Date,Open,High,Low,Close,Volume,OpenInt
2006-06-01,9.3449,9.3449,9.3449,9.3449,0,0
2006-06-02,9.517,9.703,9.1577,9.524,4584565,0
2006-06-05,9.3449,9.4306,8.7407,9.2728,797077,0
2006-06-06,9.0714,9.2008,8.6258,9.0858,299300,0
2006-06-07,8.9133,9.1577,8.6474,9.0498,322049,0
2006-06-08,9.057,9.1505,8.6544,8.9852,79733,0
2006-06-09,8.9565,9.0282,8.712,9.0282,33842,0
2006-06-12,9.1936,9.1936,8.6616,8.8054,25461,0
2006-06-13,8.5898,8.7982,8.1585,8.6904,129724,0
2006-06-14,8.6616,8.6904,8.216,8.3742,53393,0
2006-06-15,8.3597,8.5898,8.1873,8.4101,53657,0
2006-06-16,8.2664,8.3814,8.137,8.1585,31379,0
2006-06-19,8.1945,8.3957,8.1945,8.2304,34511,0
2006-06-20,8.216,8.2592,8.0866,8.1153,29607,0
2006-06-21,8.0795,8.6186,7.72,8.3814,107546,0
2006-06-22,8.3382,8.6186,8.1945,8.6186,47355,0
2006-06-23,8.2304,8.4748,8.2304,8.4532,27558,0
2006-06-26,8.6113,8.7695,8.518,8.7479,43474,0
2006-06-27,8.6258,8.6258,8.2017,8.4891,48889,0
2006-06-28,8.5323,8.7623,8.5323,8.6976,137816,0
2006-06-29,8.7695,8.7695,8.6616,8.6616,4729,0
2006-06-30,8.6258,8.9852,8.6042,8.7695,109677,0
2006-07-03,8.8917,8.8917,8.6258,8.7695,83058,0
2006-07-05,8.7695,8.8774,8.6113,8.8054,183914,0
2006-07-06,8.8414,8.8989,8.561,8.6616,53689,0
2006-07-07,8.6258,8.9493,8.1225,8.8414,215641,0
2006-07-10,8.8917,8.9133,8.6832,8.7695,77490,0
2006-07-11,8.676,8.8054,8.4244,8.7695,32651,0
2006-07-12,8.9493,8.9493,8.6186,8.7695,34292,0
2006-07-13,8.676,8.8054,8.1225,8.6258,82489,0
2006-07-14,8.3742,8.5467,8.3382,8.4891,6950,0
2006-07-17,8.3166,8.6976,8.3095,8.4461,93490,0
2006-07-18,8.4172,8.6113,7.907,8.1945,58959,0
2006-07-19,7.9787,8.5395,7.9357,8.2664,56388,0
2006-07-20,8.5395,8.5395,8.2089,8.2089,47717,0
2006-07-21,8.137,8.4676,8.0506,8.0578,11946,0
2006-07-24,8.1298,8.3957,7.9859,8.0076,18424,0
2006-07-25,7.907,8.1225,7.907,8.0651,37644,0
2006-07-26,8.0506,8.0795,7.9429,8.0076,45132,0
2006-07-27,8.0506,8.1873,8.0004,8.0004,30750,0
2006-07-28,8.0506,8.4316,8.0147,8.137,113039,0
2006-07-31,8.2736,8.3454,8.137,8.1873,288575,0
2006-08-01,8.5395,8.7479,8.3238,8.518,227789,0
2006-08-02,8.8629,8.8774,8.6258,8.7695,134861,0
2006-08-03,8.6329,8.7479,8.5323,8.7335,21201,0
2006-08-04,8.6402,8.7982,8.6258,8.6616,26876,0
2006-08-07,8.5538,8.791,8.5538,8.7335,42150,0
2006-08-08,8.7192,8.7551,8.6113,8.6113,8792,0
2006-08-09,8.7695,8.7695,8.6258,8.7335,124718,0
2006-08-10,8.5755,8.9133,8.5755,8.8054,5172,0
2006-08-11,8.6544,8.9133,8.6544,8.9133,38744,0
2006-08-14,8.9493,9.1648,8.8917,9.1648,33939,0
2006-08-15,9.3371,9.3371,9.0929,9.2008,14225,0
2006-08-16,9.1361,9.2367,8.8054,9.1001,210069,0
2006-08-17,9.057,9.1648,8.8414,8.8917,6753,0
2006-08-18,8.9133,9.1648,8.9133,9.1433,48820,0
2006-08-21,9.1073,9.1936,9.057,9.1936,23332,0
2006-08-22,9.1648,9.2367,8.8126,9.1433,14517,0
2006-08-23,9.0858,9.2295,9.0498,9.0929,18503,0
2006-08-24,9.1217,9.2008,9.1073,9.1648,23192,0
2006-08-25,9.172,9.3449,9.172,9.3449,48831,0
2006-08-28,9.3449,9.3946,9.2796,9.3809,68864,0
2006-08-29,9.3449,9.3878,9.2942,9.3809,22862,0
2006-08-30,9.3517,9.3946,9.3517,9.3809,8904,0
2006-08-31,9.3517,9.3809,9.2295,9.2511,11965,0
2006-09-01,9.2728,9.3946,9.2008,9.3449,23360,0
2006-09-05,9.3731,9.416,9.0929,9.1289,72366,0
2006-09-06,9.0642,9.1792,8.9493,9.1648,28102,0
2006-09-07,9.1648,9.3809,9.1648,9.3809,31797,0
2006-09-08,9.3809,9.3809,9.3371,9.3663,21725,0
2006-09-11,9.3303,9.3878,9.208,9.3731,28260,0
2006-09-12,9.3809,9.56,9.3517,9.4521,116105,0
2006-09-13,9.4092,9.826,9.4092,9.711,103434,0
2006-09-14,9.711,9.783,9.596,9.668,56985,0
2006-09-15,9.668,9.668,9.2367,9.531,13217,0
2006-09-18,9.553,9.733,9.553,9.625,71824,0
2006-09-19,9.682,9.776,9.4881,9.575,168490,0
2006-09-20,9.56,9.877,9.4813,9.718,57285,0
2006-09-21,9.726,9.754,9.3809,9.416,136985,0
2006-09-22,9.4238,9.596,9.3809,9.575,61322,0
2006-09-25,9.603,9.632,9.3809,9.3809,39638,0
2006-09-26,9.3303,9.797,9.3303,9.654,392474,0
2006-09-27,9.697,10.049,9.675,9.805,260455,0
2006-09-28,9.812,10.027,9.654,9.747,192835,0
2006-09-29,9.747,9.805,9.4238,9.4306,857671,0
2006-10-02,9.4959,9.588,9.301,9.4959,109223,0
2006-10-03,9.4667,9.941,9.4453,9.941,365786,0
2006-10-04,9.905,10.401,9.588,10.401,361701,0
2006-10-05,10.351,11.12,10.243,10.804,395517,0
2006-10-06,10.746,10.861,10.495,10.861,267210,0
2006-10-09,10.89,11.099,10.883,11.07,113305,0
2006-10-10,11.07,11.076,10.854,10.948,125556,0
2006-10-11,10.926,10.926,10.739,10.782,88019,0
2006-10-12,10.818,10.912,10.509,10.797,354749,0
2006-10-13,10.833,10.883,10.667,10.782,159868,0
2006-10-16,10.811,11.178,10.811,11.034,467000,0
2006-10-17,10.976,11.306,10.976,11.106,920945,0
2006-10-18,11.228,11.817,11.228,11.515,685159,0
2006-10-19,11.523,11.896,11.48,11.602,470458,0
2006-10-20,11.666,12.292,11.537,12.068,594186,0
2006-10-23,12.062,12.486,12.04,12.256,354031,0
2006-10-24,12.385,12.852,12.234,12.558,642214,0
2006-10-25,12.529,13.118,12.421,12.637,470484,0
2006-10-26,12.449,12.723,12.449,12.464,139101,0
2006-10-27,12.471,12.817,12.443,12.579,74993,0
2006-10-30,12.579,13.183,12.579,12.888,155664,0
2006-10-31,12.932,12.932,12.241,12.479,181455,0
2006-11-01,12.536,12.932,12.449,12.752,357835,0
2006-11-02,12.687,13.334,12.378,12.392,204909,0
2006-11-03,12.788,13.219,12.436,12.564,269603,0
2006-11-06,12.6,12.989,12.471,12.709,260916,0
2006-11-07,12.673,12.909,12.558,12.759,125742,0
2006-11-08,12.752,12.968,12.658,12.903,129252,0
2006-11-09,12.939,12.975,12.745,12.867,225018,0
2006-11-10,12.86,12.896,12.551,12.673,382128,0
2006-11-13,12.709,13.334,12.507,13.169,290331,0
2006-11-14,13.205,13.219,12.86,13.082,140938,0
2006-11-15,13.133,13.147,12.888,12.932,204649,0
2006-11-16,12.909,12.968,12.371,12.679,210344,0
2006-11-17,12.666,12.939,12.019,12.917,201847,0
2006-11-20,12.881,12.968,12.715,12.781,77007,0
2006-11-21,12.687,12.687,12.4,12.608,138803,0
2006-11-22,12.702,12.852,12.587,12.83,62512,0
2006-11-24,12.766,12.867,12.745,12.824,30175,0
2006-11-27,12.773,12.838,12.486,12.515,170770,0
2006-11-28,12.507,12.788,12.277,12.745,112365,0
2006-11-29,12.781,12.788,12.241,12.356,166452,0
2006-11-30,11.889,12.004,11.623,11.695,448577,0
2006-12-01,11.702,12.011,11.63,11.925,169464,0
2006-12-04,11.968,12.155,11.968,12.134,318564,0
2006-12-05,12.112,12.119,11.961,12.004,153012,0
2006-12-06,12.004,12.126,11.961,11.99,392869,0
2006-12-07,11.997,12.032,11.825,11.904,346434,0
2006-12-08,11.911,11.947,11.753,11.789,265830,0
2006-12-11,11.738,11.789,11.652,11.717,285846,0
2006-12-12,11.58,11.789,11.551,11.659,362417,0
2006-12-13,11.652,11.774,11.645,11.753,144779,0
2006-12-14,11.71,12.032,11.71,11.832,254491,0
2006-12-15,11.825,11.853,11.666,11.781,206291,0
2006-12-18,11.832,11.86,11.687,11.71,160107,0
2006-12-19,11.666,11.687,11.501,11.566,116795,0
2006-12-20,11.602,11.882,11.587,11.774,391305,0
2006-12-21,11.802,11.983,11.745,11.781,119260,0
2006-12-22,11.817,11.889,11.723,11.853,141027,0
2006-12-26,11.81,12.04,11.81,11.932,228385,0
2006-12-27,11.947,12.055,11.802,11.86,122397,0
2006-12-28,11.846,11.925,11.695,11.76,156037,0
2006-12-29,11.789,11.846,11.717,11.846,149105,0
2007-01-03,11.896,12.249,11.753,12.032,345406,0
2007-01-04,12.068,12.234,11.86,12.047,287296,0
2007-01-05,12.047,12.17,12.04,12.047,257477,0
2007-01-08,12.141,12.723,12.141,12.479,302269,0
2007-01-09,12.515,12.794,12.436,12.715,256244,0
2007-01-10,12.679,12.867,12.4,12.773,513602,0
2007-01-11,12.794,12.939,12.507,12.809,247283,0
2007-01-12,12.83,13.096,12.788,12.867,423742,0
2007-01-16,12.932,13.011,12.781,12.874,120535,0
2007-01-17,12.888,13.032,12.788,12.809,253314,0
2007-01-18,12.794,13.075,12.666,13.011,156312,0
2007-01-19,12.996,13.198,12.903,13.104,118491,0
2007-01-22,13.075,13.075,12.874,12.975,55213,0
2007-01-23,12.932,13.786,12.903,13.6,525261,0
2007-01-24,13.65,14.312,13.564,14.254,643883,0
2007-01-25,14.261,14.305,13.981,14.082,313081,0
2007-01-26,14.139,14.535,14.139,14.433,330007,0
2007-01-29,14.384,14.729,14.362,14.384,250472,0
2007-01-30,14.441,14.448,14.211,14.282,379720,0
2007-01-31,14.225,14.376,14.161,14.161,257552,0
2007-02-01,14.175,14.305,14.046,14.254,326353,0
2007-02-02,14.312,14.333,14.189,14.233,157899,0
2007-02-05,14.182,14.354,14.139,14.29,221231,0
2007-02-06,14.34,14.778,14.34,14.548,226257,0
2007-02-07,14.563,14.987,14.542,14.642,275974,0
2007-02-08,14.635,14.75,14.42,14.542,78236,0
2007-02-09,14.506,14.65,14.397,14.42,50744,0
2007-02-12,14.397,14.412,14.125,14.197,168232,0
2007-02-13,14.254,14.808,14.189,14.765,194756,0
2007-02-14,14.75,14.836,14.441,14.477,105431,0
2007-02-15,14.448,14.469,14.203,14.312,150547,0
2007-02-16,14.312,14.326,14.017,14.318,209363,0
2007-02-20,14.312,14.527,14.197,14.484,65058,0
2007-02-21,14.477,14.484,14.203,14.469,109430,0
2007-02-22,14.463,14.535,14.167,14.354,73177,0
2007-02-23,14.376,14.456,14.088,14.225,69227,0
2007-02-26,14.233,14.233,14.031,14.11,94128,0
2007-02-27,14.031,14.247,13.945,13.988,75620,0
2007-02-28,14.017,14.527,13.981,14.118,181772,0
2007-03-01,14.017,14.125,13.895,14.06,87138,0
2007-03-02,13.967,14.146,13.873,13.909,113707,0
2007-03-05,13.909,14.254,13.679,13.729,247009,0
2007-03-06,13.909,14.412,13.643,14.29,270693,0
2007-03-07,14.829,15.77,14.34,15.447,1142149,0
2007-03-08,15.606,15.836,14.699,14.814,969408,0
2007-03-09,14.829,15.189,14.556,14.735,563345,0
2007-03-12,14.578,15.016,14.506,14.765,465364,0
2007-03-13,14.757,15.11,14.427,14.433,301109,0
2007-03-14,14.42,15.023,14.376,14.735,248230,0
2007-03-15,14.743,15.85,14.743,15.742,415258,0
2007-03-16,15.735,15.735,15.095,15.159,311130,0
2007-03-19,15.095,15.885,15.095,15.685,475166,0
2007-03-20,15.727,16.036,15.634,16.015,284334,0
2007-03-21,16.03,16.066,15.879,16.051,230645,0
2007-03-22,16.066,16.108,15.598,15.691,202287,0
2007-03-23,15.649,15.915,15.31,15.814,134235,0
2007-03-26,15.77,15.85,15.419,15.598,322810,0
2007-03-27,15.534,15.742,15.491,15.627,188300,0
2007-03-28,15.612,15.634,15.383,15.634,143914,0
2007-03-29,15.67,15.764,15.555,15.634,101377,0
2007-03-30,15.685,15.685,15.238,15.67,293169,0
2007-04-02,15.634,16.245,15.548,16.036,323238,0
2007-04-03,16.094,16.461,15.993,16.123,527344,0
2007-04-04,16.072,16.647,15.929,16.266,280136,0
2007-04-05,16.217,16.562,16.138,16.483,179791,0
2007-04-09,16.447,16.59,16.302,16.439,227815,0
2007-04-10,16.468,16.468,16.274,16.404,213027,0
2007-04-11,16.353,16.892,16.281,16.892,442270,0
2007-04-12,16.77,16.784,16.353,16.719,345412,0
2007-04-13,16.677,16.777,16.611,16.705,160200,0
2007-04-16,16.749,17.094,16.461,17.094,339817,0
2007-04-17,17.05,17.094,16.669,16.77,147907,0
2007-04-18,16.726,16.784,16.368,16.453,156563,0
2007-04-19,16.353,16.353,15.691,15.929,317400,0
2007-04-20,16.058,16.547,15.864,16.54,303299,0
2007-04-23,16.532,16.619,16.353,16.547,113801,0
2007-04-24,16.641,16.87,16.504,16.634,191376,0
2007-04-25,16.741,17.252,16.345,16.568,217756,0
2007-04-26,16.604,16.749,16.324,16.705,123529,0
2007-04-27,16.641,16.641,16.159,16.302,182094,0
2007-04-30,16.353,16.526,16.108,16.381,251393,0
2007-05-01,16.381,16.489,16.245,16.461,264273,0
2007-05-02,16.468,16.792,16.296,16.302,217824,0
2007-05-03,14.893,15.261,14.11,15.253,1694146,0
2007-05-04,15.274,15.332,14.606,15.016,436713,0
2007-05-07,14.929,15.383,14.829,15.016,283180,0
2007-05-08,14.908,15.066,14.584,14.872,319152,0
2007-05-09,14.757,15.146,14.75,14.987,194829,0
2007-05-10,14.916,14.916,14.463,14.556,303192,0
2007-05-11,14.714,14.772,14.34,14.376,173939,0
2007-05-14,14.34,14.391,14.203,14.269,344134,0
2007-05-15,14.312,14.312,14.096,14.125,324722,0
2007-05-16,14.139,14.139,13.786,13.858,321830,0
2007-05-17,13.786,13.822,13.671,13.686,203745,0
2007-05-18,13.729,14.067,13.65,14.031,142574,0
2007-05-21,14.031,14.06,13.78,14.039,365528,0
2007-05-22,14.039,14.318,13.924,14.24,376326,0
2007-05-23,14.297,14.448,14.146,14.247,222516,0
2007-05-24,14.24,14.269,14.039,14.067,215305,0
2007-05-25,14.096,14.326,13.888,14.189,142197,0
2007-05-29,14.211,14.376,13.773,13.866,495868,0
2007-05-30,13.701,14.269,13.55,14.218,361519,0
2007-05-31,14.225,14.627,14.103,14.448,296782,0
2007-06-01,14.556,15.074,14.247,14.427,510345,0
2007-06-04,14.333,14.735,14.189,14.542,344566,0
2007-06-05,14.506,14.678,14.305,14.456,114552,0
2007-06-06,14.354,14.606,14.297,14.584,329297,0
2007-06-07,14.599,14.599,14.11,14.312,205240,0
2007-06-08,14.305,14.642,14.225,14.412,179425,0
2007-06-11,14.376,14.469,13.895,13.924,497173,0
2007-06-12,13.822,14.154,13.751,13.88,662693,0
2007-06-13,13.873,14.161,13.801,14.082,157913,0
2007-06-14,14.06,14.333,13.707,14.096,265230,0
2007-06-15,14.282,14.499,14.131,14.131,261251,0
2007-06-18,14.139,14.808,14.139,14.714,203864,0
2007-06-19,14.65,14.772,14.326,14.42,235656,0
2007-06-20,14.484,14.499,14.096,14.125,226895,0
2007-06-21,14.131,14.376,13.916,14.118,272730,0
2007-06-22,14.146,14.197,13.592,13.592,1506559,0
2007-06-25,13.298,13.592,13.175,13.262,662410,0
2007-06-26,13.262,13.671,13.241,13.456,250497,0
2007-06-27,13.356,13.988,13.356,13.686,175725,0
2007-06-28,13.715,14.118,13.658,13.873,300983,0
2007-06-29,13.945,14.052,13.801,13.888,187100,0
2007-07-02,13.866,14.189,13.456,14.082,345492,0
2007-07-03,14.125,14.391,13.822,13.837,75479,0
2007-07-05,13.895,14.197,13.658,14.189,157490,0
2007-07-06,14.233,14.376,13.88,14.131,107796,0
2007-07-09,14.103,14.269,13.895,13.901,182507,0
2007-07-10,13.895,13.895,13.528,13.607,121113,0
2007-07-11,13.543,13.816,13.211,13.334,159338,0
2007-07-12,13.428,13.679,13.226,13.528,208850,0
2007-07-13,13.52,13.78,13.32,13.441,120465,0
2007-07-16,13.428,13.471,13.262,13.313,160198,0
2007-07-17,13.334,13.363,13.082,13.133,171714,0
2007-07-18,13.09,13.262,12.989,13.154,65008,0
2007-07-19,13.219,13.298,13.018,13.126,167403,0
2007-07-20,13.096,13.269,12.794,12.888,225819,0
2007-07-23,12.939,13.507,12.932,13.205,221736,0
2007-07-24,13.118,13.211,12.824,12.945,143195,0
2007-07-25,13.011,13.018,12.522,12.752,223073,0
2007-07-26,12.644,12.737,12.219,12.378,332508,0
2007-07-27,12.321,12.493,12.177,12.356,200181,0
2007-07-30,12.364,12.364,12.091,12.263,272335,0
2007-07-31,12.364,12.594,12.162,12.241,184851,0
2007-08-01,12.206,12.551,11.925,12.011,377313,0
2007-08-02,12.047,12.105,11.695,11.738,369711,0
2007-08-03,13.096,14.269,13.082,13.707,1178627,0
2007-08-06,13.729,13.967,12.945,13.205,458469,0
2007-08-07,13.118,13.154,12.119,12.551,809562,0
2007-08-08,12.644,12.802,11.566,11.853,855541,0
2007-08-09,11.838,11.838,10.638,10.761,1077960,0
2007-08-10,10.689,11.86,10.689,11.25,637093,0
2007-08-13,11.364,12.334,11.321,12.055,353861,0
2007-08-14,12.047,12.292,11.623,11.753,147657,0
2007-08-15,11.71,12.091,11.465,11.465,213659,0
2007-08-16,11.451,11.695,10.883,11.695,285942,0
2007-08-17,12.047,12.428,11.429,12.134,268204,0
2007-08-20,12.055,12.356,11.745,12.105,111047,0
2007-08-21,12.068,12.507,12.055,12.119,138136,0
2007-08-22,12.234,12.608,11.904,11.932,171819,0
2007-08-23,11.94,12.6,11.94,12.364,167880,0
2007-08-24,12.407,12.773,12.219,12.766,140463,0
2007-08-27,13.126,13.384,12.945,13.226,165279,0
2007-08-28,13.211,13.211,12.615,12.874,174854,0
2007-08-29,12.939,13.326,12.644,13.305,198714,0
2007-08-30,13.111,13.507,12.838,12.924,132852,0
2007-08-31,13.075,13.126,12.723,12.982,126702,0
2007-09-04,12.953,13.139,12.63,12.903,377583,0
2007-09-05,12.845,12.945,12.321,12.594,356260,0
2007-09-06,12.651,12.888,12.313,12.486,271183,0
2007-09-07,12.198,12.198,11.566,11.687,476451,0
2007-09-10,11.81,11.911,11.106,11.191,619856,0
2007-09-11,11.271,11.623,11.271,11.408,324356,0
2007-09-12,11.408,11.738,10.998,11.285,317460,0
2007-09-13,11.321,11.457,11.191,11.235,167152,0
2007-09-14,11.12,11.142,10.897,11.012,123292,0
2007-09-17,10.969,11.228,10.718,10.789,348292,0
2007-09-18,10.811,11.127,10.523,10.955,300455,0
2007-09-19,11.041,11.321,10.961,11.185,267747,0
2007-09-20,11.199,11.451,11.142,11.436,97777,0
2007-09-21,11.515,11.587,11.076,11.3,241738,0
2007-09-24,11.25,11.537,10.847,10.861,216000,0
2007-09-25,10.833,11.076,10.753,10.976,102227,0
2007-09-26,11.034,11.142,10.818,11.12,438437,0
2007-09-27,11.142,11.163,10.961,11.034,127800,0
2007-09-28,11.012,11.106,10.854,10.933,157066,0
2007-10-01,10.948,11.178,10.718,11.076,281100,0
2007-10-02,11.113,11.444,11.084,11.364,495119,0
2007-10-03,11.3,11.515,11.041,11.421,254947,0
2007-10-04,11.494,11.537,11.264,11.515,118398,0
2007-10-05,11.638,11.638,11.221,11.587,173270,0
2007-10-08,11.537,11.63,11.321,11.501,178103,0
2007-10-09,11.551,11.652,11.421,11.487,335308,0
2007-10-10,11.501,11.63,11.465,11.595,215186,0
2007-10-11,11.638,11.638,11.321,11.444,316019,0
2007-10-12,11.487,11.572,11.264,11.451,324333,0
2007-10-15,11.465,11.472,11.242,11.429,185947,0
2007-10-16,11.379,11.566,11.379,11.415,119101,0
2007-10-17,11.487,11.595,11.357,11.472,80799,0
2007-10-18,11.379,11.487,10.926,11.214,246620,0
2007-10-19,11.191,11.271,11.076,11.134,238704,0
2007-10-22,11.055,11.25,11.012,11.142,309708,0
2007-10-23,11.206,11.393,11.063,11.127,164942,0
2007-10-24,11.063,11.342,10.948,10.948,225659,0
2007-10-25,10.998,11.156,10.998,11.113,188930,0
2007-10-26,11.206,11.228,11.076,11.091,224684,0
2007-10-29,11.127,11.178,10.797,10.948,91518,0
2007-10-30,10.854,11.005,10.782,10.961,319171,0
2007-10-31,10.983,11.12,10.854,10.933,241578,0
2007-11-01,10.775,11.055,9.92,9.927,698621,0
2007-11-02,8.1657,8.4101,7.2241,8.0866,2617772,0
2007-11-05,7.8423,8.0147,7.5045,7.5403,741948,0
2007-11-06,7.526,7.6841,7.4038,7.5403,541536,0
2007-11-07,7.4756,7.5475,7.1882,7.1954,1245809,0
2007-11-08,7.5547,7.7991,7.1882,7.2169,627233,0
2007-11-09,7.1882,7.2528,7.0012,7.1235,404445,0
2007-11-12,7.1162,7.1162,6.9077,6.9724,232509,0
2007-11-13,6.9581,7.0875,6.8359,7.0588,528753,0
2007-11-14,7.0731,7.2025,6.9868,7.1307,467948,0
2007-11-15,7.0947,7.1666,6.8503,6.9005,323763,0
2007-11-16,6.9077,6.9509,6.764,6.8503,324750,0
2007-11-19,6.8072,6.9005,6.7352,6.7784,387642,0
2007-11-20,6.8144,6.8216,6.685,6.7281,204318,0
2007-11-21,6.6705,6.7497,6.5411,6.6777,133643,0
2007-11-23,6.6777,7.0012,6.6058,6.9796,70541,0
2007-11-26,7.2672,7.2672,7.0443,7.1522,737333,0
2007-11-27,7.1594,7.1809,6.9653,7.0084,322226,0
2007-11-28,7.0588,7.26,7.0588,7.2456,293510,0
2007-11-29,7.2025,7.26,7.1162,7.2456,170928,0
2007-11-30,7.3103,7.3966,7.1737,7.26,349983,0
2007-12-03,7.2672,7.2815,6.7712,6.8144,241878,0
2007-12-04,6.7712,6.8935,6.6705,6.7352,136066,0
2007-12-05,6.7856,6.7856,6.5483,6.6562,185922,0
2007-12-06,6.6705,7.1522,6.5915,7.1522,240745,0
2007-12-07,7.1594,7.7416,7.1307,7.7416,199371,0
2007-12-10,7.7488,8.252,7.6841,7.8782,265808,0
2007-12-11,7.8998,8.137,7.8063,7.8638,252505,0
2007-12-12,7.9787,8.137,7.7919,7.8926,269692,0
2007-12-13,7.8494,8.1585,7.7632,8.1298,485438,0
2007-12-14,8.0723,8.0723,7.6481,7.6481,390330,0
2007-12-17,7.605,7.605,6.8359,6.8791,667670,0
2007-12-18,6.9293,7.0515,6.5699,6.8216,488512,0
2007-12-19,6.8503,6.8575,6.649,6.7137,263797,0
2007-12-20,6.764,6.8719,6.5699,6.6922,353208,0
2007-12-21,6.7999,6.8288,6.5699,6.6203,523451,0
2007-12-24,6.649,6.7352,6.5339,6.6203,380026,0
2007-12-26,6.6275,7.2097,6.6203,7.1162,537006,0
2007-12-27,7.1162,7.1162,6.6633,6.7281,525568,0
2007-12-28,6.7712,7.0084,6.7712,6.9149,348558,0
2007-12-31,6.8935,6.9221,6.7928,6.8719,328449,0
2008-01-02,6.8359,6.9581,6.6633,6.7209,172814,0
2008-01-03,6.6993,6.7424,6.419,6.4478,200043,0
2008-01-04,6.4118,6.4118,6.1099,6.3112,296731,0
2008-01-07,6.3687,6.9005,6.3614,6.8719,218647,0
2008-01-08,6.8791,7.0443,6.7424,6.8072,259502,0
2008-01-09,6.7784,7.4109,6.7784,7.2528,313574,0
2008-01-10,7.1594,7.6193,6.8863,7.339,338681,0
2008-01-11,7.3247,7.6121,7.1809,7.1809,227613,0
2008-01-14,7.2456,7.2959,7.0084,7.0588,81773,0
2008-01-15,5.7577,6.2177,5.4702,5.9733,713976,0
2008-01-16,5.9661,5.9661,5.7506,5.844,301247,0
2008-01-17,5.8799,6.0668,5.8655,6.0021,161465,0
2008-01-18,5.9733,6.1027,5.7864,5.8655,208117,0
2008-01-22,5.5636,6.1243,5.5492,5.7217,289278,0
2008-01-23,5.5995,6.4837,5.5636,6.419,373797,0
2008-01-24,6.4334,6.5053,6.3255,6.3255,578354,0
2008-01-25,6.3903,6.6562,6.1243,6.2177,300667,0
2008-01-28,6.2177,6.613,6.2177,6.5843,123896,0
2008-01-29,6.613,6.6777,6.4765,6.5339,121504,0
2008-01-30,6.4765,6.5986,6.2248,6.3759,172330,0
2008-01-31,6.2608,6.4693,6.1819,6.2537,303183,0
2008-02-01,6.2967,6.4118,6.1961,6.4118,218182,0
2008-02-04,6.4621,6.4621,6.2105,6.2248,94379,0
2008-02-05,6.2177,6.3543,6.1819,6.1961,101602,0
2008-02-06,6.2537,6.2967,6.1027,6.1172,71492,0
2008-02-07,6.0955,6.5053,6.0955,6.3831,108641,0
2008-02-08,6.419,6.4693,6.0668,6.2248,225241,0
2008-02-11,6.2177,6.2537,5.9733,6.1172,131840,0
2008-02-12,6.1746,6.2896,6.1243,6.2033,193732,0
2008-02-13,6.2752,6.4693,6.1315,6.4693,403538,0
2008-02-14,6.4621,6.4621,6.1243,6.2033,212096,0
2008-02-15,6.1674,6.3184,6.1387,6.2608,71805,0
2008-02-19,6.3399,6.4693,6.2537,6.3471,161314,0
2008-02-20,6.2896,6.2896,5.9014,6.038,260282,0
2008-02-21,6.0668,6.3184,5.8511,5.9229,87514,0
2008-02-22,5.9229,6.1243,5.5348,5.6714,218153,0
2008-02-25,5.6787,5.8367,5.6787,5.7506,149587,0
2008-02-26,5.7217,5.9446,5.7217,5.887,187633,0
2008-02-27,5.7434,5.9086,5.6067,5.6642,234561,0
2008-02-28,5.6067,5.6858,5.3336,5.3336,626805,0
2008-02-29,6.3903,6.3903,5.7506,5.7936,855834,0
2008-03-03,5.8008,5.9446,5.6283,5.7217,295082,0
2008-03-04,5.693,5.9446,5.5564,5.5564,326934,0
2008-03-05,5.5923,5.5923,5.4055,5.4486,296476,0
2008-03-06,5.4198,5.4774,5.2761,5.3264,185350,0
2008-03-07,5.2617,5.4415,5.1251,5.2976,173553,0
2008-03-10,5.4774,6.0668,5.2689,5.3192,318516,0
2008-03-11,5.4198,5.5995,5.2114,5.3192,254484,0
2008-03-12,5.3408,5.3911,5.197,5.2402,168114,0
2008-03-13,5.1898,5.2473,5.0677,5.161,192981,0
2008-03-14,5.2114,5.2689,4.9166,5.0173,171258,0
2008-03-17,4.9094,4.9383,4.8088,4.8088,169351,0
2008-03-18,4.9094,4.9958,4.8232,4.9094,248156,0
2008-03-19,4.8088,5.0677,4.78,4.7944,85215,0
2008-03-20,4.8447,5.0173,4.8017,4.967,388059,0
2008-03-24,5.0245,5.3768,4.9813,5.3192,134282,0
2008-03-25,5.3336,5.5061,5.1036,5.2689,249067,0
2008-03-26,5.2329,5.4486,4.9958,5.3911,113942,0
2008-03-27,5.4127,5.4127,5.1251,5.1395,39977,0
2008-03-28,5.1395,5.1395,4.8304,4.8447,150375,0
2008-03-31,4.8736,4.9166,4.6075,4.6075,179354,0
2008-04-01,4.6795,4.8664,4.5932,4.8447,150590,0
2008-04-02,4.8232,4.9166,4.6723,4.78,145576,0
2008-04-03,4.7658,4.8447,4.7082,4.7658,155130,0
2008-04-04,4.78,4.8879,4.5932,4.8591,103086,0
2008-04-07,4.9023,5.3839,4.7442,4.8736,224857,0
2008-04-08,4.8232,4.9023,4.78,4.8879,77653,0
2008-04-09,4.9166,4.9166,4.6579,4.6651,143639,0
2008-04-10,4.6723,4.816,4.6075,4.6435,152948,0
2008-04-11,4.6004,4.6435,4.5285,4.5932,119068,0
2008-04-14,4.6004,4.6507,4.5573,4.6075,63873,0
2008-04-15,4.6292,4.6507,4.3848,4.4422,139036,0
2008-04-16,4.4781,4.5428,4.3992,4.4494,486079,0
2008-04-17,4.4207,4.5069,4.3848,4.4207,171200,0
2008-04-18,4.5285,4.7442,4.5141,4.6075,191864,0
2008-04-21,4.5716,4.5932,4.5285,4.5428,36295,0
2008-04-22,4.5069,4.5788,4.4135,4.4207,178889,0
2008-04-23,4.4494,4.4998,4.3992,4.4566,140723,0
2008-04-24,4.4709,4.78,4.428,4.737,160689,0
2008-04-25,4.7442,5.0245,4.5357,5.0245,123831,0
2008-04-28,5.003,5.3911,4.9526,4.967,221570,0
2008-04-29,4.9742,5.4558,4.9742,5.2976,148167,0
2008-04-30,5.3479,5.6211,5.2329,5.3336,162497,0
2008-05-01,5.3264,5.6067,5.2617,5.3408,227931,0
2008-05-02,6.5771,7.1162,6.5197,6.7424,762393,0
2008-05-05,6.7497,7.0803,6.7497,7.0515,460388,0
2008-05-06,7.0228,7.0228,6.7281,6.8575,288700,0
2008-05-07,6.8503,7.0443,6.4478,6.4693,270360,0
2008-05-08,6.4693,6.649,6.3471,6.5269,218693,0
2008-05-09,6.5197,6.7137,6.5197,6.6203,119338,0
2008-05-12,6.6203,6.8359,6.6203,6.7856,160169,0
2008-05-13,6.7784,6.9724,6.7352,6.9653,129701,0
2008-05-14,6.9581,7.0371,6.8288,6.8431,107307,0
2008-05-15,6.8431,6.9437,6.6777,6.7999,131289,0
2008-05-16,6.8359,6.8647,6.3327,6.5771,167351,0
2008-05-19,6.5556,6.6993,6.4118,6.4693,229092,0
2008-05-20,6.419,6.613,6.3255,6.3543,115330,0
2008-05-21,6.3831,6.4765,6.1531,6.2752,287444,0
2008-05-22,6.2896,6.3184,6.1746,6.2392,153048,0
2008-05-23,6.1961,6.3614,5.7506,6.0165,351684,0
2008-05-27,6.0093,6.1315,5.9086,6.0452,354369,0
2008-05-28,6.0884,6.0884,5.9374,6.0452,261845,0
2008-05-29,6.038,6.1027,5.9302,5.9733,278067,0
2008-05-30,5.9661,6.0524,5.7936,5.9877,327755,0
2008-06-02,5.9589,6.0021,5.8367,5.887,265616,0
2008-06-03,5.9302,5.9877,5.8655,5.9158,417589,0
2008-06-04,5.8727,6.0452,5.8295,6.0236,417080,0
2008-06-05,6.0093,6.8288,6.0093,6.8288,430577,0
2008-06-06,6.7569,6.8647,6.3974,6.4334,234919,0
2008-06-09,6.4334,6.6346,6.4334,6.5125,153184,0
2008-06-10,6.4406,6.6203,6.4406,6.5483,60780,0
2008-06-11,6.5197,6.6058,6.4118,6.4621,240956,0
2008-06-12,6.4981,6.8216,6.4909,6.5197,216401,0
2008-06-13,6.5986,7.066,6.4981,7.066,272725,0
2008-06-16,7.0515,7.0515,6.8216,6.9221,251059,0
2008-06-17,6.9293,7.0371,6.7856,6.8503,134125,0
2008-06-18,6.7712,7.0084,6.764,6.8935,261561,0
2008-06-19,6.9077,7.2456,6.8791,7.2313,350178,0
2008-06-20,7.1594,7.2887,7.1594,7.2743,333272,0
2008-06-23,7.3319,7.3319,6.9437,7.109,348147,0
2008-06-24,7.0731,7.2169,6.9293,6.9293,236391,0
2008-06-25,6.9437,7.145,6.8719,7.0443,191205,0
2008-06-26,6.9437,6.9437,6.6418,6.6633,402156,0
2008-06-27,6.6633,6.6993,6.3614,6.5915,1204613,0
2008-06-30,6.613,7.0012,6.5483,6.7137,278031,0
2008-07-01,6.6562,6.7784,6.2896,6.4478,314553,0
2008-07-02,6.455,6.5556,6.3759,6.4118,187984,0
2008-07-03,6.4837,6.4837,6.0308,6.0668,104143,0
2008-07-07,6.1243,6.268,6.0452,6.1099,175884,0
2008-07-08,6.1315,6.4262,5.8942,6.4262,153863,0
2008-07-09,6.4118,6.4262,6.0884,6.0884,152922,0
2008-07-10,6.1172,6.304,6.074,6.232,127134,0
2008-07-11,6.1387,6.1459,5.887,6.1172,138305,0
2008-07-14,6.2177,6.2896,6.1099,6.1315,189960,0
2008-07-15,6.0596,6.2177,5.8727,6.0668,106465,0
2008-07-16,6.1027,6.5053,5.9518,6.455,182582,0
2008-07-17,6.5053,6.8288,6.5053,6.6922,165375,0
2008-07-18,6.6993,6.7352,6.3831,6.5053,100673,0
2008-07-21,6.5556,6.613,6.5269,6.5699,53174,0
2008-07-22,6.4478,6.9077,6.4046,6.764,138881,0
2008-07-23,6.7569,6.994,6.6777,6.7137,143268,0
2008-07-24,6.7497,7.1594,6.6993,7.0803,288188,0
2008-07-25,7.1522,7.2456,7.0803,7.145,246767,0
2008-07-28,7.145,7.2313,6.8791,6.9365,156292,0
2008-07-29,6.9868,7.3534,6.764,7.2815,173392,0
2008-07-30,7.3534,7.5403,7.1809,7.2456,215468,0
2008-07-31,7.109,7.2815,7.1018,7.1809,160443,0
2008-08-01,6.685,7.7128,6.685,7.6121,492201,0
2008-08-04,7.6266,7.6266,6.7856,6.8072,362229,0
2008-08-05,6.9005,7.2025,6.9005,7.1882,334062,0
2008-08-06,7.1882,7.4325,7.0443,7.4253,137821,0
2008-08-07,7.3606,7.3606,7.1737,7.3103,120539,0
2008-08-08,7.2887,7.6553,7.1666,7.6121,159103,0
2008-08-11,7.6121,7.6841,7.3678,7.6697,163225,0
2008-08-12,7.6266,7.72,7.4181,7.526,112175,0
2008-08-13,7.5045,7.7128,7.5045,7.7057,123016,0
2008-08-14,7.605,7.605,7.3678,7.4613,166203,0
2008-08-15,7.5692,7.6121,7.1882,7.4469,170552,0
2008-08-18,7.375,7.562,7.2313,7.2959,303325,0
2008-08-19,7.2313,7.3894,7.1594,7.339,128944,0
2008-08-20,7.3678,7.4397,7.2313,7.3247,201551,0
2008-08-21,7.26,7.3894,7.2025,7.375,245193,0
2008-08-22,7.4397,7.605,7.3319,7.605,174816,0
2008-08-25,7.5834,7.6193,7.2456,7.3319,203404,0
2008-08-26,7.3319,7.49,7.1882,7.3534,109016,0
2008-08-27,7.339,7.5116,7.339,7.4973,67619,0
2008-08-28,7.5188,7.6553,7.26,7.6553,81199,0
2008-08-29,7.6266,7.6266,7.4541,7.5332,54895,0
2008-09-02,7.6625,7.6625,7.3606,7.4973,135435,0
2008-09-03,7.4973,7.5045,7.3534,7.4541,91547,0
2008-09-04,7.3894,7.5045,6.9724,6.9724,94179,0
2008-09-05,6.9149,7.0156,6.9149,6.9509,88688,0
2008-09-08,7.2456,7.3247,7.1522,7.1954,135068,0
2008-09-09,7.1882,7.4038,7.03,7.2887,122048,0
2008-09-10,7.4253,7.4973,7.0515,7.4613,121258,0
2008-09-11,7.3534,7.4397,7.0588,7.2025,164234,0
2008-09-12,7.1235,7.2743,7.0156,7.2528,92660,0
2008-09-15,7.03,7.1018,6.4765,6.4837,191876,0
2008-09-16,6.3687,6.419,6.0596,6.2967,383301,0
2008-09-17,6.2177,6.2177,5.3911,5.3911,442936,0
2008-09-18,5.161,5.7936,4.4926,5.4844,599320,0
2008-09-19,5.9158,6.1099,5.5995,5.7146,493374,0
2008-09-22,5.7074,5.8799,5.3911,5.6211,243991,0
2008-09-23,5.6355,5.8367,5.2402,5.2832,292568,0
2008-09-24,5.2761,5.3768,5.003,5.0677,177677,0
2008-09-25,5.1251,5.2042,4.8879,4.9813,240418,0
2008-09-26,4.8951,4.9238,4.8232,4.8736,115406,0
2008-09-29,4.7872,4.8447,4.2554,4.2986,351583,0
2008-09-30,4.3704,4.4709,4.2697,4.3848,286537,0
2008-10-01,4.3345,4.6507,4.1331,4.1907,141717,0
2008-10-02,4.169,4.1835,4.0254,4.1619,325758,0
2008-10-03,4.2194,4.2554,4.0254,4.0325,262439,0
2008-10-06,4.011,4.0254,3.6372,3.7234,359397,0
2008-10-07,3.7953,3.9175,3.3281,3.3497,300787,0
2008-10-08,3.5869,3.594,3.0549,3.2347,339479,0
2008-10-09,3.3138,3.3138,2.6668,2.6812,409823,0
2008-10-10,2.6237,3.098,2.5158,2.8753,451948,0
2008-10-13,3.098,3.5437,2.9184,3.3712,215006,0
2008-10-14,3.3856,3.3856,2.7387,2.8896,180214,0
2008-10-15,2.8393,2.9328,2.5302,2.6237,388138,0
2008-10-16,2.6453,2.8753,2.408,2.5447,296606,0
2008-10-17,2.444,3.098,2.2211,2.3003,264329,0
2008-10-20,2.3361,2.5015,2.3003,2.4008,225374,0
2008-10-21,2.4152,2.4799,2.1277,2.1421,291268,0
2008-10-22,2.1277,2.2715,2.0845,2.0989,169164,0
2008-10-23,2.1205,2.1492,2.0126,2.063,177614,0
2008-10-24,2.0126,2.0989,1.948,2.063,150958,0
2008-10-27,2.1062,2.3433,1.9767,2.1564,286943,0
2008-10-28,2.1924,2.2499,2.0486,2.1205,206050,0
2008-10-29,2.1709,2.408,2.1709,2.3074,387349,0
2008-10-30,2.408,2.5447,2.3361,2.5015,606419,0
2008-10-31,2.1636,2.2284,1.646,1.7899,1072136,0
2008-11-03,1.7826,1.8043,1.6964,1.7107,209468,0
2008-11-04,1.7899,2.0558,1.6173,1.9049,584466,0
2008-11-05,2.1492,2.1492,1.948,2.0055,519276,0
2008-11-06,2.0055,2.0055,1.7179,1.9193,279078,0
2008-11-07,1.9337,1.9337,1.7754,1.8186,216590,0
2008-11-10,1.8761,1.9552,1.7611,1.7611,195826,0
2008-11-11,1.7107,1.8905,1.6101,1.6748,244303,0
2008-11-12,1.6532,1.6532,1.4305,1.4735,553454,0
2008-11-13,1.4808,1.8977,1.4161,1.8401,262879,0
2008-11-14,1.8043,1.9695,1.7036,1.7179,206453,0
2008-11-17,1.7036,1.833,1.4448,1.5167,174952,0
2008-11-18,1.5167,1.5599,1.4376,1.5167,529359,0
2008-11-19,1.5527,1.7395,1.4376,1.4376,406764,0
2008-11-20,1.4376,1.6173,1.4376,1.5095,176505,0
2008-11-21,1.5455,1.6317,1.4808,1.6029,116724,0
2008-11-24,1.6029,1.7107,1.5455,1.6892,336037,0
2008-11-25,1.7179,1.7252,1.6532,1.7036,115620,0
2008-11-26,1.6532,1.9911,1.6532,1.9265,204739,0
2008-11-28,1.8905,2.0989,1.869,2.0342,146467,0
2008-12-01,1.9911,2.1062,1.6388,1.6748,166059,0
2008-12-02,1.7179,1.7539,1.5527,1.6532,446595,0
2008-12-03,1.6029,1.8186,1.5455,1.7683,169880,0
2008-12-04,1.7467,1.948,1.7179,1.7539,164485,0
2008-12-05,1.7179,1.8761,1.6245,1.869,126351,0
2008-12-08,1.9193,1.9767,1.7971,1.9049,187880,0
2008-12-09,1.8905,2.0342,1.7683,1.8833,260745,0
2008-12-10,1.8546,2.0414,1.8258,2.0414,164712,0
2008-12-11,1.9911,2.1996,1.6677,1.7107,345400,0
2008-12-12,1.6748,2.0126,1.6245,2.0126,166529,0
2008-12-15,1.9839,2.0702,1.8043,1.8618,129791,0
2008-12-16,1.9049,1.9552,1.7539,1.9552,257991,0
2008-12-17,1.9265,1.9767,1.7971,1.8905,274999,0
2008-12-18,1.8977,1.9624,1.8186,1.9049,343232,0
2008-12-19,1.9911,2.1636,1.9767,2.1564,326728,0
2008-12-22,2.1564,2.178,2.1062,2.1277,228675,0
2008-12-23,2.1564,2.1564,1.948,1.9983,258366,0
2008-12-24,1.9983,2.0702,1.9767,2.0414,72559,0
2008-12-26,2.0486,2.0558,1.9695,2.0414,30408,0
2008-12-29,2.0414,2.0414,1.9767,2.0055,92963,0
2008-12-30,1.9983,2.1564,1.9911,2.1277,112410,0
2008-12-31,2.1277,2.3721,2.1277,2.2931,1012837,0
2009-01-02,2.3145,2.3792,2.2715,2.3074,195617,0
2009-01-05,2.2139,2.2139,2.0917,2.2139,133806,0
2009-01-06,2.2428,2.408,2.1852,2.3577,319048,0
2009-01-07,2.3145,2.3864,2.2499,2.2931,123183,0
2009-01-08,2.2786,2.444,2.2139,2.444,113510,0
2009-01-09,2.4368,2.4368,2.2211,2.2571,102201,0
2009-01-12,2.2571,2.2571,2.0198,2.027,106495,0
2009-01-13,2.027,2.1062,1.9983,2.0414,57450,0
2009-01-14,1.9911,2.0055,1.7467,1.7467,153968,0
2009-01-15,1.7395,1.8473,1.6964,1.8258,92736,0
2009-01-16,1.8258,2.2428,1.8258,2.0845,188815,0
2009-01-20,2.0486,2.1852,1.7899,1.8043,192770,0
2009-01-21,1.8401,1.8401,1.6964,1.7826,132402,0
2009-01-22,1.7324,1.8258,1.7252,1.7324,112667,0
2009-01-23,1.6748,1.7467,1.6388,1.6677,122128,0
2009-01-26,1.6748,1.7467,1.6748,1.7395,76550,0
2009-01-27,1.7395,1.833,1.4808,1.6388,215480,0
2009-01-28,1.6677,1.7683,1.5742,1.6317,158917,0
2009-01-29,1.6029,1.7611,1.5167,1.5311,210124,0
2009-01-30,1.5455,1.6029,1.4161,1.4233,223011,0
2009-02-02,1.4376,1.4592,1.2293,1.2293,335059,0
2009-02-03,1.2436,1.3658,1.2364,1.265,217589,0
2009-02-04,1.265,1.3082,1.265,1.265,122198,0
2009-02-05,1.2867,1.5095,1.2794,1.4233,210649,0
2009-02-06,1.4161,1.5311,1.2939,1.4952,139703,0
2009-02-09,1.4808,1.5814,1.4808,1.5671,222327,0
2009-02-10,1.5527,1.6388,1.4161,1.4305,257494,0
2009-02-11,1.5167,1.6173,1.3082,1.3082,1139556,0
2009-02-12,1.3082,1.3873,1.3082,1.3658,77821,0
2009-02-13,1.3873,1.452,1.3873,1.4376,126723,0
2009-02-17,1.4305,1.5527,1.3154,1.3154,91764,0
2009-02-18,1.3369,1.3586,1.2579,1.2579,75134,0
2009-02-19,1.2867,1.3514,1.2508,1.2579,116003,0
2009-02-20,1.2364,1.4016,1.2364,1.3945,168758,0
2009-02-23,1.4016,1.4735,1.2939,1.3945,313168,0
2009-02-24,1.4161,1.4952,1.4016,1.452,172752,0
2009-02-25,1.4016,1.4305,1.3441,1.3514,164041,0
2009-02-26,1.3586,1.3873,1.3082,1.3082,129204,0
2009-02-27,1.2794,1.4161,1.2794,1.3873,169561,0
2009-03-02,1.3514,1.3514,1.2293,1.2364,144609,0
2009-03-03,1.265,1.2722,1.0423,1.0782,204349,0
2009-03-04,1.4376,1.4376,1.3082,1.3441,344871,0
2009-03-05,1.301,1.3369,1.2004,1.2148,110236,0
2009-03-06,1.2364,1.2436,1.1501,1.2293,119555,0
2009-03-09,1.1501,1.2293,1.0063,1.0063,173613,0
2009-03-10,1.0423,1.2148,1.0423,1.1142,224386,0
2009-03-11,1.1214,1.1573,1.0063,1.0135,51308,0
2009-03-12,1.0135,1.1286,1.0135,1.0998,275011,0
2009-03-13,1.1645,1.1933,1.0926,1.0998,169686,0
2009-03-16,1.1789,1.1789,1.1357,1.1573,93663,0
2009-03-17,1.1573,1.1933,1.1286,1.1933,128274,0
2009-03-18,1.1789,1.3298,1.1573,1.2867,136515,0
2009-03-19,1.3082,1.3729,1.2293,1.2508,44537,0
2009-03-20,1.265,1.3298,1.2293,1.2794,126727,0
2009-03-23,1.3226,1.3658,1.2794,1.3658,121334,0
2009-03-24,1.3441,1.4305,1.3441,1.3945,41105,0
2009-03-25,1.4016,1.4735,1.3801,1.4735,70581,0
2009-03-26,1.5095,1.5742,1.4592,1.5311,83961,0
2009-03-27,1.5023,1.5311,1.4448,1.4592,85431,0
2009-03-30,1.4088,1.4233,1.2939,1.3514,105754,0
2009-03-31,1.4376,2.1564,1.2722,2.1492,387604,0
2009-04-01,1.7179,1.9408,1.4161,1.6317,602245,0
2009-04-02,1.6173,1.7826,1.6173,1.7395,179402,0
2009-04-03,1.833,1.833,1.7252,1.7826,53289,0
2009-04-06,1.7467,1.7826,1.7036,1.7754,82056,0
2009-04-07,1.7539,1.7683,1.6532,1.7324,94294,0
2009-04-08,1.7539,1.7539,1.7036,1.7467,42073,0
2009-04-09,1.7971,1.8905,1.6892,1.8761,144636,0
2009-04-13,1.8473,1.8618,1.7826,1.8114,50568,0
2009-04-14,1.8618,1.8761,1.5958,1.7107,77935,0
2009-04-15,1.7036,1.7036,1.646,1.6677,27510,0
2009-04-16,1.6892,1.6892,1.6173,1.6604,68518,0
2009-04-17,1.6677,1.6677,1.5383,1.6677,77492,0
2009-04-20,1.6173,1.6532,1.5599,1.5886,27393,0
2009-04-21,1.5742,1.7107,1.5742,1.6677,105961,0
2009-04-22,1.6317,1.6677,1.5455,1.6532,64673,0
2009-04-23,1.6532,1.6677,1.5886,1.6677,89959,0
2009-04-24,1.6892,1.7179,1.6029,1.6964,95031,0
2009-04-27,1.6604,1.6604,1.6029,1.6388,41791,0
2009-04-28,1.6532,1.6677,1.5886,1.6604,55081,0
2009-04-29,1.6748,2.4727,1.6029,2.1924,449730,0
2009-04-30,2.1205,2.5015,2.1205,2.4799,407699,0
2009-05-01,2.4655,2.6812,2.3217,2.6595,287837,0
2009-05-04,2.6812,3.17,2.6812,3.1412,266537,0
2009-05-05,3.1268,3.4575,2.94,3.3927,409401,0
2009-05-06,3.5222,3.5869,3.2059,3.5869,240467,0
2009-05-07,3.5869,3.5869,3.1555,3.2706,306006,0
2009-05-08,3.3497,3.4359,3.1412,3.3784,331197,0
2009-05-11,3.3353,3.3425,3.0549,3.1915,261329,0
2009-05-12,3.0405,3.2274,3.0333,3.17,234594,0
2009-05-13,3.1053,3.134,2.717,2.717,185305,0
2009-05-14,2.5447,2.6453,2.3003,2.6309,188338,0
2009-05-15,2.6453,2.8609,2.6094,2.7602,142040,0
2009-05-18,2.7962,2.8968,2.6523,2.7602,213084,0
2009-05-19,2.7099,2.8825,2.6453,2.8393,252117,0
2009-05-20,2.8465,2.9472,2.7387,2.7889,108916,0
2009-05-21,2.7315,2.7315,2.4511,2.6237,118906,0
2009-05-22,2.6381,2.9687,2.4871,2.7242,227582,0
2009-05-26,2.7027,3.0047,2.6165,2.904,294599,0
2009-05-27,2.8753,2.904,2.7818,2.8825,173311,0
2009-05-28,2.904,2.9832,2.5734,2.8249,84847,0
2009-05-29,2.8249,2.8896,2.717,2.8106,144049,0
2009-06-01,2.8609,3.0261,2.5158,2.9903,648846,0
2009-06-02,2.9759,3.0478,2.8321,2.8681,163822,0
2009-06-03,2.8034,2.8393,2.6883,2.7242,101061,0
2009-06-04,2.7387,2.8609,2.7242,2.8177,167449,0
2009-06-05,2.8393,2.8609,2.7027,2.7889,165477,0
2009-06-08,2.717,2.7387,2.6595,2.6812,64142,0
2009-06-09,2.6883,2.6883,2.5662,2.6668,79609,0
2009-06-10,2.7315,2.7602,2.7099,2.753,120072,0
2009-06-11,2.753,3.134,2.6812,2.9184,171746,0
2009-06-12,2.8825,2.9184,2.7889,2.9112,53948,0
2009-06-15,2.8249,2.8609,2.6812,2.7099,92918,0
2009-06-16,2.7746,2.7889,2.6237,2.6595,67200,0
2009-06-17,2.6668,2.8321,2.6309,2.7242,64362,0
2009-06-18,2.7099,2.7602,2.6309,2.7459,85162,0
2009-06-19,2.8034,3.2059,2.8034,2.8681,152734,0
2009-06-22,2.8321,2.8681,2.4943,2.4943,105825,0
2009-06-23,2.5158,2.5877,2.4871,2.5302,68541,0
2009-06-24,2.5662,3.0119,2.4655,2.6955,161429,0
2009-06-25,2.674,2.8825,2.674,2.8249,142328,0
2009-06-26,2.8106,2.8681,2.6595,2.7459,758085,0
2009-06-29,2.7387,2.7459,2.5662,2.6523,55855,0
2009-06-30,2.6595,2.8753,2.6165,2.6955,133124,0
2009-07-01,2.6812,2.7027,2.6237,2.6668,91986,0
2009-07-02,2.6237,2.674,2.3577,2.4224,103987,0
2009-07-06,2.4152,2.4152,2.1924,2.2571,87135,0
2009-07-07,2.2643,2.523,2.1349,2.408,93143,0
2009-07-08,2.4296,2.7818,2.3289,2.3649,216187,0
2009-07-09,2.3792,2.7459,2.2786,2.2931,252997,0
2009-07-10,2.2858,2.5734,2.2284,2.4224,99353,0
2009-07-13,2.444,2.6021,2.3721,2.5949,64790,0
2009-07-14,2.5877,2.6165,2.3721,2.6094,31925,0
2009-07-15,2.6595,2.7962,2.6381,2.7962,88010,0
2009-07-16,2.7674,2.8177,2.6309,2.7818,159965,0
2009-07-17,2.7746,2.9184,2.6094,2.8896,81450,0
2009-07-20,2.8968,2.9759,2.7674,2.9687,39837,0
2009-07-21,2.9832,3.0047,2.8896,2.9615,36965,0
2009-07-22,2.94,2.9615,2.753,2.9543,89678,0
2009-07-23,2.94,3.2059,2.9184,3.1915,124593,0
2009-07-24,3.1484,3.1627,3.0549,3.0837,54368,0
2009-07-27,3.0693,3.1268,2.9543,3.019,160220,0
2009-07-28,2.9903,3.1627,2.904,3.0765,119101,0
2009-07-29,3.0333,3.0621,2.9328,3.0119,91177,0
2009-07-30,3.019,3.0837,2.7818,2.8249,176000,0
2009-07-31,2.8034,2.8034,2.408,2.4224,214067,0
2009-08-03,2.5015,2.5949,2.2931,2.5447,137015,0
2009-08-04,2.5158,2.5447,2.4583,2.5158,83253,0
2009-08-05,2.5158,2.5374,2.3217,2.3721,66084,0
2009-08-06,2.3864,2.408,2.3003,2.3217,108271,0
2009-08-07,2.3864,2.5087,2.2715,2.3721,286198,0
2009-08-10,2.3936,2.444,2.2858,2.3649,64298,0
2009-08-11,2.3433,2.4655,2.2931,2.2931,39756,0
2009-08-12,2.3433,2.3577,2.2284,2.2356,120065,0
2009-08-13,2.2571,2.2786,2.1421,2.1924,92711,0
2009-08-14,2.1924,2.2499,1.9695,1.9695,252129,0
2009-08-17,1.9695,2.0773,1.8546,1.9695,100957,0
2009-08-18,1.9767,2.3145,1.9552,2.178,101215,0
2009-08-19,2.1349,2.2858,2.0486,2.2499,114948,0
2009-08-20,2.2499,2.4152,2.2068,2.3361,170130,0
2009-08-21,2.3577,2.3721,2.2643,2.2858,159797,0
2009-08-24,2.2858,2.3217,2.2715,2.2931,51855,0
2009-08-25,2.3003,2.3361,2.2499,2.2858,85343,0
2009-08-26,2.2499,2.3792,2.2284,2.3361,101592,0
2009-08-27,2.3577,2.3577,2.2284,2.2499,35265,0
2009-08-28,2.3074,2.3074,2.1277,2.1852,112053,0
2009-08-31,2.1636,2.2211,1.833,1.9767,272567,0
2009-09-01,1.9695,1.9767,1.869,1.8761,146626,0
2009-09-02,1.8761,1.9408,1.8186,1.8833,89305,0
2009-09-03,1.8833,1.9049,1.8186,1.8401,92470,0
2009-09-04,1.8401,1.8977,1.8043,1.8546,47833,0
2009-09-08,1.869,1.9983,1.8186,1.9911,112382,0
2009-09-09,2.0198,2.1564,2.0126,2.063,71729,0
2009-09-10,2.0486,2.063,1.8977,1.9408,80275,0
2009-09-11,1.9767,2.0055,1.869,1.8905,1236187,0
2009-09-14,1.8761,1.912,1.8618,1.8833,158484,0
2009-09-15,1.8761,1.9983,1.8761,1.8905,84834,0
2009-09-16,1.9049,2.0773,1.9049,2.0486,196875,0
2009-09-17,2.0486,2.0486,1.9193,2.0126,174208,0
2009-09-18,1.833,1.9049,1.833,1.8401,299432,0
2009-09-21,1.8618,1.8833,1.8186,1.8401,88525,0
2009-09-22,1.8618,1.8761,1.8186,1.8186,49909,0
2009-09-23,1.8186,1.8618,1.7252,1.7539,95509,0
2009-09-24,1.7611,1.8618,1.7036,1.7107,75598,0
2009-09-25,1.7107,1.7754,1.6964,1.7324,69217,0
2009-09-28,1.7539,1.7683,1.7179,1.7252,49779,0
2009-09-29,1.7324,1.8473,1.7324,1.8401,251337,0
2009-09-30,1.8618,1.8618,1.7539,1.8043,53817,0
2009-10-01,1.7754,1.7754,1.6245,1.6245,79855,0
2009-10-02,1.6101,1.6317,1.5886,1.6245,53162,0
2009-10-05,1.6388,1.7107,1.6245,1.7107,54979,0
2009-10-06,1.7324,1.8401,1.6604,1.8258,77301,0
2009-10-07,1.7899,1.7899,1.6604,1.7683,49322,0
2009-10-08,1.7899,1.8401,1.7754,1.7971,30456,0
2009-10-09,1.7754,1.8114,1.7252,1.8114,42239,0
2009-10-12,1.8114,1.9337,1.8043,1.8977,61350,0
2009-10-13,1.8905,1.9767,1.8618,1.9695,46653,0
2009-10-14,2.027,2.1564,1.9695,2.1564,115806,0
2009-10-15,2.1277,2.3504,2.1205,2.3289,266066,0
2009-10-16,2.3289,2.4727,2.3289,2.3936,129501,0
2009-10-19,2.4152,2.4943,2.3792,2.4943,97770,0
2009-10-20,2.4943,2.7099,2.4583,2.6955,232412,0
2009-10-21,2.6812,2.8537,2.5949,2.7602,203848,0
2009-10-22,2.753,2.753,2.523,2.6381,100364,0
2009-10-23,2.6595,2.6595,2.4871,2.5302,119141,0
2009-10-26,2.523,2.5949,2.4943,2.5158,143072,0
2009-10-27,2.4655,2.5518,2.444,2.523,71454,0
2009-10-28,2.5158,2.5806,2.5158,2.5518,95225,0
2009-10-29,2.2643,2.4583,2.1564,2.2428,309115,0
2009-10-30,2.2068,2.2068,2.0342,2.1349,298783,0
2009-11-02,2.1492,2.178,2.0486,2.0917,127651,0
2009-11-03,2.0773,2.0989,2.0055,2.0414,173532,0
2009-11-04,2.0342,2.0342,1.8546,1.8546,95600,0
2009-11-05,1.869,1.9049,1.8258,1.8546,174805,0
2009-11-06,1.833,1.8833,1.8186,1.8546,150789,0
2009-11-09,1.8833,1.9265,1.7754,1.7971,52188,0
2009-11-10,1.7899,1.7971,1.6748,1.682,228440,0
2009-11-11,1.7107,1.7539,1.6532,1.7179,258546,0
2009-11-12,1.7179,1.7539,1.5599,1.5599,111712,0
2009-11-13,1.5599,1.6173,1.5239,1.6029,100634,0
2009-11-16,1.6173,1.8977,1.6173,1.8977,254726,0
2009-11-17,1.8761,1.9624,1.7683,1.8043,372839,0
2009-11-18,1.833,1.8761,1.7252,1.7611,55638,0
2009-11-19,1.7467,1.7611,1.5886,1.6532,1305774,0
2009-11-20,1.646,1.6677,1.646,1.6532,71878,0
2009-11-23,1.6892,1.8258,1.6892,1.7971,240668,0
2009-11-24,1.8043,1.8043,1.5958,1.6101,87062,0
2009-11-25,1.6245,1.7395,1.5742,1.5814,64117,0
2009-11-27,1.5167,1.5383,1.4952,1.5023,67271,0
2009-11-30,1.452,1.5958,1.4305,1.5814,505216,0
2009-12-01,1.6029,1.6532,1.5742,1.6101,147863,0
2009-12-02,1.6677,1.6748,1.6173,1.6677,57840,0
2009-12-03,1.682,1.682,1.5527,1.6029,104803,0
2009-12-04,1.6532,1.6964,1.5886,1.6964,70763,0
2009-12-07,1.7036,1.8618,1.6892,1.8401,137000,0
2009-12-08,1.8114,2.0414,1.5958,1.8186,266232,0
2009-12-09,1.8186,1.8186,1.4952,1.5311,352010,0
2009-12-10,1.5455,1.5455,1.452,1.4808,128199,0
2009-12-11,1.4952,1.5814,1.4952,1.5239,32809,0
2009-12-14,1.5599,1.6029,1.5239,1.5814,70170,0
2009-12-15,1.5814,1.5814,1.4808,1.4952,95618,0
2009-12-16,1.5167,1.5311,1.4735,1.5095,54734,0
2009-12-17,1.5023,1.5527,1.4305,1.4808,65472,0
2009-12-18,1.5023,1.6748,1.488,1.6604,323652,0
2009-12-21,1.6677,1.7899,1.6677,1.7324,73033,0
2009-12-22,1.7324,1.7899,1.6892,1.6892,86953,0
2009-12-23,1.7324,1.7324,1.6101,1.646,61930,0
2009-12-24,1.6604,1.7539,1.6604,1.7324,53550,0
2009-12-28,1.7539,1.7971,1.7252,1.7611,61805,0
2009-12-29,1.7683,1.7683,1.6677,1.6892,56969,0
2009-12-30,1.682,1.7683,1.6317,1.6677,69386,0
2009-12-31,1.6748,1.7107,1.6388,1.6748,132847,0
2010-01-04,1.7036,1.7899,1.7036,1.7754,43249,0
2010-01-05,1.7683,1.7683,1.7107,1.7179,26478,0
2010-01-06,1.7107,1.7683,1.6892,1.7036,63590,0
2010-01-07,1.7395,1.8186,1.7107,1.8043,71141,0
2010-01-08,1.7971,1.8114,1.7826,1.7971,29056,0
2010-01-11,1.8186,1.8186,1.7036,1.7754,43797,0
2010-01-12,1.7539,1.7826,1.7036,1.7179,52700,0
2010-01-13,1.7252,1.7539,1.7036,1.7036,206778,0
2010-01-14,1.6892,1.7107,1.6677,1.6748,74632,0
2010-01-15,1.682,1.7179,1.5814,1.6173,228638,0
2010-01-19,1.6245,1.6892,1.5958,1.6388,195877,0
2010-01-20,1.6245,1.7324,1.5886,1.6101,108863,0
2010-01-21,1.6245,1.6677,1.6029,1.6101,469942,0
2010-01-22,1.5886,1.682,1.5742,1.6317,884389,0
2010-01-25,1.6892,1.7324,1.646,1.6604,204170,0
2010-01-26,1.6604,1.682,1.6173,1.6173,186120,0
2010-01-27,1.6101,1.6964,1.6101,1.6677,218713,0
2010-01-28,1.6748,1.6748,1.6173,1.646,144661,0
2010-01-29,1.6532,1.6964,1.6245,1.6964,144927,0
2010-02-01,1.7036,1.7754,1.682,1.7539,143931,0
2010-02-02,1.7539,1.8761,1.7252,1.869,177385,0
2010-02-03,1.8761,1.8977,1.833,1.8905,149168,0
2010-02-04,1.869,1.912,1.833,1.8977,181702,0
2010-02-05,1.8473,1.8977,1.833,1.8977,43583,0
2010-02-08,1.8905,1.8905,1.7754,1.7826,84409,0
2010-02-09,1.8186,1.8186,1.682,1.7754,224137,0
2010-02-10,1.7611,1.9552,1.7611,1.9552,115677,0
2010-02-11,1.9408,2.0126,1.8401,2.0055,126756,0
2010-02-12,1.9695,2.0198,1.9193,2.0198,88843,0
2010-02-16,2.0342,2.0845,1.8977,1.9408,141090,0
2010-02-17,1.9552,1.9983,1.9337,1.9767,64653,0
2010-02-18,1.9624,2.0055,1.9193,1.9767,70307,0
2010-02-19,1.9767,1.9767,1.9049,1.9408,64528,0
2010-02-22,1.9552,1.9552,1.8546,1.912,124768,0
2010-02-23,1.8977,1.9552,1.8977,1.9193,160015,0
2010-02-24,1.9695,1.9767,1.8761,1.9408,311514,0
2010-02-25,1.8977,1.9337,1.833,1.8761,54998,0
2010-02-26,1.8473,1.8761,1.8401,1.8618,30842,0
2010-03-01,1.8833,1.8833,1.8043,1.869,38435,0
2010-03-02,1.8761,1.9408,1.8473,1.9408,61794,0
2010-03-03,1.9408,1.9552,1.9049,1.9265,119062,0
2010-03-04,1.9408,1.9408,1.9193,1.9408,34065,0
2010-03-05,1.9193,1.9911,1.912,1.9911,178715,0
2010-03-08,1.9983,2.0558,1.9839,2.0558,77664,0
2010-03-09,2.0845,2.1133,2.0702,2.0773,95278,0
2010-03-10,2.3289,2.3289,2.1709,2.2786,241999,0
2010-03-11,2.2571,2.3504,2.2356,2.3433,134853,0
2010-03-12,2.3433,2.3936,2.3433,2.3864,95772,0
2010-03-15,2.3864,2.4008,2.3433,2.4008,67257,0
2010-03-16,2.5158,2.9184,2.5158,2.8034,895190,0
2010-03-17,2.8249,3.0047,2.8034,2.8393,344811,0
2010-03-18,2.8106,2.8393,2.7962,2.8249,59882,0
2010-03-19,2.8321,2.8393,2.7315,2.7602,131734,0
2010-03-22,2.7387,3.019,2.7387,3.019,135349,0
2010-03-23,3.019,3.019,2.9903,3.0119,83653,0
2010-03-24,2.9903,3.019,2.9256,2.9256,62326,0
2010-03-25,2.9472,2.9903,2.9256,2.9472,56208,0
2010-03-26,2.9543,2.9615,2.8753,2.8825,39363,0
2010-03-29,2.8825,2.9256,2.8393,2.8968,40845,0
2010-03-30,2.8968,2.9256,2.8177,2.8465,66230,0
2010-03-31,2.8249,2.8825,2.7889,2.8106,87007,0
2010-04-01,2.7674,2.8393,2.6883,2.7315,76310,0
2010-04-05,2.753,2.8465,2.753,2.8321,74882,0
2010-04-06,2.8106,2.8321,2.6812,2.7889,42124,0
2010-04-07,2.7746,2.8034,2.7602,2.7602,57682,0
2010-04-08,2.7387,2.7459,2.6668,2.6955,60792,0
2010-04-09,2.6955,2.7602,2.6955,2.717,42529,0
2010-04-12,2.6955,2.7242,2.6595,2.6595,28774,0
2010-04-13,2.6595,2.7099,2.5949,2.6237,48701,0
2010-04-14,2.6381,2.7387,2.6165,2.7387,45610,0
2010-04-15,2.7387,2.8177,2.6523,2.7027,94307,0
2010-04-16,2.6955,2.7387,2.6165,2.6309,60605,0
2010-04-19,2.5734,2.904,2.5374,2.8106,115896,0
2010-04-20,2.8681,3.0047,2.8249,2.8393,163016,0
2010-04-21,2.8393,2.9472,2.7889,2.94,48011,0
2010-04-22,2.9472,3.0261,2.8896,3.019,180887,0
2010-04-23,3.0478,3.0478,2.8753,2.9832,149151,0
2010-04-26,2.9832,3.0261,2.9472,2.9472,130061,0
2010-04-27,2.94,3.019,2.904,2.9759,167250,0
2010-04-28,2.9328,2.94,2.8393,2.8896,245862,0
2010-04-29,2.8753,2.8825,2.6165,2.7315,329547,0
2010-04-30,2.7315,2.8249,2.6595,2.7099,123624,0
2010-05-03,2.7242,2.7242,2.5158,2.6381,194613,0
2010-05-04,2.6453,2.7315,2.4152,2.4727,430112,0
2010-05-05,2.4871,2.5087,2.4296,2.5015,153183,0
2010-05-06,2.444,2.8321,2.408,2.4296,211636,0
2010-05-07,2.408,2.6094,2.3936,2.4655,79800,0
2010-05-10,2.5518,2.5734,2.4583,2.5447,219222,0
2010-05-11,2.5015,2.5949,2.4943,2.523,124145,0
2010-05-12,2.523,2.8177,2.5158,2.8177,159238,0
2010-05-13,2.7962,2.8753,2.6812,2.8177,67915,0
2010-05-14,2.7818,2.8465,2.6165,2.6309,133746,0
2010-05-17,2.6668,2.7242,2.5374,2.6668,701830,0
2010-05-18,2.717,2.7889,2.5374,2.5374,72706,0
2010-05-19,2.5302,2.6668,2.4799,2.5158,78201,0
2010-05-20,2.4368,2.5015,2.2284,2.2284,153164,0
2010-05-21,2.1852,2.408,2.1492,2.1996,245651,0
2010-05-24,2.1924,2.2428,2.1349,2.1421,103149,0
2010-05-25,2.0845,2.1492,1.9983,2.1277,134517,0
2010-05-26,2.1421,2.2068,2.0773,2.1277,70142,0
2010-05-27,2.1852,2.3217,2.0126,2.2715,149817,0
2010-05-28,2.2571,2.2715,2.1205,2.1349,77566,0
2010-06-01,2.1205,2.1709,2.0917,2.1133,82516,0
2010-06-02,2.1205,2.2139,2.1062,2.1564,52985,0
2010-06-03,2.1492,2.3289,2.1492,2.2858,85992,0
2010-06-04,2.2139,2.2786,2.0702,2.1062,175157,0
2010-06-07,2.1277,2.1277,1.9911,2.0126,154591,0
2010-06-08,2.0198,2.0845,1.8473,1.9193,163538,0
2010-06-09,1.9408,1.9839,1.7539,1.7899,129880,0
2010-06-10,1.833,1.8761,1.6964,1.8401,124709,0
2010-06-11,1.8114,1.948,1.8114,1.9265,104275,0
2010-06-14,1.9408,2.0558,1.8546,1.9193,126022,0
2010-06-15,1.9408,2.1636,1.8186,1.9839,237637,0
2010-06-16,1.9408,2.0486,1.869,1.9049,76027,0
2010-06-17,1.9337,1.9767,1.7539,1.9049,203483,0
2010-06-18,1.912,1.9911,1.8258,1.9265,160930,0
2010-06-21,1.948,1.9624,1.7611,1.7683,121716,0
2010-06-22,1.7826,1.8618,1.7539,1.7539,98884,0
2010-06-23,1.8761,1.9408,1.7324,1.7467,138373,0
2010-06-24,1.7252,1.8546,1.7036,1.7107,137129,0
2010-06-25,1.7252,1.869,1.6173,1.6317,3722579,0
2010-06-28,1.6532,1.7899,1.6173,1.7252,177673,0
2010-06-29,1.7539,1.7539,1.6173,1.6317,261555,0
2010-06-30,1.6245,1.6677,1.5886,1.6532,101642,0
2010-07-01,1.646,1.646,1.5527,1.5742,190030,0
2010-07-02,1.5671,1.5814,1.5239,1.5239,77656,0
2010-07-06,1.5886,1.5958,1.3729,1.3801,160905,0
2010-07-07,1.3586,1.6317,1.3586,1.5023,669873,0
2010-07-08,1.5023,1.6245,1.488,1.6173,218290,0
2010-07-09,1.5958,1.6317,1.5527,1.6101,107628,0
2010-07-12,1.5958,1.6892,1.5958,1.6892,169187,0
2010-07-13,1.6964,1.8618,1.6892,1.8473,210096,0
2010-07-14,1.8114,1.948,1.8114,1.8977,162135,0
2010-07-15,1.869,1.869,1.7467,1.8186,36877,0
2010-07-16,1.8258,1.8258,1.7611,1.7971,84239,0
2010-07-19,1.833,1.8618,1.7754,1.8043,43251,0
2010-07-20,1.7971,1.8258,1.7899,1.8186,25721,0
2010-07-21,1.8833,1.8977,1.7683,1.7683,229476,0
2010-07-22,1.8473,1.8905,1.8186,1.8186,24191,0
2010-07-23,1.8401,1.8905,1.8258,1.8258,68183,0
2010-07-26,1.8833,1.9193,1.8546,1.9193,18490,0
2010-07-27,1.9049,1.9049,1.8473,1.8833,105678,0
2010-07-28,1.8473,1.9408,1.8473,1.9408,63673,0
2010-07-29,1.9049,2.0198,1.9049,1.9767,58377,0
2010-07-30,1.8977,2.1133,1.8977,2.0773,106953,0
2010-08-02,2.1133,2.1133,1.9695,1.9911,42982,0
2010-08-03,1.6748,2.0342,1.6748,1.9337,59391,0
2010-08-04,1.9337,1.9695,1.9337,1.9552,96264,0
2010-08-05,1.9337,2.0917,1.9337,2.0558,241347,0
2010-08-06,2.0773,2.1062,2.0558,2.0917,12124,0
2010-08-09,2.0917,2.1062,2.0773,2.0989,14505,0
2010-08-10,2.0414,2.1062,2.0055,2.0773,36829,0
2010-08-11,1.9695,2.0702,1.912,2.0486,93049,0
2010-08-12,2.0055,2.0486,1.9911,1.9911,64445,0
2010-08-13,2.0126,2.0845,1.9695,2.0414,68615,0
2010-08-16,2.0486,2.0845,1.9911,2.0486,29693,0
2010-08-17,2.0414,2.0773,2.0342,2.0414,12972,0
2010-08-18,2.0486,2.1062,2.0486,2.1062,54817,0
2010-08-19,2.1062,2.1062,2.0558,2.0773,31640,0
2010-08-20,2.0055,2.0414,1.9911,2.0342,30754,0
2010-08-23,2.0773,2.0773,1.9839,2.0342,4641,0
2010-08-24,1.9695,2.027,1.9624,1.9624,9309,0
2010-08-25,1.9337,1.9408,1.8473,1.8833,31311,0
2010-08-26,1.9408,1.9408,1.7971,1.7971,29998,0
2010-08-27,1.8546,1.8546,1.7611,1.7611,56769,0
2010-08-30,1.7754,1.8114,1.7683,1.7899,27959,0
2010-08-31,1.7899,1.9049,1.7252,1.8833,158676,0
2010-09-01,1.9049,2.027,1.7971,1.9265,166896,0
2010-09-02,1.912,2.0342,1.8546,1.9695,42695,0
2010-09-03,1.9552,2.0414,1.9408,1.9624,26422,0
2010-09-07,1.912,1.9624,1.833,1.9193,36077,0
2010-09-08,1.9193,1.9983,1.8977,1.9265,12512,0
2010-09-09,1.9911,1.9911,1.8401,1.8401,20790,0
2010-09-10,1.869,2.0702,1.869,1.9695,40466,0
2010-09-13,2.0055,2.0126,1.9839,2.0055,5009,0
2010-09-14,2.0558,2.0558,1.869,1.9193,14469,0
2010-09-15,1.9049,1.912,1.8977,1.8977,8347,0
2010-09-16,1.8761,1.8761,1.8186,1.8186,14530,0
2010-09-17,1.8833,1.8833,1.7611,1.7611,48260,0
2010-09-20,1.8186,1.8905,1.7826,1.8761,74055,0
2010-09-21,1.9049,1.9049,1.8833,1.9049,24569,0
2010-09-22,1.9049,1.9049,1.8833,1.8833,8214,0
2010-09-23,1.8833,1.9265,1.8546,1.8905,25450,0
2010-09-24,1.9049,2.0055,1.9049,1.9839,29858,0
2010-09-27,1.9839,2.0126,1.8114,2.0055,43147,0
2010-09-28,2.0055,2.0989,1.9767,2.0558,93563,0
2010-09-29,2.0702,2.0702,1.9408,1.9408,15828,0
2010-09-30,1.9695,1.9911,1.9265,1.9552,7680,0
2010-10-01,1.9624,1.9911,1.9049,1.948,21041,0
2010-10-04,1.9552,1.9767,1.912,1.9265,35630,0
2010-10-05,1.9193,1.9983,1.9193,1.9911,62779,0
2010-10-06,1.9983,2.2211,1.9265,2.0558,276185,0
2010-10-07,2.0989,2.2211,2.0989,2.1205,126653,0
2010-10-08,2.0989,2.1277,2.0917,2.1133,124602,0
2010-10-11,2.1564,2.2068,2.0989,2.1205,38954,0
2010-10-12,2.178,2.178,2.0845,2.1133,13461,0
2010-10-13,2.1133,2.1564,2.1062,2.1349,52311,0
2010-10-14,2.1421,2.1564,2.1062,2.1492,166381,0
2010-10-15,2.1492,2.1636,2.1205,2.1564,117954,0
2010-10-18,2.1492,2.1852,2.1349,2.178,116264,0
2010-10-19,2.0917,2.178,2.0702,2.1564,57244,0
2010-10-20,2.1421,2.1636,2.1062,2.1636,11644,0
2010-10-21,2.1564,2.1636,2.1421,2.1492,20624,0
2010-10-22,1.9767,2.1636,1.9767,2.1349,117908,0
2010-10-25,2.1564,2.1996,2.1277,2.178,22225,0
2010-10-26,2.2284,2.2356,2.1492,2.2068,93165,0
2010-10-27,2.2211,2.2356,2.178,2.1852,49305,0
2010-10-28,2.2428,2.3145,2.1636,2.178,72649,0
2010-10-29,2.2499,2.2499,2.1636,2.1636,28361,0
2010-11-01,2.2139,2.2643,2.1636,2.2211,154175,0
2010-11-02,2.2571,2.3721,2.2211,2.2428,372331,0
2010-11-03,2.2858,2.2858,2.1709,2.1996,601532,0
2010-11-04,2.2571,2.2715,2.2139,2.2643,134609,0
2010-11-05,2.2715,2.2858,2.1852,2.2786,257723,0
2010-11-08,2.2786,2.3433,2.2715,2.2715,139476,0
2010-11-09,2.2715,2.2931,2.1924,2.2284,119224,0
2010-11-10,2.2428,2.2571,2.2068,2.2356,151947,0
2010-11-11,2.2284,2.2571,2.1636,2.1996,59117,0
2010-11-12,2.2211,2.2211,2.1349,2.1349,104470,0
2010-11-15,2.1996,2.2139,2.1492,2.1636,30163,0
2010-11-16,2.1349,2.1852,2.1349,2.1709,36494,0
2010-11-17,2.1564,2.1636,2.1349,2.1349,16228,0
2010-11-18,2.1852,2.2139,2.1421,2.1924,144953,0
2010-11-19,2.2139,2.3003,2.178,2.3003,139449,0
2010-11-22,2.2715,2.3074,2.2211,2.2858,48762,0
2010-11-23,2.2858,2.2858,2.178,2.2571,32720,0
2010-11-24,2.2858,2.3721,2.2858,2.3721,125882,0
2010-11-26,2.3792,2.5374,2.3792,2.5015,11756,0
2010-11-29,2.4583,2.5949,2.3217,2.3936,77325,0
2010-11-30,2.3792,2.4152,2.3003,2.408,78133,0
2010-12-01,2.4152,2.6165,2.4152,2.5734,145887,0
2010-12-02,2.5806,2.6237,2.5734,2.5734,33481,0
2010-12-03,2.559,2.5734,2.523,2.5447,70219,0
2010-12-06,2.5518,2.5949,2.5374,2.5949,32768,0
2010-12-07,2.6165,2.6595,2.5949,2.6165,37610,0
2010-12-08,2.5877,2.6165,2.4871,2.5015,92231,0
2010-12-09,2.5158,2.6165,2.4943,2.6165,110731,0
2010-12-10,2.6165,2.6595,2.6094,2.6453,16660,0
2010-12-13,2.6595,2.6812,2.6165,2.6381,23593,0
2010-12-14,2.6237,2.6523,2.6237,2.6523,48208,0
2010-12-15,2.6955,2.6955,2.6309,2.6595,51995,0
2010-12-16,2.6883,2.6883,2.6021,2.6668,22964,0
2010-12-17,2.6668,2.7242,2.6237,2.6523,62200,0
2010-12-20,2.7027,2.7027,2.6237,2.6309,31487,0
2010-12-21,2.6595,3.1268,2.6595,2.9975,416864,0
2010-12-22,3.0261,3.098,2.8465,2.8537,120636,0
2010-12-23,2.8609,2.9184,2.8249,2.8609,43934,0
2010-12-27,2.904,2.9256,2.8034,2.8249,45222,0
2010-12-28,2.8034,2.8393,2.7602,2.7746,51374,0
2010-12-29,2.7818,2.8177,2.6595,2.7746,49860,0
2010-12-30,2.8034,2.8177,2.717,2.7602,57093,0
2010-12-31,2.7602,2.9687,2.7602,2.9184,122691,0
2011-01-03,2.9543,2.9687,2.8393,2.904,116990,0
2011-01-04,2.8896,2.9759,2.8393,2.9328,154828,0
2011-01-05,2.9112,3.0333,2.7099,2.8034,229210,0
2011-01-06,2.8249,2.9687,2.8177,2.9472,62797,0
2011-01-07,2.9543,3.0405,2.8753,3.019,165934,0
2011-01-10,3.0261,3.0478,3.0047,3.0405,93771,0
2011-01-11,3.0405,3.1268,3.0333,3.0837,34753,0
2011-01-12,3.4575,3.4575,3.098,3.2203,122475,0
2011-01-13,3.4143,3.5725,3.2203,3.2491,211746,0
2011-01-14,3.2131,3.2491,3.1268,3.1772,48396,0
2011-01-18,3.1555,3.1555,3.0119,3.1412,99206,0
2011-01-19,3.1125,3.1125,2.9615,2.9903,59503,0
2011-01-20,3.0047,3.0047,2.8609,2.8896,75135,0
2011-01-21,2.8393,2.9184,2.8249,2.8968,237912,0
2011-01-24,2.9112,2.9256,2.8681,2.9256,40923,0
2011-01-25,2.94,2.94,2.904,2.9256,141266,0
2011-01-26,2.9472,2.9903,2.9328,2.9903,35583,0
2011-01-27,2.9615,2.9975,2.9256,2.9687,27685,0
2011-01-28,2.9759,2.9759,2.9472,2.9472,94294,0
2011-01-31,2.9256,3.0047,2.8034,2.9687,150010,0
2011-02-01,2.9832,3.019,2.9615,3.0047,32796,0
2011-02-02,2.904,3.0693,2.904,3.0405,50011,0
2011-02-03,3.0549,3.134,3.0549,3.0621,11564,0
2011-02-04,3.0765,3.0837,2.8968,2.9112,171800,0
2011-02-07,2.8968,2.9903,2.7818,2.8753,657467,0
2011-02-08,2.6237,2.8896,2.5806,2.8321,270863,0
2011-02-09,2.8106,2.9112,2.8034,2.9112,56215,0
2011-02-10,2.9112,3.1844,2.9112,3.0333,132860,0
2011-02-11,3.0261,3.1555,3.019,3.0765,96993,0
2011-02-14,3.1268,3.1268,3.019,3.0333,23300,0
2011-02-15,3.019,3.019,2.8681,2.9472,23678,0
2011-02-16,2.9184,3.098,2.9184,2.9975,58920,0
2011-02-18,3.0119,3.0119,2.8825,2.9975,40453,0
2011-02-22,2.9832,3.0837,2.9472,3.0047,57778,0
2011-02-23,3.0549,3.4863,2.9975,3.285,166164,0
2011-02-24,3.1915,3.285,3.1915,3.2419,73341,0
2011-02-25,3.2706,3.3712,3.2419,3.2562,33806,0
2011-02-28,3.2347,3.4431,3.2059,3.3138,57100,0
2011-03-01,3.3281,3.4216,3.2562,3.285,39143,0
2011-03-02,3.285,3.2994,3.2562,3.2706,16255,0
2011-03-03,3.285,3.364,3.285,3.3497,29049,0
2011-03-04,3.3712,3.479,3.3138,3.4071,148559,0
2011-03-07,3.4216,3.4431,3.3497,3.3569,39600,0
2011-03-08,3.3784,3.4503,3.3784,3.3784,54841,0
2011-03-09,3.3784,3.4503,3.3784,3.4071,31871,0
2011-03-10,3.3856,3.4503,3.364,3.4071,36087,0
2011-03-11,3.3066,3.5365,3.2274,3.515,126647,0
2011-03-14,3.515,3.5365,3.4287,3.4503,49309,0
2011-03-15,3.4216,3.594,3.1627,3.4216,79141,0
2011-03-16,3.4287,3.4503,3.2706,3.3138,32004,0
2011-03-17,3.3425,3.3425,3.285,3.3066,20212,0
2011-03-18,3.2994,3.3927,3.1844,3.3138,172403,0
2011-03-21,3.3138,3.5078,3.3138,3.4143,24869,0
2011-03-22,3.4143,3.4143,3.3497,3.3712,14463,0
2011-03-23,3.3353,3.3712,3.3066,3.3353,22887,0
2011-03-24,3.3353,3.4646,3.3353,3.3856,58265,0
2011-03-25,3.6947,3.8816,3.3497,3.364,79569,0
2011-03-28,3.3784,3.3784,3.321,3.3497,13776,0
2011-03-29,3.364,3.6947,3.3425,3.551,55157,0
2011-03-30,3.479,3.6012,3.019,3.5078,50343,0
2011-03-31,3.4718,3.7305,3.4575,3.6372,80494,0
2011-04-01,3.594,3.63,3.5653,3.5797,31996,0
2011-04-04,3.4431,3.6012,3.4431,3.5797,29387,0
2011-04-05,3.5725,3.594,3.551,3.5869,27480,0
2011-04-06,3.5869,3.7019,3.5078,3.6732,75694,0
2011-04-07,3.6947,3.8241,3.6732,3.8097,293313,0
2011-04-08,3.8312,4.0614,3.8312,3.8744,79237,0
2011-04-11,3.8672,4.0972,3.745,3.9535,47311,0
2011-04-12,4.1619,4.1619,3.8169,4.011,64723,0
2011-04-13,4.0325,4.0828,4.0182,4.0182,6679,0
2011-04-14,4.0684,4.0684,3.9463,3.9678,17740,0
2011-04-15,3.9822,4.011,3.9678,3.9967,13177,0
2011-04-18,3.9822,4.126,3.8312,4.0542,56781,0
2011-04-19,4.0972,4.1331,3.9822,3.9895,68202,0
2011-04-20,4.0182,4.1403,3.8816,4.1403,75479,0
2011-04-21,4.0614,4.0828,3.9967,3.9967,18862,0
2011-04-25,3.9895,4.011,3.8456,3.8601,143226,0
2011-04-26,2.4943,3.8601,2.4943,3.8456,193184,0
2011-04-27,4.4207,4.737,4.4207,4.6651,425760,0
2011-04-28,5.3264,5.5348,4.6723,5.082,547224,0
2011-04-29,5.1682,5.3768,5.1324,5.1466,435169,0
2011-05-02,5.4127,5.4271,5.2042,5.2473,550449,0
2011-05-03,5.3264,5.4055,5.2761,5.2832,249625,0
2011-05-04,5.3336,5.3768,5.1682,5.2257,287988,0
2011-05-05,5.2761,5.3408,5.1466,5.2185,294219,0
2011-05-06,5.2689,5.3551,5.1466,5.1682,358135,0
2011-05-09,5.2257,5.2257,4.9742,5.0605,562164,0
2011-05-10,5.046,5.1036,4.9886,5.0605,267431,0
2011-05-11,4.967,5.0749,4.7872,5.0605,266454,0
2011-05-12,5.0245,5.0677,4.7944,5.0317,184292,0
2011-05-13,5.0101,5.046,5.0101,5.0317,113825,0
2011-05-16,5.0677,5.1324,4.9454,5.0317,350382,0
2011-05-17,4.8447,5.082,4.7298,4.9813,145014,0
2011-05-18,5.0605,5.0677,4.8951,5.0317,131422,0
2011-05-19,4.9598,5.046,4.9526,5.0245,138509,0
2011-05-20,5.0317,5.0317,4.8951,4.9526,92919,0
2011-05-23,4.8879,4.9166,4.7514,4.8591,103893,0
2011-05-24,4.9238,5.0533,4.8519,5.0389,105547,0
2011-05-25,4.9958,5.046,4.8519,5.046,146057,0
2011-05-26,5.0317,5.0964,4.9958,5.0677,74697,0
2011-05-27,5.0605,5.0605,4.9023,4.9311,62081,0
2011-05-31,4.9238,4.9238,4.6507,4.78,399648,0
2011-06-01,4.7442,4.8447,4.7154,4.78,163910,0
2011-06-02,4.7514,5.0533,4.7514,5.046,467140,0
2011-06-03,4.9813,5.0173,4.8447,4.8664,134255,0
2011-06-06,4.7442,4.8591,4.5716,4.7082,413207,0
2011-06-07,4.6435,4.9023,4.6075,4.7944,254168,0
2011-06-08,4.7658,5.0533,4.7658,4.9023,421288,0
2011-06-09,4.9238,5.0605,4.9238,4.9958,164183,0
2011-06-10,5.0101,5.0749,5.003,5.0245,325954,0
2011-06-13,5.0677,5.0964,4.8879,4.9526,465834,0
2011-06-14,5.0749,5.0749,4.9526,5.0317,294321,0
2011-06-15,5.0964,5.0964,4.8736,5.003,274144,0
2011-06-16,5.0173,5.0605,4.967,4.9958,255305,0
2011-06-17,5.046,5.0749,4.9383,4.9813,170984,0
2011-06-20,4.9454,5.046,4.9166,5.0101,231763,0
2011-06-21,5.0317,5.0605,4.9886,5.0317,290447,0
2011-06-22,5.046,5.0605,4.9742,5.0317,235966,0
2011-06-23,4.967,5.0605,4.9094,5.0533,271407,0
2011-06-24,5.0677,5.2689,4.9383,5.0317,5603264,0
2011-06-27,5.0173,5.1108,4.8304,5.0317,592541,0
2011-06-28,5.0317,5.3192,5.003,5.2185,641031,0
2011-06-29,5.197,5.2545,5.1036,5.1826,302623,0
2011-06-30,5.2185,5.6355,5.2185,5.4774,505610,0
2011-07-01,5.4917,5.8224,5.4917,5.7577,457370,0
2011-07-05,5.7936,6.0452,5.7864,5.9661,506148,0
2011-07-06,5.9949,6.0452,5.8153,5.9877,553219,0
2011-07-07,6.0596,6.2105,5.9877,6.0668,452414,0
2011-07-08,5.7577,5.9518,5.7002,5.8942,588137,0
2011-07-11,5.7864,5.887,5.7217,5.7649,490839,0
2011-07-12,5.7289,5.7936,5.5708,5.6067,384251,0
2011-07-13,5.5923,5.9518,5.542,5.6283,348562,0
2011-07-14,5.6211,5.8295,5.6067,5.7649,192063,0
2011-07-15,5.7793,5.8799,5.6067,5.6787,121164,0
2011-07-18,5.6283,5.6283,5.4271,5.4343,202227,0
2011-07-19,5.4486,5.6139,5.3911,5.5708,147624,0
2011-07-20,5.5708,5.8655,5.5708,5.8153,191068,0
2011-07-21,5.8153,6.189,5.8081,6.1674,479564,0
2011-07-22,6.189,6.2752,6.1172,6.2105,258833,0
2011-07-25,6.1819,6.2105,5.9661,5.9733,212596,0
2011-07-26,6.0884,6.0884,5.7936,5.7936,125254,0
2011-07-27,5.7864,5.7936,5.4486,5.4844,273279,0
2011-07-28,5.8153,7.1018,5.8153,6.8144,1416986,0
2011-07-29,6.8072,6.8072,6.5556,6.5699,465259,0
2011-08-01,6.6418,6.9005,6.3614,6.5197,413981,0
2011-08-02,6.4621,6.9724,6.4621,6.5339,334600,0
2011-08-03,6.5053,6.613,6.3543,6.5915,207420,0
2011-08-04,6.5125,6.5125,5.7506,5.8081,551273,0
2011-08-05,5.8295,6.0812,5.578,5.7649,286076,0
2011-08-08,5.6211,5.6427,4.9311,4.9813,642142,0
2011-08-09,5.082,5.542,4.8736,5.5061,403080,0
2011-08-10,5.3911,5.8295,5.3192,5.3696,344291,0
2011-08-11,5.3983,5.844,5.3408,5.7577,262411,0
2011-08-12,5.7217,5.844,5.6355,5.7506,196411,0
2011-08-15,5.8081,6.0524,5.7361,5.9229,157602,0
2011-08-16,5.9229,5.9877,5.6642,5.8153,214071,0
2011-08-17,5.7506,5.9302,5.6211,5.7146,200727,0
2011-08-18,5.5204,5.5708,5.1898,5.2904,288127,0
2011-08-19,5.1324,5.4558,4.8736,4.9023,245418,0
2011-08-22,5.0317,5.0677,4.8088,4.9383,208049,0
2011-08-23,5.1826,5.4844,5.1036,5.4343,324219,0
2011-08-24,5.4415,5.5851,5.2114,5.4844,162485,0
2011-08-25,5.4055,5.7506,5.1036,5.1108,168760,0
2011-08-26,5.1036,5.463,5.0605,5.3768,298956,0
2011-08-29,5.4702,5.6067,5.463,5.5995,206373,0
2011-08-30,5.5708,5.7721,5.5564,5.6858,146455,0
2011-08-31,5.5923,5.6499,5.2761,5.3983,420757,0
2011-09-01,5.4055,5.4917,5.1682,5.1898,151273,0
2011-09-02,5.1755,5.1755,4.9166,4.9166,135012,0
2011-09-06,4.7298,4.9598,4.6507,4.9166,185163,0
2011-09-07,4.9886,5.3336,4.9526,5.3121,193498,0
2011-09-08,5.2976,5.3839,5.197,5.3192,212013,0
2011-09-09,5.2617,5.4486,5.082,5.1898,188581,0
2011-09-12,5.1179,5.4198,5.1179,5.4127,235824,0
2011-09-13,5.3121,5.7217,5.3121,5.5923,170860,0
2011-09-14,5.6499,5.657,5.3264,5.4989,139841,0
2011-09-15,5.5348,5.5492,5.1755,5.542,148245,0
2011-09-16,5.5708,5.6355,5.5492,5.6283,323928,0
2011-09-19,5.5204,5.5204,5.2185,5.3049,79294,0
2011-09-20,5.3336,5.5204,5.2042,5.2042,91002,0
2011-09-21,5.2114,5.2832,4.9886,5.0317,143815,0
2011-09-22,4.8088,4.9742,4.7442,4.9383,386153,0
2011-09-23,4.9311,5.1466,4.8591,5.1324,142774,0
2011-09-26,5.1538,5.463,5.0101,5.463,130262,0
2011-09-27,5.5923,5.7864,5.3911,5.578,188373,0
2011-09-28,5.578,5.6787,5.2689,5.2904,245274,0
2011-09-29,5.4127,5.5851,5.0101,5.3768,277558,0
2011-09-30,5.3336,5.3551,5.0964,5.2185,125528,0
2011-10-03,5.197,5.3049,4.9238,4.9383,383026,0
2011-10-04,4.8951,5.3696,4.6004,5.0892,286751,0
2011-10-05,5.0964,5.2114,4.8232,5.0533,96220,0
2011-10-06,4.9813,5.3911,4.9813,5.3121,140565,0
2011-10-07,5.3623,5.3623,5.0317,5.1179,139272,0
2011-10-10,5.2329,5.4198,5.2114,5.4055,120754,0
2011-10-11,5.3696,5.5204,5.3408,5.3696,75398,0
2011-10-12,5.4343,5.7361,5.2689,5.6787,130288,0
2011-10-13,5.6499,5.8081,5.578,5.7936,79656,0
2011-10-14,5.887,5.9949,5.8081,5.8511,98391,0
2011-10-17,5.7577,5.8081,5.5276,5.7002,154135,0
2011-10-18,5.7289,6.0452,5.3983,5.9518,232731,0
2011-10-19,5.4486,6.189,5.4486,5.844,132061,0
2011-10-20,5.8582,5.8942,5.3983,5.7721,89585,0
2011-10-21,5.887,5.9661,5.7864,5.9374,119963,0
2011-10-24,5.8224,6.189,5.8224,6.1674,154599,0
2011-10-25,6.1531,6.1531,5.8655,6.0524,164488,0
2011-10-26,6.1315,6.455,6.0021,6.4046,174510,0
2011-10-27,6.4262,6.4262,5.844,6.1819,616919,0
2011-10-28,6.1459,6.2824,6.1459,6.2608,534762,0
2011-10-31,6.1531,6.4262,6.1315,6.2392,226420,0
2011-11-01,6.0452,6.2896,5.9014,5.9374,252252,0
2011-11-02,6.0596,6.3687,5.9805,6.2896,231676,0
2011-11-03,6.3903,6.4693,6.2033,6.4478,190516,0
2011-11-04,6.4046,6.4046,6.038,6.1602,187284,0
2011-11-07,6.1315,6.2824,5.8295,5.9374,377204,0
2011-11-08,5.7864,6.1961,5.7864,6.1099,420244,0
2011-11-09,5.9733,6.074,5.6787,5.7217,146635,0
2011-11-10,5.7721,5.8081,5.5204,5.5708,151659,0
2011-11-11,5.6283,5.8295,5.6283,5.8008,89410,0
2011-11-14,5.7793,5.7793,5.578,5.6067,91659,0
2011-11-15,5.4989,5.7002,5.3839,5.6355,168133,0
2011-11-16,5.693,5.693,5.2617,5.3049,145177,0
2011-11-17,5.3049,5.4055,5.1538,5.2545,146121,0
2011-11-18,5.2689,5.3264,5.1324,5.1898,97799,0
2011-11-21,5.161,5.2545,5.0892,5.2473,136755,0
2011-11-22,5.2185,5.2761,5.1466,5.1898,137403,0
2011-11-23,5.1466,5.1755,5.003,5.0389,135388,0
2011-11-25,4.9311,5.0677,4.8879,4.9094,50580,0
2011-11-28,5.1466,5.2832,4.9813,5.1108,219127,0
2011-11-29,5.1251,5.2976,5.0101,5.2042,119305,0
2011-11-30,5.4198,5.4198,5.1324,5.2257,462200,0
2011-12-01,5.2114,5.2329,5.1324,5.2114,136290,0
2011-12-02,5.2617,5.3336,5.1466,5.2114,77659,0
2011-12-05,5.3479,5.4486,5.3049,5.4055,111976,0
2011-12-06,5.4343,5.4343,5.3049,5.3121,84560,0
2011-12-07,5.2832,5.3768,5.1466,5.3192,163244,0
2011-12-08,5.2761,5.2761,5.1538,5.1755,91402,0
2011-12-09,5.2042,5.3551,5.1324,5.2617,102467,0
2011-12-12,5.1898,5.1898,5.082,5.161,102854,0
2011-12-13,5.197,5.197,4.9383,4.9742,109137,0
2011-12-14,4.9383,5.1324,4.8951,5.1108,151032,0
2011-12-15,5.1826,5.2761,5.0605,5.2114,145889,0
2011-12-16,5.2761,5.3911,5.1466,5.1682,225281,0
2011-12-19,5.2042,5.2042,4.9958,5.0317,101359,0
2011-12-20,5.1395,5.4558,5.1179,5.4343,167296,0
2011-12-21,5.3839,5.5564,5.3192,5.5204,104295,0
2011-12-22,5.5276,5.5276,5.2904,5.3264,98344,0
2011-12-23,5.3551,5.3551,5.197,5.2185,108820,0
2011-12-27,5.2114,5.3623,5.003,5.3408,54991,0
2011-12-28,5.3408,5.3408,5.0749,5.1108,100709,0
2011-12-29,5.2402,5.4271,5.1324,5.3049,64669,0
2011-12-30,5.0101,5.4055,5.0101,5.2832,75532,0
2012-01-03,5.4055,5.5564,5.3121,5.3336,141344,0
2012-01-04,5.3192,5.4989,5.2976,5.4774,55916,0
2012-01-05,5.3839,5.4558,5.3479,5.3696,81645,0
2012-01-06,5.3551,5.3911,5.3121,5.3192,46552,0
2012-01-09,5.3479,5.4198,5.3192,5.3983,86476,0
2012-01-10,5.4486,5.4844,5.4055,5.4702,75009,0
2012-01-11,5.463,5.8799,5.4271,5.7577,138592,0
2012-01-12,5.7577,5.9158,5.6499,5.9086,140333,0
2012-01-13,5.8295,5.9446,5.8153,5.9302,113799,0
2012-01-17,5.8655,6.0596,5.8655,5.9589,70757,0
2012-01-18,5.9158,6.268,5.9014,6.2465,89252,0
2012-01-19,6.2248,6.3831,6.1961,6.3614,39002,0
2012-01-20,6.3614,6.3759,6.2608,6.2896,125320,0
2012-01-23,6.304,6.3184,6.1099,6.304,55612,0
2012-01-24,6.2896,6.4118,6.0596,6.3759,84291,0
2012-01-25,6.3614,6.3614,6.189,6.3327,36978,0
2012-01-26,6.3831,6.3831,6.1172,6.2177,41968,0
2012-01-27,6.1961,6.2752,6.1315,6.189,40384,0
2012-01-30,6.1602,6.419,6.1459,6.4118,79912,0
2012-01-31,6.4478,6.4478,6.2824,6.3759,37987,0
2012-02-01,6.4478,6.4621,6.2896,6.4406,88234,0
2012-02-02,6.4478,6.4478,6.2537,6.2967,88268,0
2012-02-03,6.4334,6.685,6.3471,6.685,157226,0
2012-02-06,6.6058,6.649,6.419,6.4334,38145,0
2012-02-07,6.5053,6.6346,6.3903,6.6275,81097,0
2012-02-08,6.6346,6.6562,6.4262,6.5483,62003,0
2012-02-09,6.4981,6.5915,6.4334,6.4909,36835,0
2012-02-10,6.4334,6.4621,6.3903,6.4046,58085,0
2012-02-13,6.5053,6.5269,6.4262,6.4981,108411,0
2012-02-14,6.455,6.5843,6.3255,6.5771,146495,0
2012-02-15,6.5986,6.6346,6.3903,6.4478,157059,0
2012-02-16,6.6993,7.3606,6.5771,7.2815,719036,0
2012-02-17,7.2815,7.3606,7.1882,7.2887,291427,0
2012-02-21,7.3103,7.3606,7.03,7.2815,215970,0
2012-02-22,7.26,7.339,7.1882,7.26,139411,0
2012-02-23,7.2743,7.5475,7.1809,7.5116,181086,0
2012-02-24,7.5188,7.6121,7.49,7.526,156358,0
2012-02-27,7.4397,7.4685,7.2959,7.3534,293539,0
2012-02-28,7.3103,7.4325,7.3031,7.3678,97674,0
2012-02-29,7.4109,7.5045,7.3031,7.4038,154802,0
2012-03-01,7.4469,7.7272,7.3678,7.3678,208486,0
2012-03-02,7.5475,7.8423,7.4756,7.6768,428671,0
2012-03-05,7.6697,7.6697,7.5403,7.6338,179598,0
2012-03-06,7.5332,7.7416,7.5332,7.605,166458,0
2012-03-07,7.6193,7.7416,7.49,7.6985,278573,0
2012-03-08,7.7488,7.907,7.6625,7.907,148332,0
2012-03-09,7.8926,7.9787,7.7488,7.907,301378,0
2012-03-12,7.907,8.0363,7.8854,8.0076,131037,0
2012-03-13,8.0866,8.101,7.9572,8.101,274004,0
2012-03-14,8.1873,8.1873,7.9931,8.0795,178643,0
2012-03-15,8.0723,8.1442,7.9357,8.101,279313,0
2012-03-16,8.137,8.4101,8.0004,8.2664,526109,0
2012-03-19,8.2664,8.8846,8.1298,8.7839,454698,0
2012-03-20,8.7192,8.7839,8.5538,8.7623,258056,0
2012-03-21,8.7982,8.8846,8.7407,8.8126,123411,0
2012-03-22,8.7335,8.8774,8.6904,8.827,71790,0
2012-03-23,8.827,8.8557,8.6258,8.8342,125412,0
2012-03-26,8.9994,9.0211,8.827,8.9852,176076,0
2012-03-27,9.0211,9.1864,8.9852,9.0282,128452,0
2012-03-28,8.9565,9.2874,8.9493,9.1145,148857,0
2012-03-29,9.0282,9.3809,9.0282,9.3585,150018,0
2012-03-30,9.4521,9.661,8.9994,9.0786,259276,0
2012-04-02,9.0211,9.4881,9.0067,9.2152,234772,0
2012-04-03,9.208,9.3449,9.057,9.1001,152300,0
2012-04-04,9.0211,9.1505,8.6474,9.1217,249692,0
2012-04-05,9.1001,9.2295,9.0714,9.208,101816,0
2012-04-09,9.0786,9.301,9.0786,9.2439,134710,0
2012-04-10,9.2511,9.3157,9.057,9.0714,261041,0
2012-04-11,9.1361,9.2511,8.9348,9.2511,156419,0
2012-04-12,9.265,9.4735,9.2582,9.4599,97090,0
2012-04-13,9.3946,9.69,9.1936,9.3088,75715,0
2012-04-16,9.4024,9.4306,9.1936,9.3157,140229,0
2012-04-17,9.3731,9.675,9.3731,9.603,120933,0
2012-04-18,9.596,9.654,9.4599,9.639,135741,0
2012-04-19,9.668,9.668,9.3303,9.3663,146162,0
2012-04-20,9.625,9.625,9.0786,9.2367,247345,0
2012-04-23,9.1145,9.1864,8.791,8.9708,274720,0
2012-04-24,8.9565,9.2942,8.8126,9.2582,130766,0
2012-04-25,9.3235,9.524,9.0282,9.4092,448448,0
2012-04-26,9.3809,9.4306,9.2295,9.3449,217495,0
2012-04-27,9.3449,9.503,9.2152,9.3517,461251,0
2012-04-30,9.3235,9.3449,9.1792,9.2152,198169,0
2012-05-01,9.1936,9.517,9.1361,9.1864,240059,0
2012-05-02,8.5827,9.3371,7.9213,9.2008,358634,0
2012-05-03,9.2008,9.531,8.9994,9.4813,220952,0
2012-05-04,9.4092,9.4881,9.2152,9.3731,130666,0
2012-05-07,9.3157,9.3946,9.208,9.2367,128831,0
2012-05-08,9.1792,9.3585,9.0426,9.2224,94043,0
2012-05-09,9.1361,9.2942,9.0211,9.1648,149786,0
2012-05-10,9.2295,9.3809,9.0786,9.3371,141831,0
2012-05-11,9.2367,9.4024,9.2367,9.2942,100709,0
2012-05-14,9.1864,9.4092,9.0786,9.172,151797,0
2012-05-15,9.1577,9.416,9.1433,9.2224,88984,0
2012-05-16,9.3088,9.3088,9.1864,9.2008,199483,0
2012-05-17,9.2367,9.2367,8.3669,8.482,249028,0
2012-05-18,8.4604,8.482,8.1082,8.2376,315089,0
2012-05-21,8.2448,8.4748,8.1801,8.4244,86153,0
2012-05-22,8.4244,8.5108,8.3454,8.4389,194118,0
2012-05-23,8.3454,8.4676,8.2736,8.4532,142084,0
2012-05-24,8.4676,8.5827,8.4029,8.5538,83090,0
2012-05-25,8.5755,8.6402,8.4316,8.4316,60515,0
2012-05-29,8.4676,8.5898,8.3525,8.5323,75113,0
2012-05-30,8.4461,8.4963,8.4389,8.4461,67443,0
2012-05-31,8.4461,8.477,8.3095,8.4172,236645,0
2012-06-01,8.2448,8.3095,7.7775,7.7919,201312,0
2012-06-04,7.8423,8.0219,7.641,7.9859,178155,0
2012-06-05,7.9429,8.2089,7.8494,8.0578,82269,0
2012-06-06,8.1298,8.4101,8.1298,8.2304,126855,0
2012-06-07,8.3454,8.4461,8.1585,8.2017,105689,0
2012-06-08,8.1585,8.3525,8.1585,8.2736,120440,0
2012-06-11,8.3885,8.5251,8.2879,8.3095,193154,0
2012-06-12,8.3814,8.4963,8.1225,8.3382,125282,0
2012-06-13,8.3382,8.4461,8.1729,8.2304,98040,0
2012-06-14,8.2017,8.6186,8.0938,8.482,298957,0
2012-06-15,8.482,8.7623,8.482,8.712,172064,0
2012-06-18,8.676,8.8342,8.676,8.7839,95029,0
2012-06-19,8.8989,9.1217,8.8486,9.0498,144914,0
2012-06-20,9.0714,9.2224,8.9421,9.0858,175340,0
2012-06-21,9.1145,9.1145,8.6832,8.7263,95166,0
2012-06-22,8.8199,9.0354,8.7048,8.8846,1227862,0
2012-06-25,8.7335,9.0642,8.7192,9.0211,162567,0
2012-06-26,9.0498,9.172,8.9348,9.1145,136258,0
2012-06-27,9.1577,9.1792,8.9205,9.0067,73859,0
2012-06-28,8.9061,9.1073,8.7407,9.1073,66360,0
2012-06-29,9.3235,9.567,9.2295,9.553,130790,0
2012-07-02,9.575,9.79,9.553,9.711,152330,0
2012-07-03,9.718,9.977,9.697,9.92,48255,0
2012-07-05,9.927,9.934,9.668,9.733,91444,0
2012-07-06,9.603,9.603,9.2152,9.3946,96307,0
2012-07-09,9.524,9.711,9.4521,9.668,90198,0
2012-07-10,9.769,9.898,9.611,9.654,117294,0
2012-07-11,9.611,9.682,9.3517,9.3809,194059,0
2012-07-12,9.3371,9.4238,9.0858,9.2874,142777,0
2012-07-13,9.301,9.503,9.301,9.4384,63906,0
2012-07-16,9.4384,9.4384,9.1936,9.2224,122146,0
2012-07-17,9.301,9.4306,9.1361,9.2582,54752,0
2012-07-18,9.2582,9.4599,9.2224,9.4238,168400,0
2012-07-19,9.4599,9.4599,9.0282,9.0929,91047,0
2012-07-20,9.0211,9.208,8.9852,9.1001,199109,0
2012-07-23,8.9852,9.0858,8.7982,8.8774,164778,0
2012-07-24,8.9133,8.9133,8.5467,8.597,134738,0
2012-07-25,8.6329,8.7982,8.4891,8.5323,69940,0
2012-07-26,8.7048,8.7695,8.4172,8.6616,124168,0
2012-07-27,6.6922,8.8557,6.6922,8.7335,296745,0
2012-07-30,8.7623,8.9852,8.7048,8.8342,156975,0
2012-07-31,8.8486,9.4735,8.8414,9.2874,121423,0
2012-08-01,9.3731,9.539,8.9994,9.0067,129207,0
2012-08-02,8.9205,9.1648,8.8163,9.0642,106255,0
2012-08-03,9.2511,9.4881,9.0426,9.3663,107083,0
2012-08-06,9.4384,9.4881,9.2728,9.3663,87036,0
2012-08-07,9.4384,9.4881,9.1936,9.2152,122012,0
2012-08-08,9.1792,9.4881,9.1145,9.4238,142951,0
2012-08-09,9.3731,9.524,9.2971,9.3809,73542,0
2012-08-10,9.3878,9.3878,9.2295,9.3235,73145,0
2012-08-13,9.3517,9.3517,8.8989,8.9852,77158,0
2012-08-14,9.0139,9.1433,8.9994,9.0929,84976,0
2012-08-15,9.1073,9.2874,9.057,9.2224,87218,0
2012-08-16,9.2439,9.539,9.0642,9.3878,152621,0
2012-08-17,9.416,9.675,9.3595,9.625,140389,0
2012-08-20,9.582,9.588,9.3371,9.4521,80345,0
2012-08-21,9.4521,9.769,9.4521,9.51,125904,0
2012-08-22,9.517,9.69,9.4092,9.582,59477,0
2012-08-23,9.531,9.596,9.2439,9.3449,104317,0
2012-08-24,9.301,9.4813,9.265,9.3517,43443,0
2012-08-27,9.3731,9.4881,9.3303,9.3878,36110,0
2012-08-28,9.4024,9.524,9.3809,9.4238,92841,0
2012-08-29,9.4599,9.524,9.2689,9.4599,45067,0
2012-08-30,9.416,9.416,9.2439,9.3235,78002,0
2012-08-31,9.4453,9.4453,9.2796,9.3585,63526,0
2012-09-04,9.3235,9.524,9.2242,9.4735,113750,0
2012-09-05,9.4735,9.575,9.3585,9.3878,70690,0
2012-09-06,9.4735,9.776,9.3946,9.4521,89975,0
2012-09-07,9.503,9.517,9.301,9.4453,101088,0
2012-09-10,9.4238,9.4238,9.3088,9.3517,95370,0
2012-09-11,9.3878,9.596,9.301,9.588,94175,0
2012-09-12,9.618,9.661,9.524,9.661,58503,0
2012-09-13,9.654,9.762,9.546,9.668,116567,0
2012-09-14,9.733,9.769,9.611,9.632,107292,0
2012-09-17,9.553,9.611,9.4959,9.553,52587,0
2012-09-18,9.56,9.596,9.4959,9.588,54404,0
2012-09-19,9.588,9.588,9.3449,9.4881,69722,0
2012-09-20,9.4092,9.4521,9.2439,9.3809,24158,0
2012-09-21,9.553,9.553,9.2008,9.2367,193033,0
2012-09-24,9.2224,9.2874,9.0786,9.1936,42842,0
2012-09-25,9.2367,9.2796,9.0929,9.1289,113238,0
2012-09-26,9.1433,9.2295,8.8989,8.9421,72967,0
2012-09-27,9.0067,9.057,8.8774,9.0139,47917,0
2012-09-28,8.9565,9.0858,8.8917,8.8917,145830,0
2012-10-01,8.9708,9.1433,8.9133,9.0498,181631,0
2012-10-02,9.1217,9.51,9.1217,9.503,85554,0
2012-10-03,9.4959,9.74,9.3809,9.531,73532,0
2012-10-04,9.611,9.632,9.4306,9.56,33677,0
2012-10-05,9.553,9.632,9.1307,9.1577,51436,0
2012-10-08,9.1361,9.1433,8.7479,8.8126,76882,0
2012-10-09,8.7695,8.8486,8.6258,8.791,65005,0
2012-10-10,8.827,8.8593,8.5538,8.6832,203674,0
2012-10-11,8.6832,8.718,8.4604,8.5108,167480,0
2012-10-12,8.4891,8.5395,8.4532,8.4748,48835,0
2012-10-15,8.482,8.4891,8.331,8.4604,62100,0
2012-10-16,8.5108,8.6258,8.3957,8.5827,123096,0
2012-10-17,8.5755,8.7623,8.5395,8.7335,80674,0
2012-10-18,8.7335,8.7551,8.5683,8.5898,140607,0
2012-10-19,8.5683,8.6258,8.2232,8.3382,169632,0
2012-10-22,8.3454,8.4172,8.3022,8.3957,55476,0
2012-10-23,8.3238,8.4244,8.2592,8.4101,56248,0
2012-10-24,8.295,8.4461,8.0902,8.1657,60544,0
2012-10-25,8.2592,8.3166,7.6193,8.1801,50951,0
2012-10-26,8.1513,9.1001,7.9716,9.0858,142687,0
2012-10-31,8.8917,9.172,8.7583,9.057,105801,0
2012-11-01,9.0929,9.0929,8.791,8.9636,149580,0
2012-11-02,9.0282,9.0929,8.9565,9.0211,117177,0
2012-11-05,8.9923,9.057,8.8126,8.9565,143913,0
2012-11-06,9.1289,9.4735,9.0929,9.4384,111799,0
2012-11-07,9.3517,9.3517,9.1648,9.1648,112240,0
2012-11-08,9.172,9.2008,8.8846,8.9276,104603,0
2012-11-09,8.8629,9.1289,8.8629,8.9994,51495,0
2012-11-12,9.0067,9.524,8.8199,8.8199,55832,0
2012-11-13,8.8054,9.0067,8.6983,8.7407,74850,0
2012-11-14,8.7695,8.8917,8.6186,8.6474,83187,0
2012-11-15,8.5827,8.6258,8.0938,8.4604,106775,0
2012-11-16,8.4461,8.4461,8.2017,8.331,189479,0
2012-11-19,8.7263,9.0354,8.5036,8.5467,295274,0
2012-11-20,8.5538,8.5827,8.3742,8.4389,241142,0
2012-11-21,8.5108,8.6474,8.2816,8.3669,461503,0
2012-11-23,8.3669,8.6976,8.3669,8.6113,93048,0
2012-11-26,8.6976,8.9276,8.6329,8.8629,171691,0
2012-11-27,8.8774,8.9816,8.7695,8.9061,209794,0
2012-11-28,8.925,9.674,8.8396,9.342,244012,0
2012-11-29,9.4755,9.532,9.1526,9.4755,160836,0
2012-11-30,9.522,9.684,9.2952,9.598,160539,0
2012-12-03,9.694,10.035,9.58,9.949,191665,0
2012-12-04,9.969,10.424,9.949,10.338,114790,0
2012-12-05,10.414,10.576,10.121,10.158,80369,0
2012-12-06,10.177,10.566,10.177,10.376,72148,0
2012-12-07,10.462,10.462,10.187,10.329,52387,0
2012-12-10,10.357,10.367,10.063,10.167,76631,0
2012-12-11,10.263,10.319,10.007,10.129,138216,0
2012-12-12,10.177,10.367,10.121,10.177,46952,0
2012-12-13,10.158,10.234,9.978,10.015,52612,0
2012-12-14,9.959,10.007,9.864,9.959,79127,0
2012-12-17,10.015,10.101,9.864,9.978,117055,0
2012-12-18,9.921,10.167,9.779,10.139,92099,0
2012-12-19,10.215,10.215,9.817,9.873,58757,0
2012-12-20,9.836,10.053,9.807,9.949,80631,0
2012-12-21,9.845,9.845,9.522,9.694,200157,0
2012-12-24,9.674,9.807,9.627,9.684,12101,0
2012-12-26,9.731,9.836,9.504,9.627,98441,0
2012-12-27,9.608,9.873,9.551,9.694,109538,0
2012-12-28,9.665,9.843,9.551,9.741,47047,0
2012-12-31,9.722,10.187,9.56,10.11,82600,0
2013-01-02,10.414,10.538,10.177,10.319,119097,0
2013-01-03,10.319,10.367,10.073,10.177,58873,0
2013-01-04,10.243,10.386,10.007,10.196,55438,0
2013-01-07,10.091,10.091,9.769,9.864,29305,0
2013-01-08,9.826,9.855,9.646,9.731,33588,0
2013-01-09,9.769,9.969,9.731,9.883,57195,0
2013-01-10,9.845,9.959,9.76,9.902,57503,0
2013-01-11,9.911,9.959,9.855,9.873,31599,0
2013-01-14,9.864,9.911,9.636,9.684,32115,0
2013-01-15,9.598,9.694,9.532,9.684,23529,0
2013-01-16,9.646,9.656,9.542,9.57,56720,0
2013-01-17,9.522,9.551,9.3995,9.4755,101653,0
2013-01-18,9.4755,9.665,9.456,9.618,56662,0
2013-01-22,9.588,9.694,9.4755,9.694,28779,0
2013-01-23,9.712,9.712,9.608,9.665,95043,0
2013-01-24,9.656,9.845,9.656,9.674,75777,0
2013-01-25,9.769,9.826,9.674,9.826,60432,0
2013-01-28,9.855,9.883,9.646,9.855,46777,0
2013-01-29,9.864,9.959,9.788,9.902,32824,0
2013-01-30,9.873,9.902,9.636,9.741,33397,0
2013-01-31,9.75,10.007,9.4842,9.987,154298,0
2013-02-01,10.063,10.225,9.769,9.855,61555,0
2013-02-04,9.817,9.836,9.494,9.769,97367,0
2013-02-05,9.513,9.817,9.4375,9.807,315294,0
2013-02-06,9.731,9.921,9.665,9.902,480625,0
2013-02-07,9.873,10.073,9.646,9.997,503077,0
2013-02-08,10.035,10.187,9.969,10.101,105331,0
2013-02-11,10.111,10.291,10.111,10.243,45842,0
2013-02-12,10.253,10.3,10.007,10.063,67865,0
2013-02-13,10.063,10.063,9.779,9.921,58301,0
2013-02-14,9.864,9.864,9.656,9.769,52565,0
2013-02-15,9.769,10.158,9.769,10.073,89100,0
2013-02-19,10.073,10.348,10.073,10.329,67914,0
2013-02-20,9.551,9.798,8.9535,8.9725,416301,0
2013-02-21,8.963,9.1242,8.4887,8.6974,142616,0
2013-02-22,8.7638,8.8586,8.5362,8.6785,92463,0
2013-02-25,8.6879,8.8396,8.4697,8.4793,137670,0
2013-02-26,8.5172,8.7827,8.4508,8.5551,86091,0
2013-02-27,8.5172,8.8586,8.5172,8.7354,129024,0
2013-02-28,8.7543,8.8396,8.5741,8.7923,61533,0
2013-03-01,8.7258,8.8776,8.5457,8.6216,137480,0
2013-03-04,8.5647,8.8112,8.5457,8.8017,138748,0
2013-03-05,8.797,9.1878,8.797,9.1242,96425,0
2013-03-06,9.2001,9.2001,8.8871,8.963,140186,0
2013-03-07,8.9535,9.0199,8.8899,8.9155,72278,0
2013-03-08,8.944,8.9488,8.6785,8.8681,138858,0
2013-03-11,8.8492,8.9535,8.8017,8.8302,58993,0
2013-03-12,8.7923,9.0009,8.7733,8.8207,77715,0
2013-03-13,8.8396,9.0294,8.8396,8.9535,49975,0
2013-03-14,9.0009,9.0104,8.8823,8.944,116888,0
2013-03-15,8.944,9.0768,8.8586,8.9725,218001,0
2013-03-18,8.9346,9.0484,8.8396,8.9346,25184,0
2013-03-19,8.9819,9.0578,8.9155,9.0199,34279,0
2013-03-20,9.0673,9.1053,8.8965,8.9915,43283,0
2013-03-21,8.8965,8.9915,8.7638,8.8112,112078,0
2013-03-22,8.8302,8.9061,8.7069,8.8112,41309,0
2013-03-25,8.8112,8.9061,8.6689,8.7733,127992,0
2013-03-26,8.8207,8.9725,8.7543,8.944,33071,0
2013-03-27,8.8681,8.944,8.835,8.9346,53689,0
2013-03-28,8.963,9.0484,8.9155,8.9725,75252,0
2013-04-01,8.9155,9.0104,8.8302,8.9155,75339,0
2013-04-02,8.9915,9.1147,8.8871,9.0768,85835,0
2013-04-03,9.0673,9.1716,9.0104,9.1053,91794,0
2013-04-04,9.1337,9.1384,8.9155,9.0388,43388,0
2013-04-05,8.8586,9.0863,8.8586,9.0673,76507,0
2013-04-08,9.1242,9.1716,9.0294,9.1337,49223,0
2013-04-09,9.1906,9.1906,9.0009,9.0578,56854,0
2013-04-10,9.0104,9.3235,9.0104,9.2191,48341,0
2013-04-11,9.2381,9.3332,9.2095,9.2757,25561,0
2013-04-12,9.2285,9.38,9.2038,9.3235,16342,0
2013-04-15,9.2381,9.2381,9.0578,9.0957,93590,0
2013-04-16,9.1622,9.2285,9.0957,9.1716,45524,0
2013-04-17,9.0578,9.1337,9.053,9.1053,97538,0
2013-04-18,9.1622,9.2001,9.1053,9.1053,88667,0
2013-04-19,9.0957,9.1811,9.0768,9.1716,53245,0
2013-04-22,9.1716,9.1716,9.0294,9.1147,89317,0
2013-04-23,9.1622,9.2475,9.0484,9.1432,43779,0
2013-04-24,9.1147,9.2475,9.1053,9.1432,130123,0
2013-04-25,9.2001,9.3137,9.1526,9.2285,66700,0
2013-04-26,9.2475,9.656,9.1432,9.542,99542,0
2013-04-29,9.608,9.75,9.598,9.712,30162,0
2013-04-30,9.75,9.75,9.4842,9.551,100093,0
2013-05-01,9.542,9.566,9.2381,9.342,116921,0
2013-05-02,9.3615,9.4462,9.2757,9.4092,63650,0
2013-05-03,9.494,9.798,9.494,9.779,34961,0
2013-05-06,9.703,9.712,9.542,9.627,37127,0
2013-05-07,9.618,9.949,9.618,9.921,29281,0
2013-05-08,9.921,10.149,9.608,9.883,36165,0
2013-05-09,9.883,10.129,9.817,10.083,43955,0
2013-05-10,10.129,10.129,9.94,9.949,18814,0
2013-05-13,9.959,9.969,9.722,9.779,22667,0
2013-05-14,9.58,10.063,9.575,10.053,50085,0
2013-05-15,9.997,10.158,9.931,10.111,75366,0
2013-05-16,10.111,10.158,9.873,10.139,49903,0
2013-05-17,10.158,10.253,9.826,10.234,67778,0
2013-05-20,10.177,10.243,10.139,10.187,13587,0
2013-05-21,10.167,10.167,9.798,9.826,99493,0
2013-05-22,9.807,10.063,9.788,9.997,90607,0
2013-05-23,9.94,10.205,9.0484,10.196,62919,0
2013-05-24,10.167,10.509,10.121,10.424,88108,0
2013-05-28,10.576,10.703,10.433,10.566,58891,0
2013-05-29,10.528,10.614,10.376,10.509,39994,0
2013-05-30,10.518,10.756,10.518,10.66,29176,0
2013-05-31,10.566,10.594,10.442,10.452,78973,0
2013-06-03,10.452,10.784,10.395,10.509,139984,0
2013-06-04,10.49,10.566,10.357,10.424,100093,0
2013-06-05,10.386,10.538,10.253,10.319,50744,0
2013-06-06,10.291,10.452,10.091,10.367,41511,0
2013-06-07,10.471,10.471,10.196,10.234,33367,0
2013-06-10,10.243,10.281,10.053,10.281,32381,0
2013-06-11,10.139,10.215,10.063,10.149,35959,0
2013-06-12,10.196,10.205,10.025,10.091,61097,0
2013-06-13,10.063,10.348,9.987,10.348,42476,0
2013-06-14,10.3,10.329,10.019,10.149,45465,0
2013-06-17,10.263,10.376,10.149,10.281,44392,0
2013-06-18,10.272,10.48,10.172,10.414,108677,0
2013-06-19,10.386,10.386,10.139,10.253,27966,0
2013-06-20,10.101,10.357,9.987,10.129,46404,0
2013-06-21,10.167,10.167,9.826,10.121,101727,0
2013-06-24,9.987,10.187,9.629,10.035,53453,0
2013-06-25,10.111,10.225,10.015,10.149,34173,0
2013-06-26,10.158,10.243,10.045,10.121,73024,0
2013-06-27,10.234,10.471,10.053,10.177,97882,0
2013-06-28,10.167,10.281,10.121,10.215,892581,0
2013-07-01,10.281,10.547,10.272,10.395,68492,0
2013-07-02,10.367,10.518,10.272,10.376,23876,0
2013-07-03,10.291,10.447,10.291,10.395,9498,0
2013-07-05,10.528,10.69,10.433,10.69,41433,0
2013-07-08,10.652,10.756,10.518,10.69,55882,0
2013-07-09,10.774,10.812,10.619,10.67,44701,0
2013-07-10,10.698,10.869,10.66,10.86,66264,0
2013-07-11,10.993,11.102,10.983,11.069,33392,0
2013-07-12,11.078,11.145,10.993,11.107,27436,0
2013-07-15,11.145,11.315,11.059,11.277,33113,0
2013-07-16,11.315,11.524,11.267,11.505,43564,0
2013-07-17,11.524,11.552,11.457,11.514,27923,0
2013-07-18,11.581,11.685,11.514,11.6,29209,0
2013-07-19,11.581,11.628,11.401,11.533,28627,0
2013-07-22,11.543,11.628,10.898,11.59,62992,0
2013-07-23,11.609,11.78,11.476,11.685,44027,0
2013-07-24,11.714,12.159,11.714,11.97,68652,0
2013-07-25,11.894,12.263,11.837,12.207,109573,0
2013-07-26,12.074,12.112,11.638,11.866,59952,0
2013-07-29,11.884,11.951,11.647,11.77,79330,0
2013-07-30,11.941,12.074,11.846,11.979,58127,0
2013-07-31,12.074,12.3,11.913,11.97,67164,0
2013-08-01,11.998,12.141,11.922,12.065,29290,0
2013-08-02,12.045,12.126,12.045,12.065,15613,0
2013-08-05,12.017,12.131,11.941,12.093,35478,0
2013-08-06,12.083,12.093,11.714,11.856,46430,0
2013-08-07,11.846,11.866,11.638,11.761,35663,0
2013-08-08,11.856,11.96,11.752,11.922,73895,0
2013-08-09,11.932,12.017,11.818,11.951,68497,0
2013-08-12,11.932,12.045,11.828,11.932,81462,0
2013-08-13,11.903,12.045,11.828,11.903,27566,0
2013-08-14,11.828,11.932,11.723,11.742,24315,0
2013-08-15,11.647,11.79,11.514,11.514,37581,0
2013-08-16,11.457,11.505,11.173,11.287,52377,0
2013-08-19,11.305,11.524,11.04,11.201,31517,0
2013-08-20,11.239,11.429,11.183,11.315,22514,0
2013-08-21,11.305,11.305,11.002,11.021,55484,0
2013-08-22,11.078,11.229,11.022,11.201,52449,0
2013-08-23,11.201,11.353,11.173,11.183,18239,0
2013-08-26,11.173,11.365,10.945,10.983,48992,0
2013-08-27,10.907,11.087,10.736,10.869,67913,0
2013-08-28,10.841,11.277,10.794,11.201,46812,0
2013-08-29,11.201,11.495,11.125,11.315,32616,0
2013-08-30,11.267,11.429,10.746,11.011,114797,0
2013-09-03,11.125,11.334,10.898,11.002,19748,0
2013-09-04,10.945,11.125,10.898,11.002,25512,0
2013-09-05,10.983,11.011,10.86,10.869,20031,0
2013-09-06,10.936,10.936,10.367,10.765,51421,0
2013-09-09,10.803,11.116,10.727,11.002,67106,0
2013-09-10,11.021,11.259,10.86,11.021,18432,0
2013-09-11,10.983,11.002,10.869,10.917,32378,0
2013-09-12,10.907,10.907,10.576,10.727,17726,0
2013-09-13,10.784,11.249,10.538,11.125,44786,0
2013-09-16,11.267,11.277,11.011,11.107,45247,0
2013-09-17,11.211,11.305,11.031,11.277,31333,0
2013-09-18,11.249,11.562,11.145,11.514,65749,0
2013-09-19,11.524,11.704,11.372,11.581,37536,0
2013-09-20,11.618,11.989,11.505,11.846,139603,0
2013-09-23,11.856,11.856,11.638,11.77,42927,0
2013-09-24,11.524,11.903,11.315,11.78,61046,0
2013-09-25,11.78,11.894,11.486,11.656,19859,0
2013-09-26,11.694,11.742,11.457,11.628,26253,0
2013-09-27,11.524,11.628,11.305,11.543,24988,0
2013-09-30,11.59,12.359,11.533,12.311,493737,0
2013-10-01,12.33,12.33,11.922,12.197,76702,0
2013-10-02,12.093,12.131,11.79,11.818,51346,0
2013-10-03,11.828,11.951,11.666,11.799,48500,0
2013-10-04,11.761,11.913,11.714,11.78,70958,0
2013-10-07,11.685,11.828,11.59,11.714,39748,0
2013-10-08,11.685,11.732,11.543,11.656,66212,0
2013-10-09,11.714,11.732,11.457,11.59,40381,0
2013-10-10,11.714,11.894,11.694,11.761,33337,0
2013-10-11,11.694,11.899,11.676,11.799,81116,0
2013-10-14,12.017,12.017,11.381,11.846,103287,0
2013-10-15,11.828,12.103,10.907,12.045,63244,0
2013-10-16,12.093,12.187,11.922,11.941,48604,0
2013-10-17,11.941,12.415,11.941,12.368,62206,0
2013-10-18,12.51,12.614,12.33,12.453,102903,0
2013-10-21,13.041,13.041,12.558,12.624,95734,0
2013-10-22,12.681,12.832,12.624,12.71,159627,0
2013-10-23,12.728,13.041,12.728,12.899,306074,0
2013-10-24,12.946,13.041,12.624,12.862,138962,0
2013-10-25,12.899,12.899,12.263,12.472,210024,0
2013-10-28,12.463,12.463,12.083,12.293,85823,0
2013-10-29,12.368,12.482,12.045,12.187,72644,0
2013-10-30,12.225,12.339,12.217,12.283,141176,0
2013-10-31,12.159,12.387,11.877,12.255,179884,0
2013-11-01,12.321,12.397,12.141,12.255,183665,0
2013-11-04,12.283,12.406,12.036,12.273,102363,0
2013-11-05,12.179,12.273,12.017,12.149,50398,0
2013-11-06,12.263,12.263,12.055,12.197,33318,0
2013-11-07,12.283,12.482,12.017,12.121,68953,0
2013-11-08,12.093,12.359,12.045,12.169,89723,0
2013-11-11,12.103,12.301,11.998,12.197,33253,0
2013-11-12,12.187,12.52,12.179,12.311,154144,0
2013-11-13,12.207,12.415,12.207,12.339,168799,0
2013-11-14,12.301,12.406,12.263,12.301,51452,0
2013-11-15,12.283,12.681,12.283,12.634,75386,0
2013-11-18,12.662,13.089,12.662,12.89,119034,0
2013-11-19,12.899,12.899,12.529,12.643,82644,0
2013-11-20,12.728,13.041,12.643,12.804,122303,0
2013-11-21,12.824,12.984,12.804,12.908,129473,0
2013-11-22,12.87,13.475,12.87,13.456,37614,0
2013-11-25,13.475,13.484,13.023,13.081,41157,0
2013-11-26,13.062,13.283,12.966,13.148,41157,0
2013-11-27,13.12,13.177,13.053,13.177,29800,0
2013-11-29,13.273,13.34,13.158,13.197,49459,0
2013-12-02,13.148,13.148,12.813,12.841,35738,0
2013-12-03,12.803,13.1,12.803,12.928,54702,0
2013-12-04,12.851,12.966,12.572,12.707,35947,0
2013-12-05,12.669,12.755,12.208,12.448,43032,0
2013-12-06,12.524,13.1,12.524,12.899,75437,0
2013-12-09,12.918,13.053,12.918,12.985,88878,0
2013-12-10,12.976,13.062,12.918,13.015,91691,0
2013-12-11,12.995,13.091,12.496,12.601,52514,0
2013-12-12,12.572,12.678,12.39,12.486,41710,0
2013-12-13,12.467,12.649,12.429,12.467,38343,0
2013-12-16,12.554,13.091,12.554,13.053,58036,0
2013-12-17,13.091,13.12,12.534,12.726,62204,0
2013-12-18,12.774,12.928,12.515,12.697,58557,0
2013-12-19,12.669,12.764,12.554,12.582,40324,0
2013-12-20,12.639,12.889,12.544,12.784,199622,0
2013-12-23,12.813,13.34,12.813,13.322,42824,0
2013-12-24,13.369,14.127,13.053,13.926,112416,0
2013-12-26,14.089,14.233,13.696,13.801,89816,0
2013-12-27,13.888,14.127,13.801,14.118,30841,0
2013-12-30,14.05,14.204,13.84,13.955,40011,0
2013-12-31,13.724,14.358,13.724,14.166,103361,0
2014-01-02,14.07,14.07,13.629,13.696,76226,0
2014-01-03,13.676,14.08,13.676,13.791,42061,0
2014-01-06,13.801,14.108,13.599,13.609,45533,0
2014-01-07,13.686,13.82,13.504,13.571,32821,0
2014-01-08,13.59,13.791,13.148,13.273,72728,0
2014-01-09,13.35,13.35,12.899,13.11,40324,0
2014-01-10,13.187,13.427,13.023,13.158,27507,0
2014-01-13,13.053,13.053,12.131,12.295,206617,0
2014-01-14,11.555,11.805,11.325,11.488,183590,0
2014-01-15,11.412,11.507,10.989,11.066,224851,0
2014-01-16,11.028,11.238,10.844,11.028,95329,0
2014-01-17,11.046,11.085,10.864,10.97,60120,0
2014-01-21,11.152,11.152,10.605,10.854,203804,0
2014-01-22,10.826,10.97,10.462,10.692,115760,0
2014-01-23,10.644,10.769,10.557,10.721,93566,0
2014-01-24,10.776,10.776,10.47,10.672,120890,0
2014-01-27,10.509,10.769,10.365,10.509,179735,0
2014-01-28,10.547,10.705,10.462,10.547,172736,0
2014-01-29,10.509,10.662,10.365,10.365,73353,0
2014-01-30,10.423,10.577,10.375,10.47,85543,0
2014-01-31,10.365,10.509,10.26,10.471,111801,0
2014-02-03,10.48,10.547,9.828,9.953,145300,0
2014-02-04,9.943,10.292,9.818,10.078,97439,0
2014-02-05,10.173,10.383,9.761,9.943,92776,0
2014-02-06,9.971,10.316,9.971,10.24,231923,0
2014-02-07,10.231,10.49,10.173,10.413,111088,0
2014-02-10,10.509,10.547,10.298,10.413,88757,0
2014-02-11,10.442,10.49,10.221,10.432,41058,0
2014-02-12,10.442,10.657,10.183,10.375,42343,0
2014-02-13,10.27,10.509,10.221,10.413,54564,0
2014-02-14,10.442,10.528,10.317,10.385,50810,0
2014-02-18,10.462,10.509,10.288,10.385,157940,0
2014-02-19,10.337,10.413,10.173,10.183,112642,0
2014-02-20,8.2827,8.7018,8.0391,8.5264,882775,0
2014-02-21,8.5653,8.6287,8.2827,8.312,213527,0
2014-02-24,8.3802,8.5361,8.2925,8.4094,302622,0
2014-02-25,8.3802,8.4854,8.3022,8.3412,197962,0
2014-02-26,8.3704,8.541,8.3315,8.5166,134780,0
2014-02-27,8.4776,8.77,8.4776,8.7212,201250,0
2014-02-28,8.7602,8.9259,8.653,8.8479,135086,0
2014-03-03,8.7895,8.9356,8.6043,8.6628,110784,0
2014-03-04,8.77,8.9356,8.653,8.8577,186199,0
2014-03-05,8.8284,8.9746,8.731,8.9356,82546,0
2014-03-06,8.9259,8.9649,8.7018,8.8772,675592,0
2014-03-07,8.9649,8.9843,8.8479,8.8966,72654,0
2014-03-10,8.9259,9.2572,8.8869,9.2182,108147,0
2014-03-11,9.3254,9.3644,9.0038,9.1013,124333,0
2014-03-12,9.2474,9.2474,8.8089,8.8869,125535,0
2014-03-13,8.8674,8.9941,8.77,8.8284,91936,0
2014-03-14,8.8284,8.9843,8.653,8.731,369528,0
2014-03-17,8.7797,8.9551,8.7018,8.7602,220187,0
2014-03-18,8.7018,8.8089,8.6725,8.7602,79474,0
2014-03-19,8.77,8.8577,8.5946,8.653,58119,0
2014-03-20,8.6725,8.7115,8.5166,8.5653,55001,0
2014-03-21,8.5751,8.6238,8.4043,8.5361,141136,0
2014-03-24,8.4094,8.7407,8.3998,8.5848,82218,0
2014-03-25,8.6043,8.6884,8.312,8.4094,192974,0
2014-03-26,8.4192,8.4387,8.1853,8.1853,169944,0
2014-03-27,8.1756,8.312,8.0489,8.0879,173972,0
2014-03-28,8.0586,8.4387,7.9329,8.1853,130295,0
2014-03-31,8.2145,8.312,8.1756,8.273,376031,0
2014-04-01,8.273,8.5556,8.2145,8.2438,186554,0
2014-04-02,8.2243,8.2827,8.2048,8.2243,143005,0
2014-04-03,8.2145,8.4387,8.2048,8.2827,113674,0
2014-04-04,8.2925,8.312,7.893,7.9612,152841,0
2014-04-07,7.9222,8.1268,7.9027,8.0586,113579,0
2014-04-08,8.0391,8.2633,8.0148,8.2048,84940,0
2014-04-09,8.2145,8.273,8.0391,8.2243,95474,0
2014-04-10,8.195,8.3315,8.0392,8.1756,129953,0
2014-04-11,8.1073,8.1756,8.0635,8.1268,66949,0
2014-04-14,8.234,8.3315,8.1366,8.273,111778,0
2014-04-15,8.273,8.2827,8.1463,8.2243,71219,0
2014-04-16,8.2827,8.2827,8.122,8.195,56268,0
2014-04-17,8.1463,8.2535,8.1463,8.2145,54717,0
2014-04-21,8.2827,8.312,8.1756,8.1902,55658,0
2014-04-22,8.2243,8.3315,8.2243,8.2633,62141,0
2014-04-23,8.2827,8.3315,8.1854,8.234,92849,0
2014-04-24,8.2048,8.3315,8.1268,8.1561,50041,0
2014-04-25,8.1561,8.2145,8.0391,8.1171,78371,0
2014-04-28,7.9709,8.1463,7.9319,7.9417,74118,0
2014-04-29,7.9904,8.1073,7.893,7.9904,53780,0
2014-04-30,7.3083,7.7858,6.8211,6.8308,745140,0
2014-05-01,6.8406,6.8406,6.3046,6.3826,428347,0
2014-05-02,6.4508,6.7821,6.1097,6.1682,207689,0
2014-05-05,6.1097,6.139,5.9051,5.9928,285616,0
2014-05-06,5.9928,6.0415,5.7492,5.8954,235297,0
2014-05-07,5.9343,5.9538,5.7005,5.7979,268147,0
2014-05-08,5.8174,5.9246,5.7687,5.8564,139129,0
2014-05-09,5.8174,6.1974,5.7297,6.1585,224788,0
2014-05-12,6.1585,6.4313,6.1585,6.3046,212091,0
2014-05-13,6.4411,6.4411,6.1292,6.1974,191845,0
2014-05-14,6.1585,6.2646,6.139,6.178,192926,0
2014-05-15,6.1585,6.2851,5.9441,6.0026,168774,0
2014-05-16,5.9831,6.1097,5.8856,6.0513,138343,0
2014-05-19,6.061,6.2462,5.9499,6.1,147131,0
2014-05-20,6.04,6.07,5.91,6.05,183602,0
2014-05-21,6.09,6.09,5.84,5.99,127439,0
2014-05-22,5.96,6.03,5.74,5.76,131032,0
2014-05-23,5.72,5.98,5.65,5.95,129492,0
2014-05-27,5.97,6.19,5.86,6.1,121132,0
2014-05-28,6.08,6.17,5.93,5.95,103023,0
2014-05-29,5.99,6.0961,5.89,6.07,131959,0
2014-05-30,6.1,6.25,6.07,6.07,245827,0
2014-06-02,6.08,6.16,5.9,6.04,97930,0
2014-06-03,5.96,6,5.75,5.86,115684,0
2014-06-04,5.82,5.88,5.77,5.8,140734,0
2014-06-05,5.84,5.84,5.65,5.73,128907,0
2014-06-06,5.77,5.94,5.74,5.82,121653,0
2014-06-09,5.7547,6.09,5.7547,5.99,125923,0
2014-06-10,6,6.07,5.86,5.92,111100,0
2014-06-11,5.93,5.93,5.74,5.8,90225,0
2014-06-12,5.77,5.89,5.7,5.81,163595,0
2014-06-13,5.86,5.92,5.74,5.83,255343,0
2014-06-16,5.8,5.8,5.7,5.75,169019,0
2014-06-17,5.77,5.96,5.7,5.9,181570,0
2014-06-18,5.92,5.97,5.79,5.94,122820,0
2014-06-19,5.99,5.99,5.75,5.78,99874,0
2014-06-20,5.76,5.86,5.75,5.76,335188,0
2014-06-23,5.8,5.835,5.69,5.69,239935,0
2014-06-24,5.7,6.05,5.7,5.97,851686,0
2014-06-25,6,6.75,5.9,6.35,476093,0
2014-06-26,6.4,6.53,6.1,6.25,379767,0
2014-06-27,6.28,7.12,6.28,6.6,3834912,0
2014-06-30,6.82,6.82,6.35,6.65,222680,0
2014-07-01,6.7,6.99,6.57,6.89,325872,0
2014-07-02,6.91,6.98,6.77,6.79,146100,0
2014-07-03,6.88,6.9,6.77,6.83,65530,0
2014-07-07,6.81,6.86,6.62,6.66,96042,0
2014-07-08,6.63,6.63,6.42,6.5,214409,0
2014-07-09,6.54,6.57,6.45,6.5,77902,0
2014-07-10,6.33,6.83,6.32,6.61,174726,0
2014-07-11,6.81,7.19,6.76,7.04,275723,0
2014-07-14,7.07,7.09,6.87,7.02,120653,0
2014-07-15,7.03,7.12,6.73,6.84,118395,0
2014-07-16,6.86,6.89,6.62,6.66,119799,0
2014-07-17,6.65,6.65,6.41,6.45,212164,0
2014-07-18,6.53,6.56,6.44,6.53,155777,0
2014-07-21,6.48,6.68,6.38,6.44,80498,0
2014-07-22,6.44,6.55,6.24,6.5,193541,0
2014-07-23,6.48,6.69,6.27,6.37,439983,0
2014-07-24,6.32,6.3355,6.07,6.17,225641,0
2014-07-25,6.17,6.31,6.15,6.16,70263,0
2014-07-28,6.1,6.17,6.03,6.08,114306,0
2014-07-29,6.09,6.15,6.032,6.07,110453,0
2014-07-30,6.1,6.21,6.03,6.18,215193,0
2014-07-31,5.2,5.5,4.6,4.6,2164063,0
2014-08-01,4.59,4.6,4.18,4.31,790562,0
2014-08-04,4.28,4.31,4.1,4.14,341382,0
2014-08-05,4.17,4.43,4.15,4.38,602148,0
2014-08-06,4.27,4.27,4.12,4.13,326184,0
2014-08-07,4.18,4.21,4.07,4.07,152819,0
2014-08-08,4.06,4.161,4.04,4.09,182140,0
2014-08-11,4.15,4.17,4.01,4.06,216082,0
2014-08-12,4.06,4.09,4.01,4.07,111301,0
2014-08-13,4.07,4.15,4.04,4.125,136620,0
2014-08-14,4.21,4.21,4.09,4.15,178284,0
2014-08-15,4.15,4.24,4.1,4.14,200489,0
2014-08-18,4.15,4.24,4.15,4.17,171065,0
2014-08-19,4.2,4.33,4.16,4.26,122119,0
2014-08-20,4.31,4.36,4.18,4.28,130031,0
2014-08-21,4.31,4.439,4.26,4.34,214849,0
2014-08-22,4.4,4.49,4.37,4.42,97108,0
2014-08-25,4.44,4.67,4.39,4.66,133433,0
2014-08-26,4.7,4.75,4.67,4.69,232553,0
2014-08-27,4.85,5.572,4.85,5.31,648722,0
2014-08-28,5.27,5.34,5.11,5.32,222713,0
2014-08-29,5.42,5.65,5.2801,5.59,644432,0
2014-09-02,5.64,5.93,5.6,5.87,402437,0
2014-09-03,5.92,6.17,5.87,6.12,418896,0
2014-09-04,6.03,6.1,6.01,6.05,129517,0
2014-09-05,6.03,6.0996,5.98,6.05,63288,0
2014-09-08,5.85,6.13,5.55,6.09,254867,0
2014-09-09,6.07,6.2,6.02,6.14,158067,0
2014-09-10,6.13,6.201,6.092,6.15,115015,0
2014-09-11,6.2,6.22,6.15,6.2,87142,0
2014-09-12,6.11,6.55,6.11,6.39,617716,0
2014-09-15,6.39,6.44,6.1601,6.33,270336,0
2014-09-16,6.49,7.36,6.49,6.88,753985,0
2014-09-17,6.95,7.09,6.76,7.03,384876,0
2014-09-18,7.06,7.19,6.77,6.84,359854,0
2014-09-19,6.87,6.99,6.75,6.93,311962,0
2014-09-22,6.99,7.05,6.87,6.91,175120,0
2014-09-23,6.93,7.03,6.75,6.82,166170,0
2014-09-24,6.81,7,6.74,6.83,188898,0
2014-09-25,6.594,6.89,6.56,6.685,163469,0
2014-09-26,6.68,6.82,6.61,6.67,185415,0
2014-09-29,6.62,6.87,6.525,6.57,95708,0
2014-09-30,6.58,6.82,6.5,6.7,109665,0
2014-10-01,6.68,6.68,6.113,6.16,235429,0
2014-10-02,5.9601,6.28,5.9601,6.25,193594,0
2014-10-03,6.34,6.4,6.2,6.24,115397,0
2014-10-06,6.22,6.48,6.21,6.31,74856,0
2014-10-07,6.17,6.27,5.91,5.98,85067,0
2014-10-08,6,6,5.73,5.85,149640,0
2014-10-09,5.85,5.85,5.61,5.69,143885,0
2014-10-10,5.59,5.82,5.51,5.74,121589,0
2014-10-13,5.75,5.7799,5.5,5.59,141720,0
2014-10-14,5.53,5.7,5.37,5.56,136786,0
2014-10-15,5.48,5.828,5.43,5.8,146010,0
2014-10-16,5.55,5.95,5.55,5.86,98522,0
2014-10-17,5.85,6.13,5.75,5.8,61732,0
2014-10-20,5.74,6.11,5.74,5.85,149247,0
2014-10-21,6.05,6.24,5.84,6.15,86818,0
2014-10-22,5.5,6.26,5.5,6.01,59371,0
2014-10-23,6.1,6.26,6.1,6.12,59613,0
2014-10-24,6.1,6.21,6.03,6.07,69436,0
2014-10-27,6.01,6.099,5.82,5.89,80349,0
2014-10-28,5.91,6.12,5.85,5.97,90083,0
2014-10-29,6.01,6.39,6.01,6.33,97402,0
2014-10-30,6.32,6.3992,6.08,6.3,74988,0
2014-10-31,6.32,6.37,5.87,5.92,181042,0
2014-11-03,5.905,6.22,5.895,6.21,66641,0
2014-11-04,6.25,6.54,6.25,6.52,101261,0
2014-11-05,6.58,6.59,6.25,6.28,74659,0
2014-11-06,6.57,6.67,6.29,6.55,57286,0
2014-11-07,6.57,6.95,6.475,6.75,67222,0
2014-11-10,6.5,6.9945,6.492,6.77,65822,0
2014-11-11,7,7,5.91,6.14,132313,0
2014-11-12,6.13,6.19,5.96,5.97,73312,0
2014-11-13,5.92,5.97,5.67,5.78,108338,0
2014-11-14,5.87,5.98,5.5,5.66,157624,0
2014-11-17,5.58,5.66,5.52,5.52,194732,0
2014-11-18,5.51,5.65,5.51,5.55,192307,0
2014-11-19,5.8,6.16,5.77,6.07,173423,0
2014-11-20,6.07,6.452,6.06,6.4,123573,0
2014-11-21,6.42,6.49,6.3,6.35,66303,0
2014-11-24,6.45,6.7143,6.4099,6.62,86085,0
2014-11-25,6.67,6.718,6.5,6.63,65258,0
2014-11-26,6.56,6.75,6.5,6.68,110242,0
2014-11-28,6.75,6.79,6.7,6.76,14829,0
2014-12-01,6.63,6.72,6.43,6.49,139688,0
2014-12-02,6.47,6.74,6.19,6.2,86813,0
2014-12-03,6.23,6.38,6,6.05,110079,0
2014-12-04,6.01,6.45,5.944,6.01,85202,0
2014-12-05,6.015,6.36,6.015,6.18,80737,0
2014-12-08,6.19,6.2447,5.97,6.14,118780,0
2014-12-09,6.09,6.26,6.04,6.13,77653,0
2014-12-10,6.13,6.14,6,6.09,52450,0
2014-12-11,6.14,6.66,6.1,6.21,187831,0
2014-12-12,6.28,6.35,6.06,6.22,78018,0
2014-12-15,6.41,6.5,5.94,6,89652,0
2014-12-16,5.96,6.16,5.801,5.91,44366,0
2014-12-17,5.9,6.23,5.9,6.11,111713,0
2014-12-18,6.17,6.305,6.095,6.14,72015,0
2014-12-19,6.14,6.23,5.98,6.17,509424,0
2014-12-22,6.16,6.4124,6.01,6.02,78281,0
2014-12-23,6.01,6.07,5.8,5.97,46041,0
2014-12-24,5.99,6.14,5.89,5.9,28844,0
2014-12-26,6,6.07,5.89,5.94,39744,0
2014-12-29,6.01,6.09,5.96,5.99,55035,0
2014-12-30,6.04,6.15,5.98,6.05,289068,0
2014-12-31,6.02,6.1,5.8437,5.95,163726,0
2015-01-02,6.12,6.39,6.05,6.29,349518,0
2015-01-05,6.29,6.52,6.1264,6.2,177038,0
2015-01-06,6.16,6.43,6,6,100955,0
2015-01-07,6.04,6.26,6.02,6.25,106969,0
2015-01-08,6.36,6.61,6.2,6.36,129274,0
2015-01-09,6.3678,6.3678,6.26,6.26,33145,0
2015-01-12,6.1,7.69,6.1,7.19,357492,0
2015-01-13,7.26,7.26,6.76,6.78,210582,0
2015-01-14,6.72,6.89,6.51,6.81,87281,0
2015-01-15,6.8,7.04,6.63,6.77,130004,0
2015-01-16,6.83,6.93,6.65,6.89,137622,0
2015-01-20,6.93,7.07,6.77,7,186178,0
2015-01-21,7.01,7.0572,6.85,6.91,77542,0
2015-01-22,6.91,7.02,6.89,6.93,61171,0
2015-01-23,6.92,7.03,6.846,6.92,38021,0
2015-01-26,6.92,7.02,6.88,6.89,72971,0
2015-01-27,6.79,7.17,6.79,6.96,113769,0
2015-01-28,6.914,7,6.68,6.69,84812,0
2015-01-29,6.71,6.829,6.564,6.76,41748,0
2015-01-30,6.76,6.81,6.57,6.58,57418,0
2015-02-02,6.63,6.65,6.4,6.44,74986,0
2015-02-03,6.51,6.72,6.51,6.65,32591,0
2015-02-04,6.68,6.81,6.4241,6.69,47819,0
2015-02-05,6.72,6.89,6.71,6.84,40524,0
2015-02-06,6.8,6.85,6.504,6.79,44682,0
2015-02-09,6.79,7.05,6.536,6.82,77301,0
2015-02-10,6.98,7.0165,6.73,6.85,154970,0
2015-02-11,6.87,6.98,6.8,6.83,71047,0
2015-02-12,6.84,6.89,6.78,6.84,55290,0
2015-02-13,6.83,7.09,6.79,6.94,134382,0
2015-02-17,6.94,7.02,6.92,6.92,87395,0
2015-02-18,7.185,7.185,6.92,6.97,130512,0
2015-02-19,6.96,7.18,6.94,6.94,132197,0
2015-02-20,6.94,7.14,6.94,7.01,138198,0
2015-02-23,7.02,7.04,6.65,6.68,96602,0
2015-02-24,6.68,6.81,6.45,6.65,154328,0
2015-02-25,6.67,6.94,6.67,6.75,126197,0
2015-02-26,7.28,7.46,6.9,7,983593,0
2015-02-27,7.01,7.08,6.87,6.92,222789,0
2015-03-02,6.85,7.08,6.66,6.68,262000,0
2015-03-03,6.67,6.92,6.58,6.62,143000,0
2015-03-04,6.68,6.81,6.55,6.59,97800,0
2015-03-05,6.55,6.82,6.45,6.46,140400,0
2015-03-06,6.56,6.73,6.33,6.35,186800,0
2015-03-09,6.37,6.42,6.11,6.19,290700,0
2015-03-10,6.2,6.36,6.2,6.25,135900,0
2015-03-11,6.26,6.31,6.08,6.13,307400,0
2015-03-12,6.15,6.3,6.09,6.24,148700,0
2015-03-13,6.25,6.46,6.16,6.41,150000,0
2015-03-16,6.47,6.47,6.2,6.25,108500,0
2015-03-17,6.27,6.37,6.13,6.24,113900,0
2015-03-18,6.14,6.43,6.12,6.34,77200,0
2015-03-19,6.37,6.48,6.27,6.31,70700,0
2015-03-20,6.42,6.42,6.2,6.23,59200,0
2015-03-23,6.22,6.43,6.2,6.38,65900,0
2015-03-24,6.39,6.71,6.38,6.7,177200,0
2015-03-25,6.64,6.88,6.56,6.82,76900,0
2015-03-26,6.82,6.99,6.76,6.85,67800,0
2015-03-27,6.87,6.96,6.71,6.91,92500,0
2015-03-30,6.93,6.99,6.78,6.87,29300,0
2015-03-31,6.84,6.88,6.55,6.81,69137,0
2015-04-01,6.8,6.93,6.64,6.82,23700,0
2015-04-02,6.79,7.01,6.75,6.75,76500,0
2015-04-06,6.74,6.76,6.6,6.71,82300,0
2015-04-07,6.66,6.95,6.66,6.89,55404,0
2015-04-08,6.75,6.92,6.75,6.89,88200,0
2015-04-09,6.92,6.96,6.83,6.9,34558,0
2015-04-10,6.96,6.99,6.81,6.85,94800,0
2015-04-13,6.87,7.01,6.83,6.89,59100,0
2015-04-14,6.87,7.01,6.83,6.99,46400,0
2015-04-15,7.01,7.01,6.85,6.85,49362,0
2015-04-16,6.88,6.96,6.85,6.88,47784,0
2015-04-17,6.85,6.9,6.15,6.4,451100,0
2015-04-20,6.4,6.6,6.08,6.455,93169,0
2015-04-21,6.45,6.45,6.33,6.38,55056,0
2015-04-22,6.36,6.47,6.18,6.36,144814,0
2015-04-23,6.38,6.55,6.38,6.44,44800,0
2015-04-24,6.53,6.53,6.17,6.41,45961,0
2015-04-27,6.32,6.42,6.21,6.37,84500,0
2015-04-28,6.4,6.47,6.227,6.28,60208,0
2015-04-29,6.32,6.4,6.18,6.21,35000,0
2015-04-30,6.2,6.42,6.08,6.13,113100,0
2015-05-01,6.26,6.26,6.04,6.19,46800,0
2015-05-04,6.18,6.43,6.15,6.42,106500,0
2015-05-05,6.38,6.48,6.23,6.46,135300,0
2015-05-06,6.07,6.2,4.95,5.19,525719,0
2015-05-07,4.98,5.17,4.89,5,408900,0
2015-05-08,5.01,5.07,4.75,4.76,336500,0
2015-05-11,4.76,4.83,4.6,4.62,254400,0
2015-05-12,4.61,4.65,4.3,4.32,277513,0
2015-05-13,4.36,4.525,4.22,4.28,175647,0
2015-05-14,4.25,4.38,4.07,4.1,204100,0
2015-05-15,4.07,4.21,4.07,4.13,109918,0
2015-05-18,4.09,4.21,3.85,4.05,225633,0
2015-05-19,4.1,4.1,3.86,3.87,89441,0
2015-05-20,3.92,4.04,3.9,3.96,95300,0
2015-05-21,3.96,4.03,3.92,3.96,75500,0
2015-05-22,3.96,4.01,3.89,3.92,52700,0
2015-05-26,3.85,3.85,3.435,3.64,242604,0
2015-05-27,3.5,3.5,3.27,3.45,136500,0
2015-05-28,3.47,3.5,3.3001,3.41,132272,0
2015-05-29,3.34,3.44,3.3,3.36,78000,0
2015-06-01,3.35,3.35,3,3.08,203429,0
2015-06-02,3.08,3.11,2.96,3.08,70164,0
2015-06-03,3.1,3.18,2.98,2.99,137500,0
2015-06-04,2.98,3.13,2.81,2.92,134900,0
2015-06-05,2.95,3,2.76,2.9,189000,0
2015-06-08,2.88,2.98,2.8,2.8,115100,0
2015-06-09,2.85,2.96,2.77,2.8,145321,0
2015-06-10,2.86,2.87,2.77,2.81,88426,0
2015-06-11,2.79,2.84,2.61,2.78,101586,0
2015-06-12,2.73,2.79,2.68,2.71,74200,0
2015-06-15,2.72,2.78,2.54,2.57,102500,0
2015-06-16,2.6,2.63,2.55,2.59,62300,0
2015-06-17,2.58,2.72,2.55,2.66,121900,0
2015-06-18,2.74,3.3,2.74,3.24,816200,0
2015-06-19,3.24,3.31,3,3.18,269100,0
2015-06-22,3.15,3.17,2.95,2.99,82100,0
2015-06-23,3.05,3.18,2.91,3.18,100708,0
2015-06-24,3.18,3.49,3.16,3.23,396600,0
2015-06-25,3.23,3.3,3.05,3.14,64600,0
2015-06-26,3.15,3.24,3.03,3.04,41800,0
2015-06-29,3.07,3.12,2.82,2.93,104700,0
2015-06-30,2.95,3.102,2.77,2.9,132587,0
2015-07-01,2.91,3.06,2.75,2.82,43500,0
2015-07-02,2.82,2.86,2.73,2.79,25000,0
2015-07-06,2.76,2.86,2.67,2.69,86300,0
2015-07-07,2.7,2.8,2.5,2.69,47900,0
2015-07-08,2.73,2.73,2.54,2.55,122300,0
2015-07-09,2.57,2.67,2.52,2.59,14600,0
2015-07-10,2.62,2.96,2.6,2.94,82100,0
2015-07-13,2.95,3.1,2.88,2.95,100600,0
2015-07-14,2.99,3,2.85,2.87,32572,0
2015-07-15,2.9,2.93,2.77,2.88,22591,0
2015-07-16,2.86,2.86,2.62,2.65,49600,0
2015-07-17,2.65,2.78,2.54,2.56,93600,0
2015-07-20,2.58,2.67,2.5,2.55,37800,0
2015-07-21,2.51,2.62,2.48,2.53,33900,0
2015-07-22,2.55,2.55,2.46,2.46,39000,0
2015-07-23,2.49,2.5,2.25,2.38,124800,0
2015-07-24,2.37,2.45,2.32,2.38,43300,0
2015-07-27,2.31,2.51,2.2,2.41,38700,0
2015-07-28,2.44,2.44,2.31,2.32,32600,0
2015-07-29,2.31,2.43,2.3,2.4,59900,0
2015-07-30,2.4,2.76,2.4,2.73,41800,0
2015-07-31,2.63,2.69,1.97,2.28,170400,0
2015-08-03,2.28,2.48,2.17,2.46,101610,0
2015-08-04,2.46,2.6,2.39,2.5,54000,0
2015-08-05,2.49,2.49,2.33,2.35,18800,0
2015-08-06,2.37,2.37,2.3,2.32,41841,0
2015-08-07,2.33,2.36,2.19,2.19,28400,0
2015-08-10,2.21,2.29,2.05,2.14,119800,0
2015-08-11,2.14,2.25,2.08,2.145,43232,0
2015-08-12,2.14,2.18,2.13,2.15,29100,0
2015-08-13,2.15,2.17,2.01,2.05,39900,0
2015-08-14,2.07,2.08,2,2.02,56500,0
2015-08-17,2.03,2.04,1.95,1.95,43800,0
2015-08-18,2.03,2.04,1.93,1.97,42200,0
2015-08-19,1.92,2.63,1.92,2.61,366000,0
2015-08-20,2.4,2.7,2.35,2.67,158500,0
2015-08-21,2.67,2.75,2.51,2.7,143500,0
2015-08-24,2.49,2.74,2.25,2.37,81189,0
2015-08-25,2.41,2.47,2.35,2.42,60000,0
2015-08-26,2.49,2.49,2.35,2.39,48300,0
2015-08-27,2.4,2.42,2.24,2.39,33100,0
2015-08-28,2.38,2.56,2.38,2.54,31200,0
2015-08-31,2.51,2.59,2.51,2.58,15800,0
2015-09-01,2.53,2.61,2.49,2.54,27900,0
2015-09-02,2.52,2.58,2.5,2.51,33100,0
2015-09-03,2.53,2.53,2.37,2.42,60100,0
2015-09-04,2.38,2.44,2.38,2.43,13200,0
2015-09-08,2.43,2.53,2.38,2.5,23400,0
2015-09-09,2.53,2.67,2.5,2.53,61200,0
2015-09-10,2.533,2.534,2.44,2.5,21029,0
2015-09-11,2.45,2.46,2.43,2.46,16700,0
2015-09-14,2.45,3.09,2.45,3,217400,0
2015-09-15,3,3,2.81,2.87,61700,0
2015-09-16,2.87,3.07,2.81,2.98,62400,0
2015-09-17,3.06,3.12,3.05,3.1,10674,0
2015-09-18,3.1,3.13,2.87,2.88,137300,0
2015-09-21,2.91,3.01,2.91,2.98,25800,0
2015-09-22,2.98,2.98,2.69,2.82,76900,0
2015-09-23,2.76,2.77,2.61,2.61,17130,0
2015-09-24,2.6,2.64,2.5,2.6,26001,0
2015-09-25,2.63,2.69,2.52,2.6,22900,0
2015-09-28,2.66,2.67,2.51,2.62,10600,0
2015-09-29,2.64,2.64,2.46,2.63,16700,0
2015-09-30,2.63,2.65,2.5,2.63,17500,0
2015-10-01,2.66,2.75,2.53,2.67,16300,0
2015-10-02,2.67,2.75,2.57,2.71,16600,0
2015-10-05,2.62,2.9,2.4037,2.8,61996,0
2015-10-06,2.76,2.9,2.76,2.85,16400,0
2015-10-07,2.89,2.95,2.74,2.79,29006,0
2015-10-08,2.95,2.95,2.86,2.88,6900,0
2015-10-09,2.99,3,2.83,2.91,22600,0
2015-10-12,2.91,2.995,2.85,2.95,16840,0
2015-10-13,3,3.05,2.81,2.99,81700,0
2015-10-14,3.01,3.08,2.96,3,14000,0
2015-10-15,3,3.07,2.96,3.02,15700,0
2015-10-16,3.07,3.07,3,3,18500,0
2015-10-19,3.03,3.07,3,3.0399,8096,0
2015-10-20,3.07,3.07,3,3.02,11100,0
2015-10-21,3.04,3.04,2.96,3,6500,0
2015-10-22,3.01,3.07,3,3,8000,0
2015-10-23,3.01,3.01,2.98,2.98,10700,0
2015-10-26,2.97,3.05,2.97,3.01,20100,0
2015-10-27,2.98,3.02,2.97,3,18800,0
2015-10-28,3.05,3.05,3,3.01,21900,0
2015-10-29,3.02,3.03,2.97,2.97,6200,0
2015-10-30,3,3.02,2.9,2.91,21500,0
2015-11-02,3.02,3.0499,2.9,2.95,11810,0
2015-11-03,2.91,2.99,2.8,2.89,60000,0
2015-11-04,2.8,2.83,2.31,2.5,60400,0
2015-11-05,2.77,2.77,2.39,2.48,33400,0
2015-11-06,2.5,2.51,2.26,2.36,29300,0
2015-11-09,2.32,2.414,2.2,2.23,30408,0
2015-11-10,2.28,2.29,2.07,2.12,22500,0
2015-11-11,2.12,2.15,2.1,2.15,21100,0
2015-11-12,2.13,2.16,2.06,2.06,18100,0
2015-11-13,2.04,2.06,1.96,2.03,31800,0
2015-11-16,2.01,2.03,1.9,1.94,31600,0
2015-11-17,2,2.01,1.89,1.93,47400,0
2015-11-18,2.01,2.01,1.82,1.88,54200,0
2015-11-19,1.9,1.91,1.75,1.81,50000,0
2015-11-20,1.85,1.88,1.72,1.75,38300,0
2015-11-23,1.74,1.83,1.65,1.75,92800,0
2015-11-24,1.72,1.89,1.68,1.83,39200,0
2015-11-25,1.87,1.95,1.77,1.89,51100,0
2015-11-27,1.89,1.89,1.75,1.83,6700,0
2015-11-30,1.81,1.81,1.65,1.7,89400,0
2015-12-01,1.7,1.98,1.615,1.69,52364,0
2015-12-02,1.71,1.71,1.59,1.67,46260,0
2015-12-03,1.68,1.69,1.52,1.6,91649,0
2015-12-04,1.6,1.62,1.47,1.58,35700,0
2015-12-07,1.52,1.59,1.45,1.53,59700,0
2015-12-08,1.51,1.83,1.45,1.53,59088,0
2015-12-09,1.53,1.64,1.45,1.5,89400,0
2015-12-10,1.46,1.6,1.46,1.5,48200,0
2015-12-11,1.5,1.52,1.46,1.48,47100,0
2015-12-14,1.5,1.5,1.12,1.26,169172,0
2015-12-15,1.67,1.67,1.2,1.33,116700,0
2015-12-16,1.44,1.44,1.18,1.24,98200,0
2015-12-17,1.44,1.44,1.15,1.37,111300,0
2015-12-18,1.29,1.35,1.23,1.23,174200,0
2015-12-21,1.3,1.41,1.23,1.39,197000,0
2015-12-22,1.34,1.34,1.23,1.27,170026,0
2015-12-23,1.27,1.35,1.2,1.2,136000,0
2015-12-24,1.2,1.34,1.2,1.28,58890,0
2015-12-28,1.31,1.31,1.2,1.21,122328,0
2015-12-29,1.2,1.236,1.17,1.19,181235,0
2015-12-30,1.29,1.3,1.15,1.27,385498,0
2015-12-31,1.31,1.31,1.15,1.19,160428,0
2016-01-04,1.256,1.26,1.07,1.2,123067,0
2016-01-05,1.22,1.28,1.2001,1.27,44353,0
2016-01-06,1.27,1.27,1.17,1.17,35837,0
2016-01-07,1.1501,1.2,1.07,1.11,41599,0
2016-01-08,1.08,1.17,1.0701,1.11,65559,0
2016-01-11,1.1,1.13,1.08,1.11,53408,0
2016-01-12,1.14,1.25,1.1001,1.23,100133,0
2016-01-13,1.22,1.64,1.2,1.3,390100,0
2016-01-14,1.28,1.308,1.19,1.24,57312,0
2016-01-15,1.2,1.21,1.11,1.2,48750,0
2016-01-19,1.2,1.24,1.18,1.2,103100,0
2016-01-20,1.18,1.18,1.08,1.12,102536,0
2016-01-21,1.14,1.165,1.08,1.1,9130,0
2016-01-22,1.2,1.2,1.15,1.19,14765,0
2016-01-25,1.2,1.22,1.1616,1.2,32663,0
2016-01-26,1.18,1.22,1.163,1.2,51508,0
2016-01-27,1.19,1.2,1.17,1.2,4436,0
2016-01-28,1.22,1.24,1.21,1.22,10784,0
2016-01-29,1.23,1.24,1.2201,1.23,33384,0
2016-02-01,1.2,1.24,1.2,1.2,34916,0
2016-02-02,1.2,1.22,1.16,1.21,37554,0
2016-02-03,1.216,1.22,1.1,1.1,77542,0
2016-02-04,1.1,1.15,1.08,1.09,91707,0
2016-02-05,1.1499,1.15,1.11,1.11,27095,0
2016-02-08,1.13,1.13,1.01,1.06,106912,0
2016-02-09,1.01,1.02,0.92,1,88409,0
2016-02-10,1,1.12,0.93,0.93,78750,0
2016-02-11,0.94,1.07,0.9305,0.9657,23885,0
2016-02-12,0.9999,1.15,0.95,1.02,44425,0
2016-02-16,1.02,1.09,1.02,1.07,94468,0
2016-02-17,1.14,1.15,1.08,1.09,35961,0
2016-02-18,1.02,1.2325,0.96,1.2,100065,0
2016-02-19,1.2,1.37,1.195,1.28,73217,0
2016-02-22,1.27,1.36,1.17,1.26,31883,0
2016-02-23,1.26,1.3,1.08,1.0901,58536,0
2016-02-24,1.09,1.42,1.08,1.28,74138,0
2016-02-25,1.31,1.49,1.09,1.09,104585,0
2016-02-26,1.19,1.22,1.1013,1.19,39945,0
2016-02-29,1.19,1.23,1.11,1.12,52530,0
2016-03-01,1.13,1.16,1.11,1.13,23875,0
2016-03-02,1.21,1.22,1.14,1.17,51600,0
2016-03-03,1.18,1.18,1.09,1.09,93964,0
2016-03-04,1.09,1.22,1.09,1.16,49338,0
2016-03-07,1.2295,1.25,1.17,1.17,29104,0
2016-03-08,1.43,2.2,1.4059,1.86,1395519,0
2016-03-09,1.89,1.89,1.64,1.76,239775,0
2016-03-10,1.75,2.06,1.75,2.06,320895,0
2016-03-11,2.06,2.12,1.9,2.02,253440,0
2016-03-14,2.04,2.1,1.91,1.94,54536,0
2016-03-15,1.99,2.04,1.75,1.97,117762,0
2016-03-16,2.05,2.1,1.93,1.98,15745,0
2016-03-17,2,2.09,1.9868,2.05,68216,0
2016-03-18,2.02,2.05,1.7,1.84,197570,0
2016-03-21,1.82,2.1,1.82,2.02,69028,0
2016-03-22,2.04,2.29,1.92,2.19,82416,0
2016-03-23,2.21,2.62,2.2,2.5,322208,0
2016-03-24,2.5,2.73,2.36,2.41,128600,0
2016-03-28,2.39,2.7,2.39,2.63,60925,0
2016-03-29,2.63,2.85,2.63,2.75,97904,0
2016-03-30,2.75,2.92,2.62,2.86,202204,0
2016-03-31,2.84,3.02,2.81,2.87,92305,0
2016-04-01,2.89,3.03,2.81,3,96211,0
2016-04-04,3.05,3.07,2.88,3,97682,0
2016-04-05,2.94,3.1,2.88,3,40140,0
2016-04-06,3.01,3.01,2.9,2.96,32625,0
2016-04-07,2.97,3.05,2.9,3.03,126129,0
2016-04-08,3.04,3.34,3.04,3.18,116855,0
2016-04-11,3.21,3.76,3.21,3.52,163459,0
2016-04-12,3.48,3.74,3.35,3.6,195545,0
2016-04-13,3.64,3.85,3.6199,3.7,186419,0
2016-04-14,3.73,3.8,3.6,3.63,115431,0
2016-04-15,3.73,3.97,3.6001,3.82,164775,0
2016-04-18,3.82,3.95,3.7,3.85,110234,0
2016-04-19,3.87,3.93,3.77,3.81,45492,0
2016-04-20,3.82,3.92,3.8,3.8511,32436,0
2016-04-21,3.88,3.94,3.841,3.9,15777,0
2016-04-22,3.87,3.92,3.85,3.87,25842,0
2016-04-25,3.86,3.89,3.8,3.86,28661,0
2016-04-26,3.86,3.86,3.7,3.75,84020,0
2016-04-27,3.74,3.75,3.61,3.73,88541,0
2016-04-28,3.65,3.72,3.34,3.5,62207,0
2016-04-29,3.43,3.47,2.9,3.33,102125,0
2016-05-02,3.34,3.52,3.06,3.45,27453,0
2016-05-03,3.48,3.75,3.39,3.6,37793,0
2016-05-04,3.59,3.84,3.2105,3.38,165861,0
2016-05-05,3.37,3.47,3.24,3.45,73583,0
2016-05-06,3.45,3.47,3.07,3.07,82945,0
2016-05-09,3.04,3.39,2.9215,3.33,57531,0
2016-05-10,3.33,3.48,3.33,3.41,13295,0
2016-05-11,3.37,3.45,3.26,3.37,49078,0
2016-05-12,3.38,3.43,3,3.06,30240,0
2016-05-13,3.08,3.19,2.88,3.07,20616,0
2016-05-16,3.08,3.14,2.96,3.04,12580,0
2016-05-17,3.05,3.15,2.98,3.09,58376,0
2016-05-18,3.08,3.37,3.05,3.07,52977,0
2016-05-19,3.08,3.195,3.03,3.1,23654,0
2016-05-20,3.1,3.29,3.03,3.17,40788,0
2016-05-23,3.15,3.33,3.0501,3.205,39664,0
2016-05-24,3.15,3.15,3.1114,3.14,16659,0
2016-05-25,3.15,3.3,3.03,3.28,53695,0
2016-05-26,3.25,3.29,3.16,3.23,23612,0
2016-05-27,3.064,3.15,2.97,3.05,52494,0
2016-05-31,3.03,3.15,3,3.05,30806,0
2016-06-01,3.04,3.1,2.98,3.055,27041,0
2016-06-02,3.04,3.14,2.99,3.05,63205,0
2016-06-03,2.99,3.1,2.99,3.09,21576,0
2016-06-06,3.07,3.08,2.94,2.96,57128,0
2016-06-07,2.99,2.99,2.84,2.87,35667,0
2016-06-08,2.83,2.93,2.62,2.74,127721,0
2016-06-09,2.66,2.66,2.5,2.56,157202,0
2016-06-10,2.54,2.78,2.385,2.59,60645,0
2016-06-13,2.49,2.75,2.47,2.75,76695,0
2016-06-14,2.72,2.99,2.49,2.96,139354,0
2016-06-15,2.94,2.99,2.7,2.77,61481,0
2016-06-16,2.79,2.94,2.7,2.78,80959,0
2016-06-17,2.715,2.89,2.7,2.75,42410,0
2016-06-20,2.77,2.91,2.77,2.86,14016,0
2016-06-21,2.86,2.95,2.78,2.8,18559,0
2016-06-22,2.7878,2.88,2.67,2.72,23763,0
2016-06-23,2.77,2.86,2.63,2.76,21836,0
2016-06-24,2.75,2.91,2.581,2.61,18970,0
2016-06-27,2.6,2.6,2.46,2.46,24318,0
2016-06-28,2.57,2.67,2.55,2.57,11011,0
2016-06-29,2.59,2.77,2.48,2.6,25101,0
2016-06-30,2.6,2.79,2.44,2.72,32311,0
2016-07-01,2.73,2.75,2.64,2.66,8450,0
2016-07-05,2.64,2.68,2.5386,2.63,15253,0
2016-07-06,2.7999,2.7999,2.55,2.63,6233,0
2016-07-07,2.5601,2.68,2.5583,2.68,5973,0
2016-07-08,2.67,2.8,2.63,2.67,31792,0
2016-07-11,2.685,2.81,2.52,2.64,26061,0
2016-07-12,2.55,2.654,2.55,2.6,26339,0
2016-07-13,2.6,2.74,2.5001,2.51,17081,0
2016-07-14,2.53,2.7099,2.45,2.51,43812,0
2016-07-15,2.4935,2.57,2.47,2.48,6332,0
2016-07-18,2.54,2.71,2.51,2.52,28853,0
2016-07-19,2.56,2.56,2.51,2.52,5886,0
2016-07-20,2.58,2.65,2.51,2.56,22857,0
2016-07-21,2.5899,2.65,2.52,2.52,9058,0
2016-07-22,2.6399,2.6399,2.53,2.56,1400,0
2016-07-25,2.54,2.55,2.52,2.54,14916,0
2016-07-26,2.54,2.56,2.53,2.53,5315,0
2016-07-27,2.5699,2.5699,2.52,2.54,8208,0
2016-07-28,2.5392,2.63,2.52,2.53,15574,0
2016-07-29,2.58,2.63,2.43,2.46,127461,0
2016-08-01,2.49,2.65,2.49,2.53,16008,0
2016-08-02,2.55,2.56,2.5,2.56,59113,0
2016-08-03,2.577,2.72,2.55,2.61,21397,0
2016-08-04,2.595,2.69,2.5947,2.66,5358,0
2016-08-05,2.62,2.69,2.6,2.65,29595,0
2016-08-08,2.61,2.69,2.61,2.63,6224,0
2016-08-09,2.66,2.7,2.57,2.59,26502,0
2016-08-10,2.6001,2.63,2.55,2.56,8690,0
2016-08-11,2.54,2.66,2.5,2.64,15976,0
2016-08-12,2.55,2.64,2.53,2.63,59915,0
2016-08-15,2.61,2.7,2.61,2.69,28500,0
2016-08-16,2.7,2.72,2.62,2.64,9520,0
2016-08-17,2.6724,2.72,2.65,2.7,7475,0
2016-08-18,2.67,2.73,2.67,2.7,9511,0
2016-08-19,2.67,2.73,2.65,2.69,16287,0
2016-08-22,2.67,2.67,2.64,2.6405,17619,0
2016-08-23,2.7,2.72,2.65,2.69,10598,0
2016-08-24,2.7,2.72,2.67,2.72,31930,0
2016-08-25,2.74,3.22,2.74,2.79,165647,0
2016-08-26,2.8,2.83,2.71,2.71,12058,0
2016-08-29,2.74,2.76,2.68,2.6805,25395,0
2016-08-30,2.8014,2.8588,2.6201,2.8,27054,0
2016-08-31,2.77,3.16,2.77,2.91,67910,0
2016-09-01,2.97,3.08,2.91,2.99,23919,0
2016-09-02,2.96,3.09,2.7837,2.97,24692,0
2016-09-06,3,3.04,2.88,2.92,20477,0
2016-09-07,2.97,3.13,2.96,3.02,44951,0
2016-09-08,3.01,3.13,2.96,3.07,49525,0
2016-09-09,3.1,3.13,3.07,3.1,57640,0
2016-09-12,3.12,3.1911,3.09,3.09,67255,0
2016-09-13,3.096,3.15,3.08,3.11,50839,0
2016-09-14,3.111,3.27,3.111,3.2,73748,0
2016-09-15,3.22,3.298,3.02,3.18,42363,0
2016-09-16,3.18,3.29,3.1301,3.29,61399,0
2016-09-19,3.29,3.45,3.29,3.35,80768,0
2016-09-20,3.35,3.45,3.16,3.27,71931,0
2016-09-21,3.27,3.36,3.2205,3.232,15135,0
2016-09-22,3.29,3.32,3.15,3.21,39455,0
2016-09-23,3.23,3.25,3.071,3.18,21125,0
2016-09-26,3.15,3.2,3.14,3.16,6239,0
2016-09-27,3.21,3.25,3.13,3.2,20313,0
2016-09-28,3.214,3.25,3.18,3.18,6516,0
2016-09-29,3.17,3.25,3.13,3.18,9225,0
2016-09-30,3.18,3.18,3.05,3.09,7466,0
2016-10-03,3.1,3.15,2.94,3.03,36608,0
2016-10-04,3.02,3.16,2.86,2.88,23575,0
2016-10-05,2.88,3,2.87,2.93,25156,0
2016-10-06,2.9,2.99,2.8502,2.87,9721,0
2016-10-07,2.86,2.88,2.8,2.82,17038,0
2016-10-10,2.8,2.88,2.7711,2.84,9458,0
2016-10-11,2.801,2.801,2.71,2.77,58960,0
2016-10-12,2.9,2.9,2.66,2.66,29109,0
2016-10-13,2.65,2.73,2.61,2.66,25068,0
2016-10-14,2.7999,2.7999,2.66,2.68,7213,0
2016-10-17,2.65,2.75,2.625,2.65,7094,0
2016-10-18,2.6,2.65,2.6,2.6,13001,0
2016-10-19,2.6,2.65,2.6,2.6,5320,0
2016-10-20,2.6212,2.65,2.55,2.55,22540,0
2016-10-21,2.55,2.65,2.5,2.5,31469,0
2016-10-24,2.5001,2.7,2.5,2.65,57576,0
2016-10-25,2.6,2.75,2.6,2.7,32557,0
2016-10-26,2.65,2.75,2.6,2.65,99550,0
2016-10-27,2.55,2.7,2.5,2.6,39458,0
2016-10-28,2.6,2.7,2.6,2.65,7863,0
2016-10-31,2.55,2.6,2.5,2.5,44633,0
2016-11-01,2.5,2.5,2.25,2.375,82967,0
2016-11-02,2.341,2.35,2.3,2.35,31138,0
2016-11-03,2.35,2.5,2.305,2.35,78544,0
2016-11-04,2.404,2.5,2.25,2.25,50662,0
2016-11-07,2.25,2.45,2.25,2.35,23583,0
2016-11-08,2.39,2.5,2.35,2.5,4387,0
2016-11-09,2.45,2.5,2.25,2.45,5841,0
2016-11-10,2.3501,2.404,2.3,2.4,20637,0
2016-11-11,2.35,2.4,2.3,2.35,31540,0
2016-11-14,2.4,2.5,2.3773,2.4,24800,0
2016-11-15,2.4,2.55,2.35,2.5,66066,0
2016-11-16,2.45,2.5,2.314,2.35,28101,0
2016-11-17,2.4205,2.45,2.25,2.25,41860,0
2016-11-18,2.25,2.5,2.25,2.4,41127,0
2016-11-21,2.4,2.5,2.3511,2.4,16096,0
2016-11-22,2.4,2.45,2.35,2.45,149670,0
2016-11-23,2.43,2.5,2.4036,2.5,4752,0
2016-11-25,2.35,2.5,2.35,2.5,1859,0
2016-11-28,2.5,2.55,2.35,2.35,21897,0
2016-11-29,2.4466,2.4466,2.25,2.25,17953,0
2016-11-30,2.415,2.415,2.1,2.2,35226,0
2016-12-01,2.25,2.35,2.2,2.25,52531,0
2016-12-02,2.3,2.45,2.3,2.45,33328,0
2016-12-05,2.3641,2.5,2.35,2.4,31918,0
2016-12-06,2.4899,2.4899,2.35,2.4,10788,0
2016-12-07,2.35,2.45,2.3,2.4,14880,0
2016-12-08,2.394,2.45,2.3001,2.4,32459,0
2016-12-09,2.445,2.75,2.3501,2.75,98778,0
2016-12-12,2.8,2.9869,2.6,2.6,41871,0
2016-12-13,2.7,2.8,2.6,2.8,39166,0
2016-12-14,2.75,2.85,2.75,2.75,17628,0
2016-12-15,2.75,2.85,2.75,2.8,20793,0
2016-12-16,2.7528,2.85,2.75,2.8,26358,0
2016-12-19,2.75,2.8,2.6,2.65,40037,0
2016-12-20,2.6999,2.75,2.65,2.75,12572,0
2016-12-21,2.7,2.75,2.7,2.7,3402,0
2016-12-22,2.6527,2.7,2.6,2.691,8058,0
2016-12-23,2.65,2.65,2.551,2.65,12725,0
2016-12-27,2.695,2.6999,2.55,2.55,33703,0
2016-12-28,2.6,2.6,2.35,2.4,45314,0
2016-12-29,2.4,2.55,2.4,2.4,28667,0
2016-12-30,2.45,2.5,2.425,2.5,25120,0
2017-01-03,2.5,2.55,2.5,2.5,42324,0
2017-01-04,2.5,2.6,2.4524,2.5,15822,0
2017-01-05,2.5,2.65,2.5,2.65,5247,0
2017-01-06,2.7,2.7,2.6,2.6,16787,0
2017-01-09,2.6,2.6999,2.6,2.65,15821,0
2017-01-10,2.7,2.75,2.65,2.75,11872,0
2017-01-11,2.8482,2.94,2.65,2.7,37157,0
2017-01-12,2.7,2.8,2.65,2.7,29271,0
2017-01-13,2.75,2.75,2.65,2.7,14237,0
2017-01-17,2.7,2.75,2.6,2.7,24561,0
2017-01-18,2.8,2.85,2.65,2.65,32285,0
2017-01-19,2.7,2.75,2.65,2.7,23254,0
2017-01-20,2.701,2.75,2.7,2.75,2983,0
2017-01-23,2.75,2.8,2.7,2.75,24992,0
2017-01-24,2.799,2.85,2.75,2.8,38968,0
2017-01-25,2.8,2.9643,2.75,2.9,54086,0
2017-01-26,2.9,3,2.85,2.9,29318,0
2017-01-27,2.95,3,2.85,2.9,46954,0
2017-01-30,2.8,2.949,2.75,2.85,21429,0
2017-01-31,2.85,2.95,2.85,2.95,21683,0
2017-02-01,2.99,3.05,2.95,3.05,32635,0
2017-02-02,3,3.05,3,3.05,33976,0
2017-02-03,3.05,3.15,3.05,3.05,44411,0
2017-02-06,3.145,3.2,3.05,3.05,25417,0
2017-02-07,3.05,3.25,3,3,32267,0
2017-02-08,3.0945,3.1,3,3.05,17797,0
2017-02-09,3.1,3.15,3.05,3.145,65330,0
2017-02-10,3.15,3.2,3.1,3.15,31220,0
2017-02-13,3.2,3.2,3.15,3.15,27176,0
2017-02-14,3.2,3.2,3.15,3.15,15641,0
2017-02-15,3.15,3.2,3.15,3.15,16517,0
2017-02-16,3.1638,3.25,3.15,3.15,18102,0
2017-02-17,3.2,3.25,3.15,3.25,26179,0
2017-02-21,3.25,3.3325,3.15,3.2,52567,0
2017-02-22,3.25,3.35,3.225,3.25,26183,0
2017-02-23,3.2499,3.3,3.2,3.25,19262,0
2017-02-24,3.2,3.3,3.2,3.25,9619,0
2017-02-27,3.25,3.3,3.25,3.3,22386,0
2017-02-28,3.334,3.55,3.25,3.4,112252,0
2017-03-01,3.475,3.6,3.45,3.5,63742,0
2017-03-02,3.6,3.95,3.5,3.85,124208,0
2017-03-03,3.75,4.2,3.7121,3.9205,105023,0
2017-03-06,3.95,4.15,3.9,4.1,170881,0
2017-03-07,4.1,4.15,4,4.15,79563,0
2017-03-08,4.15,4.15,3.85,4,75137,0
2017-03-09,4.1,4.1,3.879,3.95,90659,0
2017-03-10,3.9,4.1,3.9,3.95,23854,0
2017-03-13,4,4.1,3.35,3.55,173448,0
2017-03-14,3.6,3.7,3.55,3.6,20766,0
2017-03-15,3.6,3.75,3.6,3.65,13713,0
2017-03-16,3.6,3.85,3.6,3.8,31245,0
2017-03-17,3.75,3.9,3.7,3.7,27588,0
2017-03-20,3.65,3.7,3.505,3.65,28066,0
2017-03-21,3.7,3.8,3.6,3.8,21600,0
2017-03-22,3.754,3.754,3.5501,3.7,28772,0
2017-03-23,3.642,3.8,3.642,3.75,7175,0
2017-03-24,3.75,3.75,3.65,3.7,17346,0
2017-03-27,3.7,3.75,3.65,3.7,18226,0
2017-03-28,3.75,3.75,3.7,3.7,9780,0
2017-03-29,3.75,3.75,3.7,3.7,5681,0
2017-03-30,3.65,3.75,3.55,3.6,13805,0
2017-03-31,3.6,3.6,3.35,3.6,22059,0
2017-04-03,3.5,3.55,3.35,3.35,29913,0
2017-04-04,3.3,3.35,3.225,3.25,29150,0
2017-04-05,3.25,3.3,3.15,3.15,25213,0
2017-04-06,3.25,3.3,3.15,3.25,9726,0
2017-04-07,3.25,3.35,3.25,3.35,14688,0
2017-04-10,3.3,3.3476,3.15,3.15,25952,0
2017-04-11,3.234,3.25,3.15,3.15,8267,0
2017-04-12,3.1605,3.3,3.15,3.25,30329,0
2017-04-13,3.25,3.25,3.15,3.25,21857,0
2017-04-17,3.25,3.25,3.2,3.2,15043,0
2017-04-18,3.2,3.25,3.2,3.2,15596,0
2017-04-19,3.204,3.3,3.15,3.15,53940,0
2017-04-20,3.224,3.4,3.2,3.25,15545,0
2017-04-21,3.3,3.55,3.25,3.5,45154,0
2017-04-24,3.5,3.7,3.45,3.45,40803,0
2017-04-25,3.495,3.65,3.45,3.6,17351,0
2017-04-26,3.55,3.7,3.5,3.65,19618,0
2017-04-27,3.65,4.1,3.4044,4.05,146992,0
2017-04-28,3.9,4.15,3.85,3.9,84857,0
2017-05-01,3.95,3.95,3.8998,3.95,8001,0
2017-05-02,3.95,4,3.9,4,57855,0
2017-05-03,4,4.1,3.95,4,61341,0
2017-05-04,4,4,3.95,4,2515,0
2017-05-05,3.9,4,3.9,4,12091,0
2017-05-08,4,4.0466,3.95,4,17571,0
2017-05-09,4,4,3.95,3.95,22011,0
2017-05-10,4,4.05,3.95,4,42679,0
2017-05-11,3.95,4,3.95,4,19578,0
2017-05-12,3.988,4,3.9,4,44998,0
2017-05-15,4,4,3.95,4,41293,0
2017-05-16,3.95,4,3.9,3.95,19653,0
2017-05-17,4,4,3.9,3.9,9410,0
2017-05-18,3.9,3.95,3.9,3.95,42615,0
2017-05-19,4,4,3.848,4,26025,0
2017-05-22,4,4,3.9605,4,14636,0
2017-05-23,4,4,3.955,4,5927,0
2017-05-24,3.95,4.15,3.95,4.05,51113,0
2017-05-25,4,4,3.95,4,28898,0
2017-05-26,3.95,4,3.9001,4,17889,0
2017-05-30,3.95,4,3.9,3.95,87367,0
2017-05-31,3.95,4,3.9,3.95,35950,0
2017-06-01,3.954,4,3.9,3.95,37522,0
2017-06-02,3.95,3.95,3.875,3.9,24514,0
2017-06-05,4,4,3.94,4,16328,0
2017-06-06,4,4,3.902,3.95,13921,0
2017-06-07,3.973,4,3.931,4,15111,0
2017-06-08,3.95,3.9539,3.85,3.9,43488,0
2017-06-09,3.95,3.95,3.9,3.9,4475,0
2017-06-12,3.85,3.95,3.8,3.95,36633,0
2017-06-13,3.95,4.05,3.9218,4.05,39055,0
2017-06-14,3.95,4.05,3.9,3.95,12845,0
2017-06-15,3.85,3.95,3.85,3.95,50563,0
2017-06-16,3.95,4.0001,3.85,3.9,78868,0
2017-06-19,3.95,4.2,3.95,4.2,198856,0
2017-06-20,4.2,4.5,4.2,4.35,172477,0
2017-06-21,4.45,4.7,4.35,4.45,110593,0
2017-06-22,4.45,4.45,4.4,4.4001,25578,0
2017-06-23,4.45,4.5424,4.35,4.5,79272,0
2017-06-26,4.55,4.8999,4.5105,4.65,146187,0
2017-06-27,4.65,4.75,4.625,4.65,55376,0
2017-06-28,4.65,4.7,4.6,4.65,39427,0
2017-06-29,4.7,4.7,4.55,4.65,47218,0
2017-06-30,4.5,4.8,4.5,4.7,43499,0
2017-07-03,4.7,4.8,4.65,4.75,61775,0
2017-07-05,4.7,4.85,4.7,4.8,47726,0
2017-07-06,4.85,4.85,4.75,4.8,52501,0
2017-07-07,4.8,4.8,4.7,4.75,61182,0
2017-07-10,4.8,4.8,4.55,4.7,53156,0
2017-07-11,4.65,4.65,4.4,4.4,56465,0
2017-07-12,4.45,4.65,4.4,4.55,20889,0
2017-07-13,4.55,4.55,4.3,4.5,43812,0
2017-07-14,4.45,4.65,4.45,4.65,44921,0
2017-07-17,4.7,4.85,4.6,4.7,145133,0
2017-07-18,4.7,4.7,4.4,4.4,57257,0
2017-07-19,4.5,4.5,4.3035,4.35,34667,0
2017-07-20,4.35,4.65,4.275,4.55,60736,0
2017-07-21,4.8,4.85,4.6,4.6,147406,0
2017-07-24,4.65,4.7,4.6,4.7,61748,0
2017-07-25,4.7,4.95,4.6547,4.8,108423,0
2017-07-26,4.85,4.95,4.8,4.95,39849,0
2017-07-27,4.95,5,4.857,4.9,46934,0
2017-07-28,4.85,5.35,4.85,5.3,107867,0
2017-07-31,5.3,5.65,5.3,5.5,260903,0
2017-08-01,5.5,5.6,5.35,5.35,152911,0
2017-08-02,5.4,5.45,5.25,5.4,51533,0
2017-08-03,5.35,5.8753,5.35,5.6,144773,0
2017-08-04,5.7045,5.85,5.6,5.75,118192,0
2017-08-07,5.75,5.8,5.65,5.65,269791,0
2017-08-08,5.65,5.75,5.6,5.6,163256,0
2017-08-09,5.65,5.7,5.55,5.55,109193,0
2017-08-10,5.6,5.6,5.4073,5.5,61200,0
2017-08-11,5.45,5.5,5.35,5.4,120698,0
2017-08-14,5.45,5.75,5.4419,5.7,229745,0
2017-08-15,5.75,5.9,5.7415,5.85,241782,0
2017-08-16,5.85,5.9,5.75,5.85,107368,0
2017-08-17,5.85,5.975,5.8,5.95,173473,0
2017-08-18,5.9,6,5.875,5.95,117087,0
2017-08-21,6,6,5.515,5.8,208680,0
2017-08-22,5.8,5.9,5.65,5.8,81565,0
2017-08-23,5.8,6,5.8,5.95,72129,0
2017-08-24,6,6,5.8501,6,87076,0
2017-08-25,6,6,5.95,6,62434,0
2017-08-28,5.95,5.95,5.675,5.75,149127,0
2017-08-29,5.75,6,5.6,6,115088,0
2017-08-30,5.95,6.1,5.85,6,119050,0
2017-08-31,5.95,6.15,5.85,5.9,105338,0
2017-09-01,5.95,6,5.8,6,63916,0
2017-09-05,5.85,6,5.75,5.9,123704,0
2017-09-06,5.85,6,5.85,6,59621,0
2017-09-07,5.95,6,5.8,5.85,72292,0
2017-09-08,5.85,5.85,5.6206,5.75,124412,0
2017-09-11,5.75,5.8,5.7,5.75,77759,0
2017-09-12,5.75,5.8,5.55,5.75,89022,0
2017-09-13,5.7,5.85,5.7,5.85,78765,0
2017-09-14,5.85,6,5.775,5.9,95477,0
2017-09-15,5.85,5.95,5.6,5.65,187793,0
2017-09-18,5.65,5.9,5.6,5.9,282257,0
2017-09-19,5.9,6.5,5.8,6.45,249219,0
2017-09-20,6.45,6.7,6.1,6.2,137154,0
2017-09-21,6.25,6.45,5.6,6.4,144103,0
2017-09-22,6.35,7.15,6.3,7,1000403,0
2017-09-25,7,7,6.514,6.65,306971,0
2017-09-26,6.7,6.95,6.65,6.95,190611,0
2017-09-27,6.95,7.1,6.825,6.85,206132,0
2017-09-28,6.9,6.95,6.7,6.85,118912,0
2017-09-29,6.9,7.049,6.85,7,126259,0
2017-10-02,7,7,6.85,6.9,149620,0
2017-10-03,6.85,7,6.85,6.95,127392,0
2017-10-04,7,7,6.9,6.95,78464,0
2017-10-05,6.9,6.95,6.9,6.9,75507,0
2017-10-06,6.95,6.95,6.65,6.7,99463,0
2017-10-09,6.65,6.7,6.425,6.65,170463,0
2017-10-10,6.65,6.95,6.65,6.95,99904,0
2017-10-11,6.95,7.025,6.7001,7,94163,0
2017-10-12,7.05,7.1,6.8,6.8,62278,0
2017-10-13,6.8,6.9,6.75,6.75,64684,0
2017-10-16,6.75,7.075,6.75,7,153500,0
2017-10-17,7.1,7.1,6.75,6.9,84366,0
2017-10-18,6.95,7.1,6.8,7.05,153069,0
2017-10-19,7,7.05,6.75,6.9,61452,0
2017-10-20,6.95,7,6.75,6.8,68506,0
2017-10-23,6.75,6.85,6.6,6.75,146687,0
2017-10-24,6.75,7.1,6.75,7.05,199621,0
2017-10-25,6.9,7.05,6.85,6.9,88486,0
2017-10-26,6.95,7.1,6.8,7,168088,0
2017-10-27,6.7,6.7259,5,5.8,754048,0
2017-10-30,5.7849,6.2,5.7849,6.05,232628,0
2017-10-31,6,6.1,5.95,6,207970,0
2017-11-01,6,6.05,5.8,5.85,156485,0
2017-11-02,5.9,5.9,5.55,5.9,407614,0
2017-11-03,5.85,6,5.65,5.9,150842,0
2017-11-06,5.8,6,5.7,5.95,111934,0
2017-11-07,6,6,5.6613,5.95,71488,0
2017-11-08,5.95,6,5.8,5.8,64884,0
2017-11-09,5.85,5.95,5.75,5.85,71541,0
2017-11-10,5.8,5.925,5.7,5.85,84363,0
