.242,13.097,13.183,683583,0
2007-08-06,13.27,13.636,12.866,13.607,1033582,0
2007-08-07,13.482,13.684,13.222,13.539,1008330,0
2007-08-08,13.722,15.705,13.713,15.108,2271574,0
2007-08-09,14.79,16.821,14.79,15.252,2305036,0
2007-08-10,15.06,15.695,13.289,14.088,1817447,0
2007-08-13,14.3,14.502,13.232,13.588,919479,0
2007-08-14,13.549,13.722,13.126,13.357,926650,0
2007-08-15,13.357,13.886,13.26,13.337,522402,0
2007-08-16,13.232,13.876,13.02,13.462,1020281,0
2007-08-17,14.001,14.55,13.79,14.3,685349,0
2007-08-20,14.338,14.54,14.088,14.203,263540,0
2007-08-21,14.146,14.425,14.078,14.194,196200,0
2007-08-22,14.242,14.588,14.117,14.117,337946,0
2007-08-23,14.117,14.338,13.366,13.636,431474,0
2007-08-24,13.616,13.799,13.337,13.684,386165,0
2007-08-27,13.607,13.732,13.385,13.482,425653,0
2007-08-28,13.424,13.597,13.232,13.27,251900,0
2007-08-29,13.385,13.559,13.203,13.501,265202,0
2007-08-30,13.462,13.501,13.039,13.058,332126,0
2007-08-31,12.51,12.596,11.249,11.624,2244035,0
2007-09-04,11.663,12.086,11.663,12.019,766406,0
2007-09-05,11.932,11.932,11.557,11.721,446438,0
2007-09-06,12.192,12.26,11.73,12.135,828341,0
2007-09-07,11.875,11.884,11.384,11.547,560645,0
2007-09-10,11.567,11.653,11.124,11.413,667891,0
2007-09-11,11.422,11.778,11.422,11.74,531547,0
2007-09-12,11.74,11.865,11.48,11.595,444879,0
2007-09-13,11.624,12.144,11.422,11.942,558359,0
2007-09-14,11.827,12.385,11.692,12.346,452673,0
2007-09-17,12.26,12.337,11.903,11.913,214801,0
2007-09-18,11.932,12.173,11.624,12.057,729099,0
2007-09-19,12.163,12.404,12.038,12.144,415158,0
2007-09-20,12.125,12.183,11.778,11.855,211372,0
2007-09-21,11.971,11.971,11.624,11.846,532067,0
2007-09-24,11.807,11.932,11.663,11.673,390634,0
2007-09-25,11.576,11.595,11.23,11.288,797685,0
2007-09-26,11.297,11.471,11.095,11.211,386269,0
2007-09-27,11.268,11.326,10.922,10.999,457661,0
2007-09-28,11.528,12.077,11.307,11.663,1101857,0
2007-10-01,11.634,11.798,11.316,11.74,737204,0
2007-10-02,11.769,12.211,11.644,12.163,677658,0
2007-10-03,12.038,12.346,12.009,12.057,580598,0
2007-10-04,12.125,12.269,11.798,12.057,449348,0
2007-10-05,12.221,13.318,12.202,13.289,819820,0
2007-10-08,13.289,13.385,12.991,13.26,668098,0
2007-10-09,13.328,13.52,12.827,13.308,566361,0
2007-10-10,13.26,13.395,12.885,13.01,689609,0
2007-10-11,13.106,13.453,12.75,12.779,612813,0
2007-10-12,12.77,13.049,12.51,12.77,272269,0
2007-10-15,12.731,13.145,12.673,12.991,559294,0
2007-10-16,12.904,13.126,12.808,12.924,397388,0
2007-10-17,13.077,13.212,12.798,12.972,387099,0
2007-10-18,12.866,12.933,12.394,12.404,257616,0
2007-10-19,12.385,12.414,11.903,11.903,451634,0
2007-10-22,11.769,12.577,11.644,12.404,456206,0
2007-10-23,12.529,12.529,11.971,12.192,304796,0
2007-10-24,12.115,12.327,11.615,12.009,603148,0
2007-10-25,12.029,12.452,11.894,12.135,280271,0
2007-10-26,12.279,12.394,11.798,12.279,376812,0
2007-10-29,12.317,12.491,12.029,12.221,303029,0
2007-10-30,12.144,13.001,12.135,12.808,550669,0
2007-10-31,12.837,13.318,12.683,13.203,647106,0
2007-11-01,12.943,13.039,12.346,12.423,450595,0
2007-11-02,12.548,12.693,11.923,12.057,412352,0
2007-11-05,11.798,12.702,11.798,12.548,632869,0
2007-11-06,12.616,13.53,12.596,13.52,625907,0
2007-11-07,13.578,13.963,13.106,13.664,1430627,0
2007-11-08,14.53,14.935,13.616,14.386,2225538,0
2007-11-09,14.271,14.983,13.953,14.482,1221469,0
2007-11-12,14.482,15.223,14.223,14.925,743232,0
2007-11-13,14.906,15.897,14.675,15.705,1247568,0
2007-11-14,15.666,15.666,15.137,15.377,765990,0
2007-11-15,15.262,15.743,15.021,15.243,457765,0
2007-11-16,15.262,15.647,14.992,15.599,546408,0
2007-11-19,15.406,15.425,14.761,14.8,647418,0
2007-11-20,14.781,15.329,14.444,14.733,752376,0
2007-11-21,14.598,15.233,14.521,14.771,495176,0
2007-11-23,14.915,15.801,14.915,15.56,227896,0
2007-11-26,15.531,15.599,14.733,14.8,343038,0
2007-11-27,15.04,15.291,14.771,15.06,575818,0
2007-11-28,15.06,15.743,15.06,15.445,681607,0
2007-11-29,15.397,15.57,14.925,15.252,355259,0
2007-11-30,15.397,16.051,15.271,15.512,743440,0
2007-12-03,15.589,15.984,15.32,15.887,1198815,0
2007-12-04,15.714,15.743,15.127,15.454,623308,0
2007-12-05,15.656,15.733,14.588,14.761,907424,0
2007-12-06,15.204,15.531,14.377,14.838,908463,0
2007-12-07,14.838,15.108,14.646,15.079,374213,0
2007-12-10,15.146,15.233,14.771,14.992,312850,0
2007-12-11,15.012,15.012,14.194,14.203,298145,0
2007-12-12,14.636,14.829,13.992,14.415,335140,0
2007-12-13,14.251,14.338,13.732,13.963,383151,0
2007-12-14,13.741,13.992,13.472,13.472,285570,0
2007-12-17,13.366,13.684,13.087,13.087,338569,0
2007-12-18,13.222,13.482,12.76,13.472,460682,0
2007-12-19,13.443,13.443,12.866,13.145,344181,0
2007-12-20,13.145,13.27,12.722,13.001,430055,0
2007-12-21,13.203,13.232,12.866,12.895,879366,0
2007-12-24,12.856,13.116,12.856,13.077,335451,0
2007-12-26,12.991,13.039,12.51,12.914,431370,0
2007-12-27,12.952,13.068,12.317,12.433,491642,0
2007-12-28,11.692,11.692,10.354,10.739,1893000,0
2007-12-31,10.874,11.163,10.595,11.018,757906,0
2008-01-02,10.989,11.259,10.845,10.97,672904,0
2008-01-03,10.97,11.076,10.556,10.556,677140,0
2008-01-04,10.441,10.441,9.777,9.969,757289,0
2008-01-07,10.027,10.085,9.565,9.632,756006,0
2008-01-08,9.729,10.248,9.546,9.556,552643,0
2008-01-09,9.7,9.719,9.0071,9.681,781890,0
2008-01-10,9.536,9.719,9.0936,9.4689,683176,0
2008-01-11,9.4304,9.681,9.2668,9.2764,453556,0
2008-01-14,9.3341,9.95,9.2187,9.835,470600,0
2008-01-15,9.517,9.517,8.1601,8.2179,1294501,0
2008-01-16,8.1794,9.4592,8.0832,9.3727,869389,0
2008-01-17,9.363,9.536,8.9974,9.4208,814831,0
2008-01-18,9.4785,9.719,9.238,9.575,819025,0
2008-01-22,9.2091,10.45,9.1128,10.075,891629,0
2008-01-23,9.844,11.085,9.632,10.961,793321,0
2008-01-24,10.961,11.307,10.672,11.249,800803,0
2008-01-25,11.422,11.721,10.758,11.066,736789,0
2008-01-28,11.047,11.605,10.835,11.595,374240,0
2008-01-29,11.692,12.375,11.163,12,740322,0
2008-01-30,11.865,12.154,11.653,11.692,319344,0
2008-01-31,11.471,12.664,11.461,12.288,623405,0
2008-02-01,12.423,12.683,11.875,12.442,448100,0
2008-02-04,12.462,12.462,11.605,11.827,399338,0
2008-02-05,11.547,12.057,11.345,11.567,437128,0
2008-02-06,11.673,12.057,11.259,11.307,349897,0
2008-02-07,10.806,11.624,10.778,11.076,1195489,0
2008-02-08,10.903,11.085,10.46,10.489,712055,0
2008-02-11,10.47,10.758,10.114,10.71,696468,0
2008-02-12,10.749,10.97,10.585,10.749,286714,0
2008-02-13,10.883,11.085,10.585,11.018,248056,0
2008-02-14,11.076,11.076,10.364,10.489,346753,0
2008-02-15,10.46,10.643,10.258,10.624,295442,0
2008-02-19,10.787,10.912,10.171,10.402,306083,0
2008-02-20,10.354,10.97,10.354,10.883,308016,0
2008-02-21,10.98,11.124,10.422,10.479,258188,0
2008-02-22,10.489,10.681,10.239,10.643,379607,0
2008-02-25,10.643,11.24,10.479,11.23,405390,0
2008-02-26,11.143,11.413,11.095,11.316,297625,0
2008-02-27,11.172,11.519,11.066,11.259,245874,0
2008-02-28,11.153,11.182,10.508,10.518,383670,0
2008-02-29,10.422,10.73,10.316,10.393,305419,0
2008-03-03,10.46,10.585,10.133,10.402,381281,0
2008-03-04,10.277,10.45,10.123,10.21,791451,0
2008-03-05,10.2,10.47,9.921,10.171,386891,0
2008-03-06,10.094,10.094,8.1794,8.266,1111999,0
2008-03-07,8.2371,8.9974,8.0158,8.0447,857751,0
2008-03-10,8.0543,8.3623,7.3614,7.4192,637338,0
2008-03-11,7.6502,8.5355,7.6502,8.4392,539238,0
2008-03-12,8.3334,9.2476,8.1794,9.1032,622582,0
2008-03-13,8.9396,9.2476,8.6702,9.0166,337946,0
2008-03-14,9.1224,9.1224,8.5066,8.6799,764743,0
2008-03-17,8.5739,9.0936,8.4777,8.6895,602660,0
2008-03-18,8.9011,9.4881,8.9011,9.4881,401836,0
2008-03-19,9.4015,9.623,8.9685,9.0071,366212,0
2008-03-20,9.1513,9.3534,9.0358,9.3245,969939,0
2008-03-24,9.527,10.008,9.4015,9.892,390009,0
2008-03-25,9.902,10.027,9.536,9.96,259383,0
2008-03-26,9.912,10.21,9.786,10.162,325164,0
2008-03-27,10.258,10.335,9.815,10.017,345065,0
2008-03-28,9.969,10.104,9.4881,9.527,462962,0
2008-03-31,9.536,9.815,9.3919,9.613,481354,0
2008-04-01,9.575,10.191,9.575,10.143,257928,0
2008-04-02,10.143,10.431,9.95,10.258,201604,0
2008-04-03,10.143,10.296,9.998,10.104,225817,0
2008-04-04,10.017,10.325,9.806,10.152,214905,0
2008-04-07,10.171,10.316,9.4496,9.527,307602,0
2008-04-08,9.527,9.998,9.2957,9.892,368076,0
2008-04-09,9.931,10.075,9.2476,9.4689,379098,0
2008-04-10,10.229,11.191,10.066,11.018,1217499,0
2008-04-11,10.864,10.912,10.085,10.277,732476,0
2008-04-14,10.306,10.595,10.123,10.162,575496,0
2008-04-15,10.248,10.393,10.123,10.335,529702,0
2008-04-16,10.45,10.633,10.2,10.383,340381,0
2008-04-17,10.325,10.373,10.037,10.162,216376,0
2008-04-18,10.316,10.566,10.229,10.556,279150,0
2008-04-21,10.45,10.633,10.345,10.595,145130,0
2008-04-22,10.537,10.576,9.767,9.94,290140,0
2008-04-23,9.94,10.296,9.729,10.287,171467,0
2008-04-24,10.316,11.24,9.998,11.076,287834,0
2008-04-25,11.143,11.307,10.527,10.922,271157,0
2008-04-28,10.932,11.326,10.489,11.095,495346,0
2008-04-29,11.057,11.451,10.778,11.288,600667,0
2008-04-30,11.345,11.73,11.22,11.403,552521,0
2008-05-01,11.442,11.509,11.047,11.182,769746,0
2008-05-02,11.297,11.471,10.72,10.749,713563,0
2008-05-05,10.691,10.758,10.296,10.45,708563,0
2008-05-06,10.412,10.412,9.998,9.998,432687,0
2008-05-07,10.017,10.094,9.556,9.632,438478,0
2008-05-08,9.7,9.738,9.3148,9.4785,200211,0
2008-05-09,9.3438,9.517,9.2957,9.4592,264671,0
2008-05-12,9.556,9.777,9.556,9.71,357649,0
2008-05-13,9.738,9.815,9.507,9.527,264584,0
2008-05-14,9.556,9.883,9.556,9.604,245680,0
2008-05-15,9.594,10.027,9.527,9.979,193505,0
2008-05-16,9.998,10.056,9.613,9.767,217793,0
2008-05-19,9.738,9.94,9.565,9.738,257787,0
2008-05-20,9.671,9.94,9.604,9.815,239621,0
2008-05-21,9.873,10.104,9.671,9.767,350717,0
2008-05-22,9.738,10.191,9.652,10.008,272748,0
2008-05-23,9.931,10.094,9.738,9.95,164653,0
2008-05-27,9.979,10.508,9.95,10.402,217496,0
2008-05-28,10.479,10.806,10.46,10.595,201308,0
2008-05-29,10.499,11.163,10.499,10.912,195883,0
2008-05-30,10.912,10.941,10.662,10.826,296842,0
2008-06-02,10.749,10.749,10.085,10.345,264760,0
2008-06-03,10.422,10.518,10.306,10.489,477788,0
2008-06-04,10.412,10.46,10.094,10.162,443844,0
2008-06-05,9.623,10.47,9.623,10.345,305857,0
2008-06-06,10.2,10.2,9.613,9.632,374104,0
2008-06-09,9.642,9.758,9.3919,9.565,306192,0
2008-06-10,9.4015,9.632,9.3341,9.4208,332929,0
2008-06-11,9.3919,9.3919,9.0936,9.2187,615874,0
2008-06-12,9.3052,9.565,9.132,9.1802,264168,0
2008-06-13,9.2957,9.594,9.238,9.4496,335718,0
2008-06-16,9.3919,9.4977,9.1899,9.4111,193963,0
2008-06-17,9.4881,9.565,9.3245,9.3245,263338,0
2008-06-18,9.2572,9.4015,9.0743,9.1609,302143,0
2008-06-19,9.1513,9.1995,8.9974,9.1032,666029,0
2008-06-20,9.0455,9.1224,8.4777,8.7952,740440,0
2008-06-23,8.8145,8.9396,8.7375,8.8242,262309,0
2008-06-24,8.7952,8.9204,8.4681,8.7856,392822,0
2008-06-25,8.8338,9.4592,8.8242,9.1802,541047,0
2008-06-26,8.9974,9.0551,8.4104,8.4874,403176,0
2008-06-27,7.7367,7.9581,6.4857,6.736,2692421,0
2008-06-30,6.736,7.092,6.5146,6.5435,1069582,0
2008-07-01,6.4954,6.7937,6.4473,6.505,1022484,0
2008-07-02,6.5146,6.6494,6.4281,6.5242,953847,0
2008-07-03,6.5242,6.659,6.3511,6.4857,341665,0
2008-07-07,6.5628,6.5917,6.3993,6.505,610642,0
2008-07-08,6.4473,6.9766,6.4281,6.9766,664411,0
2008-07-09,6.9766,7.0055,6.6494,6.6975,386937,0
2008-07-10,6.6783,6.8033,6.4281,6.5146,427960,0
2008-07-11,6.3607,6.7264,6.3607,6.6302,479152,0
2008-07-14,6.7071,6.813,6.4954,6.6879,352474,0
2008-07-15,6.6975,7.0246,6.4761,6.7552,474049,0
2008-07-16,6.7937,7.5155,6.7552,7.4192,445867,0
2008-07-17,7.4674,7.6502,6.967,7.5636,522031,0
2008-07-18,7.477,7.5636,7.0246,7.2075,344566,0
2008-07-21,7.2461,7.4385,7.092,7.3807,243215,0
2008-07-22,7.3903,8.0736,7.3133,8.0639,426513,0
2008-07-23,8.0447,8.5739,7.9485,8.2756,727210,0
2008-07-24,8.2852,8.3719,7.7464,7.8138,333827,0
2008-07-25,7.9099,8.2467,7.7175,7.8427,270686,0
2008-07-28,7.7946,7.9388,7.5058,7.5828,217428,0
2008-07-29,7.6405,8.3527,7.5636,8.2756,310012,0
2008-07-30,8.343,8.7471,8.0062,8.3623,357681,0
2008-07-31,8.2275,8.6124,8.2083,8.3719,327239,0
2008-08-01,8.4296,8.5162,7.987,8.3623,238846,0
2008-08-04,8.3719,8.4296,7.8907,8.1024,368631,0
2008-08-05,8.2564,9.1609,8.2564,9.0743,435030,0
2008-08-06,9.0262,9.2957,8.776,9.238,371022,0
2008-08-07,9.0647,9.132,8.6317,8.6991,511430,0
2008-08-08,8.6606,9.2764,8.6606,9.1802,318082,0
2008-08-11,9.1706,9.921,9.0262,9.4785,285922,0
2008-08-12,9.4881,10.008,9.4304,9.912,716688,0
2008-08-13,9.3341,9.613,8.1986,8.7567,765399,0
2008-08-14,8.6895,9.3438,8.6606,9.0551,430454,0
2008-08-15,9.1032,9.4208,8.7664,8.9589,319938,0
2008-08-18,8.9685,9.0551,8.8434,8.9589,413449,0
2008-08-19,8.8627,8.9974,8.3911,8.5162,251001,0
2008-08-20,8.5932,8.9974,8.3527,8.6413,317570,0
2008-08-21,8.5258,8.6799,8.343,8.5739,202506,0
2008-08-22,8.5739,8.8627,8.42,8.6895,224079,0
2008-08-25,8.6606,8.853,8.4392,8.4777,169416,0
2008-08-26,8.4777,9.3052,8.3815,8.9589,252906,0
2008-08-27,8.9396,9.3052,8.728,9.2091,162943,0
2008-08-28,9.2091,9.565,9.0647,9.565,160394,0
2008-08-29,9.527,9.623,9.1995,9.2572,263175,0
2008-09-02,9.4689,9.883,9.4592,9.777,268902,0
2008-09-03,9.758,10.114,9.738,9.921,285911,0
2008-09-04,9.767,9.979,9.584,9.652,332567,0
2008-09-05,9.604,9.873,9.4977,9.835,568052,0
2008-09-08,10.239,10.277,9.719,10.258,472995,0
2008-09-09,10.162,11.22,10.162,10.576,543560,0
2008-09-10,10.681,10.826,10.21,10.422,215112,0
2008-09-11,10.21,10.758,9.921,10.749,265691,0
2008-09-12,10.633,10.681,9.815,10.066,278173,0
2008-09-15,9.758,10.2,9.565,9.69,402476,0
2008-09-16,9.546,10.239,9.4015,10.171,290826,0
2008-09-17,10.017,10.181,9.4689,9.738,556787,0
2008-09-18,9.989,10.556,9.661,10.364,571083,0
2008-09-19,11.201,11.547,10.46,11.037,789242,0
2008-09-22,10.874,11.095,9.863,9.921,333704,0
2008-09-23,9.575,10.345,8.9877,9.2957,879617,0
2008-09-24,9.2764,9.4496,8.5932,8.6317,404415,0
2008-09-25,8.7567,9.0358,8.266,8.3334,747802,0
2008-09-26,7.5058,8.112,7.2171,7.7175,1138321,0
2008-09-29,7.4481,7.5155,6.9958,7.1209,1076985,0
2008-09-30,7.3807,7.5058,7.0728,7.3807,822785,0
2008-10-01,7.3133,7.3999,7.1017,7.3229,645627,0
2008-10-02,7.2557,7.5347,7.0342,7.1017,409936,0
2008-10-03,7.2749,7.3711,6.7552,6.7937,280777,0
2008-10-06,6.7841,6.9574,6.2548,6.8803,348062,0
2008-10-07,7.015,7.0342,6.5532,6.7167,448222,0
2008-10-08,6.3222,6.8996,6.2356,6.5821,665206,0
2008-10-09,6.6013,6.8514,5.6967,5.6967,432004,0
2008-10-10,5.2926,5.5332,4.7921,5.4176,829109,0
2008-10-13,5.8122,5.8122,5.1868,5.5524,355010,0
2008-10-14,5.9373,6.0142,5.3021,5.485,490705,0
2008-10-15,5.3599,5.408,4.8114,4.8307,297903,0
2008-10-16,4.8884,5.0135,4.4746,4.9461,619177,0
2008-10-17,4.696,5.0904,4.1859,4.6768,492528,0
2008-10-20,4.7536,4.8499,4.465,4.7056,314334,0
2008-10-21,4.542,4.7152,4.4265,4.4361,381360,0
2008-10-22,4.2725,4.5227,4.0705,4.1667,307083,0
2008-10-23,4.1763,4.1955,3.4161,3.6951,983673,0
2008-10-24,3.3198,3.8972,3.3198,3.7626,434669,0
2008-10-27,3.6951,3.926,3.3487,3.3487,385612,0
2008-10-28,3.4931,3.9454,3.4161,3.7915,687693,0
2008-10-29,3.8492,3.9358,3.6951,3.7529,363458,0
2008-10-30,3.9164,4.2244,3.7722,4.2148,558046,0
2008-10-31,4.1475,5.0904,4.0993,5.0231,663610,0
2008-11-03,5.004,5.1579,4.8595,5.0231,438636,0
2008-11-04,5.0231,5.2349,4.3014,4.4361,556625,0
2008-11-05,4.3496,4.4361,4.1667,4.1859,342906,0
2008-11-06,4.1187,4.3014,3.9742,4.0031,261167,0
2008-11-07,4.0608,4.2244,4.0127,4.1283,289828,0
2008-11-10,4.2725,4.3496,3.6951,3.8299,178057,0
2008-11-11,3.7915,4.3111,3.7432,3.9935,465544,0
2008-11-12,3.8876,3.8876,3.5989,3.5989,251915,0
2008-11-13,3.6278,4.157,3.4065,4.1379,502593,0
2008-11-14,4.0416,4.0897,3.3776,3.4161,527224,0
2008-11-17,3.4354,3.4739,3.0793,3.243,437909,0
2008-11-18,3.243,3.4354,3.0697,3.3968,317184,0
2008-11-19,3.3968,3.5027,2.9158,2.9543,361909,0
2008-11-20,2.9158,2.9639,2.5115,2.5501,512284,0
2008-11-21,2.5307,2.8772,2.3673,2.7714,437452,0
2008-11-24,2.8387,3.1659,2.627,2.8483,299457,0
2008-11-25,2.9061,2.9061,2.627,2.8965,218351,0
2008-11-26,2.7906,2.8869,2.6463,2.8772,742727,0
2008-11-28,2.8098,3.243,2.8098,3.243,77483,0
2008-12-01,3.1082,3.243,2.6367,2.6463,228434,0
2008-12-02,2.6078,3.5701,2.6078,3.5508,313272,0
2008-12-03,3.4065,3.8011,3.214,3.4739,358907,0
2008-12-04,3.4065,3.8779,3.3679,3.4161,302045,0
2008-12-05,3.3295,4.0223,3.1755,3.8972,418389,0
2008-12-08,4.0608,4.3303,3.8011,4.2725,317812,0
2008-12-09,4.2244,4.7825,4.0031,4.0223,330666,0
2008-12-10,4.0993,4.5131,4.0416,4.1859,192766,0
2008-12-11,4.0416,4.388,3.8299,3.8299,438832,0
2008-12-12,3.7048,3.9358,3.445,3.9358,151731,0
2008-12-15,3.955,4.0993,3.5605,3.6086,168227,0
2008-12-16,3.7336,4.0993,3.5989,4.0416,256330,0
2008-12-17,3.9646,4.2148,3.7722,3.8299,370223,0
2008-12-18,3.8492,4.0416,3.6567,3.7626,184213,0
2008-12-19,3.955,4.898,3.955,4.8211,956863,0
2008-12-22,4.8307,5.004,3.7529,4.157,402780,0
2008-12-23,4.1955,4.7248,4.109,4.5035,297946,0
2008-12-24,4.4842,4.8018,4.3784,4.7344,183252,0
2008-12-26,4.7632,4.9461,4.5804,4.696,149416,0
2008-12-29,4.6864,4.7152,4.5131,4.5901,165668,0
2008-12-30,4.6093,4.9269,4.542,4.9077,231795,0
2008-12-31,4.9365,5.7352,4.8595,5.3888,618180,0
2009-01-02,5.3599,5.7641,4.975,5.7449,275582,0
2009-01-05,5.7256,5.7641,4.9269,5.1771,359153,0
2009-01-06,5.0423,5.1868,4.4169,4.6575,726890,0
2009-01-07,4.5131,4.6287,4.3207,4.5516,478264,0
2009-01-08,4.542,5.1964,4.3399,4.8595,715962,0
2009-01-09,4.8788,5.1579,4.8114,4.9077,451271,0
2009-01-12,4.9461,4.9461,4.542,4.6093,317182,0
2009-01-13,4.6093,4.7825,4.4169,4.5804,263316,0
2009-01-14,4.4554,4.6383,3.8107,3.8876,506892,0
2009-01-15,3.9358,4.234,3.7048,4.0897,384372,0
2009-01-16,4.1475,4.2148,3.7818,4.0897,239506,0
2009-01-20,3.9646,3.9646,3.6759,3.7048,270272,0
2009-01-21,3.7722,3.9358,3.4642,3.8779,213962,0
2009-01-22,3.7336,4.0416,3.6374,3.8683,202508,0
2009-01-23,3.724,3.9839,3.6567,3.8972,376646,0
2009-01-26,3.8972,4.388,3.8011,4.0416,346592,0
2009-01-27,4.0416,4.3592,3.9454,4.3014,247901,0
2009-01-28,4.4073,4.542,4.1283,4.4746,376391,0
2009-01-29,4.4073,4.4073,3.7048,3.7722,340071,0
2009-01-30,3.8492,4.0127,3.6567,3.7336,266495,0
2009-02-02,3.647,4.0608,3.5701,4.0031,228798,0
2009-02-03,4.0416,4.5708,3.9454,4.4554,306763,0
2009-02-04,4.4457,4.5323,3.955,3.9646,200707,0
2009-02-05,3.9358,4.1763,3.8203,4.0801,163141,0
2009-02-06,4.0897,4.5708,4.0416,4.3399,236755,0
2009-02-09,4.2918,4.7056,4.0705,4.6864,118875,0
2009-02-10,4.6287,4.7536,4.4842,4.4842,192853,0
2009-02-11,4.4842,4.6093,4.388,4.5612,92757,0
2009-02-12,4.5612,4.696,4.2532,4.6479,95290,0
2009-02-13,4.6671,4.9077,4.5227,4.6768,209590,0
2009-02-17,4.5131,4.5131,4.3111,4.3399,153488,0
2009-02-18,4.388,4.5131,4.0897,4.0993,128455,0
2009-02-19,4.2725,4.3111,4.0897,4.0993,94057,0
2009-02-20,4.0031,4.3399,3.9068,4.1859,145423,0
2009-02-23,4.3399,4.3399,3.9935,4.0512,177526,0
2009-02-24,4.1283,4.2725,4.032,4.2051,178385,0
2009-02-25,4.1283,4.2148,3.8779,3.9358,121397,0
2009-02-26,3.9935,3.9935,3.8107,3.8203,103449,0
2009-02-27,3.7915,4.032,3.7432,3.7432,133203,0
2009-03-02,3.6663,3.7336,3.5316,3.6086,203465,0
2009-03-03,3.6182,3.7048,3.2044,3.4642,275816,0
2009-03-04,3.5412,3.724,3.4161,3.6567,95647,0
2009-03-05,3.4931,3.7432,3.4258,3.5412,129553,0
2009-03-06,3.6855,3.6855,3.1274,3.3776,235797,0
2009-03-09,3.3102,3.6182,3.2815,3.5027,160334,0
2009-03-10,3.647,3.9454,3.647,3.8107,220719,0
2009-03-11,3.8299,3.955,3.6759,3.6855,108638,0
2009-03-12,3.6663,3.9164,3.5989,3.9164,204216,0
2009-03-13,3.9646,4.2051,3.8299,4.109,148993,0
2009-03-16,4.1859,4.4265,3.926,3.9646,123262,0
2009-03-17,3.9646,4.4265,3.8972,4.3111,191585,0
2009-03-18,4.2918,4.5997,4.234,4.5708,180831,0
2009-03-19,4.5708,4.7152,4.3688,4.7056,174624,0
2009-03-20,4.744,4.7921,4.3207,4.3592,214574,0
2009-03-23,4.5323,4.8403,4.4457,4.8403,196853,0
2009-03-24,4.7056,4.8884,4.5997,4.6287,198949,0
2009-03-25,4.6768,4.9365,4.3688,4.8307,180762,0
2009-03-26,4.9461,5.2733,4.8788,5.2637,225955,0
2009-03-27,4.6671,4.6671,3.7529,3.8203,564095,0
2009-03-30,3.7626,3.8972,3.6086,3.7048,212800,0
2009-03-31,3.7915,4.0416,3.6086,3.9358,211461,0
2009-04-01,3.8396,4.1475,3.7626,4.1475,163442,0
2009-04-02,4.2725,4.8018,4.2051,4.6671,304176,0
2009-04-03,4.6864,4.8114,4.6189,4.8114,159221,0
2009-04-06,4.7344,4.8499,4.6864,4.7729,157809,0
2009-04-07,4.6575,4.8114,4.3496,4.3496,193171,0
2009-04-08,4.4169,4.8114,4.4169,4.8114,110567,0
2009-04-09,4.9654,5.2252,4.4939,4.7056,473418,0
2009-04-13,4.5804,4.7056,3.8588,4.0223,641440,0
2009-04-14,4.032,4.032,3.7626,3.8492,540546,0
2009-04-15,3.8107,3.9742,3.7626,3.955,215841,0
2009-04-16,3.9935,4.3592,3.8876,4.3111,302603,0
2009-04-17,4.3303,4.3303,4.1475,4.2918,562559,0
2009-04-20,4.157,4.1955,3.926,3.955,541850,0
2009-04-21,3.9454,4.0608,3.8299,4.0031,398683,0
2009-04-22,3.926,5.004,3.926,5.004,579034,0
2009-04-23,4.9943,5.0423,4.6671,4.9654,399380,0
2009-04-24,5.0231,5.206,4.7729,5.004,483719,0
2009-04-27,4.8403,5.2349,4.6671,4.8499,439400,0
2009-04-28,4.8211,5.004,4.6287,4.8211,153624,0
2009-04-29,4.8692,5.2445,4.8211,5.2349,437226,0
2009-04-30,5.2349,5.4946,5.1964,5.3503,327032,0
2009-05-01,5.408,5.6775,5.2733,5.5332,187130,0
2009-05-04,5.5236,5.716,5.408,5.6293,268057,0
2009-05-05,5.6293,5.7256,5.4176,5.6389,138884,0
2009-05-06,5.7256,5.7256,5.1386,5.1964,242513,0
2009-05-07,5.3213,5.3599,4.9269,5.1097,176407,0
2009-05-08,5.2445,5.3599,5.0135,5.1097,191814,0
2009-05-11,4.9654,5.0616,4.7825,4.8211,285938,0
2009-05-12,4.8788,4.9077,4.4939,4.7152,490188,0
2009-05-13,4.7152,4.7152,4.465,4.5035,232207,0
2009-05-14,4.5227,4.9173,4.4554,4.696,310759,0
2009-05-15,4.6768,4.9365,4.5997,4.8018,172327,0
2009-05-18,4.8884,5.1579,4.8595,5.0616,278540,0
2009-05-19,5.1001,5.283,4.9654,5.1964,209246,0
2009-05-20,5.2733,5.3888,5.004,5.0904,195001,0
2009-05-21,5.0135,5.206,4.744,4.898,177322,0
2009-05-22,4.9461,5.0327,4.744,4.8114,191159,0
2009-05-26,4.7632,4.9654,4.7632,4.9558,364807,0
2009-05-27,4.9269,5.004,4.7152,4.7632,145951,0
2009-05-28,4.8595,4.9365,4.696,4.8499,191542,0
2009-05-29,4.8499,5.0231,4.744,4.9847,232365,0
2009-06-01,5.1482,5.283,5.1001,5.1386,185707,0
2009-06-02,5.1193,5.2637,5.004,5.206,213834,0
2009-06-03,5.1579,5.3021,5.052,5.1771,155642,0
2009-06-04,5.206,5.3021,4.9077,5.2349,266977,0
2009-06-05,5.283,5.4561,5.0616,5.1675,178249,0
2009-06-08,5.2156,5.2156,5.004,5.1193,142203,0
2009-06-09,5.1964,5.283,5.1482,5.2541,132751,0
2009-06-10,5.2926,5.408,4.9173,5.3984,196109,0
2009-06-11,5.3888,5.4658,5.1097,5.1386,190153,0
2009-06-12,5.0904,5.1964,5.052,5.1579,117546,0
2009-06-15,5.1001,5.1964,4.9847,5.1675,155908,0
2009-06-16,5.1675,5.2156,4.898,5.1193,267668,0
2009-06-17,5.052,5.3311,4.8884,5.1771,182854,0
2009-06-18,5.1386,5.3792,5.052,5.283,144541,0
2009-06-19,5.3695,5.485,5.206,5.4369,395202,0
2009-06-22,5.408,5.5908,5.3021,5.4561,353880,0
2009-06-23,5.5524,5.5524,5.0712,5.283,435582,0
2009-06-24,5.3695,5.485,5.1482,5.2926,248381,0
2009-06-25,5.6871,6.5435,5.6389,6.1202,987540,0
2009-06-26,6.2452,6.4185,6.0046,6.3993,1075037,0
2009-06-29,6.3993,6.5146,6.1394,6.2837,419086,0
2009-06-30,6.2741,6.4954,6.1585,6.4569,295677,0
2009-07-01,6.5242,6.6879,6.3896,6.6494,305305,0
2009-07-02,6.4761,6.505,5.8508,5.8699,337045,0
2009-07-06,5.8508,6.149,5.6582,5.8218,201597,0
2009-07-07,5.8411,5.8988,5.6293,5.6485,291876,0
2009-07-08,5.6871,5.7737,5.4754,5.6389,496853,0
2009-07-09,5.7064,5.793,5.5621,5.5717,324185,0
2009-07-10,5.5043,5.716,5.1675,5.4273,252103,0
2009-07-13,5.5043,5.6967,5.3888,5.6101,210703,0
2009-07-14,5.6101,5.9565,5.5043,5.8699,135520,0
2009-07-15,5.9661,6.2548,5.918,6.1585,186853,0
2009-07-16,6.0913,6.3126,6.0721,6.3126,91916,0
2009-07-17,6.2837,6.3222,5.8699,6.0528,204701,0
2009-07-20,6.1009,6.2645,5.9661,6.226,189329,0
2009-07-21,6.2645,6.3126,6.024,6.2164,130076,0
2009-07-22,6.1874,6.5724,6.1874,6.2548,121545,0
2009-07-23,6.2356,6.813,6.1585,6.6975,245945,0
2009-07-24,6.659,6.9093,6.4473,6.5532,238377,0
2009-07-27,6.5532,6.7167,6.3607,6.6398,235318,0
2009-07-28,6.4857,6.8033,6.4569,6.6975,167662,0
2009-07-29,6.6494,6.8707,6.6109,6.7167,173246,0
2009-07-30,6.8514,7.3229,6.736,7.2557,254471,0
2009-07-31,7.1883,7.7079,7.1113,7.6213,290246,0
2009-08-03,7.6405,8.1218,7.4385,7.8715,387486,0
2009-08-04,7.833,8.0543,7.7271,7.9581,398453,0
2009-08-05,7.9774,8.6799,7.8523,8.3142,687493,0
2009-08-06,8.3527,8.4296,7.6983,7.9774,170984,0
2009-08-07,8.1794,8.2083,7.9677,8.1218,300207,0
2009-08-10,8.0062,8.0639,7.6117,7.8523,189782,0
2009-08-11,7.8523,7.9003,7.4289,7.5347,156420,0
2009-08-12,7.5443,7.7849,7.5443,7.6694,135585,0
2009-08-13,7.6694,7.9581,7.3999,7.7849,121638,0
2009-08-14,7.7849,7.9485,7.1786,7.2461,203185,0
2009-08-17,7.1113,7.1498,6.7841,6.8322,163643,0
2009-08-18,6.9093,6.9093,6.5339,6.7264,202326,0
2009-08-19,6.6205,6.8033,6.5435,6.7167,191287,0
2009-08-20,6.7071,6.7841,6.5724,6.7456,160284,0
2009-08-21,6.8514,7.2364,6.8514,7.1305,205242,0
2009-08-24,7.1402,7.3711,6.8611,6.9574,161317,0
2009-08-25,7.0438,7.5347,7.0246,7.2557,99678,0
2009-08-26,7.2557,7.3807,7.092,7.2075,69644,0
2009-08-27,7.2075,7.2557,6.9766,7.0728,119627,0
2009-08-28,7.1402,7.169,6.7745,6.9189,86138,0
2009-08-31,6.8322,6.9285,6.5628,6.6013,169648,0
2009-09-01,6.5821,7.0055,6.4185,6.4857,196591,0
2009-09-02,6.4665,6.8611,6.4281,6.7167,179929,0
2009-09-03,6.7552,6.9381,6.5435,6.8996,102305,0
2009-09-04,6.8899,7.3903,6.7264,7.3133,176785,0
2009-09-08,7.3807,7.7079,7.2846,7.3903,177467,0
2009-09-09,7.3614,7.6502,7.3614,7.6309,157983,0
2009-09-10,7.5923,7.9581,7.4095,7.8907,143681,0
2009-09-11,7.9485,7.9485,7.4481,7.6213,142357,0
2009-09-14,7.5251,7.6694,7.3711,7.5636,134071,0
2009-09-15,7.5155,7.6213,6.9862,7.169,330522,0
2009-09-16,7.2267,7.3326,7.0824,7.3326,113017,0
2009-09-17,7.3422,7.5828,7.2749,7.3903,104742,0
2009-09-18,7.4289,7.6502,7.4289,7.6502,302370,0
2009-09-21,7.5347,7.6213,7.3133,7.3999,135709,0
2009-09-22,7.4962,7.6983,7.4962,7.6886,234490,0
2009-09-23,7.7079,7.9388,7.5155,7.5923,239105,0
2009-09-24,7.602,7.7849,7.3614,7.5251,155490,0
2009-09-25,7.9388,7.9388,7.0342,7.2267,455598,0
2009-09-28,7.2461,7.2846,7.0246,7.1113,623782,0
2009-09-29,7.1017,7.2557,6.5821,6.6109,407104,0
2009-09-30,6.6398,6.8033,6.3511,6.5146,247714,0
2009-10-01,6.4473,6.5339,6.1202,6.1298,186572,0
2009-10-02,6.024,6.303,5.995,6.1202,132076,0
2009-10-05,6.1778,6.303,6.0721,6.1394,182648,0
2009-10-06,6.1778,6.4761,6.1585,6.3126,162788,0
2009-10-07,6.2645,6.3993,6.2067,6.2933,172077,0
2009-10-08,6.3896,6.5435,6.2837,6.3511,230670,0
2009-10-09,6.3511,6.3511,6.1298,6.2837,278711,0
2009-10-12,6.3511,6.4473,6.1874,6.2548,101755,0
2009-10-13,6.2645,6.3607,5.9373,6.1105,189835,0
2009-10-14,6.2356,6.2548,6.0528,6.149,214675,0
2009-10-15,6.1202,6.2548,6.0336,6.1105,188461,0
2009-10-16,6.0142,6.1585,5.9276,6.0913,346062,0
2009-10-19,6.1202,6.3318,6.0046,6.2164,159983,0
2009-10-20,6.2067,6.2645,6.1202,6.197,140136,0
2009-10-21,6.1874,6.5724,5.9661,5.995,282542,0
2009-10-22,5.9661,6.4569,5.8699,6.4089,315740,0
2009-10-23,6.4185,6.4281,5.9469,6.0142,335990,0
2009-10-26,6.0528,6.3222,5.918,5.9854,246979,0
2009-10-27,5.995,6.2452,5.9276,6.1009,323125,0
2009-10-28,6.0913,6.2067,5.8604,5.9084,260688,0
2009-10-29,6.0528,6.0817,5.918,6.024,169890,0
2009-10-30,5.9373,6.024,5.793,5.8604,267039,0
2009-11-02,6.0624,6.2548,5.9661,6.1394,312761,0
2009-11-03,6.1009,6.197,5.8508,6.1585,226387,0
2009-11-04,6.197,6.3993,6.0432,6.226,273831,0
2009-11-05,6.3222,6.5628,6.3222,6.505,200463,0
2009-11-06,6.4185,6.5917,6.149,6.3896,147563,0
2009-11-09,6.4954,6.6205,6.3222,6.5146,158750,0
2009-11-10,6.4473,6.6013,6.1585,6.2933,114942,0
2009-11-11,6.3993,6.4954,6.1105,6.1105,514519,0
2009-11-12,6.1105,6.1682,5.7737,5.8699,389971,0
2009-11-13,5.918,5.9854,5.7256,5.8411,159459,0
2009-11-16,5.8892,6.1394,5.8892,6.0913,147863,0
2009-11-17,6.0721,6.1105,5.8508,6.0142,118663,0
2009-11-18,6.024,6.1202,5.8892,6.0432,86829,0
2009-11-19,5.9661,6.0046,5.6678,5.9854,193576,0
2009-11-20,5.9084,5.9469,5.8026,5.8892,162221,0
2009-11-23,5.9854,6.0624,5.8795,6.0046,163715,0
2009-11-24,6.024,6.0528,5.8314,5.9373,130172,0
2009-11-25,5.9565,6.024,5.8218,5.8508,144456,0
2009-11-27,5.5524,5.8411,5.5428,5.7352,88650,0
2009-11-30,5.7064,5.7064,5.2733,5.4946,238424,0
2009-12-01,5.5908,5.5908,5.3888,5.4273,111604,0
2009-12-02,5.4176,5.6678,5.3503,5.5813,118872,0
2009-12-03,5.5621,5.7641,5.5236,5.5813,133272,0
2009-12-04,5.7256,6.0528,5.6293,6.0432,122657,0
2009-12-07,6.024,6.0624,5.8699,5.9758,75657,0
2009-12-08,5.9373,6.0913,5.7449,5.9854,106628,0
2009-12-09,5.9661,6.0624,5.793,6.024,113880,0
2009-12-10,6.0432,6.1298,5.7545,5.793,105597,0
2009-12-11,6.5532,7.6598,6.5532,7.3518,1316562,0
2009-12-14,7.3326,7.6405,7.2171,7.5636,366436,0
2009-12-15,7.5155,7.6694,7.2364,7.2942,212246,0
2009-12-16,7.3903,7.4481,7.2171,7.3999,126497,0
2009-12-17,7.3422,7.5155,7.1979,7.2653,205601,0
2009-12-18,7.3133,7.3133,6.967,7.0246,427330,0
2009-12-21,7.092,7.2364,6.9285,6.9574,205012,0
2009-12-22,6.9477,7.1017,6.8996,6.9574,85458,0
2009-12-23,6.9862,7.0728,6.8322,6.9189,71792,0
2009-12-24,6.9574,7.0824,6.9574,7.0535,24155,0
2009-12-28,7.0631,7.1113,6.7841,6.9862,117652,0
2009-12-29,6.9862,7.3614,6.8899,7.2653,118395,0
2009-12-30,7.2075,7.4577,7.1305,7.3326,95405,0
2009-12-31,7.3229,7.4962,7.2171,7.3326,83101,0
2010-01-04,7.477,7.679,7.2846,7.5539,204413,0
2010-01-05,7.5923,7.5923,6.8033,7.1883,466788,0
2010-01-06,7.1594,7.3903,6.7071,7.3711,670235,0
2010-01-07,6.8226,6.8803,6.3511,6.4281,678513,0
2010-01-08,6.4281,6.5242,6.303,6.5242,248609,0
2010-01-11,6.5917,6.6302,6.3318,6.3993,184332,0
2010-01-12,6.3126,6.4473,6.2837,6.3126,166275,0
2010-01-13,6.38,6.5724,6.2741,6.5146,153384,0
2010-01-14,6.4665,6.8514,6.4569,6.6494,307379,0
2010-01-15,6.6783,6.7937,6.3511,6.5628,174691,0
2010-01-19,6.5917,6.9285,6.4473,6.9093,260461,0
2010-01-20,6.813,6.8611,6.6783,6.736,124324,0
2010-01-21,6.736,6.736,6.4857,6.6109,167236,0
2010-01-22,6.6109,6.6879,6.4569,6.5628,176551,0
2010-01-25,6.6398,6.6686,6.4473,6.4473,97893,0
2010-01-26,6.4377,6.5435,6.3607,6.3607,124881,0
2010-01-27,6.3511,6.4665,6.3511,6.4473,179949,0
2010-01-28,6.4761,6.5242,6.2356,6.2837,176855,0
2010-01-29,6.3318,6.4954,6.3222,6.3993,207643,0
2010-02-01,6.4185,6.4761,6.3222,6.4281,82882,0
2010-02-02,6.4185,6.6494,6.3993,6.5821,175770,0
2010-02-03,6.5724,6.659,6.4089,6.4473,114329,0
2010-02-04,6.3993,6.5532,6.1394,6.2164,141030,0
2010-02-05,6.2164,6.6205,6.1585,6.6109,121265,0
2010-02-08,6.5821,6.5917,6.0432,6.0528,166827,0
2010-02-09,6.149,6.3318,6.0624,6.2356,93785,0
2010-02-10,6.1874,6.226,6.024,6.1778,98511,0
2010-02-11,6.1298,6.5628,6.0336,6.5435,113051,0
2010-02-12,6.4569,6.5146,6.2356,6.2933,103579,0
2010-02-16,6.2933,6.4857,6.1874,6.4857,85422,0
2010-02-17,6.5242,6.5435,6.4281,6.5435,113858,0
2010-02-18,6.5146,6.5628,6.2645,6.3222,131757,0
2010-02-19,6.2933,6.5435,6.2933,6.5435,127672,0
2010-02-22,6.5628,6.5628,6.38,6.5242,45159,0
2010-02-23,6.505,6.6302,6.3896,6.6205,95811,0
2010-02-24,6.6205,6.7552,6.5724,6.7264,146229,0
2010-02-25,6.6205,6.9477,6.6109,6.9285,119315,0
2010-02-26,6.9189,6.9189,6.659,6.6783,97922,0
2010-03-01,6.7264,7.0728,6.6783,7.0535,139742,0
2010-03-02,7.0824,7.3037,7.0055,7.2749,97286,0
2010-03-03,7.2749,7.3999,7.0824,7.3711,153133,0
2010-03-04,7.3903,7.5443,7.3422,7.4289,218054,0
2010-03-05,7.4577,7.7464,7.4577,7.6886,207994,0
2010-03-08,7.7079,7.9195,7.6309,7.6886,177387,0
2010-03-09,7.679,7.8427,7.6309,7.6886,219914,0
2010-03-10,7.6502,7.8042,7.602,7.6598,171055,0
2010-03-11,7.5923,7.756,7.5539,7.602,134640,0
2010-03-12,7.6598,7.8715,7.6502,7.8234,113000,0
2010-03-15,7.833,8.1218,7.5828,8.0351,162809,0
2010-03-16,8.1024,8.1024,7.7271,7.9388,124641,0
2010-03-17,7.987,8.0351,7.7849,7.8427,95332,0
2010-03-18,7.8042,7.881,7.7079,7.8427,95057,0
2010-03-19,7.881,7.8907,7.477,7.7175,200210,0
2010-03-22,7.6213,7.8619,7.6213,7.7753,117672,0
2010-03-23,7.7946,7.833,7.5636,7.7849,103786,0
2010-03-24,7.7656,7.8427,7.5058,7.5155,131025,0
2010-03-25,7.5539,7.8138,7.4866,7.6117,141837,0
2010-03-26,7.6694,7.833,7.5828,7.7367,82659,0
2010-03-29,7.7367,7.8427,7.5923,7.7271,104439,0
2010-03-30,7.7367,7.8427,7.6502,7.8138,160991,0
2010-03-31,7.756,8.0255,7.6983,7.6983,231214,0
2010-04-01,7.7271,7.9003,7.7079,7.7946,154219,0
2010-04-05,7.9099,8.6799,7.9099,8.6606,409854,0
2010-04-06,8.6702,8.8242,8.5066,8.6991,636736,0
2010-04-07,8.6606,8.8434,8.6606,8.776,629407,0
2010-04-08,8.7567,8.9492,8.7183,8.8048,325696,0
2010-04-09,8.8242,8.8627,8.4777,8.8048,309327,0
2010-04-12,8.7856,8.9204,8.7471,8.8145,525531,0
2010-04-13,8.8145,9.632,8.8145,9.613,410691,0
2010-04-14,9.652,9.863,9.642,9.854,401477,0
2010-04-15,9.873,10.431,9.767,10.364,411199,0
2010-04-16,10.383,11.163,10.171,10.373,554445,0
2010-04-19,10.287,10.585,9.969,10.393,264515,0
2010-04-20,10.46,10.556,10.046,10.152,195924,0
2010-04-21,10.133,10.412,10.037,10.345,227464,0
2010-04-22,10.2,10.691,10.075,10.489,143071,0
2010-04-23,10.54,10.579,10.259,10.443,312439,0
2010-04-26,10.393,10.614,10.393,10.556,176891,0
2010-04-27,10.47,10.585,10.114,10.181,145836,0
2010-04-28,10.364,10.537,10.017,10.056,128905,0
2010-04-29,10.152,10.431,9.94,10.364,230755,0
2010-04-30,10.335,10.402,9.4015,9.4208,288946,0
2010-05-03,9.3823,10.22,9.3823,10.2,292363,0
2010-05-04,9.998,9.998,9.758,9.835,169918,0
2010-05-05,9.69,9.94,9.4785,9.556,152369,0
2010-05-06,9.4592,9.873,7.9485,8.8242,371606,0
2010-05-07,8.7664,9.0743,8.2371,8.5066,411595,0
2010-05-10,9.1802,9.3052,8.8242,9.1802,269838,0
2010-05-11,9.0262,9.556,8.9492,9.3919,293859,0
2010-05-12,9.4015,9.796,9.1128,9.767,154690,0
2010-05-13,9.7,9.719,9.1417,9.2861,385760,0
2010-05-14,9.2764,9.2764,8.853,9.1995,277437,0
2010-05-17,9.2957,9.931,9.1417,9.825,307098,0
2010-05-18,10.037,10.066,9.536,9.546,241901,0
2010-05-19,9.4208,9.546,8.6991,8.8048,422065,0
2010-05-20,8.5547,8.6413,8.2371,8.2852,360222,0
2010-05-21,8.1794,8.4584,7.9485,8.3719,450260,0
2010-05-24,8.343,8.4488,8.1601,8.2949,182530,0
2010-05-25,8.0543,8.5739,7.9677,8.5162,237144,0
2010-05-26,8.5836,8.8627,8.2756,8.3142,244751,0
2010-05-27,8.5355,8.93,8.4392,8.9108,233417,0
2010-05-28,8.8242,9.0647,8.6317,8.8145,128849,0
2010-06-01,8.7183,8.8338,8.3527,8.3623,249929,0
2010-06-02,8.3911,8.4874,8.1314,8.2756,298796,0
2010-06-03,8.42,8.6413,8.3238,8.5836,132723,0
2010-06-04,8.4296,8.5643,7.5732,7.6405,375993,0
2010-06-07,7.5539,7.679,7.2749,7.3037,252495,0
2010-06-08,7.3614,7.4674,7.0728,7.1402,262925,0
2010-06-09,7.2653,7.4192,7.092,7.3037,175047,0
2010-06-10,7.4962,7.6598,7.3903,7.6309,124881,0
2010-06-11,7.477,7.8427,7.4577,7.7271,185986,0
2010-06-14,7.8619,8.266,7.756,8.0255,257455,0
2010-06-15,8.141,8.141,7.8523,8.0062,180896,0
2010-06-16,7.9099,7.9292,7.5923,7.7753,151906,0
2010-06-17,7.7946,7.881,7.4962,7.602,195192,0
2010-06-18,7.6886,7.7079,7.3614,7.4095,449629,0
2010-06-21,7.4674,7.6117,7.0631,7.1017,181361,0
2010-06-22,7.1594,7.3326,6.8707,6.8707,159476,0
2010-06-23,6.8707,6.9477,6.7167,6.7456,298785,0
2010-06-24,6.6398,6.7264,6.3126,6.3703,359777,0
2010-06-25,6.3993,6.6879,6.3993,6.6013,689017,0
2010-06-28,6.5628,6.6783,6.4473,6.4569,315606,0
2010-06-29,6.2741,6.38,6.1009,6.149,438303,0
2010-06-30,6.1553,6.3124,5.8804,5.959,415255,0
2010-07-01,6.303,7.4385,6.1874,7.0246,1127397,0
2010-07-02,7.0246,7.0246,6.6109,6.7071,413493,0
2010-07-06,6.9093,6.9285,6.3703,6.3896,305802,0
2010-07-07,6.4185,6.505,6.149,6.4857,249991,0
2010-07-08,6.5917,6.5917,6.2933,6.4665,265652,0
2010-07-09,6.4665,6.6879,6.3126,6.6686,137104,0
2010-07-12,6.659,6.7745,6.4761,6.6302,183293,0
2010-07-13,6.7841,6.9766,6.7167,6.8803,329256,0
2010-07-14,6.8611,6.8996,6.6013,6.7648,236324,0
2010-07-15,6.7937,6.7937,6.4665,6.5435,222906,0
2010-07-16,6.4569,6.5917,6.226,6.4281,476019,0
2010-07-19,6.4473,6.505,6.1394,6.2452,385874,0
2010-07-20,6.1682,6.2452,5.9565,6.2067,440041,0
2010-07-21,6.2548,6.7456,6.1009,6.6686,521177,0
2010-07-22,6.7264,6.9477,6.6398,6.8996,639989,0
2010-07-23,6.8226,7.169,6.6302,7.0631,393330,0
2010-07-26,7.1402,7.3229,6.813,7.2942,274052,0
2010-07-27,7.3999,7.4289,7.0631,7.0728,193902,0
2010-07-28,7.0824,7.1305,6.8514,6.9477,143437,0
2010-07-29,7.0055,7.2075,6.8611,7.0055,272568,0
2010-07-30,6.8514,7.1305,6.7841,7.1113,235656,0
2010-08-02,7.2749,7.3326,7.0342,7.0824,173239,0
2010-08-03,7.0342,7.1305,6.8033,6.9189,160374,0
2010-08-04,6.9574,7.1305,6.8899,7.0055,98685,0
2010-08-05,6.9381,7.0438,6.8322,6.9381,127586,0
2010-08-06,6.9189,7.0342,6.7841,6.9958,166508,0
2010-08-09,7.0438,7.1594,6.9766,7.1305,110956,0
2010-08-10,7.0246,7.0342,6.6686,6.736,134238,0
2010-08-11,6.5146,6.5146,6.1394,6.226,354845,0
2010-08-12,6.1874,6.38,6.024,6.2933,142129,0
2010-08-13,6.3511,6.4473,6.0721,6.1105,124247,0
2010-08-16,6.0432,6.3222,6.0432,6.149,136772,0
2010-08-17,6.2452,6.303,6.024,6.0817,235691,0
2010-08-18,6.0913,6.2164,5.9469,6.1682,302991,0
2010-08-19,6.1298,6.226,5.9565,6.0817,266928,0
2010-08-20,6.0336,6.1298,5.8604,5.9758,219369,0
2010-08-23,5.9758,6.0432,5.7737,5.7737,199960,0
2010-08-24,5.6678,6.0046,5.5813,5.8508,183179,0
2010-08-25,5.8026,6.0528,5.7641,6.0142,173267,0
2010-08-26,6.0336,6.0817,5.8795,6.024,191815,0
2010-08-27,6.0721,6.2548,5.9276,6.2067,187416,0
2010-08-30,6.149,6.2837,6.0624,6.1394,212519,0
2010-08-31,6.1105,6.2757,6.0522,6.1979,238934,0
2010-09-01,6.3222,6.6494,6.3222,6.5917,267382,0
2010-09-02,6.5435,6.9189,6.4954,6.8322,187728,0
2010-09-03,6.8803,7.1786,6.8611,6.9574,185556,0
2010-09-07,6.9381,6.9381,6.4857,6.5628,270576,0
2010-09-08,6.6013,6.8803,6.6013,6.8611,170694,0
2010-09-09,6.9477,6.967,6.6783,6.736,124966,0
2010-09-10,6.7745,6.8803,6.5532,6.5821,168756,0
2010-09-13,6.6494,7.015,6.6494,6.9477,167712,0
2010-09-14,6.8996,7.1594,6.813,7.092,127114,0
2010-09-15,7.0631,7.3229,7.0055,7.2749,113882,0
2010-09-16,7.2653,7.2653,7.1209,7.1883,98309,0
2010-09-17,7.2461,7.2461,6.9958,7.2171,119074,0
2010-09-20,7.2171,7.5155,7.1498,7.477,128474,0
2010-09-21,7.4866,7.4866,7.0631,7.1883,178614,0
2010-09-22,7.1402,7.2461,6.8707,6.9958,236809,0
2010-09-23,6.9093,7.2846,6.8033,7.015,226954,0
2010-09-24,7.2171,7.4674,7.169,7.4385,187241,0
2010-09-27,7.4577,7.4577,7.2364,7.2942,150589,0
2010-09-28,7.3326,7.4866,7.015,7.4481,312686,0
2010-09-29,7.4385,7.6694,7.3422,7.5732,186497,0
2010-09-30,7.6552,7.7814,7.2859,7.6163,304661,0
2010-10-01,6.6879,6.6879,6.2548,6.4185,1155983,0
2010-10-04,6.38,6.4473,6.1874,6.3511,489932,0
2010-10-05,6.4089,6.4089,6.2645,6.3511,337428,0
2010-10-06,6.3703,6.4281,6.2548,6.3993,208973,0
2010-10-07,6.4281,6.5242,6.2741,6.4089,184788,0
2010-10-08,6.3993,6.4954,6.3511,6.4569,176325,0
2010-10-11,6.4377,6.6109,6.4377,6.4761,107074,0
2010-10-12,6.4665,6.7071,6.4089,6.6975,215986,0
2010-10-13,6.7264,6.8996,6.6205,6.7456,314909,0
2010-10-14,6.7552,6.7937,6.38,6.5628,401740,0
2010-10-15,6.6205,6.7264,6.3993,6.5339,241673,0
2010-10-18,6.5724,6.6109,6.5146,6.6013,144928,0
2010-10-19,6.4954,6.6398,6.4281,6.5146,380018,0
2010-10-20,6.3607,6.38,5.5717,5.6101,1725316,0
2010-10-21,5.6582,5.7737,5.5621,5.6293,589558,0
2010-10-22,5.6101,5.6775,5.4946,5.6197,414421,0
2010-10-25,5.6485,5.8892,5.6485,5.7641,336720,0
2010-10-26,5.7256,5.9084,5.7256,5.7833,474895,0
2010-10-27,5.7545,5.7833,5.6485,5.7256,296571,0
2010-10-28,5.7545,5.7641,5.5428,5.6197,401417,0
2010-10-29,5.61,5.74,5.57,5.74,257083,0
2010-11-01,5.7833,5.8411,5.6485,5.7641,274866,0
2010-11-02,5.8122,5.8411,5.7256,5.8314,258146,0
2010-11-03,5.8218,5.8411,5.7256,5.7737,258353,0
2010-11-04,5.8411,5.9373,5.8026,5.8795,315460,0
2010-11-05,5.8988,5.9758,5.8699,5.8988,186463,0
2010-11-08,5.8892,5.9469,5.8218,5.918,220568,0
2010-11-09,5.918,5.9469,5.8122,5.8604,169789,0
2010-11-10,5.8604,5.8795,5.7545,5.8699,275722,0
2010-11-11,5.793,5.8604,5.7641,5.8026,112615,0
2010-11-12,5.7545,5.8508,5.716,5.7256,103634,0
2010-11-15,5.7545,5.7545,5.5332,5.6389,171938,0
2010-11-16,5.5813,5.7256,5.5043,5.5621,207946,0
2010-11-17,5.3021,5.3021,4.975,4.975,855389,0
2010-11-18,5.004,5.1675,4.9558,5.1001,589140,0
2010-11-19,5.0712,5.0808,4.9558,5.0231,153261,0
2010-11-22,5.0135,5.0712,4.9558,4.975,248223,0
2010-11-23,4.9365,5.0231,4.8884,5.004,236576,0
2010-11-24,5.0616,5.1001,4.9077,5.004,240052,0
2010-11-26,5.0327,5.0327,4.9365,4.9558,68080,0
2010-11-29,4.9558,5.0712,4.8595,5.0135,536053,0
2010-11-30,4.9642,5.1682,4.935,5.1293,470807,0
2010-12-01,5.2445,5.2445,5.052,5.1001,290599,0
2010-12-02,5.1097,5.3407,4.9943,5.3021,426434,0
2010-12-03,5.206,5.206,5.0712,5.1579,220926,0
2010-12-06,5.1289,5.3117,5.1001,5.3021,335270,0
2010-12-07,5.3888,5.3984,5.2349,5.2637,271095,0
2010-12-08,5.2637,5.3021,5.1386,5.1579,262641,0
2010-12-09,5.1868,5.1868,5.0423,5.052,199346,0
2010-12-10,5.052,5.1771,5.0231,5.1193,355971,0
2010-12-13,5.1193,5.1771,5.0808,5.1386,331029,0
2010-12-14,5.1675,5.2349,5.1386,5.1482,264949,0
2010-12-15,5.1001,5.1868,5.0616,5.1289,229719,0
2010-12-16,5.1289,5.5332,5.0904,5.4369,686925,0
2010-12-17,5.4465,5.6293,5.2733,5.6293,543058,0
2010-12-20,5.6678,5.6967,5.3503,5.4754,371090,0
2010-12-21,5.485,5.5717,5.4369,5.485,250990,0
2010-12-22,5.514,5.5621,5.3407,5.5332,347987,0
2010-12-23,5.485,5.6101,5.3503,5.485,380238,0
2010-12-27,5.4946,6.1202,5.4465,5.9469,566791,0
2010-12-28,5.9565,6.0624,5.7833,5.8699,363723,0
2010-12-29,5.9001,5.9688,5.8412,5.9001,104339,0
2010-12-30,5.9295,6.2633,5.8706,6.0768,369763,0
2010-12-31,5.97,6,5.88,5.92,370359,0
2011-01-03,5.9758,5.995,5.8218,5.8892,450074,0
2011-01-04,5.9469,5.9469,5.6101,5.7256,374338,0
2011-01-05,5.7256,5.7833,5.5524,5.7641,502251,0
2011-01-06,5.7449,5.793,5.6485,5.6678,418681,0
2011-01-07,5.716,5.7545,5.5043,5.6389,370361,0
2011-01-10,5.5813,5.7737,5.4273,5.716,559881,0
2011-01-11,5.7256,5.8026,5.5908,5.7833,467763,0
2011-01-12,5.8122,5.918,5.7352,5.8892,324022,0
2011-01-13,5.8699,6.1298,5.8314,6.0913,699195,0
2011-01-14,6.0913,6.197,5.9276,6.1394,473525,0
2011-01-18,6.0913,6.197,5.8699,5.9469,298126,0
2011-01-19,5.9373,5.9373,5.6775,5.7064,368345,0
2011-01-20,5.6582,5.8604,5.6004,5.8218,312386,0
2011-01-21,5.8411,5.8699,5.7256,5.7256,176132,0
2011-01-24,5.7064,5.8026,5.6775,5.7833,98453,0
2011-01-25,5.7352,5.8314,5.6582,5.7641,317216,0
2011-01-26,5.793,5.8699,5.6389,5.7641,141721,0
2011-01-27,5.6967,5.8218,5.6775,5.7737,179895,0
2011-01-28,5.7545,5.7545,5.4946,5.514,279358,0
2011-01-31,5.56,5.65,5.44,5.49,184924,0
2011-02-01,5.514,5.6678,5.4946,5.6293,144139,0
2011-02-02,5.5908,5.6101,5.4465,5.4658,71758,0
2011-02-03,5.5043,5.6197,5.4465,5.5908,128163,0
2011-02-04,5.6101,5.6293,5.514,5.5524,79261,0
2011-02-07,5.5332,5.6678,5.5236,5.6485,132709,0
2011-02-08,5.6293,5.8411,5.6101,5.8314,158865,0
2011-02-09,5.793,5.9373,5.7737,5.8699,211050,0
2011-02-10,5.8411,5.9276,5.7737,5.8699,147472,0
2011-02-11,5.8314,5.8699,5.7833,5.8699,155475,0
2011-02-14,5.8604,5.9373,5.8314,5.918,218834,0
2011-02-15,5.8795,5.9854,5.8604,5.9661,306436,0
2011-02-16,6.0046,6.0913,5.9661,5.995,152032,0
2011-02-18,5.9661,6.0142,5.9276,5.995,143401,0
2011-02-22,5.9758,6.197,5.9565,6.024,381232,0
2011-02-23,6.0336,6.0817,5.8122,5.8892,259997,0
2011-02-24,5.9373,5.9373,5.7833,5.8892,167072,0
2011-02-25,5.9373,5.9661,5.8508,5.9084,222603,0
2011-02-28,5.9688,5.9688,5.7921,5.8804,169484,0
2011-03-01,5.8871,5.9259,5.7996,5.8482,214927,0
2011-03-02,5.8871,5.9259,5.8191,5.8677,186679,0
2011-03-03,5.955,5.9745,5.8677,5.9163,182511,0
2011-03-04,5.9084,5.9469,5.8218,5.918,128997,0
2011-03-07,5.918,5.918,5.793,5.8604,195991,0
2011-03-08,5.8314,5.9565,5.8026,5.9084,182753,0
2011-03-09,5.9373,5.9565,5.8218,5.9469,278388,0
2011-03-10,5.8968,5.9259,5.8191,5.8579,179843,0
2011-03-11,5.8482,6.1785,5.8385,6.1008,613266,0
2011-03-14,6.0528,6.3414,5.8892,5.8892,260023,0
2011-03-15,5.8218,5.9276,5.7737,5.8892,161291,0
2011-03-16,5.8795,5.8795,5.793,5.8026,354754,0
2011-03-17,5.8288,5.955,5.8191,5.8385,313252,0
2011-03-18,5.8677,5.955,5.8191,5.9356,371530,0
2011-03-21,5.9356,6.0133,5.8191,5.8677,259946,0
2011-03-22,5.9163,5.9163,5.8288,5.8579,100475,0
2011-03-23,5.8604,5.9084,5.7737,5.8892,235361,0
2011-03-24,5.918,5.9565,5.8699,5.8699,313395,0
2011-03-25,5.8871,6.0911,5.8677,6.0814,245942,0
2011-03-28,6.1203,6.2173,6.0522,6.0717,304563,0
2011-03-29,6.0814,6.1493,6.0425,6.1105,226940,0
2011-03-30,6.13,6.1785,6.0814,6.1493,215261,0
2011-03-31,6.12,6.28,6.1,6.24,288224,0
2011-04-01,6.1105,6.2271,5.6928,6.1105,1009661,0
2011-04-04,6.1008,6.2173,6.0522,6.1203,467844,0
2011-04-05,6.1008,6.1397,6.0328,6.0619,294390,0
2011-04-06,6.1105,6.1203,6.0036,6.0717,307171,0
2011-04-07,6.0717,6.334,6.0717,6.1493,350137,0
2011-04-08,6.1882,6.2173,6.0425,6.0522,164762,0
2011-04-11,6.0717,6.2173,6.0717,6.1882,165826,0
2011-04-12,6.1688,6.2854,6.1688,6.2173,196567,0
2011-04-13,6.2659,6.2757,6.1105,6.1688,171758,0
2011-04-14,6.1785,6.2271,6.13,6.2076,133095,0
2011-04-15,6.1203,6.2854,5.8385,6.2562,995171,0
2011-04-18,6.1493,6.2854,6.0619,6.1008,214965,0
2011-04-19,6.1203,6.159,5.9648,6.0036,137656,0
2011-04-20,6.0717,6.1008,5.9453,5.9842,177280,0
2011-04-21,6.0425,6.0425,5.9259,5.9356,205360,0
2011-04-25,5.9356,6.0231,5.8774,5.955,141622,0
2011-04-26,5.9648,6.1203,5.955,5.9939,174501,0
2011-04-27,5.9939,6.2173,5.9842,6.1785,186129,0
2011-04-28,6.1493,6.1785,6.0328,6.0522,234421,0
2011-04-29,6.06,6.09,5.96,5.97,159342,0
2011-05-02,5.9842,6.0036,5.8774,5.8871,363603,0
2011-05-03,5.8871,5.9745,5.8677,5.8677,159906,0
2011-05-04,5.8968,5.9163,5.8288,5.8774,281727,0
2011-05-05,5.8482,5.9939,5.8288,5.9648,353246,0
2011-05-06,5.9745,6.1882,5.9356,5.9745,264400,0
2011-05-09,5.9842,6.0522,5.8968,5.9648,140702,0
2011-05-10,6.0133,6.2757,5.955,6.2757,282023,0
2011-05-11,6.2757,6.6448,6.2076,6.5477,536277,0
2011-05-12,6.4699,6.5088,6.3631,6.4699,290848,0
2011-05-13,6.4602,6.5185,6.2562,6.2951,186854,0
2011-05-16,6.2465,6.3243,6.0814,6.0814,184293,0
2011-05-17,6.0522,6.1105,5.9163,5.9356,207532,0
2011-05-18,5.9356,5.9842,5.8871,5.955,167188,0
2011-05-19,6.0133,6.0911,5.955,6.0036,216442,0
2011-05-20,5.9648,5.9939,5.8094,5.8579,349363,0
2011-05-23,5.8094,5.9356,5.7024,5.7802,131908,0
2011-05-24,5.7996,5.8288,5.6442,5.7219,224623,0
2011-05-25,5.6928,5.7413,5.6345,5.7413,212741,0
2011-05-26,5.7219,5.7899,5.6442,5.7608,194049,0
2011-05-27,5.7899,5.7899,5.6637,5.7316,120849,0
2011-05-31,5.77,5.82,5.71,5.82,245388,0
2011-06-01,5.8191,5.8288,5.6734,5.6831,225629,0
2011-06-02,5.6831,5.751,5.5082,5.5373,176213,0
2011-06-03,5.479,5.547,5.4014,5.4111,132669,0
2011-06-06,5.4208,5.4694,5.3333,5.3819,152424,0
2011-06-07,5.3798,5.5565,5.262,5.2718,135423,0
2011-06-08,5.2521,5.3307,5.1245,5.1441,210354,0
2011-06-09,5.1441,5.2423,5.1049,5.2227,318397,0
2011-06-10,5.2129,5.2129,4.938,5.0263,174678,0
2011-06-13,5.0225,5.1099,4.9739,5.0419,250056,0
2011-06-14,5.1196,5.2168,5.1002,5.1974,143379,0
2011-06-15,5.1488,5.1682,4.9836,5.1099,124198,0
2011-06-16,5.1147,5.1932,5.0362,5.1441,97175,0
2011-06-17,5.1932,5.3307,5.1441,5.1932,252974,0
2011-06-20,5.1682,5.2556,5.1488,5.2459,88034,0
2011-06-21,5.262,5.4681,5.1147,5.4583,145376,0
2011-06-22,5.4288,5.5074,5.1834,5.1932,80396,0
2011-06-23,5.154,5.3798,5.0656,5.3601,101353,0
2011-06-24,5.3699,5.4092,5.2816,5.3209,314150,0
2011-06-27,5.3012,5.4485,5.3012,5.4387,111993,0
2011-06-28,5.4583,5.6841,5.4387,5.6645,202309,0
2011-06-29,5.6939,5.7135,5.4387,5.5565,295718,0
2011-06-30,5.55,5.66,5.49,5.59,218937,0
2011-07-01,5.8706,6.5971,5.743,6.3124,810705,0
2011-07-05,6.3516,6.4891,6.2535,6.3615,253728,0
2011-07-06,6.3909,6.5873,6.3909,6.4989,228648,0
2011-07-07,6.5774,6.9898,6.5382,6.8523,342560,0
2011-07-08,6.7541,6.764,6.6363,6.6363,120190,0
2011-07-11,6.548,6.6265,6.4105,6.4302,162795,0
2011-07-12,6.3713,6.6462,6.3124,6.5676,189513,0
2011-07-13,6.5774,6.6854,6.4695,6.5284,158060,0
2011-07-14,6.5087,6.6756,6.4302,6.5971,197518,0
2011-07-15,6.656,6.656,6.5284,6.5382,131933,0
2011-07-18,6.5382,6.5382,6.3124,6.3811,83594,0
2011-07-19,6.4596,6.5185,6.4007,6.4596,120327,0
2011-07-20,6.4793,6.4793,6.3418,6.3713,96572,0
2011-07-21,6.4105,6.4793,6.3418,6.44,110765,0
2011-07-22,6.44,6.44,6.3124,6.3615,69620,0
2011-07-25,6.2633,6.3222,6.2142,6.224,56766,0
2011-07-26,6.2535,6.2535,6.0964,6.1357,94897,0
2011-07-27,6.116,6.116,5.9884,6.0375,152786,0
2011-07-28,6.0375,6.4007,6.0179,6.0473,239063,0
2011-07-29,6.01,6.23,6.01,6.18,132250,0
2011-08-01,6.2338,6.3516,6.0277,6.0473,163454,0
2011-08-02,6.01,6.11,5.69,5.72,192479,0
2011-08-03,5.6546,5.8902,5.635,5.8706,117794,0
2011-08-04,5.7724,5.7724,5.3209,5.3307,298497,0
2011-08-05,5.419,5.4877,5.154,5.2914,233216,0
2011-08-08,5.154,5.3209,4.4766,4.5355,895763,0
2011-08-09,4.6337,4.9969,4.4177,4.9969,282046,0
2011-08-10,4.8005,5.0263,4.6337,4.6533,254451,0
2011-08-11,4.7122,5.0165,4.6926,4.8693,222198,0
2011-08-12,4.938,4.9773,4.7122,4.7907,166912,0
2011-08-15,4.8693,4.9085,4.7907,4.8693,85644,0
2011-08-16,4.8202,4.8595,4.6042,4.8005,107982,0
2011-08-17,4.83,4.9674,4.6533,4.6729,91461,0
2011-08-18,4.5453,4.5649,4.3686,4.4177,181203,0
2011-08-19,4.3686,4.6435,4.3588,4.3686,112724,0
2011-08-22,4.4766,4.5551,4.3195,4.3391,103447,0
2011-08-23,4.3391,4.7907,4.3391,4.7613,174245,0
2011-08-24,4.7809,4.8496,4.4471,4.6631,1639941,0
2011-08-25,4.6926,4.7122,4.398,4.398,133641,0
2011-08-26,4.3882,4.5551,4.2901,4.5159,101718,0
2011-08-29,4.5846,4.7711,4.5551,4.7711,121679,0
2011-08-30,4.7515,4.8202,4.614,4.7907,84279,0
2011-08-31,4.85,4.91,4.59,4.67,129665,0
2011-09-01,4.6926,4.7613,4.4177,4.5355,149632,0
2011-09-02,4.44,4.47,4.35,4.37,201571,0
2011-09-06,4.21,4.4,4.2,4.33,244828,0
2011-09-07,4.39,4.53,4.37,4.38,217594,0
2011-09-08,4.34,4.36,4.21,4.23,188082,0
2011-09-09,4.2115,4.2704,4.0937,4.1624,335226,0
2011-09-12,4.0643,4.3097,4.0643,4.2802,194851,0
2011-09-13,4.3195,4.4864,4.2017,4.2115,122495,0
2011-09-14,4.2606,4.349,4.1624,4.2901,211356,0
2011-09-15,4.2901,4.3195,4.1428,4.3195,163468,0
2011-09-16,4.35,4.44,4.35,4.37,313963,0
2011-09-19,4.2508,4.4864,4.2213,4.4471,129729,0
2011-09-20,4.506,4.506,4.4275,4.457,111515,0
2011-09-21,4.4471,4.5257,4.349,4.3588,250630,0
2011-09-22,4.2213,4.3784,4.2213,4.2999,220382,0
2011-09-23,4.22,4.25,3.62,3.63,698690,0
2011-09-26,3.71,3.71,3.35,3.52,287970,0
2011-09-27,3.59,3.65,3.43,3.47,199142,0
2011-09-28,3.46,3.48,3.32,3.32,124284,0
2011-09-29,3.42,3.49,3.29,3.49,318963,0
2011-09-30,3.43,3.59,3.4,3.47,197148,0
2011-10-03,3.44,3.45,3.19,3.22,272895,0
2011-10-04,3.09,3.75,3.08,3.67,339325,0
2011-10-05,3.63,3.64,3.48,3.61,122615,0
2011-10-06,3.13,3.68,3.05,3.57,535500,0
2011-10-07,3.58,3.58,3.33,3.39,325444,0
2011-10-10,3.44,3.48,3.22,3.3,207994,0
2011-10-11,3.26,3.3,3.14,3.18,701620,0
2011-10-12,3.19,3.24,3.17,3.21,261694,0
2011-10-13,3.18,3.18,3.06,3.07,192530,0
2011-10-14,3.12,3.14,3.07,3.11,85794,0
2011-10-17,3.1,3.11,2.93,2.96,148536,0
2011-10-18,3.08,3.1,2.93,3.08,135767,0
2011-10-19,3.07,3.08,2.96,2.99,106838,0
2011-10-20,3.01,3.04,2.88,2.91,72613,0
2011-10-21,2.98,2.99,2.85,2.9,122673,0
2011-10-24,2.92,3.08,2.92,3.06,643278,0
2011-10-25,3.09,3.15,3,3.01,152987,0
2011-10-26,3.08,3.13,3.01,3.11,290812,0
2011-10-27,3.2,3.42,3.12,3.4,530627,0
2011-10-28,3.38,3.43,3.29,3.41,176510,0
2011-10-31,3.37,3.52,3.32,3.33,261204,0
2011-11-01,3.21,3.34,3.11,3.12,130810,0
2011-11-02,3.21,3.28,3.17,3.22,113003,0
2011-11-03,3.26,3.27,3.08,3.24,102266,0
2011-11-04,3.22,3.25,3.06,3.1,68877,0
2011-11-07,3.08,3.11,3,3.04,64107,0
2011-11-08,3.05,3.12,2.94,3,236715,0
2011-11-09,2.93,2.98,2.82,2.83,142671,0
2011-11-10,2.91,2.92,2.83,2.84,64889,0
2011-11-11,2.9,3.05,2.89,3.01,100060,0
2011-11-14,3.01,3.01,2.85,2.87,96608,0
2011-11-15,2.87,3.01,2.8,2.99,77549,0
2011-11-16,2.96,2.98,2.85,2.88,113688,0
2011-11-17,2.88,2.9,2.8,2.81,90580,0
2011-11-18,2.81,2.86,2.72,2.77,154309,0
2011-11-21,2.71,2.78,2.53,2.67,234929,0
2011-11-22,2.68,2.69,2.46,2.57,143102,0
2011-11-23,2.56,2.56,2.44,2.47,178390,0
2011-11-25,2.48,2.61,2.48,2.49,94843,0
2011-11-28,2.58,2.68,2.5,2.67,110463,0
2011-11-29,2.63,2.66,2.48,2.57,92406,0
2011-11-30,2.67,2.87,2.57,2.86,310091,0
2011-12-01,2.82,2.87,2.73,2.75,122092,0
2011-12-02,2.8,2.84,2.7,2.78,51055,0
2011-12-05,2.81,2.83,2.69,2.71,148208,0
2011-12-06,2.68,2.81,2.59,2.77,109924,0
2011-12-07,2.77,2.86,2.75,2.81,129244,0
2011-12-08,2.77,2.89,2.74,2.76,181848,0
2011-12-09,2.77,2.83,2.6,2.77,265060,0
2011-12-12,2.74,2.77,2.65,2.65,228712,0
2011-12-13,2.68,2.72,2.42,2.48,307194,0
2011-12-14,2.43,2.52,2.28,2.5,248761,0
2011-12-15,2.58,2.59,2.41,2.48,159556,0
2011-12-16,2.5,2.51,2.34,2.49,485086,0
2011-12-19,2.55,2.55,2.34,2.36,129011,0
2011-12-20,2.45,2.45,2.37,2.42,186774,0
2011-12-21,2.4,2.41,2.33,2.37,226511,0
2011-12-22,2.39,2.39,2.15,2.35,308187,0
2011-12-23,2.34,2.4,2.33,2.36,110243,0
2011-12-27,2.35,2.42,2.29,2.31,104119,0
2011-12-28,2.3,2.3,2.18,2.19,121906,0
2011-12-29,2.19,2.29,2.18,2.29,201594,0
2011-12-30,2.27,2.38,2.25,2.34,201046,0
2012-01-03,2.4,2.43,2.29,2.33,233927,0
2012-01-04,2.3,2.37,2.26,2.26,85751,0
2012-01-05,2.24,2.26,2.18,2.2,84416,0
2012-01-06,2.18,2.21,2.03,2.06,289852,0
2012-01-09,2.14,2.14,2.04,2.06,162677,0
2012-01-10,2.11,2.25,2.08,2.1,161301,0
2012-01-11,2.07,2.1,2,2.05,217724,0
2012-01-12,2.04,2.09,2,2.02,288199,0
2012-01-13,2.04,2.08,2.01,2.04,111707,0
2012-01-17,2.06,2.09,2.01,2.02,192013,0
2012-01-18,2.02,2.03,2,2.03,120972,0
2012-01-19,2.04,2.07,2.01,2.03,57780,0
2012-01-20,2.02,2.2,2,2.11,250367,0
2012-01-23,2.13,2.2,2.11,2.19,100660,0
2012-01-24,2.19,2.24,2.12,2.13,193858,0
2012-01-25,2.14,2.15,2.08,2.1,731327,0
2012-01-26,2.12,2.12,2.03,2.04,531384,0
2012-01-27,2.03,2.1,2.03,2.08,374776,0
2012-01-30,2.05,2.1,2.05,2.06,188959,0
2012-01-31,2.11,2.14,2.05,2.07,173789,0
2012-02-01,2.09,2.13,2.03,2.06,306453,0
2012-02-02,2.08,2.08,2,2.02,480407,0
2012-02-03,2.06,2.15,2.02,2.1,262154,0
2012-02-06,2.1,2.11,2.07,2.08,125509,0
2012-02-07,2.07,2.12,2.03,2.07,191603,0
2012-02-08,2.09,2.4,2.06,2.36,1166625,0
2012-02-09,2.38,2.44,2.36,2.41,475086,0
2012-02-10,2.37,2.41,2.12,2.16,285386,0
2012-02-13,2.19,2.35,2.13,2.31,246277,0
2012-02-14,2.32,2.32,2.21,2.26,149137,0
2012-02-15,2.28,2.72,2.28,2.59,769211,0
2012-02-16,2.6,2.73,2.56,2.7,422268,0
2012-02-17,2.7,2.78,2.6,2.78,410483,0
2012-02-21,2.77,2.77,2.5,2.56,209977,0
2012-02-22,2.56,2.58,2.47,2.48,92863,0
2012-02-23,2.42,2.6,2.32,2.58,250352,0
2012-02-24,2.59,2.61,2.48,2.59,116068,0
2012-02-27,2.55,2.55,2.35,2.35,220309,0
2012-02-28,2.36,2.41,2.15,2.26,264321,0
2012-02-29,2.26,2.3,2.14,2.14,243652,0
2012-03-01,2.14,2.2,2.03,2.14,348735,0
2012-03-02,2.16,2.16,2.05,2.06,318584,0
2012-03-05,2.07,2.19,2.07,2.13,166148,0
2012-03-06,2.19,2.25,2.05,2.08,164298,0
2012-03-07,2.1,2.2,2.1,2.11,63829,0
2012-03-08,2.14,2.14,2.07,2.1,63472,0
2012-03-09,2.1,2.13,2.08,2.09,90911,0
2012-03-12,2.08,2.15,2.06,2.13,93014,0
2012-03-13,2.18,2.3,2.14,2.26,245567,0
2012-03-14,2.27,2.32,2.19,2.29,250905,0
2012-03-15,2.3,2.3,2.18,2.19,98963,0
2012-03-16,2.2,2.28,2.16,2.22,296452,0
2012-03-19,2.21,2.26,2.14,2.22,142924,0
2012-03-20,2.19,2.23,2.15,2.18,147400,0
2012-03-21,2.19,2.22,2.16,2.18,126443,0
2012-03-22,2.15,2.22,2.13,2.14,156139,0
2012-03-23,2.16,2.27,2.07,2.25,87954,0
2012-03-26,2.27,2.49,2.24,2.38,387008,0
2012-03-27,2.38,2.43,2.3,2.36,390414,0
2012-03-28,2.07,2.25,1.85,1.99,1850826,0
2012-03-29,2.03,2.03,1.9,1.91,547626,0
2012-03-30,1.94,1.94,1.86,1.86,337829,0
2012-04-02,1.85,1.9,1.84,1.85,340429,0
2012-04-03,1.84,1.89,1.82,1.85,703056,0
2012-04-04,1.83,1.84,1.75,1.79,420928,0
2012-04-05,1.83,1.89,1.76,1.81,348481,0
2012-04-09,1.84,1.84,1.75,1.79,232955,0
2012-04-10,1.8,1.81,1.76,1.8,480541,0
2012-04-11,1.81,1.87,1.76,1.87,416200,0
2012-04-12,1.89,2.06,1.84,2.03,596382,0
2012-04-13,2.06,2.08,1.95,2.01,647490,0
2012-04-16,2.02,2.07,1.9,2.01,280548,0
2012-04-17,2.04,2.11,1.98,2,318074,0
2012-04-18,1.98,2.06,1.96,1.99,366641,0
2012-04-19,1.99,2.02,1.9,1.94,295346,0
2012-04-20,2,2.03,1.93,1.93,149357,0
2012-04-23,1.89,1.94,1.85,1.86,323442,0
2012-04-24,1.86,1.96,1.85,1.94,246479,0
2012-04-25,1.96,2,1.89,1.97,145136,0
2012-04-26,1.98,1.98,1.87,1.92,106002,0
2012-04-27,1.92,1.94,1.89,1.9,86566,0
2012-04-30,1.89,1.9,1.87,1.87,108724,0
2012-05-01,1.86,1.9,1.82,1.82,206805,0
2012-05-02,1.81,1.88,1.81,1.88,233997,0
2012-05-03,1.87,1.93,1.78,1.81,308118,0
2012-05-04,1.79,1.8,1.77,1.78,309949,0
2012-05-07,1.77,1.79,1.7,1.72,351293,0
2012-05-08,1.7,1.73,1.62,1.62,326954,0
2012-05-09,1.61,1.61,1.55,1.57,495524,0
2012-05-10,1.57,1.61,1.55,1.58,204632,0
2012-05-11,1.58,1.67,1.56,1.61,460318,0
2012-05-14,1.6,1.68,1.57,1.61,394086,0
2012-05-15,1.62,1.66,1.61,1.64,444317,0
2012-05-16,1.64,1.65,1.58,1.59,391923,0
2012-05-17,1.59,1.59,1.42,1.47,559549,0
2012-05-18,1.46,1.55,1.46,1.51,301842,0
2012-05-21,1.53,1.53,1.44,1.46,350917,0
2012-05-22,1.45,1.5,1.44,1.47,408400,0
2012-05-23,1.46,1.5,1.41,1.42,215764,0
2012-05-24,1.45,1.45,1.33,1.38,203245,0
2012-05-25,1.37,1.37,1.3,1.32,412854,0
2012-05-29,1.35,1.36,1.26,1.28,258948,0
2012-05-30,1.28,1.3,1.26,1.26,421774,0
2012-05-31,1.27,1.3,1.2,1.2,1325807,0
2012-06-01,1.18,1.28,1.09,1.09,490424,0
2012-06-04,1.11,1.18,1.09,1.12,570549,0
2012-06-05,1.13,1.18,1.06,1.07,382460,0
2012-06-06,1.05,1.12,1.01,1.05,608922,0
2012-06-07,1.07,1.07,1.01,1.03,476253,0
2012-06-08,1.02,1.1,1.02,1.05,438702,0
2012-06-11,1.07,1.13,1.03,1.04,433821,0
2012-06-12,1.05,1.07,1.04,1.04,155748,0
2012-06-13,1.05,1.07,1.02,1.03,458831,0
2012-06-14,1.04,1.12,1.03,1.09,381730,0
2012-06-15,1.08,1.12,1.06,1.11,538331,0
2012-06-18,1.09,1.13,1.08,1.1,376832,0
2012-06-19,1.11,1.12,1.09,1.09,361159,0
2012-06-20,1.09,1.11,1.08,1.11,174486,0
2012-06-21,1.11,1.19,1.08,1.12,451493,0
2012-06-22,1.14,1.16,1.1,1.15,4410453,0
2012-06-25,1.13,1.31,1.13,1.28,487260,0
2012-06-26,1.26,1.27,1.16,1.18,288576,0
2012-06-27,1.19,1.22,1.11,1.12,397017,0
2012-06-28,1.13,1.16,1.11,1.13,287866,0
2012-06-29,1.16,1.2,1.12,1.18,287522,0
2012-07-02,1.17,1.2,1.15,1.16,105167,0
2012-07-03,1.32,1.52,1.3,1.39,653422,0
2012-07-05,1.49,1.5,1.4,1.49,650792,0
2012-07-06,1.43,1.45,1.33,1.36,325453,0
2012-07-09,1.37,1.46,1.3,1.46,412643,0
2012-07-10,1.45,1.46,1.37,1.39,193482,0
2012-07-11,1.37,1.45,1.34,1.45,87600,0
2012-07-12,1.41,1.45,1.4,1.43,201492,0
2012-07-13,1.43,1.55,1.4,1.48,284866,0
2012-07-16,1.45,1.55,1.44,1.53,257400,0
2012-07-17,1.52,1.52,1.35,1.46,125796,0
2012-07-18,1.43,1.55,1.36,1.55,153562,0
2012-07-19,1.53,1.63,1.53,1.61,177133,0
2012-07-20,1.6,1.63,1.58,1.6,169695,0
2012-07-23,1.59,1.61,1.55,1.61,81350,0
2012-07-24,1.61,1.62,1.57,1.61,99460,0
2012-07-25,1.61,1.64,1.6,1.62,264615,0
2012-07-26,2.12,2.22,1.97,2,539143,0
2012-07-27,2.08,2.1,2,2.1,220551,0
2012-07-30,2.15,2.25,2.15,2.18,315288,0
2012-07-31,2.25,2.26,2.17,2.18,605991,0
2012-08-01,2.22,2.27,2.1,2.23,245488,0
2012-08-02,2.21,2.21,2.06,2.18,360638,0
2012-08-03,2.16,2.3,2.11,2.16,111184,0
2012-08-06,2.16,2.3,2.16,2.28,140398,0
2012-08-07,2.3,2.42,2.3,2.36,102635,0
2012-08-08,2.41,2.5,2.38,2.44,214626,0
2012-08-09,2.49,2.5,2.3,2.31,146595,0
2012-08-10,2.34,2.42,2.3,2.36,156214,0
2012-08-13,2.36,2.39,2.32,2.33,36509,0
2012-08-14,2.36,2.46,2.27,2.46,136693,0
2012-08-15,2.4,2.4,2.28,2.39,78178,0
2012-08-16,2.34,2.4,2.27,2.4,41137,0
2012-08-17,2.39,2.41,2.34,2.41,26417,0
2012-08-20,2.37,2.39,2.16,2.39,122185,0
2012-08-21,2.36,2.4,2.16,2.35,185680,0
2012-08-22,2.3,2.33,2.28,2.31,153599,0
2012-08-23,2.32,2.32,2.26,2.3,26468,0
2012-08-24,2.29,2.32,2.26,2.3,45363,0
2012-08-27,2.28,2.34,2.25,2.33,87594,0
2012-08-28,2.3,2.39,2.28,2.37,44532,0
2012-08-29,2.39,2.39,2.3,2.36,57919,0
2012-08-30,2.4,2.5,2.31,2.35,109149,0
2012-08-31,2.36,2.49,2.36,2.46,184644,0
2012-09-04,2.49,2.57,2.46,2.55,221358,0
2012-09-05,2.16,2.69,2.16,2.63,184490,0
2012-09-06,2.63,2.96,2.61,2.96,419349,0
2012-09-07,2.97,3.14,2.86,3.13,475136,0
2012-09-10,3.07,3.65,3.04,3.61,767675,0
2012-09-11,3.64,3.88,3.59,3.7,1046436,0
2012-09-12,3.7,3.77,3.41,3.47,979152,0
2012-09-13,3.57,3.58,3.2,3.25,823359,0
2012-09-14,3.27,3.4,3.25,3.31,195552,0
2012-09-17,3.38,3.49,3.02,3.07,311600,0
2012-09-18,3.08,3.19,2.86,2.9,631464,0
2012-09-19,2.9,2.95,2.7,2.87,409900,0
2012-09-20,2.87,3.14,2.87,3.01,404344,0
2012-09-21,3.06,3.22,3.04,3.1,692574,0
2012-09-24,3.1,3.26,3.1,3.19,253009,0
2012-09-25,3.16,3.38,3.16,3.34,324032,0
2012-09-26,3.35,3.4,3.26,3.3,204604,0
2012-09-27,3.33,3.35,3.28,3.31,116163,0
2012-09-28,3.38,3.55,3.3,3.51,316071,0
2012-10-01,3.69,3.69,3.4,3.55,310029,0
2012-10-02,3.61,3.63,3.4,3.45,700346,0
2012-10-03,3.42,3.5,3.39,3.5,144800,0
2012-10-04,3.5,3.55,3.34,3.42,164191,0
2012-10-05,3.42,3.54,3.38,3.41,232842,0
2012-10-08,3.4,3.46,3.38,3.39,228576,0
2012-10-09,3.4,3.61,3.34,3.4,268824,0
2012-10-10,3.42,3.49,3.38,3.47,159174,0
2012-10-11,3.5,3.78,3.4,3.51,855980,0
2012-10-12,3.54,3.6,3.52,3.54,121844,0
2012-10-15,3.54,3.67,3.48,3.63,591833,0
2012-10-16,3.64,3.76,3.6,3.7,345222,0
2012-10-17,3.74,3.79,3.68,3.75,401346,0
2012-10-18,3.75,3.75,3.57,3.67,223085,0
2012-10-19,3.74,3.74,3.58,3.59,199422,0
2012-10-22,3.61,3.62,3.37,3.44,150130,0
2012-10-23,3.41,3.41,3.2,3.39,205508,0
2012-10-24,3.4,3.5,3.34,3.39,92370,0
2012-10-25,3.4,3.42,3.19,3.23,170667,0
2012-10-26,3.22,3.28,3.22,3.27,94043,0
2012-10-31,3.23,3.27,2.96,3.12,576068,0
2012-11-01,3.12,3.3,3.12,3.18,513780,0
2012-11-02,3.2,3.26,3.16,3.18,168506,0
2012-11-05,3.18,3.36,3.18,3.28,104545,0
2012-11-06,3.25,3.41,3.25,3.38,112224,0
2012-11-07,3.34,3.41,3.25,3.3,144211,0
2012-11-08,3.29,3.39,3.27,3.29,73914,0
2012-11-09,3.28,3.33,3.19,3.23,84333,0
2012-11-12,3.19,3.35,3.19,3.28,54287,0
2012-11-13,3.25,3.25,3.16,3.18,72261,0
2012-11-14,3.17,3.22,3.14,3.2,128288,0
2012-11-15,3.16,3.16,2.84,2.92,254989,0
2012-11-16,2.92,3,2.72,3,170100,0
2012-11-19,3,3.06,2.95,3,81977,0
2012-11-20,3.03,3.32,3.03,3.2,168654,0
2012-11-21,3.25,3.25,3.14,3.19,66051,0
2012-11-23,3.2,3.32,3.18,3.32,15337,0
2012-11-26,3.26,3.44,3.22,3.43,469384,0
2012-11-27,3.38,3.46,3.31,3.37,67950,0
2012-11-28,3.36,3.54,3.34,3.5,743581,0
2012-11-29,3.53,3.7,3.48,3.67,315676,0
2012-11-30,4.75,4.75,4.33,4.57,2408506,0
2012-12-03,4.6,4.83,4.36,4.53,891516,0
2012-12-04,4.54,4.79,4.41,4.71,337203,0
2012-12-05,4.71,4.75,4.54,4.58,162812,0
2012-12-06,4.58,4.6,4.39,4.43,122016,0
2012-12-07,4.43,4.78,4.43,4.76,433614,0
2012-12-10,4.82,4.97,4.78,4.9,243152,0
2012-12-11,4.94,5.17,4.88,5.03,475920,0
2012-12-12,5.1,5.15,4.96,5.11,230843,0
2012-12-13,5.11,5.11,4.5,4.76,310963,0
2012-12-14,4.7,4.95,4.67,4.91,202951,0
2012-12-17,4.91,4.99,4.85,4.9,175472,0
2012-12-18,4.93,5,4.91,4.95,280247,0
2012-12-19,4.96,5,4.95,4.99,80181,0
2012-12-20,5,5.01,4.73,4.96,281230,0
2012-12-21,4.81,5.02,4.81,4.95,571141,0
2012-12-24,4.92,5.09,4.83,5.04,180907,0
2012-12-26,5.06,5.12,4.91,5.01,210331,0
2012-12-27,5.06,5.18,5,5.15,543584,0
2012-12-28,5.18,5.32,5.12,5.27,404838,0
2012-12-31,5.16,5.68,5.15,5.45,921286,0
2013-01-02,5.61,5.76,5.6,5.71,518197,0
2013-01-03,5.74,5.82,5.32,5.38,606774,0
2013-01-04,5.35,5.66,5.35,5.57,179481,0
2013-01-07,5.5,5.66,5.46,5.57,170637,0
2013-01-08,5.62,5.89,5.53,5.77,523687,0
2013-01-09,5.83,5.86,5.7,5.76,217504,0
2013-01-10,5.76,5.78,5.56,5.76,174653,0
2013-01-11,5.78,5.85,5.63,5.78,285323,0
2013-01-14,5.82,5.84,5.19,5.57,386210,0
2013-01-15,5.51,5.71,5.42,5.67,348434,0
2013-01-16,6.1,6.7,5.95,6.41,2484249,0
2013-01-17,6.46,6.55,6.31,6.49,581100,0
2013-01-18,6.49,6.51,6.27,6.4,265158,0
2013-01-22,6.42,6.49,6.3,6.45,200031,0
2013-01-23,6.48,6.48,6.07,6.12,173200,0
2013-01-24,6.2,6.33,6.14,6.2,231449,0
2013-01-25,6.19,6.37,6.17,6.26,114127,0
2013-01-28,6.24,6.29,6.14,6.25,155464,0
2013-01-29,6.23,6.27,6.06,6.2,123631,0
2013-01-30,6.25,6.29,5.92,6,185401,0
2013-01-31,6.01,6.21,5.84,6.2,400544,0
2013-02-01,6.26,6.41,6.2,6.39,479181,0
2013-02-04,6.39,6.58,6.39,6.46,291598,0
2013-02-05,6.46,6.63,6.36,6.55,341221,0
2013-02-06,6.64,6.64,6.47,6.55,209287,0
2013-02-07,6.56,6.56,6.37,6.46,219449,0
2013-02-08,6.45,6.55,6.44,6.52,97829,0
2013-02-11,6.47,6.62,6.39,6.51,301422,0
2013-02-12,6.49,6.56,6.45,6.54,351388,0
2013-02-13,6.54,6.55,6.45,6.53,288077,0
2013-02-14,6.52,6.55,6.48,6.51,172919,0
2013-02-15,6.5,6.53,6.31,6.39,147856,0
2013-02-19,6.42,6.53,6.35,6.48,217165,0
2013-02-20,6.51,6.51,6.04,6.18,145011,0
2013-02-21,6.11,6.21,5.85,6.12,240339,0
2013-02-22,6.15,6.2,6.01,6.07,65525,0
2013-02-25,6.04,6.04,5.65,5.71,165161,0
2013-02-26,5.75,6.05,5.7,6.04,179247,0
2013-02-27,6.05,6.08,5.96,6.03,79832,0
2013-02-28,6.01,6.08,5.95,6.05,122296,0
2013-03-01,6.03,6.08,5.92,6.03,428748,0
2013-03-04,5.97,6.26,5.96,6.22,186866,0
2013-03-05,6.27,6.44,6.19,6.4,229302,0
2013-03-06,6.49,6.53,6.23,6.49,296789,0
2013-03-07,6.5,6.62,6.48,6.54,202433,0
2013-03-08,6.63,6.64,6.35,6.42,216332,0
2013-03-11,6.4,6.51,6.26,6.51,188993,0
2013-03-12,6.43,6.52,6.27,6.39,105341,0
2013-03-13,6.6,6.98,6.51,6.57,762900,0
2013-03-14,7.07,7.1,5.86,6.01,2008781,0
2013-03-15,6.1,6.39,6.02,6.25,763748,0
2013-03-18,6.22,6.57,6.16,6.5,408734,0
2013-03-19,6.5,6.56,6.3,6.44,201003,0
2013-03-20,6.44,6.52,6.31,6.36,190115,0
2013-03-21,6.35,6.35,6.1,6.13,157332,0
2013-03-22,6.22,6.25,5.95,6.02,287250,0
2013-03-25,6.22,6.41,5.95,6.24,321340,0
2013-03-26,6.3,6.46,6.09,6.41,230438,0
2013-03-27,6.35,6.35,6.12,6.19,305454,0
2013-03-28,6.17,6.44,6.12,6.43,184970,0
2013-04-01,6.48,6.48,6.14,6.31,230948,0
2013-04-02,6.28,6.35,6.12,6.21,142435,0
2013-04-03,6.21,6.21,5.93,6.03,245827,0
2013-04-04,6.03,6.39,5.95,6.39,162092,0
2013-04-05,6.21,6.33,6.1,6.12,166579,0
2013-04-08,6.13,6.26,6.13,6.25,102078,0
2013-04-09,6.24,6.45,6.2,6.39,176719,0
2013-04-10,6.36,6.52,6.27,6.5,196392,0
2013-04-11,6.52,6.59,6.46,6.52,171141,0
2013-04-12,6.43,6.49,6.41,6.46,171900,0
2013-04-15,6.39,6.39,6.18,6.29,284721,0
2013-04-16,6.34,6.42,6.16,6.42,217687,0
2013-04-17,6.4,6.45,6.15,6.3,107598,0
2013-04-18,6.29,6.29,6.13,6.22,145057,0
2013-04-19,6.25,6.4,6.16,6.34,77482,0
2013-04-22,6.32,6.47,6.18,6.28,215446,0
2013-04-23,6.3,6.74,6.24,6.73,222636,0
2013-04-24,6.8,6.85,6.63,6.83,247164,0
2013-04-25,6.83,7.08,6.76,6.98,337596,0
2013-04-26,6.94,7.01,6.89,7,279461,0
2013-04-29,7.02,7.07,6.87,6.91,283223,0
2013-04-30,6.85,7,6.77,6.95,591138,0
2013-05-01,6.93,6.96,6.75,6.79,262604,0
2013-05-02,6.78,6.88,6.57,6.8,177995,0
2013-05-03,6.91,6.99,6.79,6.9,115360,0
2013-05-06,6.87,7.1,6.82,6.99,324618,0
2013-05-07,7.03,7.05,6.73,6.93,219810,0
2013-05-08,6.88,6.95,6.7,6.85,78908,0
2013-05-09,6.81,7.3,6.81,7.29,210606,0
2013-05-10,7.29,7.29,7.01,7.28,295297,0
2013-05-13,7.25,7.29,7.18,7.24,93421,0
2013-05-14,7.24,7.4,7.21,7.4,199625,0
2013-05-15,7.4,7.87,7.4,7.83,317649,0
2013-05-16,7.83,7.92,7.48,7.51,222467,0
2013-05-17,7.5,7.76,7.49,7.72,308524,0
2013-05-20,7.77,7.85,7.49,7.58,282853,0
2013-05-21,7.51,7.69,7.5,7.54,144521,0
2013-05-22,7.57,7.61,7.19,7.26,157393,0
2013-05-23,7.03,7.52,7,7.48,168996,0
2013-05-24,7.39,7.47,7.35,7.37,136177,0
2013-05-28,7.45,7.45,7.16,7.19,137524,0
2013-05-29,7.17,7.29,7.04,7.1,137184,0
2013-05-30,7.09,7.33,7.02,7.31,122779,0
2013-05-31,7.28,7.28,7.1,7.21,211234,0
2013-06-03,7.21,7.3,6.95,7.04,201157,0
2013-06-04,7.05,7.05,6.81,6.84,149641,0
2013-06-05,6.83,6.89,6.34,6.4,344270,0
2013-06-06,6.73,6.97,6.55,6.83,492236,0
2013-06-07,7.42,7.61,6.82,6.96,1169854,0
2013-06-10,7.08,7.14,6.96,7.08,583188,0
2013-06-11,6.95,7.18,6.95,7.04,281812,0
2013-06-12,6.85,7.08,6.78,7.02,241297,0
2013-06-13,6.96,7.07,6.64,6.9,517868,0
2013-06-14,6.9,6.93,6.55,6.6,206620,0
2013-06-17,6.67,6.73,6.2,6.26,399926,0
2013-06-18,6.35,6.49,6.23,6.42,493409,0
2013-06-19,6.34,6.34,6.05,6.16,277261,0
2013-06-20,6.08,6.14,5.9,5.99,394471,0
2013-06-21,6.09,6.09,5.82,5.84,409385,0
2013-06-24,5.52,5.85,5.5,5.83,380006,0
2013-06-25,5.85,5.93,5.71,5.92,196354,0
2013-06-26,6.06,6.12,5.79,5.91,387072,0
2013-06-27,6.09,6.75,6.01,6.73,693200,0
2013-06-28,6.7,6.82,6.55,6.74,3061966,0
2013-07-01,6.91,6.96,6.23,6.28,437233,0
2013-07-02,6.3,6.48,5.76,5.95,865316,0
2013-07-03,5.91,6.28,5.85,6.27,351453,0
2013-07-05,6.35,6.47,6.13,6.47,229416,0
2013-07-08,6.44,6.51,6.38,6.5,328492,0
2013-07-09,6.54,6.65,6.47,6.51,402392,0
2013-07-10,6.42,6.5,6.35,6.37,221347,0
2013-07-11,6.43,6.65,6.39,6.63,226604,0
2013-07-12,6.68,7.07,6.68,7.04,388724,0
2013-07-15,7.02,7.13,7,7.11,314861,0
2013-07-16,7.1,7.2,7.07,7.2,368597,0
2013-07-17,7.19,7.21,7.07,7.12,316414,0
2013-07-18,7.12,7.2,7.06,7.15,192723,0
2013-07-19,7.13,7.17,7.1,7.14,181789,0
2013-07-22,7.13,7.17,7.09,7.13,221566,0
2013-07-23,7.13,7.3,7.09,7.3,293281,0
2013-07-24,7.33,7.53,7.19,7.53,323603,0
2013-07-25,7.53,7.55,7.32,7.4,366175,0
2013-07-26,7.32,7.32,7.04,7.1,248200,0
2013-07-29,7.07,7.08,6.58,6.77,386169,0
2013-07-30,6.8,6.86,6.7,6.83,375203,0
2013-07-31,6.86,6.9,6.56,6.84,490159,0
2013-08-01,6.83,6.88,6.73,6.8,131992,0
2013-08-02,6.68,6.81,6.63,6.75,223533,0
2013-08-05,6.75,7,6.67,7,113410,0
2013-08-06,6.96,6.96,6.69,6.89,369896,0
2013-08-07,6.89,6.89,6.39,6.52,275265,0
2013-08-08,6.55,6.59,6.13,6.36,390393,0
2013-08-09,6.35,6.66,6.35,6.65,179806,0
2013-08-12,6.58,6.73,6.58,6.7,142743,0
2013-08-13,6.7,6.71,6.56,6.66,87355,0
2013-08-14,6.67,6.68,6.54,6.6,109065,0
2013-08-15,6.5,6.5,6.25,6.35,186846,0
2013-08-16,6.3,6.33,6.16,6.16,131178,0
2013-08-19,6.13,6.16,6.02,6.04,91560,0
2013-08-20,6.07,6.19,6,6.13,85277,0
2013-08-21,6.09,6.16,5.87,6.1,134824,0
2013-08-22,6.14,6.22,6.05,6.2,128423,0
2013-08-23,6.2,6.2,5.88,5.94,110278,0
2013-08-26,5.96,5.96,5.76,5.8,162168,0
2013-08-27,5.7,5.7,5.3,5.4,378088,0
2013-08-28,5.45,5.67,5.38,5.53,334846,0
2013-08-29,5.5,5.76,5.46,5.76,187372,0
2013-08-30,5.76,5.76,5.48,5.54,183563,0
2013-09-03,5.65,5.84,5.58,5.66,165289,0
2013-09-04,5.65,5.68,5.56,5.61,166192,0
2013-09-05,5.61,5.65,5.35,5.4,330521,0
2013-09-06,5.45,5.56,5.32,5.53,121769,0
2013-09-09,5.56,6,5.5,5.89,461013,0
2013-09-10,6,6.61,5.95,6.61,992739,0
2013-09-11,6.61,7.41,6.54,7.33,766315,0
2013-09-12,7.4,7.45,7.05,7.23,541944,0
2013-09-13,7.35,7.4,7.15,7.19,272700,0
2013-09-16,7.29,7.35,7.11,7.17,254429,0
2013-09-17,7.16,7.21,7.11,7.19,171423,0
2013-09-18,7.15,7.22,7.04,7.19,290489,0
2013-09-19,7.19,7.24,7.01,7.11,139926,0
2013-09-20,7.12,7.13,6.93,6.99,460496,0
2013-09-23,7,7.21,6.93,7.1,300993,0
2013-09-24,6.92,7.21,6.92,7.16,186183,0
2013-09-25,7.21,7.38,7.16,7.25,465045,0
2013-09-26,7.28,7.62,7.25,7.56,385882,0
2013-09-27,7.51,7.6,7.25,7.33,243257,0
2013-09-30,7.22,7.44,7.17,7.21,1009318,0
2013-10-01,7.21,7.56,7.21,7.55,272623,0
2013-10-02,7.49,7.56,7.39,7.42,168435,0
2013-10-03,7.41,7.44,7.05,7.11,256611,0
2013-10-04,7.11,7.15,6.93,7,160538,0
2013-10-07,6.9,6.98,6.34,6.37,546151,0
2013-10-08,6.38,6.39,5.91,6.02,397877,0
2013-10-09,6.07,6.29,5.96,6.13,333985,0
2013-10-10,6.22,6.28,6.07,6.16,253664,0
2013-10-11,6.06,6.23,5.99,6.22,262186,0
2013-10-14,6.12,6.25,6.09,6.14,168364,0
2013-10-15,6.09,6.3,6.02,6.16,221625,0
2013-10-16,6.2,6.48,6.18,6.43,175211,0
2013-10-17,6.35,6.38,6.09,6.12,257129,0
2013-10-18,6.23,6.31,6.13,6.26,184370,0
2013-10-21,6.26,6.33,6.19,6.3,134293,0
2013-10-22,6.31,6.42,6.04,6.18,167564,0
2013-10-23,6.12,6.19,5.95,5.97,194831,0
2013-10-24,6,6.05,5.85,5.89,195017,0
2013-10-25,6.04,6.04,5.76,5.88,211469,0
2013-10-28,5.9,5.94,5.8,5.9,159133,0
2013-10-29,5.9,5.97,5.83,5.96,229086,0
2013-10-30,5.94,6.05,5.7,5.79,341955,0
2013-10-31,5.8,5.82,5.65,5.77,257000,0
2013-11-01,5.77,5.87,5.61,5.78,253483,0
2013-11-04,5.84,6.15,5.82,6.12,159394,0
2013-11-05,6.11,6.11,5.93,6.07,179953,0
2013-11-06,6.12,6.12,5.88,5.97,85656,0
2013-11-07,6,6.04,5.82,5.92,133906,0
2013-11-08,5.9,6.27,5.73,6.14,321859,0
2013-11-11,6.12,6.18,6.01,6.17,95483,0
2013-11-12,6.18,6.18,6.04,6.06,195827,0
2013-11-13,6.1,6.36,6.01,6.35,97989,0
2013-11-14,6.33,6.37,6.24,6.33,71596,0
2013-11-15,6.32,6.49,6.23,6.45,118087,0
2013-11-18,6.46,6.47,6.25,6.35,163900,0
2013-11-19,6.35,6.47,6.24,6.37,86098,0
2013-11-20,6.41,6.41,6.17,6.22,115962,0
2013-11-21,6.27,6.4,6.22,6.34,242064,0
2013-11-22,6.33,6.37,6.09,6.16,301999,0
2013-11-25,6.14,6.14,5.74,5.88,452958,0
2013-11-26,5.94,6.27,5.92,6.19,225655,0
2013-11-27,6.18,6.44,6.18,6.38,109508,0
2013-11-29,6.39,6.4,6.2,6.27,110971,0
2013-12-02,6.28,6.3,6.13,6.14,153035,0
2013-12-03,6.11,6.5,6.11,6.48,216563,0
2013-12-04,7.01,7.35,6.62,6.94,967390,0
2013-12-05,6.85,7.08,6.83,6.9,211650,0
2013-12-06,6.95,7.12,6.9,7.1,350776,0
2013-12-09,7.2,7.28,6.97,7.25,477015,0
2013-12-10,7.2,7.31,7.02,7.25,235600,0
2013-12-11,7.3,7.33,7.05,7.1,281706,0
2013-12-12,7.09,7.29,6.96,7.18,154887,0
2013-12-13,7.22,7.27,7.06,7.12,236795,0
2013-12-16,7.18,7.38,7.16,7.33,269123,0
2013-12-17,7.34,7.57,7.28,7.56,220077,0
2013-12-18,7.55,7.97,7.46,7.9,414966,0
2013-12-19,7.83,8.1,7.51,8.05,515909,0
2013-12-20,8.06,8.99,8.06,8.97,806568,0
2013-12-23,9,9.26,8.96,9.25,483155,0
2013-12-24,9.26,9.33,9.1,9.12,204876,0
2013-12-26,9.19,9.19,8.77,8.96,382866,0
2013-12-27,9.01,9.17,8.82,8.87,218367,0
2013-12-30,8.87,8.9,8.63,8.64,298451,0
2013-12-31,8.78,8.85,8.43,8.54,395823,0
2014-01-02,8.56,8.92,8.34,8.55,629733,0
2014-01-03,8.3,8.3,7.66,7.88,1031755,0
2014-01-06,7.92,8.19,7.92,8.03,314205,0
2014-01-07,8.29,8.55,7.62,7.64,392275,0
2014-01-08,7.66,7.77,7.32,7.34,681062,0
2014-01-09,7.36,7.48,7.04,7.12,368267,0
2014-01-10,7.16,7.46,7.05,7.41,302219,0
2014-01-13,7.33,7.97,7.18,7.77,542886,0
2014-01-14,7.75,8.28,7.74,7.89,403467,0
2014-01-15,7.91,8.14,7.91,8.01,198325,0
2014-01-16,7.97,8.06,7.8,7.86,131141,0
2014-01-17,7.87,8.02,7.82,8,123326,0
2014-01-21,7.99,8.02,7.49,7.5,317570,0
2014-01-22,7.53,7.87,7.38,7.72,225511,0
2014-01-23,7.7,7.75,7.37,7.45,319976,0
2014-01-24,7.42,7.42,7.07,7.14,225886,0
2014-01-27,7.18,7.24,6.82,7.02,288017,0
2014-01-28,7,7.08,6.95,6.99,260660,0
2014-01-29,6.97,6.98,6.65,6.72,491521,0
2014-01-30,6.78,7.13,6.66,7.05,231448,0
2014-01-31,6.89,7.26,6.83,7.14,312690,0
2014-02-03,7.1,7.18,6.66,6.71,309925,0
2014-02-04,6.74,7.07,6.59,6.74,284215,0
2014-02-05,6.74,6.74,6.43,6.57,201958,0
2014-02-06,6.57,6.95,6.57,6.65,236963,0
2014-02-07,6.68,6.77,6.55,6.61,165981,0
2014-02-10,6.68,6.68,6.41,6.5,220517,0
2014-02-11,6.52,6.66,6.5,6.6,97346,0
2014-02-12,6.57,6.7,6.53,6.55,175122,0
2014-02-13,6.5,6.69,6.33,6.35,455730,0
2014-02-14,6.35,6.39,6.15,6.18,255101,0
2014-02-18,6.18,6.35,6.18,6.29,444111,0
2014-02-19,6.29,6.53,6.21,6.5,269000,0
2014-02-20,6.55,6.62,6.44,6.52,167581,0
2014-02-21,6.51,6.58,6.46,6.52,113875,0
2014-02-24,6.52,6.61,6.47,6.49,100830,0
2014-02-25,6.47,6.59,6.45,6.51,98565,0
2014-02-26,6.53,6.75,6.53,6.72,210076,0
2014-02-27,6.71,7.09,6.61,7.08,323926,0
2014-02-28,7.08,7.08,6.59,6.66,446527,0
2014-03-03,6.51,6.63,6.32,6.34,391961,0
2014-03-04,6.45,6.53,6.39,6.47,256236,0
2014-03-05,6.43,6.48,6.31,6.35,130803,0
2014-03-06,6.34,6.52,6.2,6.34,181626,0
2014-03-07,6.4,6.4,6.25,6.33,124541,0
2014-03-10,6.29,6.33,6.21,6.29,238495,0
2014-03-11,6.28,6.3,6.05,6.1,251152,0
2014-03-12,6.06,6.26,5.96,6.18,430083,0
2014-03-13,6.65,7.22,6.61,6.69,1365788,0
2014-03-14,6.62,6.7,6.48,6.5,426899,0
2014-03-17,6.48,6.54,6.24,6.28,278947,0
2014-03-18,6.26,6.3,6.2,6.25,396992,0
2014-03-19,6.22,6.35,6.21,6.23,264940,0
2014-03-20,6.21,6.26,6.14,6.22,227297,0
2014-03-21,6.27,6.41,6.2,6.36,368873,0
2014-03-24,6.39,6.79,6.31,6.69,562950,0
2014-03-25,6.72,6.79,6.32,6.38,424253,0
2014-03-26,6.4,6.45,5.83,5.83,785200,0
2014-03-27,5.9,5.97,5.77,5.87,411395,0
2014-03-28,5.94,6.53,5.94,6.37,474783,0
2014-03-31,6.43,6.62,6.27,6.61,942990,0
2014-04-01,6.7,6.98,6.54,6.57,354905,0
2014-04-02,6.56,6.9,6.54,6.87,265779,0
2014-04-03,6.84,6.91,6.75,6.85,200588,0
2014-04-04,6.87,6.9,6.44,6.6,268670,0
2014-04-07,6.55,6.55,6.23,6.42,342275,0
2014-04-08,6.45,6.51,6.21,6.34,341046,0
2014-04-09,6.38,6.53,6.21,6.5,357228,0
2014-04-10,6.5,6.57,6.11,6.2,298824,0
2014-04-11,6.15,6.33,6.08,6.3,302239,0
2014-04-14,6.34,6.59,6.3,6.54,221680,0
2014-04-15,6.54,6.65,6.29,6.55,207857,0
2014-04-16,6.58,6.63,6.33,6.39,162869,0
2014-04-17,6.36,6.51,6.3,6.44,113868,0
2014-04-21,6.46,6.52,6.35,6.37,98579,0
2014-04-22,6.36,6.49,6.26,6.45,110358,0
2014-04-23,6.43,6.5,6.32,6.45,98701,0
2014-04-24,6.47,6.48,6.34,6.41,67850,0
2014-04-25,6.36,6.42,6.09,6.21,147961,0
2014-04-28,6.26,6.34,5.91,6.08,296210,0
2014-04-29,6.12,6.2,5.98,6.14,193936,0
2014-04-30,6.14,6.29,5.98,6.24,292302,0
2014-05-01,6.25,6.7,6.2,6.55,476791,0
2014-05-02,6.55,6.64,6.37,6.45,226286,0
2014-05-05,6.42,6.46,6.3,6.33,135731,0
2014-05-06,6.3,6.33,6.03,6.09,150481,0
2014-05-07,6.07,6.11,5.84,5.96,200140,0
2014-05-08,5.98,6.13,5.87,6.05,180764,0
2014-05-09,6.02,6.39,5.99,6.37,115580,0
2014-05-12,6.39,6.67,6.37,6.47,196089,0
2014-05-13,6.46,6.53,6.3,6.37,171873,0
2014-05-14,6.39,6.39,6.17,6.17,145862,0
2014-05-15,6.11,6.22,6.02,6.13,128786,0
2014-05-16,6.34,6.59,6.3,6.57,197286,0
2014-05-19,6.58,6.65,6.52,6.64,155525,0
2014-05-20,6.65,6.65,6.18,6.28,231492,0
2014-05-21,6.34,6.34,6.11,6.31,152430,0
2014-05-22,6.37,6.59,6.25,6.55,106037,0
2014-05-23,6.59,6.69,6.46,6.69,152198,0
2014-05-27,6.64,7.04,6.62,6.9,271450,0
2014-05-28,6.88,7.1,6.71,7.09,210572,0
2014-05-29,7.09,7.09,6.88,6.91,196988,0
2014-05-30,6.92,7,6.79,6.82,117176,0
2014-06-02,6.85,6.91,6.62,6.75,71411,0
2014-06-03,6.74,6.79,6.61,6.68,116183,0
2014-06-04,6.66,6.66,6.44,6.47,184516,0
2014-06-05,6.46,6.73,6.39,6.69,132633,0
2014-06-06,6.75,6.78,6.66,6.7,170493,0
2014-06-09,6.7,6.72,6.53,6.65,176591,0
2014-06-10,7.27,7.8,7.02,7.29,1388500,0
2014-06-11,7.28,7.55,6.92,7.55,785900,0
2014-06-12,7.56,7.84,7.33,7.8,538288,0
2014-06-13,7.86,7.93,7.52,7.81,394504,0
2014-06-16,7.81,8.15,7.67,8.14,441689,0
2014-06-17,8.15,8.74,8.06,8.49,734744,0
2014-06-18,8.64,8.73,8.5,8.72,264170,0
2014-06-19,8.79,8.98,8.58,8.72,396483,0
2014-06-20,8.8,8.8,8.38,8.44,464077,0
2014-06-23,8.44,8.51,8.05,8.16,674982,0
2014-06-24,7.99,8.28,7.9,8.23,688163,0
2014-06-25,8.2,9.06,8.16,9.04,678674,0
2014-06-26,9.01,9.12,8.61,8.89,334678,0
2014-06-27,8.8,9.15,8.8,8.93,266421,0
2014-06-30,8.95,8.98,8.53,8.76,808893,0
2014-07-01,8.75,8.93,8.62,8.73,333644,0
2014-07-02,8.75,8.78,8.61,8.65,151200,0
2014-07-03,8.7,8.95,8.68,8.88,100975,0
2014-07-07,8.81,8.82,8.52,8.55,165107,0
2014-07-08,8.55,8.73,8.36,8.65,244198,0
2014-07-09,8.66,8.72,8.6,8.66,120832,0
2014-07-10,8.49,8.79,8.42,8.76,219060,0
2014-07-11,8.72,8.91,8.68,8.91,204387,0
2014-07-14,9,10.13,8.92,10.03,1269470,0
2014-07-15,10.07,10.1,9.18,9.25,571306,0
2014-07-16,9.34,9.34,8.86,9.01,245191,0
2014-07-17,8.98,9.32,8.95,9.15,231369,0
2014-07-18,9.14,9.29,9.05,9.29,175809,0
2014-07-21,9.24,9.28,9,9.1,225153,0
2014-07-22,9.18,9.26,9.09,9.17,151230,0
2014-07-23,9.2,9.52,9.2,9.52,381189,0
2014-07-24,9.55,9.65,9.43,9.51,260580,0
2014-07-25,9.44,9.53,9.05,9.21,588258,0
2014-07-28,9.24,9.24,8.77,8.8,293127,0
2014-07-29,8.78,8.93,8.69,8.85,209768,0
2014-07-30,8.9,8.9,8.72,8.86,158095,0
2014-07-31,8.75,8.79,8.49,8.55,220108,0
2014-08-01,8.58,8.73,8.29,8.67,357575,0
2014-08-04,8.74,9.04,8.68,8.94,289438,0
2014-08-05,8.87,9.46,8.83,9.28,343667,0
2014-08-06,9.18,9.41,9.15,9.17,135196,0
2014-08-07,9.2,9.26,8.72,8.77,188338,0
2014-08-08,8.77,8.97,8.69,8.96,208894,0
2014-08-11,9.05,9.08,8.92,8.98,158171,0
2014-08-12,8.91,9.46,8.91,9.43,225940,0
2014-08-13,9.42,9.51,9.21,9.32,222211,0
2014-08-14,9.36,9.5,9.18,9.28,199124,0
2014-08-15,9.39,9.5,9.07,9.19,259670,0
2014-08-18,9.24,9.57,9.23,9.53,297687,0
2014-08-19,9.58,9.72,9.4,9.51,107820,0
2014-08-20,9.46,9.63,9.31,9.55,131769,0
2014-08-21,9.53,9.58,9.36,9.45,127913,0
2014-08-22,9.44,9.6,9.39,9.53,92035,0
2014-08-25,9.55,9.66,9.2,9.41,148190,0
2014-08-26,9.4,9.65,9.35,9.61,140495,0
2014-08-27,9.62,10.09,9.57,9.97,459071,0
2014-08-28,9.88,9.93,9.61,9.68,559834,0
2014-08-29,9.65,9.72,9.47,9.57,373154,0
2014-09-02,9.64,9.92,9.57,9.88,370880,0
2014-09-03,9.94,9.94,9.37,9.59,508045,0
2014-09-04,9.46,10.89,8.7,10.65,1335930,0
2014-09-05,10.62,11.05,10.41,11.04,501122,0
2014-09-08,11.01,11.22,10.9,11.22,201881,0
2014-09-09,11.16,11.16,10.51,10.58,415053,0
2014-09-10,10.62,10.72,10.5,10.55,159375,0
2014-09-11,10.51,10.65,10.35,10.61,176105,0
2014-09-12,10.58,10.67,10.39,10.64,162374,0
2014-09-15,10.66,10.79,10.49,10.57,212440,0
2014-09-16,10.54,10.89,10.54,10.79,259946,0
2014-09-17,10.79,10.88,10.64,10.69,221999,0
2014-09-18,10.73,10.85,10.63,10.78,131918,0
2014-09-19,10.81,10.91,10.6,10.62,299987,0
2014-09-22,10.62,10.84,10.38,10.55,311355,0
2014-09-23,10.46,10.65,10.31,10.32,200951,0
2014-09-24,10.37,10.44,10.1,10.33,251890,0
2014-09-25,10.37,10.39,9.96,10.21,267631,0
2014-09-26,10.29,10.37,10.05,10.18,175435,0
2014-09-29,10.04,10.25,9.99,10.08,235436,0
2014-09-30,10.08,10.15,9.86,9.89,309412,0
2014-10-01,9.94,10.03,9.36,9.42,307299,0
2014-10-02,9.42,9.56,9.27,9.45,309612,0
2014-10-03,9.49,9.69,9.36,9.37,300993,0
2014-10-06,9.37,9.41,9.03,9.1,201123,0
2014-10-07,6.76,6.84,6.18,6.73,2915072,0
2014-10-08,6.78,7.08,6.62,6.81,1400845,0
2014-10-09,6.77,6.78,6.25,6.43,894519,0
2014-10-10,6.37,6.56,6.28,6.28,340921,0
2014-10-13,6.26,6.46,6.22,6.22,339450,0
2014-10-14,6.25,6.69,6.25,6.67,481043,0
2014-10-15,6.68,6.76,6.4,6.69,311790,0
2014-10-16,6.51,7,6.5,6.8,294838,0
2014-10-17,6.9,6.93,6.48,6.51,413113,0
2014-10-20,6.51,6.61,6.36,6.38,446534,0
2014-10-21,6.48,6.48,6.33,6.39,415097,0
2014-10-22,6.38,6.47,6.2,6.21,328229,0
2014-10-23,6.3,6.45,6.23,6.33,288867,0
2014-10-24,6.35,6.35,6.24,6.29,166366,0
2014-10-27,6.26,6.27,5.94,6.05,536352,0
2014-10-28,6.05,6.35,6.05,6.34,440213,0
2014-10-29,6.32,6.44,6.29,6.32,447372,0
2014-10-30,6.26,6.54,6.22,6.4,307578,0
2014-10-31,6.59,6.59,6.36,6.53,389138,0
2014-11-03,6.53,6.63,6.25,6.33,574761,0
2014-11-04,6.26,6.38,6.13,6.36,307077,0
2014-11-05,6.41,6.69,6.35,6.67,293051,0
2014-11-06,6.65,6.74,6.54,6.74,170910,0
2014-11-07,6.8,6.8,6.55,6.7,233340,0
2014-11-10,6.68,6.76,6.61,6.72,143988,0
2014-11-11,6.72,6.87,6.69,6.86,157108,0
2014-11-12,6.8,7.2,6.8,7.18,183263,0
2014-11-13,7.14,7.17,6.66,6.81,234342,0
2014-11-14,6.79,7.08,6.71,7.05,194350,0
2014-11-17,7.04,7.16,6.9,7.04,271021,0
2014-11-18,7.05,7.08,6.82,6.84,450340,0
2014-11-19,6.83,6.9,6.37,6.62,486087,0
2014-11-20,6.6,7.11,6.59,7.1,207402,0
2014-11-21,7.2,7.24,6.99,7.1,180125,0
2014-11-24,7.06,7.3,7.06,7.28,172855,0
2014-11-25,7.34,7.35,7.18,7.3,132756,0
2014-11-26,7.29,7.47,7.22,7.42,296188,0
2014-11-28,7.41,7.42,7.24,7.24,100255,0
2014-12-01,7.24,7.24,6.7,6.71,315448,0
2014-12-02,6.65,6.9,6.58,6.61,198840,0
2014-12-03,6.6,6.97,6.57,6.87,376149,0
2014-12-04,6.3,6.62,4.85,4.95,2619303,0
2014-12-05,4.97,5.07,4.52,4.6,1285900,0
2014-12-08,4.59,4.59,4.28,4.29,1078169,0
2014-12-09,4.25,4.67,4.12,4.65,642010,0
2014-12-10,4.63,4.69,4.49,4.56,389266,0
2014-12-11,4.7,5.14,4.67,4.91,679364,0
2014-12-12,4.88,4.92,4.72,4.78,347222,0
2014-12-15,4.78,4.79,4.6,4.62,439393,0
2014-12-16,4.65,5.02,4.65,4.96,576694,0
2014-12-17,4.96,5.15,4.91,5.07,371761,0
2014-12-18,5.16,5.56,5.1,5.37,611859,0
2014-12-19,5.35,5.44,5.15,5.24,1056411,0
2014-12-22,5.27,5.4,5.2,5.36,402699,0
2014-12-23,5.43,5.65,5.42,5.6,498440,0
2014-12-24,5.59,5.64,5.32,5.44,224004,0
2014-12-26,5.49,5.6,5.38,5.4,153985,0
2014-12-29,5.45,5.68,5.37,5.65,268827,0
2014-12-30,5.61,5.8,5.53,5.6,293377,0
2014-12-31,5.6,5.9,5.59,5.71,711270,0
2015-01-02,5.74,5.77,5.63,5.7,256423,0
2015-01-05,5.66,6.04,5.63,5.77,438451,0
2015-01-06,5.87,5.91,5.58,5.66,301923,0
2015-01-07,5.73,5.86,5.56,5.69,250013,0
2015-01-08,5.78,6.17,5.73,6.08,897448,0
2015-01-09,6.07,6.14,5.91,5.92,399662,0
2015-01-12,6.08,6.08,5.55,5.68,473819,0
2015-01-13,5.73,5.82,5.42,5.51,453646,0
2015-01-14,5.4,5.53,5.32,5.45,314350,0
2015-01-15,5.49,5.49,5.28,5.35,247407,0
2015-01-16,5.34,5.45,5.02,5.4,394372,0
2015-01-20,5.39,5.45,5.18,5.19,412324,0
2015-01-21,5.18,5.22,5.07,5.18,276585,0
2015-01-22,5.2,5.48,5.15,5.47,147912,0
2015-01-23,5.45,5.47,5.2,5.23,191249,0
2015-01-26,5.17,5.4,5.16,5.34,180496,0
2015-01-27,5.23,5.38,5.2,5.25,178717,0
2015-01-28,5.3,5.3,5.1,5.17,156488,0
2015-01-29,5.17,5.37,5.1,5.36,268447,0
2015-01-30,5.29,5.39,5.05,5.21,430162,0
2015-02-02,5.21,5.26,5.09,5.21,213191,0
2015-02-03,5.21,5.33,5.16,5.2,327300,0
2015-02-04,5.15,5.27,5.15,5.21,196258,0
2015-02-05,5.22,5.4,5.21,5.37,158626,0
2015-02-06,5.4,5.47,5.32,5.37,158450,0
2015-02-09,5.33,5.47,5.27,5.31,186746,0
2015-02-10,5.38,5.41,5.1,5.16,134175,0
2015-02-11,5.14,5.25,5.09,5.18,97015,0
2015-02-12,5.3,5.33,5.17,5.32,99710,0
2015-02-13,5.33,5.46,5.28,5.4,193214,0
2015-02-17,5.38,5.42,5.21,5.24,133746,0
2015-02-18,5.24,5.29,5.05,5.09,190094,0
2015-02-19,5.05,5.36,5.05,5.23,117861,0
2015-02-20,5.25,5.25,5.12,5.16,113289,0
2015-02-23,5.15,5.15,5,5.01,194567,0
2015-02-24,5.05,5.1,4.82,4.9,246728,0
2015-02-25,4.93,5.09,4.86,5.01,123543,0
2015-02-26,5.01,5.1,4.96,5.01,106984,0
2015-02-27,4.99,5.11,4.97,5,178700,0
2015-03-02,5.01,5.1,5,5.03,103200,0
2015-03-03,4.99,5.02,4.87,4.88,133500,0
2015-03-04,4.8,5.04,4.8,5,174800,0
2015-03-05,5.02,5.05,4.92,4.99,135000,0
2015-03-06,4.96,5.04,4.86,4.95,155200,0
2015-03-09,4.96,5.04,4.87,5.01,131200,0
2015-03-10,4.98,5.02,4.88,5,138100,0
2015-03-11,5.01,5.18,4.95,5.12,168100,0
2015-03-12,5.19,5.24,5.13,5.17,139600,0
2015-03-13,5.17,5.25,5.13,5.21,100200,0
2015-03-16,5.25,5.27,5.15,5.17,173000,0
2015-03-17,5.08,5.31,5.08,5.23,165600,0
2015-03-18,5.22,5.31,5.11,5.24,137900,0
2015-03-19,5.21,5.37,5.2,5.33,178200,0
2015-03-20,5.33,5.84,5.33,5.79,353300,0
2015-03-23,5.88,5.92,5.76,5.89,506700,0
2015-03-24,5.98,6.04,5.76,5.86,839100,0
2015-03-25,5.39,5.4,4.91,5.29,1877400,0
2015-03-26,5.27,5.3,5.18,5.23,561800,0
2015-03-27,5.21,5.53,5.09,5.53,684400,0
2015-03-30,5.52,5.59,5.35,5.43,217200,0
2015-03-31,5.39,5.56,5.36,5.56,472030,0
2015-04-01,5.61,5.94,5.61,5.92,628500,0
2015-04-02,5.94,6.12,5.92,6.02,318100,0
2015-04-06,6.05,6.1,5.92,6.04,375300,0
2015-04-07,6.06,6.16,5.99,6.06,279342,0
2015-04-08,6.06,6.11,5.86,5.89,249900,0
2015-04-09,5.86,5.94,5.65,5.73,138378,0
2015-04-10,5.77,5.77,5.53,5.63,126800,0
2015-04-13,6.05,6.19,5.88,5.94,222800,0
2015-04-14,5.97,6.11,5.97,6,373400,0
2015-04-15,6.03,6.05,5.82,5.83,271919,0
2015-04-16,5.85,5.93,5.78,5.82,175591,0
2015-04-17,5.78,5.84,5.72,5.79,244900,0
2015-04-20,5.87,6.02,5.84,5.96,270361,0
2015-04-21,5.96,6,5.81,5.88,189601,0
2015-04-22,5.96,6.24,5.87,6.21,250634,0
2015-04-23,6.21,6.51,6.15,6.45,254900,0
2015-04-24,6.46,6.51,6.31,6.33,138667,0
2015-04-27,6.43,6.45,6.13,6.28,217200,0
2015-04-28,6.3,6.45,6.25,6.4,156300,0
2015-04-29,6.34,6.39,6.1,6.13,161900,0
2015-04-30,6.1,6.15,5.81,5.94,282000,0
2015-05-01,5.94,6.15,5.9,6.1,186000,0
2015-05-04,6.09,6.18,5.96,5.99,229700,0
2015-05-05,5.95,6.04,5.85,6.01,171200,0
2015-05-06,6.04,6.05,5.84,5.9,151771,0
2015-05-07,5.88,5.9,5.7,5.78,206927,0
2015-05-08,5.84,5.86,5.7,5.76,146300,0
2015-05-11,5.93,6.09,5.78,5.86,475100,0
2015-05-12,5.86,5.94,5.79,5.9,213968,0
2015-05-13,5.88,5.9,5.75,5.76,94900,0
2015-05-14,5.81,6.21,5.7,6.07,950100,0
2015-05-15,6.09,6.17,6.03,6.08,288991,0
2015-05-18,6.13,6.33,6.03,6.29,286231,0
2015-05-19,6.32,6.41,6.06,6.13,318328,0
2015-05-20,6.14,6.24,6.1,6.2,149400,0
2015-05-21,6.28,6.33,6.12,6.14,156900,0
2015-05-22,6.13,6.22,6.02,6.02,102900,0
2015-05-26,6.01,6.07,6,6.01,131367,0
2015-05-27,6.05,6.17,6.01,6.13,167600,0
2015-05-28,6.12,6.15,5.78,5.82,284139,0
2015-05-29,5.83,5.84,5.72,5.74,197500,0
2015-06-01,5.76,5.81,5.57,5.67,253281,0
2015-06-02,5.6,5.77,5.58,5.67,221912,0
2015-06-03,5.68,5.68,5.4,5.41,384900,0
2015-06-04,5.38,5.52,5.31,5.34,298700,0
2015-06-05,5.34,5.4,5.28,5.38,275000,0
2015-06-08,5.37,5.44,5.29,5.33,373200,0
2015-06-09,5.1,5.1,4.13,4.37,2425751,0
2015-06-10,4.4,4.42,4.2,4.35,1555102,0
2015-06-11,4.48,4.5,4.28,4.31,690491,0
2015-06-12,4.35,4.37,4.15,4.29,780000,0
2015-06-15,4.27,4.27,4.04,4.07,544900,0
2015-06-16,4.05,4.13,4,4.12,349100,0
2015-06-17,4.14,4.16,4.01,4.05,562800,0
2015-06-18,4.07,4.32,4.07,4.17,439000,0
2015-06-19,4.19,4.23,4.09,4.1,315900,0
2015-06-22,4.1,4.2,4.06,4.17,235600,0
2015-06-23,4.16,4.2,4.09,4.15,314096,0
2015-06-24,4.15,4.21,4.12,4.15,254000,0
2015-06-25,4.24,4.32,4.21,4.27,283200,0
2015-06-26,4.3,4.33,4.21,4.22,958300,0
2015-06-29,4.17,4.21,4.03,4.06,389600,0
2015-06-30,4.09,4.09,3.98,4.01,317708,0
2015-07-01,4.01,4.04,3.9,3.92,501700,0
2015-07-02,3.94,4.21,3.93,4.12,271800,0
2015-07-06,4.09,4.27,4.08,4.2,326400,0
2015-07-07,4.21,4.23,4.07,4.2,192000,0
2015-07-08,4.18,4.24,4.1,4.15,718600,0
2015-07-09,4.19,4.3,4.12,4.13,318800,0
2015-07-10,4.16,4.23,4.09,4.14,239300,0
2015-07-13,4.11,4.17,4.06,4.07,211300,0
2015-07-14,4.07,4.07,3.8,3.8,744858,0
2015-07-15,3.8,3.81,3.68,3.7,311742,0
2015-07-16,3.7,3.73,3.56,3.66,426300,0
2015-07-17,3.64,3.64,3.52,3.55,474300,0
2015-07-20,3.54,3.57,3.48,3.52,237100,0
2015-07-21,3.48,3.54,3.32,3.37,388900,0
2015-07-22,3.35,3.37,3.26,3.36,232700,0
2015-07-23,3.37,3.47,3.31,3.33,153500,0
2015-07-24,3.29,3.33,3.24,3.29,208100,0
2015-07-27,3.25,3.27,3.1,3.16,489500,0
2015-07-28,3.15,3.25,3.11,3.24,249800,0
2015-07-29,3.19,3.29,3.19,3.23,157800,0
2015-07-30,3.18,3.25,3.18,3.22,230200,0
2015-07-31,3.21,3.29,3.17,3.23,234900,0
2015-08-03,3.22,3.27,3.21,3.24,166318,0
2015-08-04,3.25,3.27,3.19,3.22,231000,0
2015-08-05,3.21,3.29,3.16,3.2,98300,0
2015-08-06,3.19,3.22,3.13,3.2,176307,0
2015-08-07,3.16,3.24,3.16,3.18,181400,0
2015-08-10,3.18,3.33,3.18,3.3,308600,0
2015-08-11,3.27,3.32,3.27,3.3,150778,0
2015-08-12,3.29,3.41,3.23,3.38,146100,0
2015-08-13,3.35,3.37,3.24,3.24,161900,0
2015-08-14,2.15,2.19,1.47,1.69,8451200,0
2015-08-17,1.79,1.87,1.65,1.7,3822200,0
2015-08-18,1.69,1.77,1.68,1.76,798000,0
2015-08-19,1.78,1.78,1.75,1.76,378700,0
2015-08-20,1.77,1.77,1.72,1.73,518700,0
2015-08-21,1.7,1.72,1.57,1.63,786500,0
2015-08-24,1.52,1.64,1.5,1.51,550159,0
2015-08-25,1.56,1.58,1.52,1.52,311800,0
2015-08-26,1.54,1.58,1.44,1.57,542300,0
2015-08-27,1.59,1.69,1.57,1.67,308700,0
2015-08-28,1.66,1.73,1.65,1.71,306800,0
2015-08-31,1.68,1.77,1.68,1.75,286600,0
2015-09-01,1.7,1.75,1.61,1.61,330200,0
2015-09-02,1.64,1.7,1.62,1.7,308200,0
2015-09-03,1.7,1.75,1.64,1.64,194900,0
2015-09-04,1.61,1.65,1.61,1.62,199200,0
2015-09-08,1.63,1.66,1.59,1.62,235400,0
2015-09-09,1.67,1.67,1.55,1.6,252000,0
2015-09-10,1.6,1.6,1.33,1.38,1042362,0
2015-09-11,1.38,1.49,1.34,1.43,1499700,0
2015-09-14,1.4,1.55,1.38,1.48,580900,0
2015-09-15,1.47,1.5,1.44,1.44,197400,0
2015-09-16,1.44,1.47,1.43,1.44,371800,0
2015-09-17,1.45,1.46,1.4,1.42,365535,0
2015-09-18,1.4,1.43,1.39,1.4,722800,0
2015-09-21,1.4,1.45,1.38,1.38,710700,0
2015-09-22,1.25,1.33,1.24,1.31,883200,0
2015-09-23,1.28,1.32,1.28,1.3,351578,0
2015-09-24,1.31,1.32,1.21,1.32,1627267,0
2015-09-25,1.33,1.42,1.25,1.25,4422600,0
2015-09-28,1.26,1.29,1.2,1.2,1840929,0
2015-09-29,1.2,1.24,1.13,1.14,1747800,0
2015-09-30,1.15,1.18,1.11,1.11,907300,0
2015-10-01,1.14,1.15,1.05,1.07,791900,0
2015-10-02,1.07,1.09,1.02,1.04,1179100,0
2015-10-05,1.05,1.12,1.05,1.1,2049999,0
2015-10-06,1.11,1.39,1.11,1.38,1411600,0
2015-10-07,1.37,1.38,1.24,1.31,1835600,0
2015-10-08,1.28,1.54,1.26,1.53,918000,0
2015-10-09,1.53,1.66,1.44,1.56,1023900,0
2015-10-12,1.57,1.57,1.39,1.42,818981,0
2015-10-13,1.39,1.44,1.37,1.39,236600,0
2015-10-14,1.34,1.4,1.34,1.38,372400,0
2015-10-15,1.39,1.42,1.38,1.42,269800,0
2015-10-16,1.43,1.45,1.39,1.42,230700,0
2015-10-19,1.41,1.43,1.37,1.39,260383,0
2015-10-20,1.39,1.4911,1.39,1.48,204040,0
2015-10-21,1.44,1.46,1.42,1.42,165700,0
2015-10-22,1.42,1.42,1.35,1.35,260400,0
2015-10-23,1.39,1.39,1.33,1.34,196300,0
2015-10-26,1.37,1.37,1.3,1.36,134000,0
2015-10-27,1.35,1.37,1.34,1.35,240000,0
2015-10-28,1.35,1.42,1.33,1.41,133600,0
2015-10-29,1.38,1.51,1.38,1.47,284000,0
2015-10-30,1.48,1.48,1.44,1.46,126100,0
2015-11-02,1.46,1.63,1.45,1.58,476152,0
2015-11-03,1.6,1.62,1.59,1.59,214600,0
2015-11-04,1.61,1.62,1.59,1.59,296363,0
2015-11-05,1.59,1.61,1.55,1.59,506900,0
2015-11-06,1.59,1.61,1.58,1.59,316400,0
2015-11-09,1.61,1.61,1.51,1.55,257382,0
2015-11-10,1.55,1.55,1.44,1.47,259200,0
2015-11-11,1.48,1.48,1.38,1.42,160900,0
2015-11-12,1.4,1.45,1.39,1.39,134900,0
2015-11-13,1.4,1.4,1.29,1.31,491500,0
2015-11-16,1.34,1.34,1.22,1.24,427000,0
2015-11-17,1.25,1.27,1.2,1.23,571800,0
2015-11-18,1.24,1.3,1.22,1.23,919200,0
2015-11-19,1.23,1.25,1.17,1.18,430500,0
2015-11-20,1.21,1.24,1.18,1.23,473600,0
2015-11-23,1.23,1.26,1.23,1.26,319900,0
2015-11-24,1.3,1.37,1.3,1.35,235100,0
2015-11-25,1.35,1.37,1.33,1.36,429600,0
2015-11-27,1.37,1.4,1.35,1.39,153400,0
2015-11-30,1.39,1.41,1.36,1.4,418600,0
2015-12-01,1.44,1.44,1.33,1.34,272298,0
2015-12-02,1.4,1.4,1.3,1.31,551280,0
2015-12-03,1.32,1.35,1.16,1.18,583594,0
2015-12-04,1.2,1.29,1.17,1.19,388500,0
2015-12-07,1.2,1.23,1.07,1.09,859400,0
2015-12-08,1.05,1.19,1.01,1.1,1096342,0
2015-12-09,1.12,1.16,1.08,1.08,511500,0
2015-12-10,1.09,1.14,1.06,1.11,351800,0
2015-12-11,1.11,1.15,1.1,1.14,353000,0
2015-12-14,1.15,1.18,1.05,1.05,586517,0
2015-12-15,1.05,1.06,0.96,1,1139000,0
2015-12-16,1.06,1.14,1,1.1,690000,0
2015-12-17,1.14,1.23,1.14,1.2,705200,0
2015-12-18,1.19,1.28,1.18,1.26,1465900,0
2015-12-21,1.28,1.46,1.23,1.44,1202800,0
2015-12-22,1.48,1.58,1.43,1.58,911631,0
2015-12-23,1.59,1.68,1.58,1.59,547300,0
2015-12-24,1.57,1.57,1.44,1.53,259666,0
2015-12-28,1.55,1.55,1.42,1.44,546586,0
2015-12-29,1.47,1.53,1.44,1.52,328530,0
2015-12-30,1.52,1.6,1.52,1.56,521071,0
2015-12-31,1.56,1.7,1.56,1.65,608931,0
2016-01-04,1.65,1.74,1.63,1.72,706975,0
2016-01-05,1.74,1.74,1.67,1.73,282143,0
2016-01-06,1.75,1.75,1.61,1.66,400626,0
2016-01-07,1.56,1.63,1.54,1.54,365548,0
2016-01-08,1.55,1.62,1.47,1.49,518390,0
2016-01-11,1.49,1.49,1.36,1.39,455973,0
2016-01-12,1.37,1.61,1.37,1.5,644853,0
2016-01-13,1.5,1.6,1.42,1.48,432597,0
2016-01-14,1.46,1.52,1.41,1.43,285529,0
2016-01-15,1.4,1.403,1.32,1.37,332716,0
2016-01-19,1.37,1.58,1.37,1.42,403800,0
2016-01-20,1.39,1.509,1.35,1.48,366525,0
2016-01-21,1.47,1.64,1.46,1.55,277669,0
2016-01-22,1.63,1.81,1.55,1.8,1095912,0
2016-01-25,1.8,1.97,1.66,1.68,619631,0
2016-01-26,1.68,1.8,1.68,1.78,281951,0
2016-01-27,1.79,1.8,1.7,1.75,228730,0
2016-01-28,1.79,1.79,1.55,1.69,356395,0
2016-01-29,1.65,1.785,1.65,1.73,243002,0
2016-02-01,1.71,1.73,1.66,1.71,173258,0
2016-02-02,1.7,1.75,1.63,1.7,301861,0
2016-02-03,1.7,1.76,1.615,1.74,220657,0
2016-02-04,1.73,1.82,1.73,1.8,441997,0
2016-02-05,1.8,1.8,1.67,1.67,323646,0
2016-02-08,1.64,1.67,1.48,1.54,432472,0
2016-02-09,1.48,1.64,1.4601,1.62,320789,0
2016-02-10,1.65,1.66,1.41,1.46,232475,0
2016-02-11,1.39,1.45,1.36,1.37,218423,0
2016-02-12,1.33,1.49,1.29,1.47,381699,0
2016-02-16,1.52,1.57,1.46,1.54,188260,0
2016-02-17,1.56,1.62,1.52,1.55,310723,0
2016-02-18,1.54,1.56,1.485,1.54,375843,0
2016-02-19,1.53,1.53,1.401,1.43,272137,0
2016-02-22,1.48,1.5,1.46,1.47,149698,0
2016-02-23,1.48,1.5,1.45,1.46,103547,0
2016-02-24,1.45,1.54,1.43,1.46,582590,0
2016-02-25,1.48,1.5,1.38,1.44,380302,0
2016-02-26,1.46,1.5,1.4,1.49,316860,0
2016-02-29,1.48,1.53,1.4,1.41,324861,0
2016-03-01,1.43,1.45,1.38,1.4,204708,0
2016-03-02,1.4,1.415,1.36,1.37,251538,0
2016-03-03,1.36,1.53,1.36,1.48,472414,0
2016-03-04,1.5,1.63,1.49,1.6,461464,0
2016-03-07,1.63,1.81,1.6251,1.72,905463,0
2016-03-08,1.73,1.8144,1.7,1.77,624577,0
2016-03-09,1.84,1.95,1.82,1.89,509136,0
2016-03-10,1.99,2.94,1.99,2.67,4147120,0
2016-03-11,2.67,2.88,2.45,2.67,1640159,0
2016-03-14,2.78,2.78,2.53,2.63,626740,0
2016-03-15,2.54,2.63,2.4301,2.47,393109,0
2016-03-16,2.45,2.48,2.2,2.38,504926,0
2016-03-17,2.35,2.35,2.2,2.29,852748,0
2016-03-18,2.38,2.69,2.32,2.5,1030924,0
2016-03-21,2.48,2.49,2.32,2.46,625476,0
2016-03-22,2.42,2.45,2.34,2.41,480482,0
2016-03-23,2.41,2.41,2.22,2.23,412776,0
2016-03-24,2.22,2.41,2.19,2.32,523201,0
2016-03-28,2.32,2.49,2.3,2.37,461191,0
2016-03-29,2.38,2.65,2.29,2.59,572145,0
2016-03-30,2.63,2.7366,2.5,2.51,626647,0
2016-03-31,2.53,2.62,2.32,2.39,935175,0
2016-04-01,2.37,2.39,2.28,2.3,276345,0
2016-04-04,2.38,2.41,2.21,2.24,492770,0
2016-04-05,2.23,2.25,2.15,2.17,535716,0
2016-04-06,2.17,2.34,2.1,2.29,597247,0
2016-04-07,2.41,2.4989,2.195,2.26,1077487,0
2016-04-08,2.3,2.36,2.18,2.24,406211,0
2016-04-11,2.27,2.3,2.21,2.22,244687,0
2016-04-12,2.21,2.28,2.18,2.23,291569,0
2016-04-13,2.25,2.35,2.23,2.3,415900,0
2016-04-14,2.31,2.38,2.2299,2.35,309921,0
2016-04-15,2.33,2.37,2.31,2.32,95756,0
2016-04-18,2.34,2.73,2.31,2.69,1205793,0
2016-04-19,2.71,2.92,2.645,2.85,1283997,0
2016-04-20,2.84,3.02,2.82,2.91,761835,0
2016-04-21,2.91,2.9599,2.64,2.67,445225,0
2016-04-22,2.66,2.83,2.66,2.73,188668,0
2016-04-25,2.74,2.7799,2.59,2.63,281838,0
2016-04-26,2.68,2.79,2.58,2.74,294339,0
2016-04-27,2.76,2.83,2.705,2.77,178212,0
2016-04-28,2.75,2.83,2.7,2.7,160566,0
2016-04-29,2.75,2.785,2.57,2.6,286178,0
2016-05-02,2.6,2.68,2.55,2.63,424816,0
2016-05-03,2.61,2.61,2.51,2.56,207578,0
2016-05-04,2.55,2.69,2.51,2.54,260082,0
2016-05-05,2.59,2.59,2.47,2.51,375966,0
2016-05-06,2.56,2.64,2.48,2.5,183117,0
2016-05-09,2.49,2.5801,2.46,2.53,235035,0
2016-05-10,2.56,2.61,2.5,2.56,149417,0
2016-05-11,2.54,2.54,2.41,2.43,389594,0
2016-05-12,2.45,2.5,2.365,2.38,314656,0
2016-05-13,2.37,2.45,2.31,2.32,186912,0
2016-05-16,2.29,2.36,2.24,2.27,248055,0
2016-05-17,2.27,2.3101,2.18,2.19,364124,0
2016-05-18,2.19,2.27,2.14,2.17,251774,0
2016-05-19,2.14,2.14,2.01,2.1,283891,0
2016-05-20,2.09,2.21,2.08,2.12,498130,0
2016-05-23,2.12,2.12,2.0485,2.05,227196,0
2016-05-24,2.03,2.14,2.03,2.09,334466,0
2016-05-25,2.08,2.13,2.06,2.06,408995,0
2016-05-26,2.04,2.06,1.801,1.87,395732,0
2016-05-27,1.82,1.91,1.82,1.9,153792,0
2016-05-31,1.92,1.97,1.92,1.95,106810,0
2016-06-01,1.9,1.95,1.8899,1.94,101601,0
2016-06-02,1.94,2,1.91,2,74887,0
2016-06-03,1.96,2.01,1.85,1.89,167730,0
2016-06-06,1.89,1.99,1.88,1.96,90018,0
2016-06-07,1.96,2.12,1.95,2.09,223097,0
2016-06-08,2.03,2.13,2.02,2.02,448940,0
2016-06-09,2.41,2.52,2.04,2.36,3151497,0
2016-06-10,2.36,2.43,2.22,2.25,439441,0
2016-06-13,2.23,2.35,2.2,2.3,345187,0
2016-06-14,2.31,2.4,2.28,2.36,284802,0
2016-06-15,2.39,2.5,2.33,2.35,311913,0
2016-06-16,2.31,2.32,2.23,2.31,174207,0
2016-06-17,2.33,2.5,2.29,2.48,400975,0
2016-06-20,2.52,2.55,2.32,2.36,269756,0
2016-06-21,2.34,2.393,2.26,2.32,300404,0
2016-06-22,2.34,2.345,2.21,2.22,354306,0
2016-06-23,2.28,2.32,2.07,2.3,900916,0
2016-06-24,2.15,2.27,2.13,2.24,3211082,0
2016-06-27,2.21,2.22,2.04,2.06,420045,0
2016-06-28,2.12,2.25,2.11,2.22,152470,0
2016-06-29,2.27,2.29,2.2,2.22,205378,0
2016-06-30,2.21,2.26,2.18,2.19,134024,0
2016-07-01,2.17,2.32,2.17,2.31,119268,0
2016-07-05,2.31,2.31,2.19,2.23,130650,0
2016-07-06,2.21,2.28,2.18,2.22,146738,0
2016-07-07,2.23,2.27,2.15,2.19,182760,0
2016-07-08,2.24,2.36,2.22,2.36,237603,0
2016-07-11,2.35,2.45,2.29,2.29,142967,0
2016-07-12,2.31,2.34,2.185,2.19,418915,0
2016-07-13,2.19,2.23,2.15,2.16,274414,0
2016-07-14,2.17,2.21,2.12,2.12,90364,0
2016-07-15,2.11,2.14,2.07,2.08,99937,0
2016-07-18,2.09,2.11,2.05,2.07,142095,0
2016-07-19,2.03,2.09,2.02,2.02,257385,0
2016-07-20,2.03,2.06,1.91,1.94,233048,0
2016-07-21,1.92,2.02,1.9,1.9,145213,0
2016-07-22,1.93,1.95,1.86,1.88,217285,0
2016-07-25,1.9,1.93,1.89,1.91,133644,0
2016-07-26,1.92,1.94,1.9,1.91,95851,0
2016-07-27,1.92,1.9574,1.85,1.88,145238,0
2016-07-28,1.89,1.9108,1.86,1.88,56250,0
2016-07-29,1.9,2.06,1.87,2.03,317963,0
2016-08-01,1.99,2.03,1.95,1.96,204813,0
2016-08-02,1.96,2.05,1.88,1.93,218199,0
2016-08-03,1.92,1.995,1.87,1.94,225323,0
2016-08-04,1.95,1.98,1.91,1.94,73954,0
2016-08-05,1.94,2,1.931,1.98,50251,0
2016-08-08,2,2.04,1.95,1.96,86752,0
2016-08-09,1.95,1.97,1.9,1.91,86977,0
2016-08-10,1.92,1.93,1.88,1.88,73137,0
2016-08-11,1.93,1.9402,1.89,1.9,61562,0
2016-08-12,1.91,1.931,1.85,1.88,157495,0
2016-08-15,1.9,1.9105,1.87,1.88,83052,0
2016-08-16,1.87,1.93,1.86,1.9,52205,0
2016-08-17,1.89,2.027,1.87,1.99,144221,0
2016-08-18,1.98,2.03,1.91,1.91,239649,0
2016-08-19,1.91,2.18,1.91,2.12,269170,0
2016-08-22,2.08,2.1088,2.02,2.06,141551,0
2016-08-23,2.08,2.09,2.06,2.08,71458,0
2016-08-24,2.07,2.07,1.97,2.02,110965,0
2016-08-25,2.01,2.07,1.97,1.99,125485,0
2016-08-26,1.96,2.05,1.96,2.05,119944,0
2016-08-29,2.05,2.1,2.02,2.06,389998,0
2016-08-30,1.77,1.81,1.62,1.62,1051209,0
2016-08-31,1.66,1.66,1.47,1.48,633482,0
2016-09-01,1.5,1.52,1.43,1.43,387180,0
2016-09-02,1.43,1.47,1.42,1.45,184496,0
2016-09-06,1.46,1.48,1.39,1.39,377594,0
2016-09-07,1.43,1.49,1.41,1.46,188448,0
2016-09-08,1.46,1.48,1.45,1.46,109801,0
2016-09-09,1.46,1.48,1.43,1.44,99328,0
2016-09-12,1.4,1.4101,1.37,1.38,187703,0
2016-09-13,1.39,1.4,1.34,1.37,174662,0
2016-09-14,1.4,1.4,1.35,1.36,79368,0
2016-09-15,1.37,1.37,1.33,1.35,191725,0
2016-09-16,1.34,1.37,1.32,1.32,261768,0
2016-09-19,1.32,1.33,1.31,1.33,195722,0
2016-09-20,1.37,1.37,1.34,1.34,127473,0
2016-09-21,1.35,1.37,1.34,1.35,72775,0
2016-09-22,1.384,1.39,1.37,1.37,60593,0
2016-09-23,1.4,1.58,1.36,1.52,685360,0
2016-09-26,1.52,1.5689,1.42,1.47,227929,0
2016-09-27,1.45,1.555,1.45,1.52,195572,0
2016-09-28,1.51,1.55,1.45,1.45,152668,0
2016-09-29,1.45,1.49,1.41,1.42,97124,0
2016-09-30,1.39,1.46,1.39,1.45,99033,0
2016-10-03,1.44,1.555,1.39,1.43,285963,0
2016-10-04,1.43,1.44,1.41,1.42,38248,0
2016-10-05,1.46,1.46,1.42,1.43,102157,0
2016-10-06,1.42,1.48,1.42,1.43,35694,0
2016-10-07,1.46,1.46,1.42,1.43,41131,0
2016-10-10,1.43,1.48,1.4,1.4,197665,0
2016-10-11,1.4,1.45,1.4,1.41,72315,0
2016-10-12,1.4,1.405,1.35,1.39,120077,0
2016-10-13,1.39,1.43,1.365,1.4,97582,0
2016-10-14,1.34,1.43,1.34,1.41,93109,0
2016-10-17,1.41,1.42,1.38,1.4,64036,0
2016-10-18,1.4,1.44,1.37,1.4,13705,0
2016-10-19,1.43,1.44,1.42,1.42,14520,0
2016-10-20,1.44,1.44,1.37,1.41,55465,0
2016-10-21,1.4,1.42,1.38,1.4,93241,0
2016-10-24,1.42,1.42,1.4,1.41,78859,0
2016-10-25,1.4,1.44,1.37,1.38,42925,0
2016-10-26,1.35,1.39,1.33,1.35,147216,0
2016-10-27,1.35,1.39,1.35,1.37,103911,0
2016-10-28,1.37,1.39,1.31,1.32,230043,0
2016-10-31,1.34,1.34,1.25,1.28,99495,0
2016-11-01,1.29,1.3,1.2,1.23,281257,0
2016-11-02,1.25,1.27,1.22,1.25,36188,0
2016-11-03,1.24,1.3,1.21,1.21,40221,0
2016-11-04,1.51,1.69,1.46,1.47,2376901,0
2016-11-07,1.47,1.58,1.47,1.51,209111,0
2016-11-08,1.53,1.54,1.45,1.47,163666,0
2016-11-09,1.45,1.49,1.425,1.48,182574,0
2016-11-10,1.48,1.58,1.46,1.57,286942,0
2016-11-11,1.55,1.595,1.53,1.58,176036,0
2016-11-14,1.58,1.7,1.58,1.59,284888,0
2016-11-15,1.5861,1.7,1.57,1.68,371038,0
2016-11-16,1.68,1.76,1.67,1.75,187360,0
2016-11-17,1.76,1.79,1.75,1.79,188712,0
2016-11-18,1.79,1.79,1.69,1.75,168541,0
2016-11-21,1.75,1.77,1.72,1.76,61320,0
2016-11-22,1.77,1.82,1.67,1.7,267894,0
2016-11-23,1.69,1.76,1.69,1.75,98857,0
2016-11-25,1.72,1.77,1.72,1.75,67581,0
2016-11-28,1.76,1.84,1.7,1.74,126358,0
2016-11-29,1.76,1.76,1.68,1.74,130171,0
2016-11-30,1.76,1.77,1.71,1.72,107623,0
2016-12-01,2.14,2.19,1.96,2.1,2194937,0
2016-12-02,2.15,2.28,2.15,2.24,995822,0
2016-12-05,2.29,2.35,2.14,2.18,408964,0
2016-12-06,2.18,2.225,2.14,2.22,258251,0
2016-12-07,2.22,2.24,2.17,2.21,175960,0
2016-12-08,2.22,2.26,2.21,2.24,191706,0
2016-12-09,2.25,2.27,2.1321,2.18,170876,0
2016-12-12,2.14,2.23,2.13,2.17,183452,0
2016-12-13,2.16,2.22,2.1523,2.17,150404,0
2016-12-14,2.16,2.21,2.1031,2.15,109145,0
2016-12-15,2.17,2.19,2.11,2.125,122880,0
2016-12-16,2.13,2.1499,2.08,2.1,167361,0
2016-12-19,2.1,2.11,2.06,2.08,83684,0
2016-12-20,2.1,2.13,2.03,2.1,138456,0
2016-12-21,2.08,2.1,2.01,2.03,185265,0
2016-12-22,2.05,2.05,1.94,1.94,135794,0
2016-12-23,1.92,2,1.92,2,87632,0
2016-12-27,2.02,2.09,2.02,2.09,194229,0
2016-12-28,2.12,2.18,2.11,2.16,250320,0
2016-12-29,2.17,2.31,2.16,2.26,616455,0
2016-12-30,2.31,2.34,2.215,2.34,523661,0
2017-01-03,2.34,2.39,2.3316,2.35,372734,0
2017-01-04,2.36,2.42,2.3101,2.41,418475,0
2017-01-05,2.35,2.4,2.35,2.38,332133,0
2017-01-06,2.36,2.4,2.33,2.36,166734,0
2017-01-09,2.37,2.38,2.3304,2.37,142086,0
2017-01-10,2.35,2.39,2.1,2.1,931684,0
2017-01-11,2.13,2.15,2.03,2.11,402588,0
2017-01-12,2.09,2.13,2.05,2.11,221765,0
2017-01-13,2.12,2.16,2.09,2.1,210633,0
2017-01-17,1.61,1.61,1.35,1.42,3347434,0
2017-01-18,1.43,1.52,1.39,1.49,2376664,0
2017-01-19,1.5,1.5,1.36,1.36,859235,0
2017-01-20,1.39,1.42,1.36,1.38,420405,0
2017-01-23,1.36,1.36,1.27,1.31,760144,0
2017-01-24,1.31,1.42,1.31,1.37,511277,0
2017-01-25,1.37,1.44,1.37,1.42,283440,0
2017-01-26,1.43,1.431,1.31,1.32,301056,0
2017-01-27,1.32,1.36,1.31,1.32,221267,0
2017-01-30,1.3,1.355,1.2976,1.31,236374,0
2017-01-31,1.31,1.34,1.3,1.34,162387,0
2017-02-01,1.33,1.377,1.3207,1.35,182508,0
2017-02-02,1.35,1.38,1.32,1.37,134293,0
2017-02-03,1.4,1.4,1.32,1.36,145783,0
2017-02-06,1.35,1.42,1.31,1.32,474930,0
2017-02-07,1.32,1.34,1.3,1.3,221780,0
2017-02-08,1.29,1.31,1.26,1.26,301502,0
2017-02-09,1.2788,1.34,1.26,1.275,230779,0
2017-02-10,1.29,1.31,1.26,1.26,233283,0
2017-02-13,1.26,1.287,1.2,1.22,599991,0
2017-02-14,1.23,1.25,1.125,1.18,1474286,0
2017-02-15,1.18,1.3,1.17,1.27,461027,0
2017-02-16,1.27,1.32,1.245,1.27,480052,0
2017-02-17,1.3,1.31,1.2701,1.3,114323,0
2017-02-21,1.33,1.36,1.32,1.35,250048,0
2017-02-22,1.36,1.36,1.28,1.35,226578,0
2017-02-23,1.34,1.35,1.2799,1.32,212777,0
2017-02-24,1.35,1.35,1.291,1.35,123503,0
2017-02-27,1.33,1.36,1.33,1.34,69266,0
2017-02-28,1.34,1.35,1.28,1.3,104864,0
2017-03-01,1.33,1.34,1.29,1.3,119584,0
2017-03-02,1.29,1.34,1.28,1.28,114538,0
2017-03-03,1.28,1.33,1.28,1.32,219103,0
2017-03-06,1.32,1.351,1.32,1.34,193647,0
2017-03-07,1.34,1.37,1.32,1.37,133078,0
2017-03-08,1.39,1.4,1.355,1.36,110821,0
2017-03-09,1.36,1.3885,1.3,1.31,301707,0
2017-03-10,1.31,1.34,1.3,1.32,95602,0
2017-03-13,1.32,1.345,1.2101,1.23,521741,0
2017-03-14,1.24,1.2999,1.18,1.2,500223,0
2017-03-15,1.1611,1.245,1.15,1.18,1222017,0
2017-03-16,1.19,1.3,1.18,1.28,392458,0
2017-03-17,1.26,1.3,1.22,1.28,558146,0
2017-03-20,1.29,1.29,1.26,1.28,213971,0
2017-03-21,1.33,1.368,1.2919,1.32,386377,0
2017-03-22,1.34,1.34,1.28,1.3,191877,0
2017-03-23,1.3,1.35,1.29,1.33,283760,0
2017-03-24,1.34,1.41,1.33,1.37,300170,0
2017-03-27,1.38,1.4,1.33,1.36,113542,0
2017-03-28,1.37,1.51,1.365,1.45,611191,0
2017-03-29,1.46,1.51,1.43,1.48,342261,0
2017-03-30,1.51,1.62,1.45,1.48,1228340,0
2017-03-31,1.48,1.5108,1.4678,1.48,258978,0
2017-04-03,1.49,1.49,1.42,1.42,269216,0
2017-04-04,1.42,1.43,1.37,1.38,249710,0
2017-04-05,1.37,1.4,1.32,1.33,285953,0
2017-04-06,1.33,1.37,1.32,1.34,101198,0
2017-04-07,1.35,1.36,1.29,1.29,467043,0
2017-04-10,1.31,1.3214,1.3,1.3,109003,0
2017-04-11,1.32,1.4,1.31,1.39,785122,0
2017-04-12,1.4,1.44,1.35,1.39,205140,0
2017-04-13,1.37,1.37,1.3,1.35,321123,0
2017-04-17,1.36,1.36,1.3,1.32,98633,0
2017-04-18,1.3,1.32,1.28,1.3,150052,0
2017-04-19,1.3,1.33,1.29,1.33,182248,0
2017-04-20,1.34,1.38,1.32,1.37,161498,0
2017-04-21,1.36,1.38,1.3,1.32,201792,0
2017-04-24,1.33,1.3324,1.31,1.31,80769,0
2017-04-25,1.31,1.34,1.28,1.28,207363,0
2017-04-26,1.28,1.29,1.24,1.25,1279314,0
2017-04-27,1.25,1.2628,1.23,1.23,1001821,0
2017-04-28,1.23,1.24,1.21,1.23,183440,0
2017-05-01,1.22,1.24,1.21,1.23,119582,0
2017-05-02,1.22,1.24,1.21,1.24,127053,0
2017-05-03,1.24,1.26,1.21,1.22,222857,0
2017-05-04,1.22,1.23,1.205,1.205,104616,0
2017-05-05,1.21,1.22,1.2,1.21,183207,0
2017-05-08,1.19,1.25,1.19,1.22,239358,0
2017-05-09,1.2155,1.27,1.1938,1.2,1622306,0
2017-05-10,1.21,1.24,1.2,1.21,503061,0
2017-05-11,1.22,1.24,1.19,1.23,291409,0
2017-05-12,1.24,1.24,1.21,1.21,111553,0
2017-05-15,1.21,1.24,1.18,1.19,240622,0
2017-05-16,1.18,1.19,1.13,1.15,383182,0
2017-05-17,1.13,1.17,1.13,1.15,231078,0
2017-05-18,1.15,1.15,1.1,1.1,329250,0
2017-05-19,1.1,1.1,1.04,1.09,450083,0
2017-05-22,1.09,1.14,1.07,1.1,170686,0
2017-05-23,1.11,1.13,1.06,1.08,199603,0
2017-05-24,1.07,1.09,1.05,1.05,340479,0
2017-05-25,1.15,1.26,1.13,1.2,788206,0
2017-05-26,1.21,1.32,1.2,1.28,485069,0
2017-05-30,1.31,1.34,1.28,1.34,393011,0
2017-05-31,1.35,1.36,1.31,1.34,210690,0
2017-06-01,1.36,1.36,1.28,1.29,202710,0
2017-06-02,1.28,1.3,1.23,1.27,141112,0
2017-06-05,1.26,1.3,1.26,1.29,109938,0
2017-06-06,1.3,1.3,1.205,1.21,161031,0
2017-06-07,1.21,1.29,1.21,1.29,203710,0
2017-06-08,1.29,1.33,1.28,1.32,216829,0
2017-06-09,1.32,1.33,1.3,1.32,101664,0
2017-06-12,1.31,1.36,1.295,1.36,113568,0
2017-06-13,1.35,1.39,1.34,1.39,289940,0
2017-06-14,1.37,1.37,1.34,1.34,123860,0
2017-06-15,1.34,1.34,1.26,1.32,142723,0
2017-06-16,1.31,1.33,1.29,1.3,233624,0
2017-06-19,1.3,1.33,1.3,1.32,163497,0
2017-06-20,1.31,1.34,1.26,1.28,208299,0
2017-06-21,1.27,1.3,1.245,1.26,178026,0
2017-06-22,1.25,1.3,1.21,1.24,226270,0
2017-06-23,1.2,1.29,1.2,1.29,142221,0
2017-06-26,1.28,1.34,1.2714,1.32,113127,0
2017-06-27,1.35,1.36,1.3,1.35,129487,0
2017-06-28,1.36,1.38,1.32,1.36,156750,0
2017-06-29,1.35,1.415,1.35,1.35,156467,0
2017-06-30,1.31,1.38,1.29,1.31,117266,0
2017-07-03,1.32,1.34,1.32,1.33,27967,0
2017-07-05,1.34,1.38,1.3,1.3,182294,0
2017-07-06,1.28,1.31,1.27,1.28,142879,0
2017-07-07,1.28,1.3,1.26,1.28,159235,0
2017-07-10,1.27,1.29,1.25,1.27,188242,0
2017-07-11,1.27,1.3,1.26,1.27,79891,0
2017-07-12,1.27,1.3,1.2,1.26,215530,0
2017-07-13,1.27,1.29,1.25,1.27,277555,0
2017-07-14,1.27,1.28,1.26,1.28,66034,0
2017-07-17,1.25,1.3,1.25,1.27,329702,0
2017-07-18,1.26,1.29,1.25,1.28,136795,0
2017-07-19,1.27,1.3,1.26,1.29,81895,0
2017-07-20,1.27,1.33,1.27,1.28,225156,0
2017-07-21,1.31,1.34,1.26,1.31,297833,0
2017-07-24,1.28,1.315,1.27,1.31,105537,0
2017-07-25,1.31,1.39,1.31,1.37,193854,0
2017-07-26,1.38,1.39,1.34,1.39,151932,0
2017-07-27,1.39,1.41,1.37,1.4,129270,0
2017-07-28,1.39,1.45,1.3873,1.43,145459,0
2017-07-31,1.44,1.45,1.38,1.41,98270,0
2017-08-01,1.39,1.44,1.38,1.44,149895,0
2017-08-02,1.44,1.49,1.425,1.47,210716,0
2017-08-03,1.47,1.55,1.47,1.5,277559,0
2017-08-04,1.5367,1.54,1.44,1.5,224169,0
2017-08-07,1.49,1.53,1.445,1.45,135907,0
2017-08-08,1.45,1.51,1.45,1.49,141828,0
2017-08-09,1.48,1.53,1.46,1.48,99660,0
2017-08-10,1.46,1.47,1.34,1.37,249863,0
2017-08-11,1.37,1.4,1.3,1.31,388546,0
2017-08-14,1.31,1.44,1.31,1.33,139188,0
2017-08-15,1.33,1.4,1.3,1.38,231422,0
2017-08-16,1.4,1.4398,1.32,1.35,140205,0
2017-08-17,1.35,1.405,1.35,1.38,98273,0
2017-08-18,1.36,1.39,1.3,1.37,122784,0
2017-08-21,1.36,1.36,1.315,1.35,139100,0
2017-08-22,1.35,1.37,1.3,1.35,143869,0
2017-08-23,1.35,1.37,1.33,1.37,21202,0
2017-08-24,1.36,1.44,1.36,1.4,130938,0
2017-08-25,1.4,1.5,1.4,1.5,109056,0
2017-08-28,1.51,1.54,1.42,1.46,309505,0
2017-08-29,1.35,1.46,1.27,1.28,413716,0
2017-08-30,1.28,1.32,1.2694,1.29,207869,0
2017-08-31,1.3,1.33,1.25,1.29,291492,0
2017-09-01,1.29,1.31,1.25,1.29,150662,0
2017-09-05,1.27,1.31,1.26,1.31,312632,0
2017-09-06,1.32,1.3499,1.27,1.28,164458,0
2017-09-07,1.33,1.35,1.27,1.34,685189,0
2017-09-08,1.35,1.5,1.35,1.46,557841,0
2017-09-11,1.48,1.5,1.42,1.44,310580,0
2017-09-12,1.44,1.49,1.44,1.48,123264,0
2017-09-13,1.48,1.53,1.46,1.53,246163,0
2017-09-14,1.53,1.54,1.47,1.51,163325,0
2017-09-15,1.5,1.53,1.48,1.49,157432,0
2017-09-18,1.52,1.54,1.49,1.51,85860,0
2017-09-19,1.5,1.5399,1.46,1.49,150893,0
2017-09-20,1.4628,1.49,1.45,1.49,117226,0
2017-09-21,1.45,1.47,1.43,1.465,222726,0
2017-09-22,1.49,1.51,1.4664,1.51,113975,0
2017-09-25,1.47,1.52,1.47,1.5,94456,0
2017-09-26,1.51,1.51,1.42,1.44,68094,0
2017-09-27,1.46,1.48,1.415,1.43,49184,0
2017-09-28,1.42,1.47,1.41,1.41,30587,0
2017-09-29,1.41,1.4101,1.35,1.36,63388,0
2017-10-02,1.3501,1.39,1.34,1.34,49567,0
2017-10-03,1.34,1.4,1.34,1.38,58173,0
2017-10-04,1.38,1.43,1.361,1.4,83748,0
2017-10-05,1.41,1.43,1.375,1.42,115490,0
2017-10-06,1.42,1.46,1.42,1.44,67484,0
2017-10-09,1.435,1.435,1.38,1.38,57621,0
2017-10-10,1.41,1.41,1.38,1.4,36292,0
2017-10-11,1.39,1.4,1.36,1.37,50797,0
2017-10-12,1.36,1.37,1.33,1.34,33979,0
2017-10-13,1.34,1.42,1.34,1.38,104207,0
2017-10-16,1.38,1.38,1.33,1.35,81707,0
2017-10-17,1.3473,1.35,1.32,1.35,32290,0
2017-10-18,1.33,1.38,1.33,1.36,45681,0
2017-10-19,1.39,1.39,1.33,1.33,45272,0
2017-10-20,1.33,1.37,1.3,1.31,145917,0
2017-10-23,1.3,1.331,1.3,1.31,84730,0
2017-10-24,1.3334,1.3334,1.3,1.3,26442,0
2017-10-25,1.29,1.31,1.27,1.28,66437,0
2017-10-26,1.28,1.3,1.24,1.25,101571,0
2017-10-27,1.23,1.28,1.205,1.23,486109,0
2017-10-30,1.22,1.22,1.18,1.2,145506,0
2017-10-31,1.19,1.22,1.18,1.18,102239,0
2017-11-01,1.18,1.21,1.17,1.19,59741,0
2017-11-02,1.18,1.2,1.18,1.18,45762,0
2017-11-03,1.17,1.188,1.11,1.14,61656,0
2017-11-06,1.14,1.17,1.12,1.15,82796,0
2017-11-07,1.15,1.16,1.14,1.14,231472,0
2017-11-08,1.14,1.2,1.13,1.19,53653,0
2017-11-09,1.2,1.22,1.13,1.22,105913,0
2017-11-10,1.21,1.25,1.2,1.24,96350,0
