Date,Open,High,Low,Close,Volume,OpenInt
2005-03-04,4.796,4.986,4.796,4.986,189533,0
2005-03-07,4.8436,4.8436,4.8436,4.8436,2634,0
2005-03-10,4.948,4.948,4.948,4.948,5265,0
2005-03-14,4.967,4.986,4.967,4.986,8423,0
2005-03-15,4.967,4.986,4.967,4.986,8423,0
2005-03-17,4.9764,4.986,4.967,4.967,11900,0
2005-03-18,4.986,4.986,4.9764,4.986,161104,0
2005-03-22,4.986,4.986,4.986,4.986,31588,0
2005-03-29,4.986,4.986,4.986,4.986,7372,0
2005-03-30,4.9764,4.986,4.9764,4.986,102137,0
2005-04-04,4.948,4.948,4.948,4.948,11582,0
2005-04-05,4.948,4.948,4.948,4.948,3684,0
2005-04-07,4.948,4.948,4.948,4.948,15794,0
2005-04-08,4.9574,4.9574,4.948,4.948,21059,0
2005-04-11,4.948,4.948,4.948,4.948,32642,0
2005-04-12,4.986,4.986,4.967,4.967,17373,0
2005-04-14,4.967,4.967,4.967,4.967,5265,0
2005-04-15,4.967,4.967,4.967,4.967,2106,0
2005-04-18,4.967,4.967,4.967,4.967,105296,0
2005-04-19,4.9574,4.967,4.9574,4.967,45277,0
2005-04-20,4.967,4.967,4.967,4.967,47382,0
2005-04-27,4.986,4.986,4.986,4.986,78972,0
2005-05-02,4.9574,4.9574,4.9384,4.9384,7897,0
2005-05-03,4.9099,4.9099,4.9099,4.9099,7372,0
2005-05-04,4.9195,4.9384,4.9195,4.929,24745,0
2005-05-05,4.9384,4.9384,4.9384,4.9384,3684,0
2005-05-09,4.9195,4.929,4.9195,4.929,20008,0
2005-05-10,4.9195,4.929,4.8909,4.8909,66441,0
2005-05-12,4.9006,4.929,4.9006,4.929,7897,0
2005-05-16,4.929,4.929,4.929,4.929,526,0
2005-05-17,4.9006,4.929,4.8815,4.929,131725,0
2005-05-23,4.8815,4.8815,4.8815,4.8815,1054,0
2005-05-24,4.929,4.929,4.929,4.929,131620,0
2005-05-25,4.8909,4.8909,4.8909,4.8909,3159,0
2005-05-26,4.986,5.0241,4.929,4.929,21059,0
2005-06-01,4.986,4.986,4.986,4.986,1894,0
2005-06-06,4.929,4.9384,4.929,4.9384,8423,0
2005-06-20,4.929,4.9384,4.929,4.9384,12635,0
2005-06-21,4.986,4.986,4.986,4.986,526,0
2005-06-22,5.0333,5.0333,5.0333,5.0333,1054,0
2005-06-24,4.9384,4.9384,4.929,4.929,10529,0
2005-07-01,4.986,4.986,4.986,4.986,2423,0
2005-07-05,4.929,4.9384,4.929,4.929,12213,0
2005-07-06,4.929,4.929,4.929,4.929,8423,0
2005-07-07,4.929,4.9384,4.929,4.929,16319,0
2005-07-11,4.929,4.9574,4.929,4.929,14214,0
2005-07-18,4.929,4.929,4.929,4.929,4737,0
2005-07-19,4.9384,4.9384,4.9384,4.9384,4212,0
2005-07-22,4.9384,4.9384,4.929,4.929,8423,0
2005-07-29,4.929,4.929,4.929,4.929,2106,0
2005-08-01,4.9384,4.9384,4.9384,4.9384,2106,0
2005-08-02,4.929,4.929,4.929,4.929,7372,0
2005-08-03,4.929,4.929,4.929,4.929,632,0
2005-08-05,4.9574,4.9574,4.9384,4.9384,40013,0
2005-08-09,4.929,4.9574,4.929,4.9574,93501,0
2005-08-11,4.929,4.929,4.929,4.929,3159,0
2005-08-12,4.929,4.929,4.929,4.929,3159,0
2005-08-16,4.929,4.929,4.929,4.929,4737,0
2005-08-18,4.9574,4.9574,4.9384,4.9574,105296,0
2005-08-23,4.967,4.967,4.967,4.967,3159,0
2005-08-24,4.967,4.967,4.967,4.967,7897,0
2005-09-01,5.0333,5.081,4.967,4.967,186112,0
2005-09-02,4.967,4.967,4.967,4.967,2634,0
2005-09-12,5.0049,5.0049,4.967,4.967,8107,0
2005-09-15,4.967,4.967,4.967,4.967,2106,0
2005-09-19,4.967,4.967,4.967,4.967,2106,0
2005-09-21,4.967,4.967,4.967,4.967,4212,0
2005-09-22,4.967,4.967,4.967,4.967,15794,0
2005-09-23,4.967,4.967,4.967,4.967,103,0
2005-09-27,4.967,4.967,4.967,4.967,1106,0
2005-10-03,5.0333,5.0333,4.967,4.967,57972,0
2005-10-19,5.0049,5.0049,4.986,4.986,7372,0
2005-10-20,4.986,4.986,4.986,4.986,12108,0
2005-10-21,5.0049,5.0049,5.0049,5.0049,1054,0
2005-10-24,4.986,4.986,4.986,4.986,24586,0
2005-10-25,4.9955,4.9955,4.9955,4.9955,4212,0
2005-10-28,4.986,4.986,4.986,4.986,9381,0
2005-11-01,5.0049,5.0049,5.0049,5.0049,10579,0
2005-11-07,4.986,4.986,4.986,4.986,9480,0
2005-11-17,4.9384,4.9384,4.9384,4.9384,210591,0
2005-11-28,4.986,4.986,4.986,4.986,2106,0
2005-11-29,4.9955,4.9955,4.9955,4.9955,3684,0
2005-12-01,5.0144,5.0144,5.0144,5.0144,10973,0
2005-12-06,5.0333,5.0333,5.0333,5.0333,526,0
2005-12-13,5.0524,5.0524,5.0524,5.0524,1579,0
2005-12-14,5.081,5.2235,5.081,5.1759,4737,0
2005-12-15,5.1475,5.1475,5.1475,5.1475,3159,0
2005-12-19,5.1379,5.1379,5.081,5.081,1579,0
2005-12-22,5.0619,5.0619,5.0619,5.0619,526,0
2005-12-27,5.0524,5.0524,5.0524,5.0524,6466,0
2005-12-28,5.0524,5.0524,5.0241,5.0241,53702,0
2005-12-29,5.0333,5.0524,5.0241,5.0333,35275,0
2005-12-30,5.0333,5.0333,5.0241,5.0241,28957,0
2006-01-03,5.0241,5.0241,5.0241,5.0241,6522,0
2006-01-04,5.0241,5.0619,5.0241,5.0619,6842,0
2006-01-06,5.0241,5.0241,5.0241,5.0241,2106,0
2006-01-10,5.0524,5.0524,5.0524,5.0524,5265,0
2006-01-11,5.0333,5.0333,5.0333,5.0333,526,0
2006-01-12,5.0524,5.0524,5.0524,5.0524,3159,0
2006-01-13,5.0524,5.0715,5.0524,5.0619,22639,0
2006-01-24,5.0715,5.0715,5.0715,5.0715,5475,0
2006-01-25,5.0905,5.1759,5.0905,5.1283,27902,0
2006-01-26,5.157,5.214,5.1283,5.1664,80552,0
2006-01-30,5.2235,5.252,5.2235,5.252,4212,0
2006-01-31,5.252,5.252,5.2328,5.2328,5686,0
2006-02-01,5.2235,5.2235,5.214,5.214,85373,0
2006-02-02,5.2235,5.2235,5.2043,5.2235,44013,0
2006-02-03,5.2235,5.2612,5.2235,5.2612,3684,0
2006-02-08,5.2709,5.2709,5.252,5.252,2106,0
2006-02-09,5.2043,5.2424,5.2043,5.2328,2634,0
2006-02-10,5.2043,5.2043,5.195,5.195,3370,0
2006-02-13,5.195,5.195,5.195,5.195,1054,0
2006-02-15,5.2043,5.2043,5.2043,5.2043,55809,0
2006-02-16,5.2043,5.2043,5.2043,5.2043,5265,0
2006-02-17,5.2043,5.252,5.2043,5.252,1054,0
2006-02-23,5.252,5.252,5.252,5.252,1054,0
2006-02-27,5.2235,5.2235,5.2235,5.2235,526,0
2006-03-01,5.2235,5.252,5.2235,5.2328,50328,0
2006-03-02,5.2612,5.2612,5.2043,5.2043,2634,0
2006-03-03,5.195,5.195,5.195,5.195,5265,0
2006-03-10,5.1855,5.214,5.1855,5.2043,26324,0
2006-03-13,5.1855,5.1855,5.1759,5.1759,8950,0
2006-03-14,5.195,5.195,5.195,5.195,7897,0
2006-03-15,5.195,5.2235,5.195,5.2235,3684,0
2006-03-16,5.2709,5.4134,5.2235,5.4134,53806,0
2006-03-17,5.4134,5.4607,5.4134,5.4607,25271,0
2006-03-20,5.4134,5.4893,5.3658,5.4799,24218,0
2006-03-21,5.4134,5.4134,5.4134,5.4134,526,0
2006-03-27,5.3754,5.3754,5.3658,5.3658,1054,0
2006-03-28,5.3658,5.3658,5.3279,5.3279,12108,0
2006-03-31,5.3088,5.3088,5.3088,5.3088,18954,0
2006-04-03,5.3374,5.3374,5.3374,5.3374,2403,0
2006-04-05,5.2898,5.2898,5.2898,5.2898,1054,0
2006-04-11,5.2235,5.2235,5.2043,5.2043,736,0
2006-04-13,5.1759,5.1759,5.157,5.1759,156891,0
2006-04-20,5.1855,5.2043,5.1855,5.2043,4633,0
2006-04-25,5.1855,5.195,5.1475,5.195,184708,0
2006-04-26,5.1759,5.195,5.1759,5.1855,74759,0
2006-04-28,5.195,5.195,5.195,5.195,3159,0
2006-05-01,5.195,5.195,5.195,5.195,4314,0
2006-05-10,5.3088,5.3184,5.2709,5.3088,46923,0
2006-05-15,5.2235,5.2235,5.2235,5.2235,5265,0
2006-05-16,5.2235,5.2235,5.2235,5.2235,1054,0
2006-05-18,5.2235,5.2709,5.2235,5.2709,1054,0
2006-05-22,5.2709,5.2709,5.2709,5.2709,149519,0
2006-05-23,5.2709,5.2709,5.2424,5.2709,113197,0
2006-05-26,5.2328,5.2328,5.2328,5.2328,2106,0
2006-05-30,5.2235,5.2235,5.2235,5.2235,2106,0
2006-05-31,5.2709,5.2709,5.2328,5.2328,7666,0
2006-06-01,5.2328,5.2328,5.2328,5.2328,7072,0
2006-06-02,5.252,5.2709,5.252,5.252,31334,0
2006-06-07,5.2235,5.2235,5.2235,5.2235,526,0
2006-06-08,5.195,5.195,5.195,5.195,1054,0
2006-06-12,5.2235,5.2235,5.2043,5.2043,116352,0
2006-06-15,5.2235,5.2235,5.2235,5.2235,1344,0
2006-06-19,5.2612,5.2612,5.252,5.252,3895,0
2006-06-20,5.2612,5.2612,5.2612,5.2612,2001,0
2006-06-21,5.2328,5.2424,5.1475,5.1855,342528,0
2006-06-22,5.1664,5.1759,5.157,5.1759,37580,0
2006-06-23,5.1475,5.1475,5.1475,5.1475,2106,0
2006-06-26,5.1664,5.1759,5.157,5.157,31063,0
2006-06-27,5.1759,5.1759,5.157,5.1759,17902,0
2006-06-28,5.1759,5.1759,5.1759,5.1759,316,0
2006-06-29,5.1759,5.1759,5.081,5.081,131199,0
2006-06-30,5.0999,5.0999,5.0999,5.0999,213,0
2006-07-03,5.0999,5.0999,5.0999,5.0999,41117,0
2006-07-05,5.0999,5.0999,4.986,4.9955,589445,0
2006-07-06,4.9955,5.0144,4.9955,5.0144,23165,0
2006-07-07,5.0241,5.0241,5.0241,5.0241,2634,0
2006-07-10,5.0241,5.0333,5.0144,5.0333,105401,0
2006-07-11,5.0333,5.0333,5.0333,5.0333,72446,0
2006-07-14,5.0333,5.0333,5.0333,5.0333,526,0
2006-07-18,5.0333,5.0619,5.0333,5.0619,20008,0
2006-07-19,5.0715,5.081,5.0715,5.081,6843,0
2006-07-20,5.081,5.081,5.081,5.081,62334,0
2006-07-21,5.0524,5.0715,5.043,5.0715,36854,0
2006-07-26,5.0524,5.0524,5.0524,5.0524,5265,0
2006-07-27,5.0524,5.0715,5.0333,5.0619,578127,0
2006-07-28,5.0715,5.0715,5.0619,5.0619,37931,0
2006-07-31,5.0715,5.0999,5.0715,5.0999,76551,0
2006-08-01,5.0999,5.0999,5.0999,5.0999,2976,0
2006-08-02,5.081,5.119,5.0619,5.081,11582,0
2006-08-03,5.081,5.0999,5.0715,5.0715,74630,0
2006-08-04,5.0619,5.0715,5.0619,5.0619,144781,0
2006-08-07,5.081,5.081,5.081,5.081,526,0
2006-08-08,5.0619,5.0619,5.0619,5.0619,26324,0
2006-08-09,5.0715,5.0715,5.0715,5.0715,18427,0
2006-08-11,5.0999,5.0999,5.0999,5.0999,2106,0
2006-08-14,5.1094,5.1094,5.1094,5.1094,2634,0
2006-08-15,5.1094,5.1094,5.081,5.081,42119,0
2006-08-16,5.081,5.0905,5.081,5.081,32642,0
2006-08-17,5.081,5.0905,5.081,5.0905,24218,0
2006-08-21,5.0905,5.0999,5.081,5.081,8423,0
2006-08-22,5.081,5.0905,5.081,5.0905,84236,0
2006-08-25,5.0999,5.0999,5.0999,5.0999,2158,0
2006-08-29,5.0905,5.1283,5.0905,5.1283,62650,0
2006-08-30,5.1283,5.1475,5.1094,5.1094,77394,0
2006-08-31,5.1475,5.2709,5.1475,5.2612,202695,0
2006-09-01,5.2709,5.3184,5.2709,5.3184,164901,0
2006-09-05,5.3468,5.3564,5.3184,5.3279,282192,0
2006-09-06,5.3374,5.3374,5.3184,5.3184,103717,0
2006-09-07,5.3088,5.3374,5.2898,5.3374,170053,0
2006-09-08,5.3374,5.3658,5.3374,5.3468,89187,0
2006-09-11,5.3279,5.3279,5.3184,5.3184,3106,0
2006-09-12,5.3184,5.3184,5.2995,5.2995,67917,0
2006-09-13,5.2995,5.3279,5.2995,5.3279,75603,0
2006-09-14,5.3184,5.3564,5.3184,5.3374,751286,0
2006-09-15,5.3279,5.3374,5.3184,5.3374,188496,0
2006-09-18,5.3279,5.3658,5.3279,5.3374,10952,0
2006-09-19,5.3564,5.3564,5.2709,5.2709,323647,0
2006-09-20,5.3374,5.3848,5.3374,5.3848,274084,0
2006-09-21,5.3848,5.4037,5.3848,5.4037,18005,0
2006-09-22,5.4037,5.4229,5.3943,5.4134,161630,0
2006-09-25,5.4134,5.4134,5.3848,5.3848,9686,0
2006-09-26,5.3943,5.3943,5.3754,5.3754,46014,0
2006-09-27,5.3848,5.3943,5.3658,5.3943,49463,0
2006-09-28,5.3658,5.3658,5.3658,5.3658,54228,0
2006-09-29,5.3658,5.3658,5.3374,5.3564,119931,0
2006-10-02,5.3658,5.3754,5.3564,5.3564,56335,0
2006-10-03,5.3374,5.3374,5.3184,5.3184,5771,0
2006-10-04,5.3184,5.3184,5.3088,5.3088,5160,0
2006-10-05,5.3088,5.3088,5.2995,5.3088,3159,0
2006-10-06,5.2803,5.2803,5.2803,5.2803,3791,0
2006-10-09,5.2709,5.2803,5.252,5.252,6823,0
2006-10-10,5.252,5.2709,5.2424,5.2709,16319,0
2006-10-11,5.2803,5.3374,5.2803,5.3374,21059,0
2006-10-12,5.3564,5.3754,5.3468,5.3754,65365,0
2006-10-13,5.3564,5.3848,5.3564,5.3848,21376,0
2006-10-16,5.3754,5.3754,5.3658,5.3658,2318,0
2006-10-17,5.3754,5.3754,5.3658,5.3658,10636,0
2006-10-18,5.3658,5.3943,5.3658,5.3943,5423,0
2006-10-19,5.3943,5.3943,5.3943,5.3943,12635,0
2006-10-20,5.4037,5.4134,5.3754,5.3754,28114,0
2006-10-23,5.3658,5.4134,5.3564,5.4037,68968,0
2006-10-24,5.3943,5.4134,5.3658,5.4134,35420,0
2006-10-25,5.4037,5.4134,5.4037,5.4134,8423,0
2006-10-26,5.4134,5.4134,5.4037,5.4134,91082,0
2006-10-27,5.3943,5.4134,5.3943,5.4037,303041,0
2006-10-31,5.4134,5.4134,5.3943,5.4134,58940,0
2006-11-01,5.4134,5.4229,5.4037,5.4229,173335,0
2006-11-02,5.4229,5.4229,5.4037,5.4134,62968,0
2006-11-03,5.4322,5.4322,5.4134,5.4134,200198,0
2006-11-06,5.4322,5.4322,5.3943,5.4229,131355,0
2006-11-07,5.4322,5.4893,5.4229,5.4322,575279,0
2006-11-08,5.4134,5.4322,5.4134,5.4229,593038,0
2006-11-09,5.4229,5.4607,5.4229,5.4607,387015,0
2006-11-10,5.4607,5.5083,5.4607,5.5083,154575,0
2006-11-13,5.5273,5.5464,5.4799,5.4799,159058,0
2006-11-14,5.4703,5.4799,5.4134,5.4607,113509,0
2006-11-15,5.4607,5.5083,5.4419,5.5083,192164,0
2006-11-16,5.5273,5.5748,5.5083,5.5178,130671,0
2006-11-17,5.5178,5.5178,5.4419,5.4607,7656,0
2006-11-20,5.4799,5.4988,5.4799,5.4988,5791,0
2006-11-21,5.5083,5.5083,5.4607,5.4607,39275,0
2006-11-22,5.4607,5.5083,5.4607,5.4893,172935,0
2006-11-24,5.5083,5.5083,5.5083,5.5083,526,0
2006-11-27,5.4893,5.4893,5.4893,5.4893,3010,0
2006-11-28,5.4893,5.4988,5.4607,5.4607,7897,0
2006-11-29,5.5083,5.5083,5.4607,5.4799,34494,0
2006-11-30,5.4893,5.5178,5.4893,5.5178,758551,0
2006-12-01,5.5273,5.5464,5.5083,5.5178,241809,0
2006-12-04,5.5083,5.5083,5.4134,5.4419,46702,0
2006-12-05,5.4514,5.4514,5.4134,5.4134,34383,0
2006-12-06,5.4134,5.4607,5.4134,5.4419,139549,0
2006-12-07,5.4419,5.4514,5.4419,5.4419,175633,0
2006-12-08,5.4419,5.4419,5.4419,5.4419,60545,0
2006-12-11,5.4514,5.4988,5.4229,5.4988,125608,0
2006-12-12,5.5083,5.5083,5.4419,5.4607,12683,0
2006-12-13,5.4607,5.4893,5.4607,5.4893,11194,0
2006-12-14,5.4893,5.5083,5.4607,5.4607,19314,0
2006-12-15,5.5083,5.5367,5.4703,5.5367,90764,0
2006-12-18,5.5367,5.5367,5.5083,5.5367,25562,0
2006-12-19,5.5178,5.5557,5.5083,5.5464,22372,0
2006-12-20,5.5273,5.7267,5.5273,5.6982,218727,0
2006-12-21,5.6887,5.6982,5.6887,5.6982,11266,0
2006-12-22,5.6792,5.6792,5.6508,5.6508,14214,0
2006-12-26,5.6698,5.6887,5.6698,5.6887,10318,0
2006-12-27,4.7486,7.1228,4.7486,6.1258,24506,0
2006-12-28,6.1258,6.1258,5.9831,6.0306,279929,0
2006-12-29,6.0306,6.1636,6.0212,6.1258,101821,0
2007-01-03,6.268,6.268,6.0876,6.173,80025,0
2007-01-04,6.2776,6.4676,6.2206,6.401,167925,0
2007-01-05,6.6385,6.6385,6.3629,6.5531,156154,0
2007-01-08,7.1039,7.1039,6.6289,6.8188,69054,0
2007-01-09,6.8854,6.8854,6.7714,6.8285,71591,0
2007-01-10,7.0659,7.0659,6.477,6.5435,18974,0
2007-01-11,6.9327,6.9327,6.477,6.6479,19809,0
2007-01-12,6.6479,6.6479,6.3629,6.458,14087,0
2007-01-16,6.3821,6.458,6.268,6.401,185215,0
2007-01-17,6.3629,6.4106,6.0782,6.0971,18076,0
2007-01-18,6.1636,6.211,6.0876,6.211,134884,0
2007-01-19,6.306,6.5246,6.268,6.5246,156681,0
2007-01-22,6.5055,6.5055,6.2776,6.401,19420,0
2007-01-23,6.3821,6.42,6.1636,6.3821,118353,0
2007-01-24,6.439,6.5055,6.401,6.5055,161978,0
2007-01-25,6.458,6.458,6.4106,6.458,402253,0
2007-01-26,6.4485,6.4865,6.4296,6.4865,155880,0
2007-01-29,6.4865,6.515,6.4676,6.477,180534,0
2007-01-30,6.4961,6.5055,6.477,6.4961,16890,0
2007-01-31,6.6005,6.6005,6.4676,6.4961,90152,0
2007-02-01,6.6005,6.6005,6.458,6.5055,387814,0
2007-02-02,6.5339,6.5339,6.477,6.515,180840,0
2007-02-05,6.5055,6.5055,6.458,6.458,93492,0
2007-02-06,6.4865,6.572,6.439,6.439,63152,0
2007-02-07,6.4676,6.4676,6.4106,6.42,70627,0
2007-02-08,6.5055,6.5055,6.4106,6.4961,85637,0
2007-02-09,6.4961,6.4961,6.458,6.477,13478,0
2007-02-12,6.5055,6.6289,6.477,6.5435,85579,0
2007-02-13,6.5339,6.5435,6.4961,6.5339,90789,0
2007-02-14,6.5339,6.5531,6.4296,6.5531,141033,0
2007-02-15,6.5055,6.5435,6.477,6.5055,27393,0
2007-02-16,6.5815,6.8285,6.5815,6.8285,319563,0
2007-02-20,7.0184,7.0184,6.7809,6.8854,246131,0
2007-02-21,6.8854,6.9613,6.743,6.8854,605075,0
2007-02-22,7.0469,7.0469,6.8854,6.9613,46270,0
2007-02-23,6.952,7.0184,6.9327,6.9804,21269,0
2007-02-26,6.9804,7.0184,6.8092,6.952,20242,0
2007-02-27,6.7334,6.9423,6.7334,6.7904,17373,0
2007-02-28,6.6479,6.7904,6.6479,6.743,28012,0
2007-03-01,6.8379,6.8379,6.6954,6.724,12757,0
2007-03-02,6.7049,6.8854,6.6954,6.8854,98950,0
2007-03-05,6.8092,6.8379,6.7049,6.7524,18100,0
2007-03-06,6.8092,6.8092,6.7619,6.7904,125574,0
2007-03-07,6.7904,6.8379,6.6954,6.7809,86478,0
2007-03-08,6.7809,6.9044,6.7619,6.8188,67258,0
2007-03-09,6.8188,6.8188,6.6668,6.8188,19095,0
2007-03-12,6.7619,6.8188,6.6575,6.7904,21442,0
2007-03-13,6.8285,6.8285,6.5623,6.61,82905,0
2007-03-14,6.6195,6.6195,6.439,6.5339,35163,0
2007-03-15,6.477,6.4865,6.42,6.458,37922,0
2007-03-16,6.42,6.5623,6.42,6.5531,37169,0
2007-03-19,6.5531,6.6195,6.3915,6.477,96503,0
2007-03-20,6.439,6.5531,6.42,6.4865,11515,0
2007-03-21,6.5531,6.5531,6.42,6.458,7073,0
2007-03-22,6.5055,6.5055,6.4106,6.4676,4263,0
2007-03-23,6.4676,6.5435,6.4106,6.458,7673,0
2007-03-26,6.3726,6.458,6.3726,6.3726,11784,0
2007-03-27,6.477,6.477,6.3344,6.3537,15092,0
2007-03-28,6.4106,6.4106,5.8028,6.2871,38868,0
2007-03-29,6.3821,6.3821,6.268,6.268,4253,0
2007-03-30,6.3821,6.5435,6.3629,6.5435,38752,0
2007-04-02,6.5339,6.5339,6.3344,6.3629,21740,0
2007-04-03,6.3629,6.6005,6.3629,6.6005,57278,0
2007-04-04,6.743,6.743,6.5531,6.6005,46627,0
2007-04-05,6.4676,6.6479,6.439,6.6479,4845,0
2007-04-09,6.743,6.743,6.572,6.6005,7186,0
2007-04-10,6.4106,6.6479,6.4106,6.6385,23296,0
2007-04-11,6.6289,6.6765,6.515,6.6765,16954,0
2007-04-12,6.5909,6.99,6.5909,6.9804,61651,0
2007-04-13,7.0754,7.0754,6.9613,6.9613,52645,0
2007-04-16,7.0659,7.3508,6.7809,7.2367,201820,0
2007-04-17,7.2939,7.3697,7.1608,7.2939,106291,0
2007-04-18,7.3793,7.5406,7.2462,7.5312,156836,0
2007-04-19,7.5882,7.5882,7.2842,7.3127,40814,0
2007-04-20,7.3032,7.4458,7.3032,7.3697,21534,0
2007-04-23,7.4647,7.5503,7.3127,7.5503,43285,0
2007-04-24,7.5503,7.5503,7.3697,7.4838,41236,0
2007-04-25,7.4838,7.6736,7.4838,7.5596,199474,0
2007-04-26,7.5976,7.5976,7.3317,7.4838,9366,0
2007-04-27,7.5596,7.5596,7.4552,7.5503,37131,0
2007-04-30,7.5503,7.5976,7.3602,7.3602,15310,0
2007-05-01,7.3508,7.5503,7.2842,7.4742,62477,0
2007-05-02,7.4742,7.7687,7.4647,7.721,163040,0
2007-05-03,7.7117,7.8256,7.6832,7.7875,216316,0
2007-05-04,7.8256,7.8634,7.5976,7.8256,213235,0
2007-05-07,7.8827,7.9206,7.8445,7.8827,199229,0
2007-05-08,7.9395,7.9395,7.6736,7.8731,133532,0
2007-05-09,7.9395,7.9395,7.5121,7.5406,492443,0
2007-05-10,7.4362,7.7495,7.4362,7.7117,259674,0
2007-05-11,7.7021,7.9206,7.6167,7.6452,80725,0
2007-05-14,7.6167,7.721,7.6071,7.7117,128252,0
2007-05-15,7.6926,7.7402,7.6832,7.6832,93239,0
2007-05-16,7.7591,8.0725,7.6832,7.9489,192025,0
2007-05-17,8.12,8.348,7.9489,8.3099,1146546,0
2007-05-18,8.3575,8.9843,8.006,8.8323,1147853,0
2007-05-21,8.7183,8.9083,8.6707,8.7373,299040,0
2007-05-22,8.7849,8.7849,8.5474,8.5474,85474,0
2007-05-23,8.5474,8.6423,8.3575,8.5474,114609,0
2007-05-24,8.6897,8.6897,8.3668,8.5094,92722,0
2007-05-25,8.8037,8.8037,8.4998,8.5378,43256,0
2007-05-29,8.8133,8.8133,8.3575,8.5663,91125,0
2007-05-30,8.5283,8.7849,8.4998,8.519,98664,0
2007-05-31,8.5949,8.6234,8.5094,8.6044,317706,0
2007-06-01,9.3071,9.497,9.0221,9.0888,2660303,0
2007-06-04,9.4307,9.4307,9.0982,9.1268,1015411,0
2007-06-05,9.3262,9.4116,9.1838,9.2597,486944,0
2007-06-06,9.3166,9.3166,9.0888,9.1838,370940,0
2007-06-07,9.2216,9.2216,8.8704,8.9083,404083,0
2007-06-08,8.8037,8.9558,8.7849,8.8228,284244,0
2007-06-11,9.1456,9.1456,8.7943,8.8704,215290,0
2007-06-12,8.9083,8.9176,8.6518,8.6614,209860,0
2007-06-13,8.6423,9.0221,8.5283,8.9937,610724,0
2007-06-14,9.3262,9.3262,8.9748,9.0221,531892,0
2007-06-15,9.2216,9.2597,9.0317,9.1075,311785,0
2007-06-18,9.25,9.402,9.1741,9.2311,260383,0
2007-06-19,9.2407,9.564,9.1553,9.497,329024,0
2007-06-20,9.497,9.753,9.4399,9.668,514580,0
2007-06-21,9.716,9.735,9.0221,9.1645,600544,0
2007-06-22,9.0506,9.2027,8.5949,8.8892,1321219,0
2007-06-25,8.8608,8.8892,8.2245,8.3383,733881,0
2007-06-26,8.3383,8.7849,8.1865,8.7849,350744,0
2007-06-27,8.8608,9.0697,8.6044,9.0603,340544,0
2007-06-28,9.0128,9.1456,8.9083,9.0982,362241,0
2007-06-29,9.1075,9.1456,8.6423,9.0221,312926,0
2007-07-02,9.0221,9.0506,8.6804,8.8133,260219,0
2007-07-03,8.8133,8.8797,8.7373,8.8228,138743,0
2007-07-05,8.6992,8.8608,8.5949,8.6518,192536,0
2007-07-06,8.6328,8.6614,8.4525,8.6234,225403,0
2007-07-09,8.4049,8.5568,8.0725,8.5474,818160,0
2007-07-10,8.2625,8.5758,8.2055,8.4525,368038,0
2007-07-11,8.348,8.4334,8.2814,8.3383,171257,0
2007-07-12,8.2625,8.4905,8.177,8.4049,616993,0
2007-07-13,8.3099,8.7563,8.2625,8.6897,400922,0
2007-07-16,8.6328,8.6614,8.329,8.4049,243348,0
2007-07-17,8.3099,8.4428,8.3099,8.348,128838,0
2007-07-18,8.329,8.329,8.1105,8.196,154860,0
2007-07-19,8.0821,8.481,8.0535,8.3575,243132,0
2007-07-20,8.2814,8.5853,8.2814,8.481,133956,0
2007-07-23,8.0725,8.329,7.6263,7.7591,685596,0
2007-07-24,7.6071,7.6926,7.1799,7.3981,308674,0
2007-07-25,7.4267,7.6832,7.1987,7.664,229280,0
2007-07-26,7.6452,7.6926,7.3602,7.6071,237546,0
2007-07-27,7.5503,8.1105,7.5027,7.9395,296816,0
2007-07-30,7.9301,8.0914,7.7495,8.0629,249474,0
2007-07-31,8.101,8.3099,7.6354,7.9206,281410,0
2007-08-01,7.8731,7.8731,7.2179,7.3887,384431,0
2007-08-02,7.5976,7.9016,7.5503,7.8351,3394475,0
2007-08-03,7.6548,8.2433,7.6452,8.1581,1859008,0
2007-08-06,7.8542,8.1581,7.4172,8.12,552429,0
2007-08-07,8.0155,8.2433,7.8256,8.1485,794701,0
2007-08-08,7.968,8.2718,7.8827,8.196,1119375,0
2007-08-09,8.0629,8.2433,7.9774,8.1865,393598,0
2007-08-10,8.0345,8.2149,7.9587,8.1865,273500,0
2007-08-13,8.2245,8.7373,8.2245,8.5568,285169,0
2007-08-14,8.5474,8.6992,8.2625,8.4905,245889,0
2007-08-15,8.5094,8.5474,7.8921,8.1389,751361,0
2007-08-16,8.0155,8.0441,7.5121,7.9109,1886560,0
2007-08-17,8.0725,8.0725,7.7306,7.9965,215151,0
2007-08-20,7.9965,8.0155,7.7495,7.8827,106488,0
2007-08-21,7.8351,7.8351,7.4552,7.6071,322675,0
2007-08-22,7.6548,7.9774,7.5976,7.6263,249396,0
2007-08-23,7.6548,7.7875,7.5976,7.6452,261520,0
2007-08-24,7.6548,7.7402,7.5027,7.7402,280535,0
2007-08-27,7.721,7.8921,7.6263,7.8256,140942,0
2007-08-28,7.7591,7.8921,7.7495,7.8256,53298,0
2007-08-29,7.8445,7.987,7.8351,7.987,142682,0
2007-08-30,7.8921,8.5474,7.8921,8.4525,161191,0
2007-08-31,8.5474,8.7373,8.348,8.4239,538207,0
2007-09-04,8.4525,8.6992,8.4144,8.6234,390520,0
2007-09-05,8.5094,8.7089,8.4334,8.5949,263464,0
2007-09-06,8.6044,8.7089,8.4525,8.6614,113720,0
2007-09-07,8.5283,8.5853,8.348,8.481,279595,0
2007-09-10,8.5474,8.6707,8.3859,8.5853,612728,0
2007-09-11,8.6137,8.6518,8.4334,8.5853,344213,0
2007-09-12,8.5474,8.5474,8.0725,8.3099,367480,0
2007-09-13,8.348,8.348,7.9206,8.234,186907,0
2007-09-14,8.1389,8.2055,7.9489,8.177,49765,0
2007-09-17,8.1581,8.1581,7.8827,7.9774,73132,0
2007-09-18,8.006,8.2625,7.7495,8.2433,76839,0
2007-09-19,8.234,8.253,7.6548,7.9587,219848,0
2007-09-20,7.9395,8.0155,7.6167,7.9489,93771,0
2007-09-21,8.0251,8.1581,7.8351,8.0345,157919,0
2007-09-24,7.968,8.4619,7.8827,8.1865,161637,0
2007-09-25,8.1485,8.2625,7.8921,8.1581,108253,0
2007-09-26,8.1485,8.329,7.987,8.1675,147680,0
2007-09-27,8.1581,8.4049,8.1295,8.3859,214242,0
2007-09-28,8.3954,8.4998,8.196,8.3195,135399,0
2007-10-01,8.2911,8.5949,8.2718,8.5283,474647,0
2007-10-02,8.4998,8.6044,8.2718,8.4428,163438,0
2007-10-03,8.4049,8.5758,8.234,8.4998,149298,0
2007-10-04,8.5094,8.5474,8.2149,8.5378,63200,0
2007-10-05,8.5378,8.5853,8.3765,8.5094,97258,0
2007-10-08,8.481,8.5663,8.253,8.5474,80262,0
2007-10-09,8.5283,8.5663,8.3765,8.4525,123852,0
2007-10-10,8.4239,8.7278,8.177,8.6423,293473,0
2007-10-11,8.6423,8.6423,8.3668,8.519,267374,0
2007-10-12,8.5663,8.6137,8.234,8.5474,243864,0
2007-10-15,8.4905,8.5853,8.3765,8.5283,143703,0
2007-10-16,8.5378,8.5949,8.3575,8.519,137039,0
2007-10-17,8.5474,8.6423,8.4713,8.6423,107705,0
2007-10-18,8.6423,8.6423,8.3099,8.5094,139538,0
2007-10-19,8.5094,8.5474,8.2149,8.2911,139220,0
2007-10-22,8.2433,8.3575,7.9395,8.3099,148916,0
2007-10-23,8.3195,8.5663,8.3195,8.5283,81568,0
2007-10-24,8.5568,8.5568,8.1485,8.329,112035,0
2007-10-25,8.4525,8.5474,8.3195,8.4428,79985,0
2007-10-26,8.519,8.5474,8.4049,8.5378,45538,0
2007-10-29,8.5283,8.6234,8.4998,8.6044,51864,0
2007-10-30,8.5568,8.6614,8.4334,8.5094,248272,0
2007-10-31,8.5283,8.5853,8.3383,8.4998,42852,0
2007-11-01,8.4428,8.4428,7.9774,8.2245,105239,0
2007-11-02,8.348,8.6423,7.9395,8.5474,169375,0
2007-11-05,8.5474,8.6044,8.1675,8.4239,90964,0
2007-11-06,8.4998,8.5949,7.7687,8.2911,172282,0
2007-11-07,8.234,8.3003,8.006,8.1295,489275,0
2007-11-08,8.1105,8.4428,7.9109,8.0629,228458,0
2007-11-09,7.9395,8.1581,7.9395,8.0914,120396,0
2007-11-12,8.0535,8.0725,7.7495,7.8161,226225,0
2007-11-13,7.8161,8.0629,7.8161,7.9965,85488,0
2007-11-14,8.0155,8.3668,7.9774,8.2149,136002,0
2007-11-15,8.0441,8.3954,8.0441,8.2245,426897,0
2007-11-16,8.2245,8.329,7.7591,7.8256,140680,0
2007-11-19,7.7875,8.0535,7.6071,8.0251,103888,0
2007-11-20,8.0155,8.1675,7.721,8.1675,108649,0
2007-11-21,8.0345,8.1675,7.9587,8.1581,47968,0
2007-11-23,8.1581,8.234,7.9587,8.1295,65869,0
2007-11-26,8.1295,8.1865,7.8256,7.8827,74117,0
2007-11-27,7.8827,8.0345,7.7875,8.0345,69538,0
2007-11-28,8.0629,8.5663,8.0345,8.5283,204066,0
2007-11-29,8.481,8.6137,8.3383,8.5378,191971,0
2007-11-30,8.6044,8.6707,8.3003,8.4619,609670,0
2007-12-03,8.253,8.8133,8.2055,8.7373,664273,0
2007-12-04,8.6804,8.6804,8.4619,8.5853,99638,0
2007-12-05,8.4525,8.7183,8.4525,8.7183,103072,0
2007-12-06,8.6897,8.8228,8.6897,8.8228,95482,0
2007-12-07,8.8323,9.2976,8.7657,9.0411,249465,0
2007-12-10,9.0221,9.2122,8.9273,9.2122,128975,0
2007-12-11,9.269,9.2976,8.8037,8.8513,114289,0
2007-12-12,8.9748,9.1268,8.8228,8.9083,109076,0
2007-12-13,8.8988,9.0697,8.6137,9.0603,59165,0
2007-12-14,9.0032,9.0221,8.7469,8.7469,90848,0
2007-12-17,8.6992,9.2027,8.6044,8.8797,246628,0
2007-12-18,8.8892,9.0982,8.5663,8.7183,50621,0
2007-12-19,8.5853,8.7943,8.5283,8.5283,118042,0
2007-12-20,8.6044,8.7089,8.5474,8.6992,82071,0
2007-12-21,8.8228,8.8418,8.177,8.6423,401673,0
2007-12-24,8.6804,8.8133,8.4905,8.5474,77773,0
2007-12-26,8.481,8.7943,8.348,8.5378,210453,0
2007-12-27,8.5474,8.5474,8.1675,8.234,64894,0
2007-12-28,8.2149,8.5853,7.9301,8.3954,154565,0
2007-12-31,8.3668,8.5378,7.9395,8.2814,94948,0
2008-01-02,8.253,8.3383,8.006,8.0629,180314,0
2008-01-03,8.1389,8.2149,7.6263,7.7591,122864,0
2008-01-04,7.664,7.664,7.3508,7.3793,145070,0
2008-01-07,7.4172,7.7687,7.2367,7.2651,75730,0
2008-01-08,7.2651,7.3127,6.9707,6.99,286243,0
2008-01-09,6.9707,6.99,6.724,6.9234,231170,0
2008-01-10,6.8664,7.3981,6.8092,7.3224,345405,0
2008-01-11,7.3224,7.5692,7.1702,7.4458,321883,0
2008-01-14,7.4742,7.4838,7.2083,7.4267,99588,0
2008-01-15,7.3602,7.4552,7.1132,7.2273,128519,0
2008-01-16,7.1894,7.4742,7.0469,7.3602,226842,0
2008-01-17,7.4078,7.4267,6.9804,6.9804,77918,0
2008-01-18,6.9423,7.1894,6.7524,6.8758,81334,0
2008-01-22,6.6954,6.7144,6.211,6.3156,148074,0
2008-01-23,6.1542,6.4106,5.8503,6.3915,254903,0
2008-01-24,6.4485,6.9234,6.3344,6.3629,110155,0
2008-01-25,6.458,6.6575,6.3537,6.3915,199265,0
2008-01-28,6.3629,6.3629,5.9737,6.1922,213892,0
2008-01-29,6.2016,6.23,5.9926,6.0685,299922,0
2008-01-30,6.0401,6.4296,5.7647,5.8028,883021,0
2008-01-31,5.7267,6.0591,5.6602,6.0116,343482,0
2008-02-01,6.0685,6.42,5.8882,6.42,418131,0
2008-02-04,6.4485,6.5055,5.8028,5.9452,243874,0
2008-02-05,5.8503,5.9641,5.7267,5.9357,157251,0
2008-02-06,5.9357,6.0306,5.6602,5.7172,163153,0
2008-02-07,5.6982,5.6982,5.4607,5.5178,225171,0
2008-02-08,5.5464,5.7267,5.5464,5.6223,121236,0
2008-02-11,5.6126,5.8787,5.5748,5.8503,108206,0
2008-02-12,5.8977,6.0022,5.8692,5.9547,103878,0
2008-02-13,6.0022,6.3821,6.0022,6.3156,192246,0
2008-02-14,6.325,6.3344,6.2206,6.268,130804,0
2008-02-15,6.23,6.2871,5.9831,6.1542,86993,0
2008-02-19,6.2206,6.4865,6.173,6.3537,68062,0
2008-02-20,6.325,6.325,6.0401,6.1258,83026,0
2008-02-21,6.135,6.3629,6.135,6.2206,68380,0
2008-02-22,6.1826,6.3821,6.1826,6.3441,87687,0
2008-02-25,6.2395,6.4485,6.2395,6.4296,50123,0
2008-02-26,6.6479,7.0278,6.515,6.61,181597,0
2008-02-27,6.5246,6.6005,6.173,6.1826,122769,0
2008-02-28,6.1446,6.211,5.7458,5.8028,262771,0
2008-02-29,5.7458,6.1636,5.7458,5.8028,180282,0
2008-03-03,5.7743,6.1065,5.7743,5.9926,136343,0
2008-03-04,5.9452,6.4106,5.7647,5.8028,174904,0
2008-03-05,5.8028,5.9641,5.7647,5.8218,169710,0
2008-03-06,5.7933,5.8787,5.6034,5.6034,97227,0
2008-03-07,5.5557,5.8503,5.4799,5.5178,106990,0
2008-03-10,5.5178,5.7078,5.3658,5.3848,160854,0
2008-03-11,5.4799,5.4988,5.2235,5.3184,203320,0
2008-03-12,5.3088,5.4607,5.2709,5.3658,250254,0
2008-03-13,5.3088,5.4607,5.2043,5.2612,143053,0
2008-03-14,5.2235,5.3564,5.0905,5.2043,204161,0
2008-03-17,5.081,5.2612,5.0241,5.0241,73109,0
2008-03-18,5.081,5.119,4.9384,5.0619,217716,0
2008-03-19,5.1094,5.2709,4.8909,4.8909,77901,0
2008-03-20,4.8909,5.0333,4.834,4.8909,603769,0
2008-03-24,4.8815,5.0049,4.8151,4.8815,278670,0
2008-03-25,4.8436,4.967,4.758,4.853,1008868,0
2008-03-26,4.8151,4.9764,4.7486,4.8151,698688,0
2008-03-27,4.8436,4.9384,4.8055,4.872,439251,0
2008-03-28,4.9006,4.929,4.8055,4.8151,212797,0
2008-03-31,4.834,5.0049,4.739,4.9099,337824,0
2008-04-01,4.9764,5.1664,4.9574,5.081,298697,0
2008-04-02,5.0619,5.1094,4.796,4.929,1021203,0
2008-04-03,4.9099,5.1094,4.9099,5.0619,186627,0
2008-04-04,5.0333,5.2709,4.853,5.2424,466857,0
2008-04-07,5.2424,5.3564,5.2043,5.2424,58938,0
2008-04-08,5.214,5.252,4.9764,4.9955,141062,0
2008-04-09,4.986,5.0715,4.9384,4.9384,181377,0
2008-04-10,4.9195,5.3468,4.9195,5.2803,1164132,0
2008-04-11,5.2803,5.4988,5.0999,5.0999,170429,0
2008-04-14,5.119,5.2612,5.0144,5.2424,150736,0
2008-04-15,5.2803,5.3468,5.1855,5.3088,149599,0
2008-04-16,5.3754,5.5464,5.2328,5.5367,244724,0
2008-04-17,5.5083,5.7647,5.4607,5.7362,138581,0
2008-04-18,5.8405,5.8692,5.5178,5.5464,241639,0
2008-04-21,5.5464,5.6034,5.5367,5.5557,65854,0
2008-04-22,5.5367,5.5937,5.3658,5.5083,114831,0
2008-04-23,5.5464,5.5937,5.4607,5.5748,59891,0
2008-04-24,5.6034,5.6034,5.3943,5.4893,81397,0
2008-04-25,5.4799,5.6602,5.4607,5.6317,60221,0
2008-04-28,5.6602,5.9261,5.6602,5.8405,273803,0
2008-04-29,5.8597,5.9261,5.7172,5.7172,121648,0
2008-04-30,5.7267,5.8787,5.6602,5.6792,320932,0
2008-05-01,5.6698,5.6698,5.4607,5.5464,238247,0
2008-05-02,5.6602,5.6602,5.4134,5.5748,124659,0
2008-05-05,5.5178,5.5748,5.3658,5.4037,163086,0
2008-05-06,5.3564,5.9357,4.9195,5.4988,279607,0
2008-05-07,5.4799,5.5273,5.3184,5.4134,887800,0
2008-05-08,5.3943,5.4134,5.1283,5.214,152327,0
2008-05-09,5.157,5.2043,5.081,5.1379,77941,0
2008-05-12,5.1759,5.3754,5.0715,5.3184,78547,0
2008-05-13,5.0905,5.5178,5.0905,5.4607,77671,0
2008-05-14,5.4419,5.4607,5.1855,5.2612,80719,0
2008-05-15,5.2328,5.252,5.1283,5.2235,82829,0
2008-05-16,5.2709,5.2898,5.1283,5.2043,100386,0
2008-05-19,5.2235,5.3088,5.1283,5.1475,59990,0
2008-05-20,5.1379,5.1759,5.081,5.1379,58505,0
2008-05-21,5.1379,5.1379,4.986,5.0333,90713,0
2008-05-22,5.0144,5.0999,4.9764,5.0715,82331,0
2008-05-23,5.0333,5.157,5.0144,5.0715,73595,0
2008-05-27,5.0524,5.195,4.986,5.195,66435,0
2008-05-28,5.195,5.4799,5.0524,5.4607,87822,0
2008-05-29,5.4322,5.6792,5.2803,5.6317,76679,0
2008-05-30,5.6223,5.7933,5.4322,5.7458,219618,0
2008-06-02,5.7647,5.8313,5.5937,5.8313,161848,0
2008-06-03,5.8313,5.8313,5.5937,5.7172,211871,0
2008-06-04,5.6792,5.7933,5.5273,5.7078,113685,0
2008-06-05,5.7078,5.8597,5.3468,5.8218,118399,0
2008-06-06,5.7743,5.7743,5.4322,5.4799,122622,0
2008-06-09,5.4607,5.4893,5.1759,5.2043,124964,0
2008-06-10,5.157,5.2612,5.1379,5.157,64642,0
2008-06-11,5.1379,5.1664,4.986,5.0049,92340,0
2008-06-12,5.0524,5.6317,5.0524,5.3279,394894,0
2008-06-13,5.5083,5.7743,5.4134,5.6792,226576,0
2008-06-16,5.6223,5.8503,5.2709,5.7172,171750,0
2008-06-17,5.7078,5.7837,5.5937,5.6982,109662,0
2008-06-18,5.6887,5.7267,5.4134,5.6034,130781,0
2008-06-19,5.5748,5.7267,5.4607,5.7172,117719,0
2008-06-20,5.6982,5.7552,5.4988,5.7172,207563,0
2008-06-23,5.7267,5.9167,5.6887,5.8218,474445,0
2008-06-24,5.7458,5.8405,5.6602,5.7647,113524,0
2008-06-25,5.7837,5.9072,5.5842,5.8121,100515,0
2008-06-26,5.7743,5.7837,5.4607,5.6034,223093,0
2008-06-27,5.5557,5.8121,5.5557,5.7933,4089815,0
2008-06-30,5.7837,6.0497,5.6223,5.8028,290933,0
2008-07-01,5.7552,5.8977,5.6034,5.7647,208078,0
2008-07-02,5.7458,5.8313,5.6792,5.7362,161702,0
2008-07-03,5.7362,5.7743,5.6698,5.7078,56088,0
2008-07-07,5.7552,5.9357,5.6508,5.7552,155733,0
2008-07-08,5.7552,6.0306,5.7552,6.0306,163023,0
2008-07-09,6.0212,6.1826,5.9452,6.0306,216562,0
2008-07-10,6.0116,6.173,5.9926,6.0401,220725,0
2008-07-11,5.9737,6.1922,5.7362,6.173,198350,0
2008-07-14,6.173,6.173,5.5367,5.5937,177239,0
2008-07-15,5.5367,5.7362,5.2235,5.6034,130111,0
2008-07-16,5.6034,6.0116,5.4514,6.0022,113218,0
2008-07-17,6.0116,6.3537,5.8028,6.325,228709,0
2008-07-18,6.23,6.23,5.9547,6.0876,122857,0
2008-07-21,6.135,6.1922,5.8692,5.9737,97049,0
2008-07-22,5.9547,6.1826,5.7552,6.1826,119896,0
2008-07-23,6.173,6.2964,5.9641,6.135,105029,0
2008-07-24,6.1636,6.1922,5.9831,6.135,75038,0
2008-07-25,6.1446,6.2776,6.1161,6.211,147369,0
2008-07-28,6.1922,6.1922,5.9641,5.9926,76217,0
2008-07-29,6.0212,6.268,5.8313,6.173,122403,0
2008-07-30,6.2016,6.2491,6.0782,6.1826,102772,0
2008-07-31,6.1258,6.2964,6.0116,6.173,76210,0
2008-08-01,6.1826,6.2016,6.0685,6.173,74889,0
2008-08-04,6.1446,6.1542,5.8218,6.0212,110792,0
2008-08-05,6.0782,6.211,5.9831,6.1446,123394,0
2008-08-06,6.173,6.1922,6.0306,6.1636,90007,0
2008-08-07,6.23,6.6195,6.1258,6.3726,415521,0
2008-08-08,6.4106,7.1987,6.3156,6.7904,307300,0
2008-08-11,6.7809,7.2559,6.743,6.9804,391870,0
2008-08-12,6.952,7.2367,6.8948,7.1513,277173,0
2008-08-13,7.1228,7.3508,7.0278,7.2939,256064,0
2008-08-14,7.1513,7.2939,6.99,7.1894,156804,0
2008-08-15,7.2747,7.2747,7.0088,7.1132,191518,0
2008-08-18,7.1228,7.1894,6.7904,7.0372,111894,0
2008-08-19,6.9707,7.1417,6.8473,7.0754,157245,0
2008-08-20,7.0847,7.1228,6.8473,7.0184,113734,0
2008-08-21,6.9804,7.1132,6.9138,7.0372,99792,0
2008-08-22,7.0372,7.1987,6.9423,7.1228,81337,0
2008-08-25,7.0943,7.1702,6.8854,6.9138,46654,0
2008-08-26,6.9044,7.1608,6.9044,7.0372,61143,0
2008-08-27,7.0278,7.0278,6.7524,6.8379,122797,0
2008-08-28,6.8473,7.1228,6.6954,7.1228,134073,0
2008-08-29,7.1228,7.1608,7.0563,7.1132,64821,0
2008-09-02,7.1608,7.2651,7.0847,7.1325,166109,0
2008-09-03,7.1417,7.5216,7.1325,7.3697,167386,0
2008-09-04,7.3412,7.4267,6.9138,7.0847,180027,0
2008-09-05,7.0088,7.0088,6.2964,6.3726,208151,0
2008-09-08,6.6005,6.6765,6.4485,6.6289,125052,0
2008-09-09,6.6575,6.8664,6.6289,6.7049,312248,0
2008-09-10,6.8188,6.8379,6.5055,6.6765,670940,0
2008-09-11,6.5435,6.6668,6.3629,6.6575,161664,0
2008-09-12,6.6005,6.6765,6.3821,6.5815,140317,0
2008-09-15,6.2871,6.515,5.8405,5.8692,113397,0
2008-09-16,5.7078,6.1922,5.6982,6.1922,240063,0
2008-09-17,6.1161,6.1258,5.6698,5.6698,163338,0
2008-09-18,5.8218,6.3344,5.5748,6.2586,345112,0
2008-09-19,6.6005,6.6479,5.9831,6.61,1040495,0
2008-09-22,6.5246,6.6005,6.0497,6.42,117831,0
2008-09-23,6.3915,6.401,6.1542,6.1542,225737,0
2008-09-24,6.173,6.2586,5.9641,6.0401,139628,0
2008-09-25,6.0971,6.173,6.0116,6.0306,217281,0
2008-09-26,5.9737,6.1258,5.8028,5.9452,130193,0
2008-09-29,5.8787,6.0876,5.6034,5.6887,185565,0
2008-09-30,5.7362,6.0401,5.5842,5.9926,209495,0
2008-10-01,5.8597,6.0306,5.3468,5.4322,344528,0
2008-10-02,5.4134,5.8218,5.0241,5.0241,196420,0
2008-10-03,5.0999,5.4514,5.0241,5.0241,221598,0
2008-10-06,5.0241,5.3564,4.5396,4.796,741594,0
2008-10-07,4.8436,4.967,4.6536,4.6536,268572,0
2008-10-08,4.644,4.7865,4.2737,4.5016,227450,0
2008-10-09,4.5681,4.9006,4.2832,4.3498,305410,0
2008-10-10,4.2737,4.9384,4.1311,4.7771,370578,0
2008-10-13,5.0619,5.4419,4.4351,5.043,328057,0
2008-10-14,5.1855,5.2803,4.7104,4.8815,280479,0
2008-10-15,4.6726,4.6726,4.1882,4.3687,233879,0
2008-10-16,4.3498,4.853,4.1123,4.7771,240213,0
2008-10-17,4.6156,4.986,4.5112,4.739,287009,0
2008-10-20,4.8436,4.8436,4.5775,4.758,143960,0
2008-10-21,4.701,5.0144,4.6631,4.7486,121990,0
2008-10-22,4.6346,4.7486,4.4161,4.4733,150032,0
2008-10-23,4.5112,4.9384,4.4161,4.5871,180535,0
2008-10-24,4.2737,4.948,4.0838,4.2737,304767,0
2008-10-27,4.2072,4.3401,4.0458,4.1123,123375,0
2008-10-28,4.1693,4.1882,3.7988,3.9317,682101,0
2008-10-29,3.9602,4.1882,3.9413,4.0077,235807,0
2008-10-30,4.1123,4.226,3.9602,4.0838,346052,0
2008-10-31,4.0743,4.3116,4.0362,4.2546,753099,0
2008-11-03,4.2737,4.7202,4.0458,4.3687,612840,0
2008-11-04,4.3781,4.8625,4.2357,4.7202,264326,0
2008-11-05,4.6726,4.7771,4.3971,4.4921,406756,0
2008-11-06,4.4448,4.53,4.1693,4.1788,660002,0
2008-11-07,4.2168,4.3781,4.1311,4.3498,285307,0
2008-11-10,4.4351,4.5492,4.0362,4.0458,422006,0
2008-11-11,4.1882,4.6346,4.0838,4.1123,312459,0
2008-11-12,4.0458,4.226,3.9129,3.9223,188327,0
2008-11-13,3.9413,4.3116,3.7704,4.2927,267956,0
2008-11-14,4.2168,4.3306,3.9889,4.0077,188020,0
2008-11-17,3.9792,4.1882,3.8557,3.9889,112364,0
2008-11-18,3.9889,4.0743,3.7608,3.8747,348613,0
2008-11-19,3.8653,3.8653,3.2765,3.2765,185391,0
2008-11-20,3.248,3.3998,2.9822,3.0294,327092,0
2008-11-21,3.0676,3.0676,2.5642,2.9536,450679,0
2008-11-24,2.9916,3.0676,2.8491,2.8872,316108,0
2008-11-25,2.8965,2.9442,2.5072,2.8302,482505,0
2008-11-26,2.7731,2.7731,2.6022,2.6971,402632,0
2008-11-28,2.5072,2.6591,2.5072,2.5451,170311,0
2008-12-01,2.5167,2.7447,2.5167,2.621,341052,0
2008-12-02,2.6781,3.1151,2.5927,3.0202,200665,0
2008-12-03,2.9442,3.2289,2.8491,3.2004,258126,0
2008-12-04,3.3715,3.4475,3.0202,3.2289,193519,0
2008-12-05,3.1719,4.1788,3.001,4.0554,231367,0
2008-12-08,4.1311,4.1882,3.8557,4.0174,306878,0
2008-12-09,3.9792,4.4921,3.8368,4.0458,165435,0
2008-12-10,4.1026,4.3116,3.9889,4.1409,99904,0
2008-12-11,4.0838,4.3687,3.9223,3.9508,276157,0
2008-12-12,3.8557,4.2832,3.7134,4.2832,67126,0
2008-12-15,4.2546,4.2546,3.6088,3.7988,154252,0
2008-12-16,3.8653,4.4921,3.685,4.2737,208984,0
2008-12-17,4.2546,4.5016,4.0932,4.2642,305134,0
2008-12-18,4.2832,4.3591,4.0647,4.1311,91849,0
2008-12-19,4.2453,4.2453,3.6564,4.1788,313040,0
2008-12-22,4.1788,4.1788,3.4569,3.6185,159972,0
2008-12-23,3.6374,4.2832,3.5994,3.6278,136757,0
2008-12-24,3.6374,3.6374,3.4854,3.5804,37254,0
2008-12-26,3.5518,3.7893,3.5518,3.7704,36450,0
2008-12-29,3.7704,3.7704,3.5425,3.685,124557,0
2008-12-30,3.7229,4.0838,3.6564,4.0362,89003,0
2008-12-31,4.0268,4.1026,3.7988,3.9413,226874,0
2009-01-02,3.9129,3.9413,3.7988,3.8178,91859,0
2009-01-05,3.8178,3.8178,3.5045,3.7704,110824,0
2009-01-06,3.7798,4.2357,3.6944,4.0458,98819,0
2009-01-07,4.0458,4.0838,3.8273,3.9129,86304,0
2009-01-08,3.8843,4.53,3.8843,4.2737,151276,0
2009-01-09,4.3401,4.3401,3.9129,4.0077,151038,0
2009-01-12,3.9889,4.0174,3.6278,3.6278,153849,0
2009-01-13,3.6564,3.7988,3.5804,3.7419,102414,0
2009-01-14,3.6564,3.7134,3.4475,3.4569,99865,0
2009-01-15,3.4284,3.5614,3.096,3.3809,280231,0
2009-01-16,3.3998,3.5614,3.3238,3.4095,321152,0
2009-01-20,3.3809,3.438,3.0391,3.0676,134002,0
2009-01-21,3.096,3.1244,2.9061,3.0579,116813,0
2009-01-22,2.9916,3.1815,2.925,3.0676,98790,0
2009-01-23,2.9822,3.134,2.9346,3.0106,63363,0
2009-01-26,3.0106,3.3715,3.0106,3.305,47458,0
2009-01-27,3.3146,3.4095,3.2196,3.3715,92115,0
2009-01-28,3.4095,3.7037,3.3525,3.6469,159827,0
2009-01-29,3.495,3.7798,3.4475,3.6659,270663,0
2009-01-30,3.685,3.685,3.1719,3.1719,114500,0
2009-02-02,3.1244,3.438,2.9631,3.1911,93090,0
2009-02-03,3.2289,3.6564,2.9822,3.3525,178413,0
2009-02-04,3.3431,3.6278,3.2289,3.248,78212,0
2009-02-05,3.2385,3.4191,3.2385,3.3431,90042,0
2009-02-06,3.3238,3.4569,3.2573,3.4191,85561,0
2009-02-09,3.3619,3.5045,3.3525,3.4191,79528,0
2009-02-10,3.3905,3.3905,3.0391,3.0391,198538,0
2009-02-11,3.0579,3.21,2.9822,2.9916,51407,0
2009-02-12,2.9346,3.0486,2.925,3.0202,59237,0
2009-02-13,3.0294,3.0867,2.925,2.9536,95520,0
2009-02-17,2.8302,2.9442,2.4883,2.4883,185209,0
2009-02-18,2.5072,2.6307,2.1844,2.1938,104824,0
2009-02-19,2.2697,2.4216,2.2697,2.4028,56115,0
2009-02-20,2.3743,2.4693,2.3173,2.4123,203639,0
2009-02-23,2.3743,2.4123,2.2032,2.213,109633,0
2009-02-24,2.2318,2.4216,2.213,2.4123,98207,0
2009-02-25,2.4216,2.5356,2.1749,2.213,88696,0
2009-02-26,2.2222,2.2983,2.1273,2.1464,75665,0
2009-02-27,2.118,2.3743,2.118,2.2983,430380,0
2009-03-02,2.2603,2.2983,2.118,2.118,182129,0
2009-03-03,2.1559,2.2032,2.0703,2.0799,119428,0
2009-03-04,2.1084,2.2414,2.0987,2.1559,108884,0
2009-03-05,2.118,2.118,1.8707,1.8992,194834,0
2009-03-06,1.9563,2.0227,1.7949,1.8234,186357,0
2009-03-09,1.7949,1.9942,1.6905,1.9849,158615,0
2009-03-10,2.0325,2.3456,1.7949,2.3173,185461,0
2009-03-11,2.3267,2.5451,2.0894,2.2318,65784,0
2009-03-12,2.2318,2.8776,2.2222,2.8681,158433,0
2009-03-13,2.8681,3.096,2.7637,3.0391,105523,0
2009-03-16,3.0771,3.4284,2.6971,2.8491,164879,0
2009-03-17,2.8397,3.1719,2.7066,3.1436,152040,0
2009-03-18,3.1244,3.3905,2.8587,3.2289,88991,0
2009-03-19,3.2765,3.2765,2.8302,2.9725,62666,0
2009-03-20,2.9916,2.9916,2.7352,2.8587,232215,0
2009-03-23,2.8491,3.2289,2.8491,3.2196,159497,0
2009-03-24,3.1626,3.1815,2.8015,2.8302,199795,0
2009-03-25,2.8587,3.1244,2.7827,3.096,170472,0
2009-03-26,3.134,3.305,3.0202,3.305,138221,0
2009-03-27,3.2385,3.2385,3.0867,3.0867,56882,0
2009-03-30,3.001,3.001,2.7827,2.8112,71252,0
2009-03-31,2.8491,2.9061,2.6496,2.8587,102625,0
2009-04-01,2.8112,3.1815,2.8015,3.1626,291310,0
2009-04-02,3.21,3.2289,2.9631,3.0202,262337,0
2009-04-03,3.001,3.001,2.7731,2.9725,266568,0
2009-04-06,2.9346,2.9346,2.7066,2.8015,114289,0
2009-04-07,2.7542,2.7827,2.621,2.7163,222843,0
2009-04-08,2.7066,2.8015,2.6781,2.7542,48026,0
2009-04-09,2.8206,2.9725,2.7922,2.9725,88985,0
2009-04-13,2.9346,2.9916,2.8206,2.9061,120624,0
2009-04-14,3.0771,3.2859,2.9442,3.0294,520524,0
2009-04-15,3.001,3.5518,3.001,3.438,396947,0
2009-04-16,3.3905,3.685,3.1626,3.4854,238614,0
2009-04-17,3.5045,3.6564,3.4854,3.571,209434,0
2009-04-20,3.476,3.6088,3.2859,3.3431,243169,0
2009-04-21,3.3238,3.685,3.2859,3.5614,344265,0
2009-04-22,3.5614,3.8463,3.5233,3.7513,383962,0
2009-04-23,3.7419,3.7988,3.5518,3.6278,332340,0
2009-04-24,3.6469,3.8273,3.571,3.7419,401705,0
2009-04-27,3.5045,3.6564,3.476,3.6088,192570,0
2009-04-28,3.5614,3.8083,3.5139,3.7513,148942,0
2009-04-29,3.7704,4.0362,3.7323,4.0268,150082,0
2009-04-30,4.1026,4.1311,3.7608,3.7608,183020,0
2009-05-01,3.7608,3.8653,3.5994,3.685,147925,0
2009-05-04,3.7037,4.1409,3.7037,3.9413,126469,0
2009-05-05,3.9032,4.0174,3.7704,3.9982,204813,0
2009-05-06,4.0174,4.1693,3.8747,4.0743,227413,0
2009-05-07,4.4161,4.5016,4.0458,4.226,292116,0
2009-05-08,4.2737,4.454,4.0458,4.4161,193957,0
2009-05-11,4.3498,4.3877,4.1219,4.1882,139662,0
2009-05-12,4.3306,4.3306,3.8083,3.9032,188458,0
2009-05-13,3.8463,3.8463,3.571,3.6278,417985,0
2009-05-14,3.7134,3.9792,3.6185,3.8083,151105,0
2009-05-15,3.8463,3.8843,3.6278,3.7037,217468,0
2009-05-18,3.7704,4.1596,3.7704,4.1219,158586,0
2009-05-19,4.1123,4.3306,3.9223,4.3213,356098,0
2009-05-20,4.3401,4.739,4.3021,4.3213,303391,0
2009-05-21,4.3116,4.5112,4.2737,4.4255,134697,0
2009-05-22,4.4448,4.7486,4.4351,4.5112,266211,0
2009-05-26,4.4448,4.8151,4.3877,4.739,714971,0
2009-05-27,4.834,5.0619,4.5966,4.7486,782178,0
2009-05-28,4.7675,4.9574,4.5396,4.9006,486333,0
2009-05-29,4.9006,4.967,4.7675,4.948,508516,0
2009-06-01,5.081,5.5273,5.0333,5.3658,991023,0
2009-06-02,5.4229,5.4893,5.2803,5.4134,647133,0
2009-06-03,5.3754,5.5083,5.195,5.2235,315388,0
2009-06-04,5.2235,5.2709,5.2043,5.2235,170742,0
2009-06-05,5.2709,5.5557,5.2235,5.5083,404590,0
2009-06-08,5.4893,5.5178,5.2898,5.4134,257924,0
2009-06-09,5.4703,5.6034,5.3564,5.5178,303282,0
2009-06-10,5.5937,5.6317,5.4322,5.6126,414649,0
2009-06-11,5.6413,5.6792,5.4607,5.5842,232516,0
2009-06-12,5.5748,5.5748,5.3658,5.4419,213000,0
2009-06-15,5.3184,5.3754,4.986,5.214,319903,0
2009-06-16,5.2235,5.3658,4.986,5.0144,276798,0
2009-06-17,5.0049,5.1094,4.872,5.0144,225779,0
2009-06-18,5.0144,5.0999,4.8815,5.043,140064,0
2009-06-19,5.1379,5.1759,5.0524,5.1094,268312,0
2009-06-22,5.0524,5.1379,4.6536,4.8245,372424,0
2009-06-23,4.8436,4.9955,4.758,4.8151,160866,0
2009-06-24,4.853,4.986,4.8151,4.8436,186289,0
2009-06-25,4.834,4.967,4.7295,4.9006,318434,0
2009-06-26,4.8815,4.929,4.5681,4.644,1776589,0
2009-06-29,4.6536,4.834,4.6251,4.739,181830,0
2009-06-30,4.7486,4.7675,4.4921,4.5396,147067,0
2009-07-01,4.6061,4.7486,4.5775,4.6156,143284,0
2009-07-02,4.5492,4.6631,4.2737,4.53,352476,0
2009-07-06,4.4921,4.5681,4.3591,4.4826,175416,0
2009-07-07,4.4733,4.5584,4.3116,4.3687,200412,0
2009-07-08,4.3971,4.3971,3.9698,4.2357,272848,0
2009-07-09,4.2546,4.4161,4.2357,4.2357,90008,0
2009-07-10,4.2168,4.2737,4.0268,4.0838,94418,0
2009-07-13,4.1026,4.2642,3.9889,4.2642,329971,0
2009-07-14,4.226,4.2927,3.9982,4.2927,209525,0
2009-07-15,4.3498,4.6061,4.3116,4.6061,257198,0
2009-07-16,4.5681,4.796,4.5112,4.796,174349,0
2009-07-17,4.7771,4.8055,4.4161,4.6251,184038,0
2009-07-20,4.644,4.796,4.5206,4.7865,122399,0
2009-07-21,4.834,4.834,4.6061,4.796,168000,0
2009-07-22,4.7865,4.834,4.6156,4.739,92214,0
2009-07-23,4.6916,5.252,4.6061,5.2235,383447,0
2009-07-24,5.1855,5.1855,4.8625,5.0241,196331,0
2009-07-27,4.9955,5.214,4.986,5.119,156692,0
2009-07-28,5.0715,5.2328,5.0333,5.2235,196966,0
2009-07-29,5.157,5.3943,5.0619,5.3564,180373,0
2009-07-30,5.4134,5.5367,5.1283,5.4607,218782,0
2009-07-31,5.3848,5.6413,5.2235,5.4988,313475,0
2009-08-03,5.5557,5.5557,5.3184,5.5083,177705,0
2009-08-04,5.5083,5.9072,5.3374,5.8121,528030,0
2009-08-05,5.8313,5.8882,5.6982,5.8692,194929,0
2009-08-06,5.8882,5.8882,5.5367,5.8028,323394,0
2009-08-07,5.8882,6.23,5.8692,5.9831,597315,0
2009-08-10,5.4703,5.6982,5.195,5.5178,294388,0
2009-08-11,5.4799,5.5653,5.2043,5.2803,283625,0
2009-08-12,5.3088,5.5273,5.195,5.4703,809502,0
2009-08-13,5.5273,5.9261,5.4607,5.8503,390805,0
2009-08-14,5.8882,6.0212,5.6602,5.9831,4398897,0
2009-08-17,5.7458,6.0306,5.6602,5.9072,679327,0
2009-08-18,5.9737,6.2586,5.8313,6.1065,623209,0
2009-08-19,6.0306,6.173,5.8503,6.1446,513005,0
2009-08-20,6.1446,6.268,6.0876,6.2586,332544,0
2009-08-21,6.3537,6.3821,6.0116,6.3629,682003,0
2009-08-24,6.3726,6.4106,6.23,6.3344,311013,0
2009-08-25,6.4106,6.6575,6.268,6.4296,353002,0
2009-08-26,6.439,6.5531,6.3156,6.4485,447972,0
2009-08-27,6.439,6.439,6.0782,6.2206,429197,0
2009-08-28,6.2776,6.4865,6.0782,6.2206,241400,0
2009-08-31,6.173,6.2871,5.9261,6.1922,348827,0
2009-09-01,6.6385,6.6954,6.1922,6.2964,913592,0
2009-09-02,6.2964,6.306,6.0876,6.135,789861,0
2009-09-03,6.23,6.306,6.0971,6.211,296925,0
2009-09-04,6.173,6.3726,6.0116,6.3156,395285,0
2009-09-08,6.401,6.4961,6.0212,6.1826,569247,0
2009-09-09,6.2206,6.458,6.173,6.3821,323864,0
2009-09-10,6.3915,6.42,6.2776,6.3726,297767,0
2009-09-11,6.4106,6.458,6.268,6.325,299642,0
2009-09-14,6.2871,6.5055,6.211,6.4485,330369,0
2009-09-15,6.4106,6.5435,6.268,6.5246,204223,0
2009-09-16,6.5246,6.9707,6.5055,6.9613,529051,0
2009-09-17,6.9327,7.0847,6.6479,6.743,402766,0
2009-09-18,6.7619,6.8285,6.6385,6.7144,398373,0
2009-09-21,6.6195,6.8285,6.5815,6.7619,391199,0
2009-09-22,6.8,6.8379,6.6289,6.8,344029,0
2009-09-23,6.8188,7.0659,6.7619,6.8,307152,0
2009-09-24,6.8092,6.8092,6.6385,6.7524,407228,0
2009-09-25,6.6479,6.7904,6.4865,6.7809,412709,0
2009-09-28,6.7809,7.0754,6.724,6.9327,304062,0
2009-09-29,6.9804,7.0088,6.6668,6.743,279556,0
2009-09-30,6.7714,6.8188,6.5815,6.6289,317784,0
2009-10-01,6.572,6.6668,6.2491,6.2871,310774,0
2009-10-02,6.23,6.3344,6.0022,6.1258,821997,0
2009-10-05,6.1258,6.3726,6.0876,6.3537,316064,0
2009-10-06,6.42,6.6479,6.3156,6.5909,337741,0
2009-10-07,6.5815,6.6575,6.4296,6.5909,247433,0
2009-10-08,6.6575,6.6954,6.5531,6.5531,330344,0
2009-10-09,6.5531,6.6859,6.5055,6.6765,439282,0
2009-10-12,6.6765,6.8285,6.5623,6.5909,124179,0
2009-10-13,6.5909,6.6575,6.5055,6.6479,372606,0
2009-10-14,6.7619,6.8379,6.6575,6.8092,232262,0
2009-10-15,6.7714,6.8379,6.6479,6.8,127848,0
2009-10-16,6.7619,6.8379,6.4865,6.5531,233921,0
2009-10-19,6.6005,6.7714,6.3156,6.6859,241201,0
2009-10-20,6.6954,6.6954,6.2871,6.4961,253987,0
2009-10-21,6.458,6.6289,6.135,6.2395,222643,0
2009-10-22,6.2206,6.4106,6.1446,6.306,155610,0
2009-10-23,6.3156,6.401,5.9737,6.0212,224751,0
2009-10-26,6.0116,6.2491,5.6792,5.7458,490781,0
2009-10-27,5.7933,6.0212,5.6413,5.8977,263467,0
2009-10-28,5.9072,6.0022,5.6508,5.6982,245156,0
2009-10-29,5.7458,5.8787,5.7172,5.7933,238455,0
2009-10-30,5.7552,5.8692,5.6982,5.8218,730915,0
2009-11-02,5.8503,5.9641,5.7837,5.9357,589974,0
2009-11-03,5.7267,6.3344,5.7078,6.211,846691,0
2009-11-04,6.2491,6.3537,5.9926,6.0212,324581,0
2009-11-05,6.0591,6.6005,5.9167,6.5531,431298,0
2009-11-06,6.439,6.743,6.3537,6.7049,533313,0
2009-11-09,6.8092,6.8854,6.6575,6.724,555753,0
2009-11-10,6.1922,6.6385,6.0212,6.5815,692002,0
2009-11-11,6.61,6.743,6.5435,6.5435,498307,0
2009-11-12,6.4865,6.7524,6.4485,6.4961,296711,0
2009-11-13,6.5435,6.6575,6.3915,6.5339,193022,0
2009-11-16,6.5815,6.6575,6.4106,6.5909,339114,0
2009-11-17,6.5339,6.5339,6.211,6.401,337718,0
2009-11-18,6.3821,6.3821,6.23,6.306,328401,0
2009-11-19,6.2206,6.2491,5.8882,5.9926,468830,0
2009-11-20,5.9737,6.0782,5.8405,6.0401,352635,0
2009-11-23,6.135,6.2776,5.9357,5.9641,186657,0
2009-11-24,5.9547,6.1258,5.7837,5.8692,277204,0
2009-11-25,5.8787,5.9831,5.6792,5.8028,394125,0
2009-11-27,5.5748,5.6982,5.5464,5.6034,252729,0
2009-11-30,5.6034,5.6317,5.3374,5.5937,389467,0
2009-12-01,5.6413,5.8313,5.5653,5.6887,933531,0
2009-12-02,5.7078,5.8028,5.7078,5.7267,253937,0
2009-12-03,5.7362,5.8028,5.5748,5.6034,356948,0
2009-12-04,5.7458,5.8028,5.6034,5.7933,168873,0
2009-12-07,5.7647,5.7743,5.5748,5.6508,400231,0
2009-12-08,5.6223,5.6508,5.5464,5.5937,142190,0
2009-12-09,5.5842,5.7837,5.4988,5.7837,334584,0
2009-12-10,5.8313,5.8977,5.6887,5.7647,329864,0
2009-12-11,5.7933,6.0022,5.7267,5.9452,230365,0
2009-12-14,5.9737,6.1826,5.8218,6.1542,167114,0
2009-12-15,6.1446,6.2586,5.8313,5.9926,452038,0
2009-12-16,6.0685,6.1542,5.8882,5.9831,172378,0
2009-12-17,5.9167,5.9357,5.7647,5.8405,138714,0
2009-12-18,5.9072,6.0306,5.8503,6.0306,447901,0
2009-12-21,5.8692,6.0782,5.8692,5.9831,163160,0
2009-12-22,5.9831,6.135,5.9261,6.135,200306,0
2009-12-23,6.1542,6.3156,5.9547,6.306,300257,0
2009-12-24,6.306,6.325,6.1542,6.1922,100089,0
2009-12-28,6.1922,6.2016,5.9926,6.0401,139942,0
2009-12-29,6.0782,6.0782,5.8882,5.9357,240314,0
2009-12-30,5.8977,6.0497,5.8787,6.0116,268908,0
2009-12-31,6.0212,6.2871,6.0212,6.1542,158855,0
2010-01-04,6.2776,6.401,6.2016,6.2491,210601,0
2010-01-05,6.2586,6.2964,6.135,6.1922,282224,0
2010-01-06,6.1446,6.8188,6.135,6.4485,1016276,0
2010-01-07,6.515,6.7049,6.4485,6.572,440954,0
2010-01-08,6.572,6.6479,6.439,6.6385,223049,0
2010-01-11,6.6668,6.743,6.4485,6.5055,244780,0
2010-01-12,6.458,6.5815,6.3629,6.42,204550,0
2010-01-13,6.4676,6.572,6.3915,6.5055,151837,0
2010-01-14,6.458,6.572,6.4106,6.515,148792,0
2010-01-15,6.5435,6.5435,6.325,6.3821,202390,0
2010-01-19,6.42,6.5435,6.3629,6.4961,149357,0
2010-01-20,6.3915,6.458,6.23,6.3537,153287,0
2010-01-21,6.401,6.401,6.0685,6.0971,237132,0
2010-01-22,6.0782,6.0782,5.6982,5.7552,359073,0
2010-01-25,5.8121,5.9641,5.7172,5.8218,185278,0
2010-01-26,5.8121,5.8121,5.5937,5.6034,227918,0
2010-01-27,5.5464,6.0022,5.4322,5.9452,289330,0
2010-01-28,5.9831,6.0306,5.6317,5.6982,193703,0
2010-01-29,5.7458,5.9072,5.6126,5.6126,193255,0
2010-02-01,5.6602,5.8121,5.5273,5.5367,249383,0
2010-02-02,5.5367,5.6508,5.4514,5.5178,309547,0
2010-02-03,5.4988,5.6508,5.4037,5.4134,143994,0
2010-02-04,5.3754,5.5083,5.2235,5.2235,200448,0
2010-02-05,5.2235,5.2803,5.043,5.2235,189782,0
2010-02-08,5.2043,5.2612,4.986,5.0144,210192,0
2010-02-09,5.1094,5.2424,5.0333,5.0715,243200,0
2010-02-10,5.0619,5.2235,4.948,5.1283,228817,0
2010-02-11,5.0905,5.2803,5.0241,5.2043,302323,0
2010-02-12,5.1283,5.2995,5.0144,5.1855,117302,0
2010-02-16,5.2328,5.4893,5.2328,5.4799,154039,0
2010-02-17,5.5273,5.6698,5.5178,5.5842,260031,0
2010-02-18,5.5653,5.7172,5.5083,5.6982,77629,0
2010-02-19,5.6982,5.6982,5.5178,5.5937,125526,0
2010-02-22,5.6413,5.7458,5.4988,5.5653,153481,0
2010-02-23,5.3658,5.3658,4.1409,4.226,4772666,0
2010-02-24,4.2737,4.4733,4.0458,4.0743,2478294,0
2010-02-25,3.9982,4.2927,3.8368,4.2737,2648652,0
2010-02-26,4.2832,4.3213,4.1026,4.2927,637370,0
2010-03-01,4.2927,4.3213,4.1978,4.2832,698707,0
2010-03-02,4.3306,4.3306,4.1596,4.1693,998990,0
2010-03-03,4.2168,4.2642,4.1502,4.1978,739127,0
2010-03-04,4.2357,4.2927,4.1311,4.1596,947195,0
2010-03-05,4.1882,4.2357,4.1123,4.1978,624992,0
2010-03-08,4.1882,4.3687,4.1882,4.3401,587752,0
2010-03-09,4.3401,4.3971,4.2642,4.3401,571532,0
2010-03-10,4.3401,4.3498,4.2357,4.2927,410060,0
2010-03-11,4.2832,4.4161,4.2357,4.3401,489650,0
2010-03-12,4.3687,4.4067,4.2737,4.3687,453027,0
2010-03-15,4.4067,4.4161,4.3021,4.3306,308454,0
2010-03-16,4.3687,4.3877,4.2737,4.3591,298163,0
2010-03-17,4.3591,4.3877,4.2832,4.3687,674943,0
2010-03-18,4.3687,4.4826,4.3591,4.4067,238275,0
2010-03-19,4.4161,4.4636,4.3591,4.3781,470660,0
2010-03-22,4.3213,4.5112,4.3021,4.4636,417063,0
2010-03-23,4.5016,4.7675,4.4448,4.7486,593384,0
2010-03-24,4.739,4.8436,4.6251,4.6536,544905,0
2010-03-25,4.6726,4.9384,4.6631,4.8436,575278,0
2010-03-26,4.853,5.0144,4.8055,4.8625,712449,0
2010-03-29,4.8909,5.0049,4.8625,4.948,348325,0
2010-03-30,4.967,5.0619,4.967,4.9955,375268,0
2010-03-31,4.9955,5.043,4.9384,4.986,491758,0
2010-04-01,5.0144,5.119,4.9384,5.0715,503048,0
2010-04-05,5.081,5.2709,5.0333,5.2709,399757,0
2010-04-06,5.2235,5.4607,5.2043,5.2995,528112,0
2010-04-07,5.2803,5.3184,5.1283,5.1759,280563,0
2010-04-08,5.1379,5.1855,4.9955,5.0049,193966,0
2010-04-09,5.0524,5.081,4.9384,5.0144,160811,0
2010-04-12,5.0049,5.119,4.967,4.986,225830,0
2010-04-13,4.9764,5.043,4.7771,4.8815,294613,0
2010-04-14,4.929,5.0241,4.9006,5.0144,170849,0
2010-04-15,5.0049,5.2424,4.967,5.2424,527582,0
2010-04-16,5.2328,5.2424,5.0715,5.119,230091,0
2010-04-19,5.081,5.1664,5.0333,5.119,156832,0
2010-04-20,5.1283,5.252,5.081,5.252,164411,0
2010-04-21,5.2424,5.3564,5.2043,5.2043,220920,0
2010-04-22,5.1283,5.2898,5.1283,5.2803,336683,0
2010-04-23,5.2557,5.3318,5.1511,5.2749,381818,0
2010-04-26,5.252,5.2995,5.043,5.0524,242790,0
2010-04-27,4.986,5.2612,4.948,5.157,353615,0
2010-04-28,5.214,5.2235,5.043,5.0905,151375,0
2010-04-29,5.1475,5.4419,5.0715,5.3658,584093,0
2010-04-30,5.4037,5.8218,5.1475,5.1475,590351,0
2010-05-03,5.1664,5.3658,5.1664,5.3279,337677,0
2010-05-04,5.3564,5.7743,5.0524,5.2043,961915,0
2010-05-05,5.0144,5.6223,4.9955,5.5557,868306,0
2010-05-06,5.5367,5.6223,4.6916,5.252,497337,0
2010-05-07,5.214,5.2995,4.8625,4.967,422952,0
2010-05-10,5.3658,5.6034,5.2043,5.6034,660977,0
2010-05-11,5.5464,5.6034,5.4607,5.5842,265922,0
2010-05-12,5.5937,5.6792,5.4893,5.5083,376762,0
2010-05-13,5.4703,5.6126,5.4037,5.4607,218875,0
2010-05-14,5.4419,5.4988,5.2612,5.4037,250295,0
2010-05-17,5.4607,5.5083,5.3374,5.4037,247829,0
2010-05-18,5.5083,5.6698,5.3754,5.4607,316309,0
2010-05-19,5.4037,5.5178,5.252,5.4607,224354,0
2010-05-20,5.2995,5.4037,5.0144,5.0144,301089,0
2010-05-21,4.9384,5.252,4.8909,4.9574,442187,0
2010-05-24,4.9764,5.214,4.9006,4.9955,559628,0
2010-05-25,4.853,5.0241,4.7675,4.9955,314493,0
2010-05-26,5.0619,5.214,4.9574,4.9955,367132,0
2010-05-27,5.1283,5.4322,5.0049,5.4134,262069,0
2010-05-28,5.3658,5.6317,5.2328,5.5367,496936,0
2010-06-01,5.4893,6.1636,5.4893,5.5748,614972,0
2010-06-02,5.5842,5.8787,5.5842,5.6508,572731,0
2010-06-03,6.1258,6.6954,5.9357,5.9926,2780521,0
2010-06-04,5.8597,6.1922,5.7458,6.0116,1518436,0
2010-06-07,6.0685,6.1161,5.5653,5.5842,613715,0
2010-06-08,5.6508,5.9261,5.4799,5.6126,904067,0
2010-06-09,5.6508,5.7172,5.3658,5.4229,907232,0
2010-06-10,5.5367,5.6317,5.4037,5.5464,686583,0
2010-06-11,5.4607,5.7172,5.4229,5.7172,448796,0
2010-06-14,5.7933,6.0306,5.6034,5.6982,1461600,0
2010-06-15,5.7458,5.9261,5.5367,5.9261,951065,0
2010-06-16,5.8882,6.1065,5.7647,5.9831,986945,0
2010-06-17,6.0591,6.2964,5.9737,6.0685,1246001,0
2010-06-18,6.1161,6.1161,5.8977,6.0212,555712,0
2010-06-21,6.135,6.1636,5.9547,5.9926,337203,0
2010-06-22,6.1636,6.173,5.7647,5.8121,602228,0
2010-06-23,5.7458,5.9261,5.5083,5.8313,821355,0
2010-06-24,5.7647,6.0306,5.7362,5.9737,735405,0
2010-06-25,5.9831,6.1826,5.8121,6.1542,4622081,0
2010-06-28,6.135,6.173,5.9357,5.9926,719737,0
2010-06-29,5.8597,5.8692,5.6034,5.6602,717923,0
2010-06-30,5.6868,5.7729,5.6198,5.6961,667736,0
2010-07-01,5.6792,5.6792,5.2709,5.4134,815801,0
2010-07-02,5.4893,5.6034,5.2995,5.5464,519870,0
2010-07-06,5.6887,5.9167,5.6126,5.8218,1223418,0
2010-07-07,5.8692,6.0306,5.8692,6.0212,726062,0
2010-07-08,6.0782,6.135,5.7743,5.8977,443240,0
2010-07-09,5.8692,5.9261,5.7362,5.8028,360903,0
2010-07-12,5.7933,5.8218,5.6034,5.6508,434563,0
2010-07-13,5.7362,5.7552,5.6223,5.6887,712820,0
2010-07-14,5.6792,5.7078,5.5178,5.5937,429567,0
2010-07-15,5.6126,5.6508,5.3754,5.4607,540850,0
2010-07-16,5.4229,5.4799,5.214,5.2328,788084,0
2010-07-19,5.2612,5.3088,5.0999,5.2043,393206,0
2010-07-20,5.1855,5.3943,5.0905,5.3848,421569,0
2010-07-21,5.4419,5.4703,5.1283,5.2043,651279,0
2010-07-22,5.3184,5.4419,5.2709,5.4037,825140,0
2010-07-23,5.4229,5.4607,5.2803,5.4607,506607,0
2010-07-26,5.4799,5.6034,5.4229,5.4419,440846,0
2010-07-27,5.4988,5.6034,5.3754,5.5083,307162,0
2010-07-28,5.4799,5.5557,5.3279,5.3468,258242,0
2010-07-29,5.3754,5.4607,5.195,5.4229,325860,0
2010-07-30,5.3374,5.4134,5.2328,5.3184,337901,0
2010-08-02,5.4037,5.5083,5.3184,5.3754,511909,0
2010-08-03,5.5557,5.5937,4.796,4.834,2372969,0
2010-08-04,4.8909,5.0619,4.7771,5.0241,1167922,0
2010-08-05,5.0333,5.1094,4.929,4.986,513599,0
2010-08-06,4.967,5.0333,4.8436,4.9384,504273,0
2010-08-09,4.9955,5.0905,4.9195,5.0619,428266,0
2010-08-10,5.043,5.0715,4.8909,4.9764,633824,0
2010-08-11,4.8909,4.9574,4.7675,4.7675,513143,0
2010-08-12,4.7486,4.8815,4.6536,4.796,477175,0
2010-08-13,4.8245,4.8436,4.7486,4.7486,389500,0
2010-08-16,4.7486,4.8245,4.7295,4.7865,248352,0
2010-08-17,4.834,5.0241,4.796,4.986,650947,0
2010-08-18,5.0049,5.0333,4.9006,4.9099,407001,0
2010-08-19,4.872,4.8909,4.6156,4.6156,387931,0
2010-08-20,4.644,4.6819,4.5206,4.5492,547050,0
2010-08-23,4.5681,4.739,4.5584,4.5584,351718,0
2010-08-24,4.4733,4.5681,4.4636,4.4826,321814,0
2010-08-25,4.4636,4.6916,4.4636,4.6819,570514,0
2010-08-26,4.701,4.701,4.5112,4.5206,400434,0
2010-08-27,4.5681,4.6346,4.454,4.6346,328825,0
2010-08-30,4.6251,4.6916,4.5396,4.5681,302300,0
2010-08-31,4.578,4.8456,4.5588,4.7883,662373,0
2010-09-01,4.8815,5.0241,4.834,4.9574,551593,0
2010-09-02,4.967,5.0241,4.929,5.0049,371170,0
2010-09-03,5.0619,5.0715,4.929,4.9574,223332,0
2010-09-07,4.9574,4.9955,4.796,4.8151,515027,0
2010-09-08,4.8055,4.8055,4.4161,4.4733,1422076,0
2010-09-09,4.5396,4.6346,4.53,4.6251,355473,0
2010-09-10,4.6346,4.6916,4.5396,4.5396,484826,0
2010-09-13,4.6061,4.986,4.6061,4.948,788135,0
2010-09-14,4.9384,4.986,4.7865,4.8055,760086,0
2010-09-15,4.8151,4.872,4.6726,4.7202,785110,0
2010-09-16,4.7486,4.796,4.6156,4.6346,527430,0
2010-09-17,4.6631,4.701,4.3781,4.3781,1187406,0
2010-09-20,4.3971,4.5681,4.2737,4.4733,1370827,0
2010-09-21,4.5112,4.8625,4.4921,4.7675,1134082,0
2010-09-22,4.7675,4.948,4.739,4.929,711324,0
2010-09-23,4.8909,4.9764,4.796,4.9195,565555,0
2010-09-24,4.9764,5.2424,4.9195,5.2328,610901,0
2010-09-27,5.2424,5.2612,5.043,5.1664,630777,0
2010-09-28,5.195,5.2235,5.0619,5.195,741274,0
2010-09-29,5.1664,5.4607,5.1664,5.4229,507655,0
2010-09-30,5.4652,5.5699,5.3318,5.5224,553765,0
2010-10-01,5.5557,5.5748,5.4229,5.5464,438357,0
2010-10-04,5.5083,5.5464,5.4322,5.5273,563997,0
2010-10-05,5.5748,5.7552,5.4703,5.7078,718234,0
2010-10-06,5.6792,5.7933,5.4607,5.5464,548428,0
2010-10-07,5.6034,5.6223,5.4988,5.5273,613896,0
2010-10-08,5.5178,5.7552,5.4607,5.7078,342046,0
2010-10-11,5.5653,5.6602,5.4419,5.6413,671289,0
2010-10-12,5.6034,5.6508,5.4988,5.6034,545936,0
2010-10-13,5.6508,5.9167,5.6223,5.9072,832028,0
2010-10-14,5.9167,5.9452,5.8692,5.9261,671513,0
2010-10-15,5.9831,5.9831,5.8503,5.9261,619179,0
2010-10-18,5.9547,5.9926,5.8313,5.9926,276012,0
2010-10-19,5.8787,6.1161,5.8405,6.0116,572181,0
2010-10-20,6.0685,6.0782,5.9357,6.0306,375126,0
2010-10-21,6.0782,6.1542,5.9831,6.1161,383709,0
2010-10-22,6.1065,6.1065,6.0212,6.0306,267516,0
2010-10-25,6.0306,6.1446,5.9737,6.0212,397260,0
2010-10-26,6.0022,6.1161,5.9926,6.0876,220535,0
2010-10-27,6.0685,6.0876,6.0022,6.0591,319893,0
2010-10-28,6.135,6.135,5.8882,5.9641,487649,0
2010-10-29,5.9435,6.0205,5.8667,5.8861,462275,0
2010-11-01,5.9261,5.9737,5.7267,5.8313,435550,0
2010-11-02,6.0591,6.3537,6.0212,6.3537,2204226,0
2010-11-03,6.3821,6.5815,6.2491,6.3537,1122106,0
2010-11-04,6.458,6.6005,6.3726,6.5246,1518157,0
2010-11-05,6.5055,6.7904,6.4961,6.7809,728647,0
2010-11-08,6.7809,6.8473,6.7049,6.8379,606831,0
2010-11-09,6.8473,6.8664,6.7619,6.857,1843070,0
2010-11-10,6.8854,6.9138,6.8,6.8758,781827,0
2010-11-11,6.7904,6.9044,6.7904,6.8379,681250,0
2010-11-12,6.7714,6.8379,6.61,6.743,478124,0
2010-11-15,6.8,6.857,6.7714,6.7904,372378,0
2010-11-16,6.743,6.8092,6.477,6.6289,639396,0
2010-11-17,6.6668,6.7619,6.477,6.724,235491,0
2010-11-18,6.8,6.857,6.7524,6.8379,417641,0
2010-11-19,6.8473,6.9327,6.7619,6.8092,522475,0
2010-11-22,6.7904,7.0372,6.7144,7.0278,308116,0
2010-11-23,6.8092,7.0563,6.8092,7.0563,414025,0
2010-11-24,7.0754,7.2842,7.0469,7.1799,485387,0
2010-11-26,7.1325,7.1325,6.8854,6.9044,234455,0
2010-11-29,6.8854,7.0088,6.8092,6.9707,566500,0
2010-11-30,6.8933,7.3122,6.8933,7.2836,1204301,0
2010-12-01,7.4552,7.6548,6.9613,7.1132,1606759,0
2010-12-02,7.0943,7.1417,7.0278,7.0754,922103,0
2010-12-03,7.0278,7.2083,6.9327,7.1799,651064,0
2010-12-06,7.1987,7.2083,7.0469,7.1325,773109,0
2010-12-07,7.2462,7.5027,7.2367,7.3508,582313,0
2010-12-08,7.3224,7.3887,7.2179,7.3224,364578,0
2010-12-09,7.4172,7.4172,7.3224,7.3412,299690,0
2010-12-10,7.3602,7.5312,7.3224,7.4838,477815,0
2010-12-13,7.5312,7.5976,7.4932,7.5312,394223,0
2010-12-14,7.5786,7.5976,7.4267,7.4362,305948,0
2010-12-15,7.4932,7.5882,7.4267,7.4458,394603,0
2010-12-16,7.5027,7.6552,7.4456,7.6455,764515,0
2010-12-17,7.5976,7.6548,7.4078,7.4267,278106,0
2010-12-20,7.4932,7.5406,7.2651,7.4172,514733,0
2010-12-21,7.3032,7.3032,6.8758,6.9613,1329254,0
2010-12-22,6.9992,7.0659,6.9138,6.9423,515490,0
2010-12-23,6.9044,7.0659,6.8948,7.0184,409388,0
2010-12-27,7.0469,7.1702,7.0372,7.1132,313984,0
2010-12-28,7.1132,7.1513,7.0372,7.1039,382367,0
2010-12-29,7.1393,7.1393,7.0534,7.0629,199003,0
2010-12-30,7.082,7.1107,7.0343,7.0629,138008,0
2010-12-31,7.0819,7.1205,6.9856,6.9952,281140,0
2011-01-03,7.0943,7.1702,7.0754,7.1039,466624,0
2011-01-04,7.3508,7.7117,7.2179,7.4742,2126458,0
2011-01-05,7.4838,7.5882,7.4742,7.4932,1128988,0
2011-01-06,7.5786,7.5786,7.4647,7.4932,668131,0
2011-01-07,7.5312,7.5406,7.2939,7.3981,587792,0
2011-01-10,7.3508,7.6167,7.3032,7.5976,537087,0
2011-01-11,7.5976,7.9489,7.5976,7.9301,564290,0
2011-01-12,7.9774,8.2433,7.9395,8.1485,505371,0
2011-01-13,8.1581,8.2149,7.9016,7.9587,489925,0
2011-01-14,7.9587,8.0821,7.8921,8.0725,482788,0
2011-01-18,8.1119,8.1119,7.8741,7.9312,428235,0
2011-01-19,7.9312,7.9692,7.5694,7.6074,910593,0
2011-01-20,7.5976,7.6354,7.4267,7.5121,255510,0
2011-01-21,7.5786,7.7402,7.5503,7.6548,366352,0
2011-01-24,7.6263,7.8256,7.6167,7.7021,720618,0
2011-01-25,7.6832,7.7687,7.5027,7.7687,516190,0
2011-01-26,7.8066,8.006,7.7306,7.8542,511028,0
2011-01-27,7.8827,8.006,7.8827,7.987,451729,0
2011-01-28,7.9965,8.0441,7.7687,7.7875,488319,0
2011-01-31,7.7853,7.9105,7.6504,7.8913,400931,0
2011-02-01,7.8921,8.234,7.8921,8.1865,379741,0
2011-02-02,8.177,8.2245,8.0725,8.0821,267613,0
2011-02-03,8.1216,8.2264,7.9501,8.1026,272102,0
2011-02-04,8.0251,8.1865,7.9587,8.101,383079,0
2011-02-07,8.0914,8.3575,8.0535,8.2911,394874,0
2011-02-08,8.2911,8.4239,8.2149,8.3765,362888,0
2011-02-09,8.3859,8.3859,8.1105,8.234,238122,0
2011-02-10,8.1598,8.3787,8.1502,8.2453,358182,0
2011-02-11,8.196,8.2911,8.1675,8.2911,146621,0
2011-02-14,8.3099,8.481,8.177,8.3099,366791,0
2011-02-15,8.253,8.3668,7.987,8.0725,397337,0
2011-02-16,8.0914,8.1675,7.8161,7.8256,484241,0
2011-02-18,7.7502,7.7693,7.5788,7.6266,1621486,0
2011-02-22,7.5786,7.7782,7.3887,7.3981,939815,0
2011-02-23,7.3887,7.6452,7.2842,7.2939,949932,0
2011-02-24,7.3224,7.4172,6.857,7.4078,1233703,0
2011-02-25,7.4456,7.5313,7.0934,7.179,1171528,0
2011-02-28,7.2063,7.5313,7.1777,7.4739,700767,0
2011-03-01,7.4646,7.4932,7.2075,7.2742,597235,0
2011-03-02,7.2836,7.7312,7.2552,7.6931,653340,0
2011-03-03,7.7502,7.9598,7.5884,7.6266,578892,0
2011-03-04,7.6358,7.7693,7.5788,7.7407,450415,0
2011-03-07,7.8359,7.8359,7.2457,7.4837,462247,0
2011-03-08,7.5027,7.6266,7.3504,7.5027,475326,0
2011-03-09,7.5027,7.5598,7.4265,7.4646,279635,0
2011-03-10,7.436,7.5217,7.1028,7.2933,639312,0
2011-03-11,7.2742,7.3408,7.2172,7.2266,317058,0
2011-03-14,7.1886,7.3122,7.16,7.2172,329962,0
2011-03-15,7.0836,7.1219,6.8362,6.9316,576467,0
2011-03-16,6.9123,6.9316,6.722,6.7695,518767,0
2011-03-17,6.8814,7.0152,6.8241,6.9387,357856,0
2011-03-18,6.9316,6.998,6.8171,6.9505,498114,0
2011-03-21,7.0076,7.1505,6.96,7.0553,266537,0
2011-03-22,7.0457,7.0743,6.8933,6.9219,232546,0
2011-03-23,6.8933,7.0457,6.7124,6.979,357949,0
2011-03-24,7.0457,7.16,6.9505,7.0836,386143,0
2011-03-25,7.1122,7.2266,7.0267,7.0934,267180,0
2011-03-28,7.1219,7.2075,7.0457,7.0553,419163,0
2011-03-29,7.1028,7.1028,6.8933,6.9409,308685,0
2011-03-30,6.979,7.3979,6.96,7.3884,554781,0
2011-03-31,7.2843,7.3613,7.2265,7.2649,341769,0
2011-04-01,7.2933,7.4456,7.2645,7.379,271083,0
2011-04-04,7.4075,7.4741,7.3884,7.4265,241708,0
2011-04-05,7.3884,7.5217,7.379,7.4646,301493,0
2011-04-06,7.4741,7.4837,7.2552,7.2836,320287,0
2011-04-07,7.2933,7.3598,7.2457,7.2552,298719,0
2011-04-08,7.2836,7.3408,7.2075,7.2742,242610,0
2011-04-11,7.2552,7.2836,7.0934,7.2172,332848,0
2011-04-12,7.1393,7.3592,7.1393,7.235,375793,0
2011-04-13,7.2075,7.2836,6.9316,7.0171,344142,0
2011-04-14,6.9695,7.036,6.9316,6.998,185088,0
2011-04-15,7.0267,7.0553,6.9316,6.9505,368837,0
2011-04-18,6.8647,6.8743,6.7505,6.8362,320201,0
2011-04-19,6.8838,6.979,6.8458,6.8743,249785,0
2011-04-20,6.9886,6.998,6.8458,6.8743,383279,0
2011-04-21,6.9123,6.9505,6.76,6.7791,306378,0
2011-04-25,6.7885,6.9123,6.7791,6.8268,391908,0
2011-04-26,6.8362,6.998,6.7885,6.9123,468990,0
2011-04-27,6.9316,6.998,6.76,6.8458,520227,0
2011-04-28,6.8362,7.1028,6.7981,7.036,708167,0
2011-04-29,7.0338,7.2265,7.0145,7.0916,402445,0
2011-05-02,7.1028,7.16,7.0076,7.0171,515080,0
2011-05-03,6.9005,6.996,6.6903,6.9866,679196,0
2011-05-04,6.9505,6.9505,6.6554,6.6647,1075137,0
2011-05-05,6.6139,6.6139,6.241,6.4514,906223,0
2011-05-06,6.4458,6.5793,6.3125,6.3982,475713,0
2011-05-09,6.3886,6.3886,6.2649,6.3886,426375,0
2011-05-10,6.3314,6.3793,6.246,6.2745,649178,0
2011-05-11,6.2697,6.2889,6.1837,6.1932,535940,0
2011-05-12,6.1982,6.2649,6.0745,6.2363,720896,0
2011-05-13,6.2555,6.2934,5.9793,6.1411,728804,0
2011-05-16,6.1222,6.1888,5.9888,5.9888,341600,0
2011-05-17,6.0077,6.0269,5.9127,5.9698,347074,0
2011-05-18,6.0174,6.0649,5.9507,6.0555,709076,0
2011-05-19,6.1315,6.1696,5.9793,6.0745,534355,0
2011-05-20,6.0499,6.1072,6.0213,6.1072,652254,0
2011-05-23,5.9888,6.0077,5.8556,5.9032,732342,0
2011-05-24,5.9412,5.9603,5.8365,5.8556,556140,0
2011-05-25,5.827,5.8746,5.7889,5.8174,446556,0
2011-05-26,5.9032,5.9032,5.7602,5.8078,450806,0
2011-05-27,5.8205,5.9065,5.8109,5.8109,322088,0
2011-05-31,5.8573,5.9628,5.7708,5.7803,820601,0
2011-06-01,5.7919,5.8969,5.5147,5.5147,1090964,0
2011-06-02,5.5243,5.6868,5.5243,5.5816,554071,0
2011-06-03,5.5243,5.6007,5.5243,5.5529,287920,0
2011-06-06,5.5624,5.5911,5.2853,5.2853,545968,0
2011-06-07,5.3235,5.4191,5.2566,5.2661,503966,0
2011-06-08,5.2853,5.3904,5.2566,5.2758,650332,0
2011-06-09,5.2853,5.3523,5.2758,5.2758,302400,0
2011-06-10,5.2566,5.3425,5.0464,5.0464,393778,0
2011-06-13,5.0654,5.1324,4.9985,4.9985,459336,0
2011-06-14,5.0464,5.314,5.0177,5.2566,343183,0
2011-06-15,5.1899,5.2566,4.9317,4.9794,369216,0
2011-06-16,5.0122,5.2139,4.9737,5.1658,648102,0
2011-06-17,5.1991,5.381,5.161,5.2375,777093,0
2011-06-20,5.2278,5.2471,5.0845,5.0941,365976,0
2011-06-21,5.1516,5.2853,5.075,5.2471,390385,0
2011-06-22,5.1991,5.3044,5.161,5.1801,243235,0
2011-06-23,5.075,5.0845,4.9412,5.0464,553936,0
2011-06-24,5.075,5.1037,4.9221,4.9891,1104603,0
2011-06-27,4.9985,5.1324,4.9698,5.0941,370300,0
2011-06-28,5.1037,5.3425,5.075,5.2853,569415,0
2011-06-29,5.3235,5.3523,5.2471,5.3044,549902,0
2011-06-30,5.3187,5.3669,5.2608,5.338,686168,0
2011-07-01,5.314,5.4668,5.2758,5.4382,564531,0
2011-07-05,5.4478,5.4478,5.3044,5.3425,474109,0
2011-07-06,5.329,5.4634,5.3195,5.4346,499385,0
2011-07-07,5.5147,5.9353,5.5147,5.8779,900335,0
2011-07-08,5.7919,5.8109,5.6007,5.7919,617902,0
2011-07-11,5.6771,5.7344,5.6198,5.7249,516371,0
2011-07-12,5.7249,5.8395,5.6198,5.7249,450709,0
2011-07-13,5.7729,6.0116,5.7154,5.8779,473617,0
2011-07-14,5.9161,5.9829,5.7344,5.7822,456184,0
2011-07-15,5.8205,5.8779,5.7344,5.8395,772512,0
2011-07-18,5.7536,5.7919,5.6868,5.7344,533587,0
2011-07-19,5.7708,5.9051,5.7611,5.8955,251297,0
2011-07-20,5.9161,5.9447,5.8109,5.8779,256745,0
2011-07-21,5.9255,6.0499,5.8395,5.8492,597195,0
2011-07-22,5.8492,6.0786,5.8492,6.0403,325903,0
2011-07-25,5.9639,6.0689,5.7441,5.9925,464321,0
2011-07-26,6.0107,6.0589,5.7708,5.7996,882410,0
2011-07-27,5.7631,5.8301,5.6961,5.7536,388297,0
2011-07-28,5.7803,6.0107,5.7035,5.7323,480856,0
2011-07-29,5.6747,5.7996,5.6363,5.6844,654309,0
2011-08-01,5.7919,5.8779,5.5529,5.6961,348159,0
2011-08-02,5.473,5.5979,5.3099,5.3579,1179250,0
2011-08-03,5.3523,5.4095,4.9698,5.0081,1041957,0
2011-08-04,4.9353,4.9643,4.7049,4.7433,1230435,0
2011-08-05,4.8265,4.8265,4.492,4.578,581661,0
2011-08-08,4.3488,4.4443,4.0427,4.0618,1154163,0
2011-08-09,4.1862,4.5207,4.1001,4.5207,802086,0
2011-08-10,4.2052,4.5685,4.2052,4.2244,836685,0
2011-08-11,4.2532,4.5016,4.2532,4.4155,472566,0
2011-08-12,4.4537,4.5398,4.3008,4.425,580893,0
2011-08-15,4.4633,4.6355,4.4633,4.6163,247658,0
2011-08-16,4.6068,4.9985,4.492,4.8934,589981,0
2011-08-17,5.0654,5.1132,4.8839,4.9221,827623,0
2011-08-18,4.7501,5.0081,4.5207,4.5207,1002416,0
2011-08-19,4.4361,4.7625,4.3688,4.3881,754906,0
2011-08-22,4.578,4.6163,4.32,4.3488,440203,0
2011-08-23,4.4346,4.6068,4.3488,4.5588,501521,0
2011-08-24,4.3677,4.6831,4.3677,4.6545,318806,0
2011-08-25,4.731,4.731,4.4443,4.5112,486330,0
2011-08-26,4.4745,4.6472,4.3688,4.5513,428793,0
2011-08-29,4.5588,4.7692,4.5398,4.7596,376951,0
2011-08-30,4.7049,4.7721,4.5993,4.7049,782135,0
2011-08-31,4.7984,4.7984,4.6346,4.6732,511935,0
2011-09-01,4.6666,4.9162,4.5032,4.532,737852,0
2011-09-02,4.4708,4.5382,4.3841,4.4033,358258,0
2011-09-06,4.244,4.3976,4.2344,4.34,555969,0
2011-09-07,4.4264,4.7145,4.4264,4.6666,398985,0
2011-09-08,4.6184,4.6666,4.4361,4.4553,355367,0
2011-09-09,4.4264,4.4745,4.2728,4.3209,648215,0
2011-09-12,4.2248,4.4457,4.2056,4.3688,527478,0
2011-09-13,4.3785,4.3785,4.2632,4.3592,456886,0
2011-09-14,4.4745,4.7721,4.4169,4.6378,427159,0
2011-09-15,4.6954,4.7145,4.5608,4.5897,359142,0
2011-09-16,4.6378,4.6472,4.5226,4.5226,325763,0
2011-09-19,4.4649,4.4745,4.3209,4.3498,661692,0
2011-09-20,4.4073,4.4457,4.2825,4.2825,445896,0
2011-09-21,4.292,4.3304,4.0809,4.0809,700173,0
2011-09-22,3.9848,4.1672,3.8889,3.9944,716588,0
2011-09-23,4.0904,4.196,3.9753,4.0232,458865,0
2011-09-26,4.0809,4.1097,3.9559,4.0711,328058,0
2011-09-27,4.244,4.2537,3.9848,4.0327,826023,0
2011-09-28,4.0136,4.0521,3.8119,3.8312,741761,0
2011-09-29,3.9465,4.0711,3.8792,4.0711,333652,0
2011-09-30,3.9816,4.1652,3.8945,3.9043,449600,0
2011-10-03,3.8792,4.0904,3.86,3.86,742982,0
2011-10-04,3.8982,4.4264,3.8889,4.4073,774347,0
2011-10-05,4.4457,4.4457,4.2537,4.3688,342059,0
2011-10-06,4.34,4.3688,4.2153,4.3592,408020,0
2011-10-07,4.3304,4.3976,4.1768,4.2537,243824,0
2011-10-10,4.3498,4.3881,4.1865,4.3688,365565,0
2011-10-11,4.3209,4.7721,4.3209,4.7721,401053,0
2011-10-12,4.7913,4.8585,4.6281,4.801,555589,0
2011-10-13,4.7721,4.8201,4.676,4.801,167541,0
2011-10-14,4.801,4.9065,4.7049,4.897,211311,0
2011-10-17,4.8393,4.8489,4.5032,4.5513,316699,0
2011-10-18,4.5705,4.8874,4.5032,4.801,236050,0
2011-10-19,4.7433,4.8201,4.6666,4.7145,255219,0
2011-10-20,4.7049,4.7337,4.5032,4.5897,289756,0
2011-10-21,4.7049,4.7817,4.5417,4.6857,256342,0
2011-10-24,4.6954,4.7721,4.5705,4.7337,273864,0
2011-10-25,4.6732,4.6924,4.4708,4.4708,265996,0
2011-10-26,4.5801,4.6666,4.5226,4.6184,371795,0
2011-10-27,4.8201,4.8874,4.5801,4.8201,802884,0
2011-10-28,4.7433,5.0601,4.7433,5.041,362670,0
2011-10-31,4.9383,5.0447,4.8707,4.948,398308,0
2011-11-01,4.808,5.8197,4.808,5.5692,1060111,0
2011-11-02,5.6363,5.8188,5.5116,5.6075,607047,0
2011-11-03,5.7426,5.8197,5.6174,5.7619,481501,0
2011-11-04,5.6462,5.7909,5.5499,5.7234,249462,0
2011-11-07,5.7227,5.7515,5.5116,5.6075,206938,0
2011-11-08,5.6459,5.6939,5.4444,5.6651,244555,0
2011-11-09,5.4826,5.5306,5.2802,5.2897,358663,0
2011-11-10,5.3861,5.5981,5.3861,5.492,158751,0
2011-11-11,5.5788,5.6459,5.4828,5.6363,232420,0
2011-11-14,5.5883,5.6075,5.4922,5.5499,216118,0
2011-11-15,5.5211,5.7611,5.5211,5.7611,338509,0
2011-11-16,5.6651,5.9819,5.6075,5.79,686523,0
2011-11-17,5.7708,5.8861,5.7323,5.8188,459023,0
2011-11-18,5.8486,5.9354,5.7426,5.7716,378562,0
2011-11-21,5.6363,5.7227,5.5979,5.6075,396913,0
2011-11-22,5.6363,5.7803,5.5306,5.5403,332403,0
2011-11-23,5.4922,5.5788,5.3002,5.3195,407124,0
2011-11-25,5.3765,5.3861,5.1356,5.1452,176536,0
2011-11-28,5.3771,5.5691,5.2617,5.5499,350385,0
2011-11-29,5.5306,5.5595,5.3765,5.4247,139920,0
2011-11-30,5.5754,5.8082,5.5366,5.8082,670068,0
2011-12-01,5.7811,5.7909,5.6077,5.6077,216001,0
2011-12-02,5.656,5.7716,5.6077,5.6655,160892,0
2011-12-05,5.7619,5.8294,5.6366,5.7811,282830,0
2011-12-06,5.7811,5.8968,5.5789,5.8197,242511,0
2011-12-07,5.7716,5.8389,5.6849,5.7716,228415,0
2011-12-08,5.7041,5.7426,5.444,5.4536,287362,0
2011-12-09,5.4826,5.5692,5.4342,5.5403,325620,0
2011-12-12,5.4247,5.4536,5.3091,5.4247,239444,0
2011-12-13,5.5017,5.5403,5.2513,5.2897,232077,0
2011-12-14,5.2416,5.2994,5.0296,5.0392,267369,0
2011-12-15,5.1356,5.1741,4.9622,5.1356,253805,0
2011-12-16,5.1934,5.338,5.0296,5.0585,375780,0
2011-12-19,5.097,5.1645,4.8658,4.8947,230241,0
2011-12-20,5.0201,5.3669,5.0201,5.3572,311068,0
2011-12-21,5.2127,5.444,5.1838,5.4247,232323,0
2011-12-22,5.4536,5.6366,5.4536,5.5403,180181,0
2011-12-23,5.5306,5.5789,5.4631,5.521,78296,0
2011-12-27,5.444,5.5692,5.3765,5.4536,204433,0
2011-12-28,5.4536,5.4826,5.1741,5.1741,243414,0
2011-12-29,5.2127,5.3476,5.2127,5.2705,225343,0
2011-12-30,5.2361,5.3718,5.2263,5.3525,193365,0
2012-01-03,5.521,5.7137,5.444,5.656,296951,0
2012-01-04,5.6462,5.6849,5.5306,5.656,260641,0
2012-01-05,5.656,5.733,5.521,5.733,240577,0
2012-01-06,5.733,5.7716,5.6944,5.7619,550074,0
2012-01-09,5.7619,5.8294,5.656,5.7811,293934,0
2012-01-10,5.8294,5.9354,5.7619,5.8389,441679,0
2012-01-11,5.8197,5.8872,5.81,5.8389,245087,0
2012-01-12,5.8389,5.9354,5.7811,5.9161,187701,0
2012-01-13,5.8294,5.8679,5.6655,5.7811,178864,0
2012-01-17,5.8468,5.9241,5.7597,5.8855,171713,0
2012-01-18,5.8968,6.1665,5.8583,6.1185,287098,0
2012-01-19,6.1376,6.1376,5.9546,6.0701,123933,0
2012-01-20,6.1088,6.2629,6.051,6.2147,346952,0
2012-01-23,6.1954,6.2436,6.1474,6.2147,167429,0
2012-01-24,6.1859,6.2822,6.099,6.2822,199512,0
2012-01-25,6.2725,6.34,6.1665,6.3111,166315,0
2012-01-26,6.3208,6.3689,6.1665,6.2822,198934,0
2012-01-27,6.2245,6.2725,6.1859,6.2725,124344,0
2012-01-30,6.1954,6.2436,6.0221,6.0606,109945,0
2012-01-31,6.1077,6.2237,5.9627,6.156,348410,0
2012-02-01,6.2147,6.34,6.1474,6.3014,221764,0
2012-02-02,6.2725,6.3786,6.2245,6.3303,187242,0
2012-02-03,6.446,6.5135,6.3593,6.5135,259644,0
2012-02-06,6.4556,6.5424,6.3978,6.4653,177818,0
2012-02-07,6.4749,6.4942,6.1754,6.185,238678,0
2012-02-08,6.2333,6.2527,6.0787,6.1367,171733,0
2012-02-09,6.1269,6.185,6.04,6.069,117244,0
2012-02-10,5.9256,6.0606,5.8294,5.8486,274999,0
2012-02-13,5.9354,5.9642,5.8389,5.9064,400239,0
2012-02-14,6.1088,6.7061,6.1088,6.6387,1505997,0
2012-02-15,6.7158,6.7446,6.4846,6.6387,627133,0
2012-02-16,6.658,6.8121,6.629,6.8025,434361,0
2012-02-17,6.8035,6.8518,6.7263,6.8035,211327,0
2012-02-21,6.8603,7.0434,6.8603,6.9567,409766,0
2012-02-22,6.9582,6.9677,6.8228,6.8518,234189,0
2012-02-23,6.8603,7.0819,6.8411,7.0626,314664,0
2012-02-24,6.9098,7.0741,6.8905,6.9098,162027,0
2012-02-27,6.8025,7.0338,6.7929,6.9567,202519,0
2012-02-28,6.9582,7.0064,6.8905,6.9677,277543,0
2012-02-29,6.7585,7.0105,6.7585,6.836,246647,0
2012-03-01,6.8518,6.9582,6.8518,6.8712,190372,0
2012-03-02,6.8905,6.9195,6.7648,6.8325,280117,0
2012-03-05,6.7648,6.9775,6.7648,6.9291,224880,0
2012-03-06,6.7938,6.9098,6.7455,6.7938,564006,0
2012-03-07,6.7842,6.8614,6.7745,6.8035,229990,0
2012-03-08,6.8614,6.9195,6.7745,6.9001,191791,0
2012-03-09,6.9291,7.0548,6.8228,6.9677,279217,0
2012-03-12,6.9677,6.9677,6.8132,6.8614,183493,0
2012-03-13,6.8325,6.9388,6.8228,6.9291,299542,0
2012-03-14,6.9388,6.9677,6.7842,6.8132,208963,0
2012-03-15,6.8422,7.0064,6.7842,7.0064,312721,0
2012-03-16,7.0258,7.1321,6.9485,7.0258,467908,0
2012-03-19,7.0064,7.1707,6.9485,7.0162,251985,0
2012-03-20,6.9677,7.0064,6.7552,6.8228,220184,0
2012-03-21,6.8518,6.9098,6.7648,6.8808,223291,0
2012-03-22,6.7938,6.9388,6.7648,6.8132,222475,0
2012-03-23,6.7842,6.8518,6.7165,6.8518,346015,0
2012-03-26,6.9485,7.2771,6.9001,7.2673,953855,0
2012-03-27,7.2963,7.5573,7.2384,7.5186,1294240,0
2012-03-28,7.509,7.5476,7.2094,7.2673,495877,0
2012-03-29,7.1804,7.2771,7.0837,7.2286,946088,0
2012-03-30,7.282,7.3014,6.9717,6.9814,450801,0
2012-04-02,6.9677,6.9967,6.8325,6.9677,506446,0
2012-04-03,6.8905,6.9872,6.7938,6.8422,397511,0
2012-04-04,6.7745,6.8132,6.6876,6.7552,522249,0
2012-04-05,6.6972,6.7745,6.6682,6.6778,145486,0
2012-04-09,6.5136,6.6489,6.4556,6.5039,345925,0
2012-04-10,6.5039,6.5618,6.3783,6.4653,291526,0
2012-04-11,6.5136,6.6489,6.5136,6.5813,515524,0
2012-04-12,6.5715,6.9485,6.5715,6.8712,265960,0
2012-04-13,6.8325,6.8325,6.6489,6.6489,325035,0
2012-04-16,6.6778,6.9195,6.5715,6.8228,304221,0
2012-04-17,6.9233,7.1366,6.7972,7.0881,280294,0
2012-04-18,7.0548,7.0644,6.9195,6.9195,300454,0
2012-04-19,6.9098,7.1031,6.9098,6.9967,276836,0
2012-04-20,7.1514,7.1514,6.9001,7.0354,214911,0
2012-04-23,6.9001,6.9677,6.8422,6.8614,221633,0
2012-04-24,6.8712,7.0162,6.8614,6.9775,122975,0
2012-04-25,7.0935,7.2771,6.9001,7.2286,593866,0
2012-04-26,7.2384,7.364,7.1707,7.1997,148441,0
2012-04-27,7.2481,7.3447,7.1611,7.3254,236860,0
2012-04-30,7.3111,7.3111,7.1463,7.1656,203246,0
2012-05-01,7.0881,7.2626,6.6518,6.6809,566183,0
2012-05-02,6.5715,6.8325,6.5715,6.8325,544359,0
2012-05-03,6.7875,6.7972,6.5644,6.5935,470209,0
2012-05-04,6.5328,6.5715,6.4459,6.4846,453979,0
2012-05-07,6.4749,6.6586,6.4459,6.6295,378894,0
2012-05-08,6.5523,6.6876,6.4169,6.6682,297743,0
2012-05-09,6.5644,6.5839,6.4772,6.4772,393292,0
2012-05-10,6.5354,6.5354,6.4191,6.4579,291903,0
2012-05-11,6.3976,6.5328,6.3686,6.4266,256616,0
2012-05-14,6.3396,6.3879,6.2237,6.2237,244816,0
2012-05-15,6.3204,6.4266,6.3204,6.359,337598,0
2012-05-16,6.3879,6.3879,6.3106,6.3299,1211115,0
2012-05-17,6.3204,6.3879,6.2623,6.359,416351,0
2012-05-18,6.3493,6.3783,6.2043,6.2333,327890,0
2012-05-21,6.243,6.2914,6.156,6.214,359908,0
2012-05-22,6.1946,6.2719,6.0884,6.1367,238884,0
2012-05-23,6.0593,6.1269,5.9724,6.0884,372370,0
2012-05-24,6.069,6.3009,6.069,6.2914,229138,0
2012-05-25,6.3124,6.4287,6.2154,6.3705,159481,0
2012-05-29,6.4073,6.4363,6.2333,6.3299,373275,0
2012-05-30,6.243,6.3009,6.1656,6.1754,398159,0
2012-05-31,6.1864,6.3512,6.1185,6.2833,323688,0
2012-06-01,6.1378,6.2639,6.0894,6.099,331867,0
2012-06-04,6.099,6.1281,6.0118,6.0797,207759,0
2012-06-05,6.0699,6.1476,6.0409,6.0797,304882,0
2012-06-06,6.1378,6.2929,6.1378,6.2542,215980,0
2012-06-07,6.3512,6.39,6.2542,6.2639,200470,0
2012-06-08,6.2348,6.3705,6.1378,6.3221,238585,0
2012-06-11,6.3803,6.4481,6.0602,6.0699,284784,0
2012-06-12,6.1088,6.1766,6.0021,6.1378,212022,0
2012-06-13,6.1185,6.2057,5.9923,6.0021,142894,0
2012-06-14,6.0118,6.1766,6.0118,6.1476,138064,0
2012-06-15,6.1088,6.4287,6.1088,6.3996,260477,0
2012-06-18,6.3512,6.5354,6.3415,6.4579,306459,0
2012-06-19,6.4675,6.5548,6.4481,6.516,275219,0
2012-06-20,6.4966,6.5257,6.39,6.4191,132522,0
2012-06-21,6.3996,6.4772,6.2057,6.2057,162786,0
2012-06-22,6.2736,6.2736,5.9536,6.0894,1117118,0
2012-06-25,5.973,6.1378,5.9536,6.0894,289933,0
2012-06-26,6.0699,6.2736,6.0409,6.2639,323321,0
2012-06-27,6.3027,6.7585,6.2833,6.739,565909,0
2012-06-28,6.6614,6.7487,6.5644,6.6711,422055,0
2012-06-29,6.8457,6.9136,6.6906,6.9038,510839,0
2012-07-02,6.9233,7.0493,6.8457,7.0493,387922,0
2012-07-03,7.0687,7.1754,6.9912,7.1172,186016,0
2012-07-05,7.0687,7.1366,6.9233,7.0881,253055,0
2012-07-06,6.9912,7.0493,6.8263,6.962,278372,0
2012-07-09,6.9426,7.0299,6.8748,7.0105,426876,0
2012-07-10,7.0784,7.1172,6.962,7.0105,380096,0
2012-07-11,7.0202,7.0784,6.8845,6.962,176432,0
2012-07-12,6.8941,7.0396,6.7972,6.9912,195988,0
2012-07-13,7.0299,7.0784,6.9814,7.0687,272231,0
2012-07-16,7.0299,7.0784,6.9717,7.0396,199249,0
2012-07-17,7.0687,7.1269,6.9814,7.059,357095,0
2012-07-18,7.059,7.0784,7.0202,7.0493,268432,0
2012-07-19,7.0977,7.0977,7.0105,7.0202,190924,0
2012-07-20,6.962,7.0784,6.9136,6.9912,189985,0
2012-07-23,6.8457,6.8457,6.7875,6.836,126307,0
2012-07-24,6.865,6.9038,6.739,6.865,287129,0
2012-07-25,6.9426,6.9426,6.7585,6.8166,323544,0
2012-07-26,6.9136,6.962,6.7585,6.836,183479,0
2012-07-27,6.8748,7.0493,6.7972,7.0105,163755,0
2012-07-30,7.0008,7.1269,6.8845,6.8845,184366,0
2012-07-31,6.8845,7.0105,6.8845,6.9136,186912,0
2012-08-01,6.9426,6.9717,6.836,6.836,214768,0
2012-08-02,6.8263,6.8789,6.7293,6.7875,166415,0
2012-08-03,6.8845,7.1075,6.8845,7.0493,237229,0
2012-08-06,7.0687,7.1947,7.0687,7.1754,222690,0
2012-08-07,7.1947,7.3208,7.1656,7.2142,528496,0
2012-08-08,7.2044,7.3305,7.1656,7.3111,156069,0
2012-08-09,7.3208,7.3983,7.2626,7.3983,297058,0
2012-08-10,7.3983,7.4178,7.3111,7.3887,219072,0
2012-08-13,7.4081,7.5147,7.3499,7.4759,250241,0
2012-08-14,7.5147,7.5147,7.282,7.2918,119161,0
2012-08-15,7.253,7.3111,7.1947,7.3111,232754,0
2012-08-16,7.3208,7.3887,7.0687,7.3887,224857,0
2012-08-17,7.3693,7.4371,7.3402,7.4275,152362,0
2012-08-20,7.4081,7.4178,7.282,7.3887,264616,0
2012-08-21,7.4371,7.5729,7.3305,7.3693,281414,0
2012-08-22,7.379,7.3983,7.253,7.282,87053,0
2012-08-23,7.2918,7.3499,7.1947,7.3208,81010,0
2012-08-24,7.2918,7.3887,7.253,7.3014,116374,0
2012-08-27,7.3499,7.3499,7.059,7.2335,490096,0
2012-08-28,7.2239,7.2918,7.0687,7.2335,361521,0
2012-08-29,7.253,7.2869,7.1851,7.253,365703,0
2012-08-30,7.2239,7.2239,7.1269,7.1366,129319,0
2012-08-31,7.2142,7.2142,7.0396,7.0881,121756,0
2012-09-04,7.0784,7.1172,6.9038,7.0105,232170,0
2012-09-05,7.0504,7.0796,6.992,7.0504,170293,0
2012-09-06,7.0893,7.3324,7.0309,7.1185,224930,0
2012-09-07,7.1768,7.1865,7.1087,7.1574,359425,0
2012-09-10,7.1865,7.2546,7.1574,7.1963,227775,0
2012-09-11,7.2254,7.3908,7.1963,7.3908,138001,0
2012-09-12,7.3908,7.4102,7.3324,7.3519,156387,0
2012-09-13,7.3421,7.6436,7.3227,7.5852,530056,0
2012-09-14,7.6339,7.6825,7.5755,7.5852,360820,0
2012-09-17,7.4977,7.6144,7.4977,7.5852,222835,0
2012-09-18,7.5852,7.6339,7.4102,7.5172,356713,0
2012-09-19,7.5561,7.5852,7.4394,7.5074,297009,0
2012-09-20,7.4686,7.5074,7.4199,7.4297,164297,0
2012-09-21,7.4783,7.6047,7.3519,7.5074,410994,0
2012-09-24,7.4783,7.5172,7.313,7.5074,184298,0
2012-09-25,7.5755,7.5755,7.4588,7.4977,322149,0
2012-09-26,7.5074,7.5463,7.4491,7.488,390233,0
2012-09-27,7.5366,7.5463,7.488,7.5463,179582,0
2012-09-28,7.488,7.5366,7.4686,7.488,247216,0
2012-10-01,7.5366,7.5755,7.4491,7.4686,372862,0
2012-10-02,7.5269,7.6047,7.4783,7.5463,298757,0
2012-10-03,7.5755,7.5852,7.488,7.5366,210256,0
2012-10-04,7.5755,7.5755,7.5074,7.5172,285909,0
2012-10-05,7.5463,7.5755,7.4783,7.5074,130680,0
2012-10-08,7.4783,7.5172,7.3421,7.4783,97785,0
2012-10-09,7.4394,7.5658,7.3188,7.3324,287174,0
2012-10-10,7.3519,7.3859,7.3032,7.3421,80978,0
2012-10-11,7.4199,7.5269,7.1963,7.2935,1162580,0
2012-10-12,7.2741,7.3032,7.2052,7.2449,337986,0
2012-10-15,7.2449,7.2935,7.1068,7.1574,266880,0
2012-10-16,7.2352,7.2643,7.0504,7.1574,444690,0
2012-10-17,7.1768,7.2157,7.0115,7.0115,495152,0
2012-10-18,7.0601,7.1768,6.8948,6.9337,318951,0
2012-10-19,6.9045,6.9045,6.7489,6.817,532409,0
2012-10-22,6.817,7.0407,6.7975,7.0115,308578,0
2012-10-23,6.9337,6.9823,6.8073,6.9337,196602,0
2012-10-24,6.9531,7.0018,6.8073,6.9142,210047,0
2012-10-25,6.9726,7.0115,6.8947,6.9823,131159,0
2012-10-26,6.992,7.0309,6.8559,6.9531,132625,0
2012-10-31,7.3324,7.77,7.3032,7.7323,1172592,0
2012-11-01,7.7797,7.9645,7.6047,7.6533,716532,0
2012-11-02,7.9742,7.9937,7.5755,7.7895,664475,0
2012-11-05,7.4394,7.9645,7.4394,7.9451,1118123,0
2012-11-06,7.7797,8.1785,7.5852,7.9937,1443761,0
2012-11-07,7.8673,8.0423,7.7117,7.9742,698335,0
2012-11-08,8.0812,8.2076,7.9256,8.0812,870777,0
2012-11-09,8.0326,8.0715,7.9548,8.0326,499062,0
2012-11-12,8.0131,8.1687,7.9062,8.1007,429458,0
2012-11-13,8.0715,8.0909,7.8964,7.9451,572933,0
2012-11-14,7.984,8.0423,7.7992,7.8381,720399,0
2012-11-15,7.8186,7.8673,7.6533,7.8478,446489,0
2012-11-16,7.8381,7.877,7.7311,7.7895,381093,0
2012-11-19,7.7515,8.0619,7.7515,8.0038,493050,0
2012-11-20,7.9645,8.0131,7.6729,7.9742,261886,0
2012-11-21,7.9742,8.0714,7.9548,8.0472,226016,0
2012-11-23,8.052,8.1396,8.0229,8.052,152956,0
2012-11-26,8.052,8.2465,8.0374,8.2271,362983,0
2012-11-27,8.2562,8.5091,8.2562,8.4799,597548,0
2012-11-28,8.4313,8.4313,8.1882,8.3729,253121,0
2012-11-29,8.4118,8.7036,8.3632,8.548,724955,0
2012-11-30,8.5869,8.6355,8.5091,8.5869,626114,0
2012-12-03,8.6355,8.6939,8.5091,8.6161,279932,0
2012-12-04,8.6161,8.6841,8.5577,8.6063,268753,0
2012-12-05,8.655,8.655,8.334,8.3438,496774,0
2012-12-06,8.3632,8.4605,8.2271,8.3438,499163,0
2012-12-07,8.3535,8.4313,8.2562,8.2854,308402,0
2012-12-10,8.3049,8.3681,8.2562,8.3535,313966,0
2012-12-11,8.4021,8.7133,8.2951,8.6355,481220,0
2012-12-12,8.6939,8.8786,8.5674,8.8008,582142,0
2012-12-13,8.7814,8.8203,8.6063,8.6355,366674,0
2012-12-14,8.5966,8.7425,8.5188,8.5577,256407,0
2012-12-17,8.5772,8.9467,8.4507,8.9078,480637,0
2012-12-18,8.9564,8.9829,8.7425,8.83,353620,0
2012-12-19,8.8,8.9,8.75,8.87,242074,0
2012-12-20,8.93,9.02,8.83,8.94,252057,0
2012-12-21,8.9,8.95,8.7,8.92,558914,0
2012-12-24,8.95,9.06,8.9001,9.03,108673,0
2012-12-26,9.04,9.0783,8.83,8.86,156064,0
2012-12-27,8.85,8.9,8.7,8.87,178669,0
2012-12-28,8.81,8.94,8.81,8.84,211611,0
2012-12-31,8.85,8.94,8.79,8.9299,336252,0
2013-01-02,9.15,9.61,8.801,9.52,552919,0
2013-01-03,9.56,9.82,9.22,9.2501,781518,0
2013-01-04,9.2,9.57,9.06,9.41,367630,0
2013-01-07,9.3,9.37,9.07,9.35,524905,0
2013-01-08,9.37,9.56,9.27,9.55,435045,0
2013-01-09,9.55,9.69,9.55,9.65,311801,0
2013-01-10,9.66,9.69,9.44,9.57,217311,0
2013-01-11,9.59,9.59,9.41,9.51,157346,0
2013-01-14,9.51,9.59,9.45,9.54,166367,0
2013-01-15,9.51,9.67,9.42,9.65,190276,0
2013-01-16,9.61,9.67,9.55,9.58,344236,0
2013-01-17,9.61,9.714,9.52,9.53,264172,0
2013-01-18,9.51,9.55,9.37,9.39,469823,0
2013-01-22,9.38,9.6,9.34,9.55,447294,0
2013-01-23,9.52,9.58,9.41,9.42,266380,0
2013-01-24,9.11,9.56,9.05,9.42,427380,0
2013-01-25,9.45,9.52,9.3,9.35,432717,0
2013-01-28,9.35,9.48,9.32,9.34,563389,0
2013-01-29,9.33,9.38,9.2,9.3,416726,0
2013-01-30,9.27,9.27,9.07,9.1,408287,0
2013-01-31,9.11,9.475,9.1,9.38,289526,0
2013-02-01,9.41,9.66,9.36,9.4,385692,0
2013-02-04,9.36,9.36,9.11,9.15,303412,0
2013-02-05,9.21,9.35,9.14,9.31,179558,0
2013-02-06,9.26,9.38,9.19,9.38,213953,0
2013-02-07,9.36,9.4,9.17,9.33,223204,0
2013-02-08,9.36,9.41,9.28,9.4,164796,0
2013-02-11,9.38,9.47,9.31,9.47,222054,0
2013-02-12,9.48,9.68,9.39,9.59,212896,0
2013-02-13,9.61,9.78,9.57,9.78,264403,0
2013-02-14,9.77,9.93,9.7,9.9,410126,0
2013-02-15,9.95,10.07,9.8,9.89,731383,0
2013-02-19,9.9,10.04,9.86,10.03,252483,0
2013-02-20,10.06,10.06,9.57,9.66,345547,0
2013-02-21,9.64,9.69,9.42,9.5,204432,0
2013-02-22,9.58,9.65,9.44,9.65,160837,0
2013-02-25,9.68,9.74,9.48,9.5,431290,0
2013-02-26,9.54,9.73,9.43,9.55,242630,0
2013-02-27,9.52,9.78,9.52,9.74,178467,0
2013-02-28,9.75,9.9,9.71,9.75,267227,0
2013-03-01,9.62,9.83,9.49,9.69,229048,0
2013-03-04,9.65,9.72,9.49,9.65,294312,0
2013-03-05,9.69,9.855,9.69,9.79,413750,0
2013-03-06,9.82,9.87,9.69,9.8,317208,0
2013-03-07,9.76,9.9,9.72,9.78,131396,0
2013-03-08,9.9,9.98,9.69,9.96,397182,0
2013-03-11,9.96,9.96,9.62,9.64,330642,0
2013-03-12,9.63,9.64,9.11,9.13,551790,0
2013-03-13,9.16,9.25,8.53,8.54,1405500,0
2013-03-14,8.56,9.01,8.56,8.97,935502,0
2013-03-15,7.03,7.98,6.95,7.36,7968642,0
2013-03-18,7.25,7.52,7.2,7.28,1302127,0
2013-03-19,7.31,7.32,6.79,7.01,2329163,0
2013-03-20,7.02,7.2,7,7.15,1898945,0
2013-03-21,7.09,7.15,7,7.13,1063899,0
2013-03-22,7.17,7.17,6.98,7.08,848380,0
2013-03-25,7.07,7.07,6.8,6.84,1114599,0
2013-03-26,6.89,6.89,6.65,6.68,1205259,0
2013-03-27,6.6,6.73,6.55,6.71,878761,0
2013-03-28,6.68,6.76,6.62,6.73,599449,0
2013-04-01,6.69,6.84,6.66,6.83,842189,0
2013-04-02,6.9,7,6.84,6.87,1149657,0
2013-04-03,6.87,7.32,6.83,7.2,1996661,0
2013-04-04,7.18,7.2,6.91,7.04,959079,0
2013-04-05,6.92,7.12,6.91,7,857129,0
2013-04-08,7.03,7.05,6.93,7.03,792917,0
2013-04-09,7.03,7.07,6.87,6.87,355061,0
2013-04-10,6.88,6.98,6.815,6.95,700247,0
2013-04-11,6.96,7,6.85,6.96,562846,0
2013-04-12,6.94,6.98,6.73,6.93,851207,0
2013-04-15,6.88,6.9,6.395,6.43,1153754,0
2013-04-16,6.48,6.71,6.44,6.57,593959,0
2013-04-17,6.55,6.57,6.3,6.4,737395,0
2013-04-18,6.41,7,6.315,6.68,1561639,0
2013-04-19,6.77,6.83,6.685,6.76,555014,0
2013-04-22,6.78,6.83,6.53,6.76,403988,0
2013-04-23,6.79,6.94,6.78,6.89,453912,0
2013-04-24,6.88,7.01,6.83,6.93,1017150,0
2013-04-25,6.97,7.1,6.9,6.96,1253963,0
2013-04-26,6.92,6.95,6.79,6.86,318405,0
2013-04-29,6.81,6.98,6.77,6.78,414138,0
2013-04-30,6.74,6.95,6.61,6.92,781282,0
2013-05-01,6.89,6.95,6.57,6.61,763529,0
2013-05-02,6.66,6.81,6.5501,6.79,395852,0
2013-05-03,6.88,7.17,6.86,7.04,940139,0
2013-05-06,7.06,7.06,6.815,6.87,769644,0
2013-05-07,6.98,7.58,6.88,7.56,1401355,0
2013-05-08,7.51,7.88,7.42,7.71,977130,0
2013-05-09,7.68,7.76,7.47,7.51,437821,0
2013-05-10,7.54,7.56,7.4,7.55,436773,0
2013-05-13,7.52,7.56,7.35,7.4,268008,0
2013-05-14,7.43,7.61,7.34,7.61,334564,0
2013-05-15,7.57,7.68,7.5,7.67,387305,0
2013-05-16,7.99,8.39,7.95,8.13,1505725,0
2013-05-17,8.21,8.33,8.05,8.09,640187,0
2013-05-20,8.01,8.23,7.99,8.12,314435,0
2013-05-21,8.12,8.24,8.03,8.24,198190,0
2013-05-22,8.24,8.43,8.16,8.25,807977,0
2013-05-23,8.17,8.44,8.13,8.3,601879,0
2013-05-24,8.3,8.3,8.07,8.24,282352,0
2013-05-28,8.36,8.48,8.15,8.22,309821,0
2013-05-29,8.15,8.28,8.09,8.23,214364,0
2013-05-30,8.28,8.31,8.18,8.28,257953,0
2013-05-31,8.22,8.38,8.22,8.3,474986,0
2013-06-03,8.35,8.43,8.19,8.37,651750,0
2013-06-04,8.35,8.47,8.17,8.25,376777,0
2013-06-05,8.25,8.32,8.14,8.14,505887,0
2013-06-06,8.16,8.34,8.03,8.34,260438,0
2013-06-07,8.41,8.46,8.2,8.31,293117,0
2013-06-10,8.36,8.61,8.17,8.43,530168,0
2013-06-11,8.31,8.515,8.31,8.43,321978,0
2013-06-12,8.5,8.52,8.25,8.27,172846,0
2013-06-13,8.25,8.415,8.19,8.36,158046,0
2013-06-14,8.37,8.39,8.2,8.21,201466,0
2013-06-17,8.28,8.365,8.24,8.32,242987,0
2013-06-18,8.31,8.65,8.13,8.61,331882,0
2013-06-19,8.62,8.66,8.29,8.32,310061,0
2013-06-20,8.25,8.47,8.11,8.14,567766,0
2013-06-21,8.16,8.2499,7.905,8,694216,0
2013-06-24,7.88,7.99,7.735,7.82,310182,0
2013-06-25,7.94,7.98,7.79,7.97,270810,0
2013-06-26,8.02,8.03,7.84,7.96,201380,0
2013-06-27,8,8.04,7.92,8,343556,0
2013-06-28,7.97,8,7.79,7.82,754510,0
2013-07-01,7.87,8.17,7.87,8,627960,0
2013-07-02,7.95,8.08,7.81,7.93,296006,0
2013-07-03,7.91,8.15,7.89,8.08,375144,0
2013-07-05,8.24,8.24,7.95,8.01,426564,0
2013-07-08,8.05,8.23,7.95,8,227236,0
2013-07-09,8.06,8.11,7.87,8.01,291799,0
2013-07-10,8.02,8.06,7.95,7.99,205372,0
2013-07-11,8.08,8.25,7.91,8.15,695588,0
2013-07-12,8.11,8.26,8.01,8.25,248849,0
2013-07-15,8.27,8.27,8.095,8.12,397948,0
2013-07-16,8.1,8.19,8.02,8.08,222861,0
2013-07-17,8.11,8.11,7.93,8.01,323565,0
2013-07-18,8.01,8.25,7.9,8.2,393524,0
2013-07-19,8.21,8.67,8.2,8.65,582628,0
2013-07-22,8.69,8.69,8.42,8.48,339898,0
2013-07-23,8.51,8.62,8.43,8.58,373893,0
2013-07-24,8.6,8.6,8.42,8.45,225316,0
2013-07-25,8.15,8.28,8.05,8.28,572249,0
2013-07-26,8.19,8.19,7.85,7.91,406747,0
2013-07-29,7.87,7.93,7.44,7.55,661535,0
2013-07-30,7.61,7.64,7.51,7.57,316124,0
2013-07-31,7.58,7.82,7.58,7.69,354757,0
2013-08-01,7.648,7.82,7.648,7.77,323870,0
2013-08-02,7.73,7.85,7.73,7.83,124659,0
2013-08-05,7.79,7.92,7.78,7.89,155809,0
2013-08-06,7.89,7.89,7.75,7.81,296291,0
2013-08-07,7.8,7.8,7.41,7.44,691573,0
2013-08-08,6.5,7.44,6.28,7.44,1896886,0
2013-08-09,7.39,7.69,7,7,911805,0
2013-08-12,6.96,7.1,6.89,6.9,603077,0
2013-08-13,6.89,6.96,6.82,6.88,754607,0
2013-08-14,6.85,6.92,6.78,6.79,700027,0
2013-08-15,6.7,6.75,6.47,6.7,795446,0
2013-08-16,6.66,6.83,6.648,6.74,675433,0
2013-08-19,6.75,6.82,6.7,6.72,521769,0
2013-08-20,6.71,6.79,6.71,6.77,550451,0
2013-08-21,6.72,6.75,6.64,6.66,366554,0
2013-08-22,6.67,6.79,6.65,6.76,170361,0
2013-08-23,6.76,6.84,6.686,6.84,338422,0
2013-08-26,6.84,6.89,6.755,6.89,393127,0
2013-08-27,6.81,6.86,6.71,6.75,438734,0
2013-08-28,6.76,6.77,6.7,6.75,196822,0
2013-08-29,6.74,6.78,6.72,6.78,261946,0
2013-08-30,6.75,6.79,6.7,6.73,460980,0
2013-09-03,6.85,6.85,6.66,6.72,292111,0
2013-09-04,6.71,6.76,6.69,6.73,192883,0
2013-09-05,6.72,6.77,6.7,6.71,199378,0
2013-09-06,6.76,6.76,6.61,6.68,469931,0
2013-09-09,6.69,6.77,6.69,6.77,299457,0
2013-09-10,6.8,6.85,6.7,6.83,427922,0
2013-09-11,6.8,7.02,6.8,7.01,287124,0
2013-09-12,7.03,7.23,7.02,7.21,382399,0
2013-09-13,7.25,7.25,7.09,7.11,236631,0
2013-09-16,7.19,7.24,7.09,7.11,272190,0
2013-09-17,7.1,7.21,7.06,7.2,297487,0
2013-09-18,7.18,7.47,7.16,7.42,255579,0
2013-09-19,7.43,7.52,7.425,7.46,284288,0
2013-09-20,7.47,7.61,7.4,7.52,567797,0
2013-09-23,7.51,7.53,7.35,7.46,297192,0
2013-09-24,7.48,7.52,7.32,7.42,230600,0
2013-09-25,7.41,7.42,7.29,7.31,249500,0
2013-09-26,7.32,7.41,7.24,7.4,139800,0
2013-09-27,7.36,7.41,7.18,7.28,289000,0
2013-09-30,7.25,7.5,7.25,7.43,511093,0
2013-10-01,7.44,7.58,7.39,7.45,497528,0
2013-10-02,7.37,7.53,7.33,7.49,789072,0
2013-10-03,7.49,7.52,7.33,7.51,463983,0
2013-10-04,7.48,7.53,7.34,7.4,619200,0
2013-10-07,7.31,7.39,7.2,7.22,281115,0
2013-10-08,7.25,7.33,6.99,7.05,626600,0
2013-10-09,7.06,7.16,7.02,7.1,407900,0
2013-10-10,7.19,7.34,7.16,7.27,354800,0
2013-10-11,7.25,7.45,7.25,7.36,366900,0
2013-10-14,7.34,7.57,7.33,7.52,256800,0
2013-10-15,7.5,7.54,7.35,7.4,226200,0
2013-10-16,7.45,7.64,7.39,7.57,308465,0
2013-10-17,7.51,7.89,7.38,7.88,474200,0
2013-10-18,7.94,8.13,7.85,8.11,648364,0
2013-10-21,8.14,8.21,7.99,8.19,502800,0
2013-10-22,8.21,8.29,8.04,8.19,396200,0
2013-10-23,8.15,8.23,8.1,8.15,285600,0
2013-10-24,8.2,8.31,8.2,8.28,498500,0
2013-10-25,8.3,8.3,8.14,8.21,303900,0
2013-10-28,8.18,8.29,8.12,8.26,294049,0
2013-10-29,8.27,8.47,8.2,8.45,507900,0
2013-10-30,8.49,8.63,8.28,8.38,651900,0
2013-10-31,8.3,8.369,8.115,8.129,351831,0
2013-11-01,8.11,8.18,8.01,8.05,524600,0
2013-11-04,8.07,8.35,8.01,8.28,551000,0
2013-11-05,8.3,8.98,8.01,8.44,1275773,0
2013-11-06,8.49,8.61,8.37,8.53,531873,0
2013-11-07,8.56,8.69,8.41,8.41,472820,0
2013-11-08,8.41,8.73,8.32,8.64,385400,0
2013-11-11,8.65,8.81,8.55,8.66,326000,0
2013-11-12,8.65,8.68,8.455,8.58,268964,0
2013-11-13,8.55,8.73,8.48,8.73,295793,0
2013-11-14,8.7,8.89,8.62,8.89,289800,0
2013-11-15,8.86,8.91,8.74,8.85,223000,0
2013-11-18,8.87,8.98,8.77,8.79,285800,0
2013-11-19,8.78,8.82,8.65,8.72,291800,0
2013-11-20,8.71,8.88,8.61,8.66,334859,0
2013-11-21,8.71,8.82,8.64,8.82,309900,0
2013-11-22,8.85,8.93,8.77,8.84,301200,0
2013-11-25,8.82,8.88,8.74,8.75,170900,0
2013-11-26,8.77,8.89,8.69,8.76,278600,0
2013-11-27,8.79,8.94,8.78,8.89,244300,0
2013-11-29,8.95,9,8.81,8.91,194598,0
2013-12-02,8.91,8.93,8.65,8.68,235500,0
2013-12-03,8.64,8.77,8.64,8.64,244100,0
2013-12-04,8.61,8.7,8.29,8.41,293176,0
2013-12-05,8.39,8.48,8.369,8.41,237523,0
2013-12-06,8.51,8.74,8.43,8.59,427900,0
2013-12-09,8.6,8.72,8.57,8.71,208800,0
2013-12-10,8.66,8.8,8.58,8.71,270000,0
2013-12-11,8.75,8.79,8.51,8.58,254700,0
2013-12-12,8.57,8.68,8.5,8.55,177000,0
2013-12-13,8.53,8.8,8.53,8.66,234900,0
2013-12-16,8.69,8.82,8.59,8.69,318600,0
2013-12-17,8.65,8.69,8.53,8.64,225746,0
2013-12-18,8.68,8.7,8.46,8.69,234300,0
2013-12-19,8.65,8.75,8.52,8.7,270200,0
2013-12-20,8.75,9.02,8.75,8.93,810040,0
2013-12-23,9,9.1,8.84,9.06,324800,0
2013-12-24,9.06,9.21,9.04,9.19,118967,0
2013-12-26,9.24,9.33,9.14,9.18,214000,0
2013-12-27,9.22,9.24,9.14,9.2,214400,0
2013-12-30,9.2,9.25,9.14,9.15,163700,0
2013-12-31,9.16,9.255,9.105,9.2,236684,0
2014-01-02,9.13,9.19,8.93,8.95,183436,0
2014-01-03,8.95,9.175,8.91,9.15,258066,0
2014-01-06,9.21,9.21,8.9,8.9,137000,0
2014-01-07,8.91,9.05,8.86,8.97,192600,0
2014-01-08,8.94,8.98,8.65,8.71,328200,0
2014-01-09,8.72,8.81,8.66,8.78,194200,0
2014-01-10,8.81,8.98,8.74,8.86,237500,0
2014-01-13,8.82,8.88,8.7,8.82,236800,0
2014-01-14,8.89,8.96,8.81,8.94,98900,0
2014-01-15,8.92,9.02,8.92,8.99,207311,0
2014-01-16,8.94,9.03,8.92,9,104400,0
2014-01-17,8.97,9.02,8.94,9,144300,0
2014-01-21,8.92,9.13,8.91,9.1,233900,0
2014-01-22,8.8,8.97,8.56,8.67,336000,0
2014-01-23,8.65,8.7,8.52,8.66,221453,0
2014-01-24,8.58,8.62,8.38,8.52,307786,0
2014-01-27,8.51,8.63,8.15,8.22,337312,0
2014-01-28,8.2,8.308,8.11,8.23,351683,0
2014-01-29,8.13,8.26,7.93,7.97,374800,0
2014-01-30,8.01,8.03,7.84,7.85,348800,0
2014-01-31,7.72,7.77,7.47,7.53,837900,0
2014-02-03,7.49,7.89,7.4475,7.87,598057,0
2014-02-04,7.9,8.02,7.77,7.86,344229,0
2014-02-05,7.87,7.94,7.72,7.86,277827,0
2014-02-06,7.91,7.93,7.77,7.85,169327,0
2014-02-07,7.85,7.91,7.75,7.83,238818,0
2014-02-10,7.8,7.9,7.73,7.86,149975,0
2014-02-11,7.86,7.97,7.84,7.9,126491,0
2014-02-12,7.9,7.94,7.82,7.93,134017,0
2014-02-13,7.86,7.99,7.75,7.92,218603,0
2014-02-14,7.93,7.97,7.85,7.92,179683,0
2014-02-18,7.96,8,7.94,7.97,189419,0
2014-02-19,7.94,8,7.76,7.81,208590,0
2014-02-20,7.81,7.88,7.75,7.86,203442,0
2014-02-21,7.87,7.95,7.83,7.89,280001,0
2014-02-24,7.9,7.95,7.88,7.92,272020,0
2014-02-25,8.1,8.47,7.99,8.16,832554,0
2014-02-26,8.16,8.2,7.99,8.1,437770,0
2014-02-27,8.06,8.21,8.06,8.21,259741,0
2014-02-28,8.18,8.36,8.09,8.26,475862,0
2014-03-03,8.16,8.24,8.02,8.12,300766,0
2014-03-04,8.23,8.49,7.99,8.44,489385,0
2014-03-05,8.45,8.48,8.29,8.42,214182,0
2014-03-06,8.44,8.71,8.41,8.69,254631,0
2014-03-07,8.65,8.76,8.5701,8.63,174764,0
2014-03-10,9.43,9.44,8.8,8.89,1022922,0
2014-03-11,8.95,8.96,8.8,8.91,544295,0
2014-03-12,8.9,9.02,8.89,9,505895,0
2014-03-13,9.02,9.11,8.86,8.97,310049,0
2014-03-14,8.93,9.0299,8.86,8.93,301093,0
2014-03-17,9.02,9.1,9.02,9.06,289857,0
2014-03-18,9.05,9.15,9.04,9.15,327441,0
2014-03-19,9.15,9.2,9.0749,9.14,212063,0
2014-03-20,9.1,9.2,9.09,9.15,241009,0
2014-03-21,9.01,9.27,9.01,9.19,372082,0
2014-03-24,9.04,9.23,9.04,9.11,285072,0
2014-03-25,9.17,9.21,9.03,9.15,253960,0
2014-03-26,9.23,9.23,9.03,9.03,153900,0
2014-03-27,9.01,9.16,8.88,8.98,218873,0
2014-03-28,8.97,9.16,8.96,8.98,147576,0
2014-03-31,9.07,9.19,9.03,9.13,267242,0
2014-04-01,9.1,9.2,8.93,8.95,254040,0
2014-04-02,8.96,8.98,8.81,8.93,424637,0
2014-04-03,8.93,8.96,8.86,8.93,221937,0
2014-04-04,8.93,9.02,8.63,8.65,323752,0
2014-04-07,8.68,8.75,8.37,8.53,411432,0
2014-04-08,8.57,8.74,8.55,8.69,185027,0
2014-04-09,8.75,8.91,8.6545,8.89,117513,0
2014-04-10,8.92,8.92,8.55,8.56,196895,0
2014-04-11,8.5,8.6,8.44,8.53,253964,0
2014-04-14,8.57,8.73,8.55,8.65,301671,0
2014-04-15,8.65,8.75,8.47,8.56,236555,0
2014-04-16,8.696,8.698,8.54,8.64,156753,0
2014-04-17,8.64,8.915,8.64,8.9,244391,0
2014-04-21,8.8,8.96,8.79,8.95,286780,0
2014-04-22,8.95,9,8.88,8.96,574846,0
2014-04-23,8.95,8.99,8.85,8.86,218519,0
2014-04-24,8.92,8.979,8.74,8.84,163399,0
2014-04-25,8.78,8.946,8.59,8.61,316374,0
2014-04-28,8.64,8.814,8.45,8.58,163877,0
2014-04-29,8.65,8.67,8.52,8.56,130958,0
2014-04-30,8.56,8.67,8.45,8.63,184137,0
2014-05-01,8.58,8.72,8.55,8.71,355082,0
2014-05-02,8.71,8.88,8.68,8.81,254996,0
2014-05-05,8.72,8.79,8.54,8.59,218184,0
2014-05-06,7.96,8.34,7.38,7.77,1296661,0
2014-05-07,7.76,7.9,7.53,7.6,583352,0
2014-05-08,7.56,7.72,7.51,7.54,1010436,0
2014-05-09,7.5,7.63,7.43,7.62,995360,0
2014-05-12,7.69,7.91,7.65,7.88,295553,0
2014-05-13,7.9,7.905,7.68,7.76,294603,0
2014-05-14,7.84,7.84,7.56,7.57,258046,0
2014-05-15,7.52,7.59,7.42,7.5,689793,0
2014-05-16,7.48,7.5,7.38,7.45,188193,0
2014-05-19,7.4,7.66,7.4,7.655,166223,0
2014-05-20,7.66,7.68,7.4,7.4,391642,0
2014-05-21,7.46,7.53,7.36,7.45,189984,0
2014-05-22,7.39,7.62,7.39,7.51,272756,0
2014-05-23,7.54,7.74,7.4,7.74,288985,0
2014-05-27,7.83,7.9,7.74,7.85,195880,0
2014-05-28,7.74,7.86,7.72,7.79,164915,0
2014-05-29,7.79,7.81,7.67,7.7,120956,0
2014-05-30,7.68,7.77,7.61,7.62,171531,0
2014-06-02,7.61,7.715,7.42,7.65,262134,0
2014-06-03,7.61,7.6291,7.46,7.46,214029,0
2014-06-04,7.44,7.539,7.42,7.48,167284,0
2014-06-05,7.46,7.84,7.45,7.83,289039,0
2014-06-06,7.87,8.15,7.78,8.15,545930,0
2014-06-09,8.16,8.31,8.07,8.31,444246,0
2014-06-10,8.31,8.37,8.23,8.36,238700,0
2014-06-11,8.35,8.38,8.24,8.29,283960,0
2014-06-12,8.26,8.3,7.95,8,311883,0
2014-06-13,8.06,8.1267,7.99,8.04,155217,0
2014-06-16,8.01,8.07,7.81,7.97,157573,0
2014-06-17,7.93,8.1,7.83,8.05,294139,0
2014-06-18,8.07,8.07,7.95,8.04,144765,0
2014-06-19,8.08,8.08,8,8.04,144499,0
2014-06-20,8.09,8.108,7.99,8.01,409595,0
2014-06-23,8.05,8.06,7.92,7.94,165010,0
2014-06-24,7.9,8.03,7.75,7.75,166391,0
2014-06-25,7.59,7.82,7.59,7.81,139048,0
2014-06-26,7.79,7.8,7.66,7.68,98190,0
2014-06-27,7.66,7.87,7.66,7.85,413112,0
2014-06-30,7.81,7.995,7.8,7.99,218867,0
2014-07-01,7.99,8.16,7.99,8.15,384856,0
2014-07-02,8.15,8.21,8.1,8.2,311500,0
2014-07-03,8.22,8.29,8.2,8.28,137520,0
2014-07-07,8.26,8.28,8.14,8.2,202770,0
2014-07-08,8.15,8.19,7.995,8.17,305958,0
2014-07-09,8.17,8.22,8.07,8.11,227473,0
2014-07-10,7.94,8.02,7.82,7.95,235620,0
2014-07-11,7.93,7.99,7.83,7.84,164572,0
2014-07-14,7.95,7.99,7.86,7.9,169181,0
2014-07-15,7.89,7.94,7.7,7.76,142375,0
2014-07-16,7.76,7.83,7.63,7.77,212327,0
2014-07-17,7.75,7.75,7.58,7.59,193851,0
2014-07-18,7.56,7.71,7.56,7.6,322775,0
2014-07-21,7.53,7.54,7.41,7.52,334010,0
2014-07-22,7.57,7.65,7.49,7.5,157363,0
2014-07-23,7.48,7.49,7.36,7.37,196691,0
2014-07-24,7.4,7.47,7.17,7.21,774131,0
2014-07-25,7.13,7.24,7.05,7.2,566522,0
2014-07-28,7.25,7.27,7.14,7.24,359736,0
2014-07-29,7.24,7.39,7.19,7.36,204373,0
2014-07-30,7.39,7.4,7.27,7.37,186993,0
2014-07-31,7.28,7.3,7.19,7.22,247597,0
2014-08-01,7.26,7.26,7.1,7.15,240276,0
2014-08-04,7.16,7.27,7.08,7.21,210780,0
2014-08-05,6.99,7.42,6.96,7.02,452387,0
2014-08-06,6.95,7.37,6.95,7.27,260236,0
2014-08-07,7.32,7.33,7.06,7.13,221559,0
2014-08-08,7.064,7.27,7.064,7.24,211673,0
2014-08-11,7.3,7.45,7.3,7.38,128986,0
2014-08-12,7.33,7.43,7.22,7.27,129807,0
2014-08-13,7.29,7.37,7.24,7.26,149689,0
2014-08-14,7.25,7.45,7.25,7.42,190069,0
2014-08-15,7.36,7.56,7.28,7.39,261546,0
2014-08-18,7.48,7.56,7.38,7.44,195338,0
2014-08-19,7.46,7.48,7.37,7.41,368427,0
2014-08-20,7.35,7.41,7.31,7.31,166503,0
2014-08-21,7.3,7.36,7.2,7.34,323062,0
2014-08-22,7.35,7.53,7.29,7.48,128464,0
2014-08-25,7.51,7.71,7.412,7.61,296933,0
2014-08-26,7.66,7.94,7.66,7.93,286725,0
2014-08-27,7.97,8.06,7.89,7.99,376676,0
2014-08-28,7.93,7.95,7.59,7.59,310875,0
2014-08-29,7.61,7.69,7.53,7.62,225398,0
2014-09-02,7.67,7.76,7.56,7.73,174941,0
2014-09-03,7.77,7.87,7.55,7.58,214904,0
2014-09-04,7.58,7.67,7.48,7.51,101297,0
2014-09-05,7.46,7.59,7.42,7.53,94654,0
2014-09-08,7.52,7.62,7.47,7.56,102659,0
2014-09-09,7.52,7.56,7.36,7.38,95629,0
2014-09-10,7.4,7.45,7.27,7.43,120210,0
2014-09-11,7.4,7.48,7.345,7.46,207728,0
2014-09-12,7.36,7.45,7.14,7.18,276864,0
2014-09-15,7.18,7.18,6.95,6.95,209077,0
2014-09-16,6.95,7.025,6.88,6.96,316227,0
2014-09-17,7,7.07,6.92,6.98,179480,0
2014-09-18,6.99,7.07,6.9,6.98,98793,0
2014-09-19,7.02,7.07,6.7,6.76,390601,0
2014-09-22,6.7,6.75,6.63,6.73,273235,0
2014-09-23,6.72,6.72,6.61,6.65,209048,0
2014-09-24,6.69,6.725,6.58,6.65,332874,0
2014-09-25,6.65,6.65,6.45,6.47,225496,0
2014-09-26,6.48,6.57,6.44,6.54,315518,0
2014-09-29,6.44,6.54,6.43,6.45,201034,0
2014-09-30,6.42,6.5,6.16,6.18,393912,0
2014-10-01,6.16,6.215,6.03,6.05,300628,0
2014-10-02,6.05,6.12,5.96,6.1,339022,0
2014-10-03,6.17,6.36,6.12,6.27,544116,0
2014-10-06,6.25,6.31,6.15,6.23,285525,0
2014-10-07,6.16,6.22,6.09,6.09,413431,0
2014-10-08,6.08,6.214,5.99,6.12,331001,0
2014-10-09,6.21,6.21,5.92,5.92,159267,0
2014-10-10,5.89,6.02,5.84,5.86,225850,0
2014-10-13,5.85,6.1,5.85,6.03,366115,0
2014-10-14,6.12,6.31,6,6.2,381041,0
2014-10-15,6.11,6.64,6.02,6.62,500197,0
2014-10-16,6.49,6.72,6.455,6.585,479471,0
2014-10-17,6.69,6.71,6.42,6.49,184850,0
2014-10-20,6.47,6.695,6.45,6.51,925950,0
2014-10-21,6.58,6.7,6.46,6.5,360383,0
2014-10-22,6.515,6.585,6.36,6.39,238107,0
2014-10-23,6.45,6.65,6.43,6.57,361139,0
2014-10-24,6.59,6.62,6.46,6.48,128392,0
2014-10-27,6.38,6.44,6.25,6.28,178386,0
2014-10-28,6.28,6.71,6.2786,6.7,774126,0
2014-10-29,6.7,6.72,6.49,6.56,263426,0
2014-10-30,6.55,6.87,6.4344,6.85,261107,0
2014-10-31,7,7.05,6.86,6.99,312763,0
2014-11-03,6.93,6.97,6.71,6.75,248901,0
2014-11-04,6.73,6.94,6.73,6.85,354298,0
2014-11-05,6.52,7.2,6.26,7.03,1251990,0
2014-11-06,7.08,7.08,6.83,6.88,387530,0
2014-11-07,6.91,7.25,6.85,7.23,395733,0
2014-11-10,7.22,7.4,7.22,7.38,316446,0
2014-11-11,7.4,7.4,7.12,7.13,283377,0
2014-11-12,7.07,7.18,7.04,7.16,265810,0
2014-11-13,7.19,7.26,6.99,7.12,205638,0
2014-11-14,7.1,7.31,7.08,7.23,368640,0
2014-11-17,7.24,7.27,7.02,7.07,383499,0
2014-11-18,7.15,7.23,7.06,7.07,362309,0
2014-11-19,7.07,7.48,6.89,7.15,260111,0
2014-11-20,7.09,7.46,7.09,7.43,265347,0
2014-11-21,7.51,7.62,7.44,7.56,332404,0
2014-11-24,7.58,7.7,7.52,7.67,239407,0
2014-11-25,7.7,7.764,7.64,7.67,249842,0
2014-11-26,7.69,7.76,7.64,7.74,165215,0
2014-11-28,7.76,7.76,7.57,7.58,182399,0
2014-12-01,7.53,7.68,7.42,7.59,345063,0
2014-12-02,7.64,7.95,7.59,7.78,463306,0
2014-12-03,7.76,8.1,7.76,8.02,478407,0
2014-12-04,8,8.05,7.87,7.95,482992,0
2014-12-05,7.94,8.16,7.93,8.07,336292,0
2014-12-08,7.96,8.14,7.93,8.01,230208,0
2014-12-09,7.98,8.39,7.91,8.32,480027,0
2014-12-10,8.24,8.35,7.965,8.02,472791,0
2014-12-11,8.1,8.285,7.99,8.015,254605,0
2014-12-12,7.87,8.05,7.66,8,266530,0
2014-12-15,8.01,8.08,7.9,7.98,388929,0
2014-12-16,7.99,8.35,7.925,7.98,516128,0
2014-12-17,7.97,8.29,7.97,8.245,314381,0
2014-12-18,8.32,8.32,8.08,8.15,211724,0
2014-12-19,8.15,8.19,8.025,8.17,335196,0
2014-12-22,8.11,8.29,8.09,8.17,111055,0
2014-12-23,8.2,8.35,8.02,8.32,213019,0
2014-12-24,8.34,8.46,8.27,8.44,65356,0
2014-12-26,8.47,8.59,8.34,8.5,150259,0
2014-12-29,8.48,8.59,8.43,8.49,231384,0
2014-12-30,8.48,8.73,8.47,8.71,165041,0
2014-12-31,8.73,8.73,8.54,8.56,224175,0
2015-01-02,8.59,8.64,8.25,8.38,134604,0
2015-01-05,8.34,8.3999,8.1,8.13,169449,0
2015-01-06,8.13,8.13,7.87,8,238083,0
2015-01-07,8.08,8.26,8.04,8.1,141274,0
2015-01-08,8.19,8.31,8.09,8.24,215335,0
2015-01-09,8.21,8.28,7.96,8.06,255326,0
2015-01-12,8.04,8.04,7.82,7.89,264360,0
2015-01-13,8.01,8.19,7.75,8,251324,0
2015-01-14,7.92,7.99,7.72,7.93,147166,0
2015-01-15,7.95,7.98,7.6,7.72,218913,0
2015-01-16,7.67,7.87,7.67,7.79,191881,0
2015-01-20,7.77,7.86,7.54,7.62,208499,0
2015-01-21,7.6,7.79,7.6,7.75,243113,0
2015-01-22,7.83,7.84,7.67,7.84,251971,0
2015-01-23,7.87,7.95,7.74,7.84,228182,0
2015-01-26,7.89,8,7.79,8,104919,0
2015-01-27,7.86,7.93,7.71,7.79,261385,0
2015-01-28,7.82,7.83,7.67,7.73,231214,0
2015-01-29,7.75,7.98,7.71,7.98,209619,0
2015-01-30,7.89,7.988,7.7,7.77,237682,0
2015-02-02,7.81,8.01,7.69,7.98,317405,0
2015-02-03,8.02,8.2,7.9412,8.17,325196,0
2015-02-04,8.1,8.196,7.99,8.02,183469,0
2015-02-05,8.02,8.166,7.9,8.02,284920,0
2015-02-06,8.05,8.14,7.95,7.95,374931,0
2015-02-09,7.94,8.09,7.87,7.96,279789,0
2015-02-10,8,8.128,7.87,7.88,293271,0
2015-02-11,7.83,7.97,7.74,7.81,218496,0
2015-02-12,7.91,7.99,7.54,7.62,593664,0
2015-02-13,7.6,7.73,7.57,7.58,345749,0
2015-02-17,7.61,7.758,7.57,7.6,337465,0
2015-02-18,7.56,7.7,7.52,7.62,95024,0
2015-02-19,7.58,7.64,7.48,7.56,320860,0
2015-02-20,7.58,7.58,7.37,7.42,309804,0
2015-02-23,7.4,7.42,7.16,7.18,298274,0
2015-02-24,7.42,7.42,6.375,6.45,1765949,0
2015-02-25,6.45,6.5,6.18,6.23,881891,0
2015-02-26,6.25,6.27,6.025,6.12,783289,0
2015-02-27,6.19,6.19,6.06,6.1,600823,0
2015-03-02,6.1,6.21,6.06,6.11,651000,0
2015-03-03,6.16,6.37,5.97,5.98,961300,0
2015-03-04,5.98,6.05,5.77,5.93,892500,0
2015-03-05,6.08,6.13,5.93,5.98,815300,0
2015-03-06,5.97,5.99,5.87,5.87,827100,0
2015-03-09,5.97,6.03,5.68,5.86,1033300,0
2015-03-10,5.78,5.8,5.53,5.63,824500,0
2015-03-11,5.62,5.76,5.55,5.74,446300,0
2015-03-12,5.78,5.9,5.7,5.9,498600,0
2015-03-13,5.92,5.92,5.71,5.8,307000,0
2015-03-16,5.85,5.85,5.66,5.72,301200,0
2015-03-17,5.73,5.78,5.61,5.66,407700,0
2015-03-18,5.62,5.91,5.62,5.88,649800,0
2015-03-19,5.91,5.96,5.82,5.85,343800,0
2015-03-20,5.86,5.98,5.86,5.93,373000,0
2015-03-23,5.93,6.02,5.87,5.97,216800,0
2015-03-24,5.99,6.11,5.9,6.1,271300,0
2015-03-25,6.11,6.12,6,6.05,398400,0
2015-03-26,6.06,6.14,6.01,6.05,293300,0
2015-03-27,6.04,6.11,6.01,6.1,446900,0
2015-03-30,6.11,6.13,6.01,6.1,225500,0
2015-03-31,6.03,6.06,5.95,6.01,342205,0
2015-04-01,5.97,6.07,5.89,5.93,223200,0
2015-04-02,5.94,6.08,5.89,5.9,292000,0
2015-04-06,5.89,6.13,5.87,6.13,175300,0
2015-04-07,6.15,6.195,6.004,6.11,174258,0
2015-04-08,6.13,6.15,6.02,6.08,133000,0
2015-04-09,6.05,6.09,5.87,5.93,178108,0
2015-04-10,5.98,6.05,5.9,5.93,130000,0
2015-04-13,5.93,6.09,5.91,6.07,109000,0
2015-04-14,6.1,6.17,6.08,6.13,106700,0
2015-04-15,6.15,6.3,6.14,6.26,162190,0
2015-04-16,6.22,6.2799,6.11,6.12,107039,0
2015-04-17,6.12,6.12,5.77,5.85,308000,0
2015-04-20,5.85,6.02,5.85,5.98,113140,0
2015-04-21,6.02,6.0392,5.78,5.85,158376,0
2015-04-22,5.83,5.91,5.79,5.81,126894,0
2015-04-23,5.8,5.95,5.79,5.84,220800,0
2015-04-24,5.87,6,5.84,5.96,105939,0
2015-04-27,6.01,6.19,5.88,6.03,186800,0
2015-04-28,6.02,6.2,6.02,6.16,143089,0
2015-04-29,6.15,6.15,5.97,6.01,121900,0
2015-04-30,6.11,6.11,5.78,5.8,245800,0
2015-05-01,5.8,5.85,5.63,5.77,161200,0
2015-05-04,5.8,5.92,5.72,5.74,200400,0
2015-05-05,5.66,6.01,5.6,6,648600,0
2015-05-06,6,6.04,5.33,5.5,1133088,0
2015-05-07,5.62,5.788,5.5,5.66,539215,0
2015-05-08,5.68,5.76,5.58,5.62,321600,0
2015-05-11,5.58,5.76,5.56,5.73,392800,0
2015-05-12,5.76,5.98,5.63,5.76,451327,0
2015-05-13,5.9,5.9,5.56,5.56,317200,0
2015-05-14,5.59,5.83,5.59,5.78,379400,0
2015-05-15,5.77,5.94,5.65,5.85,273898,0
2015-05-18,5.84,5.92,5.69,5.77,264041,0
2015-05-19,5.71,5.8,5.64,5.73,282411,0
2015-05-20,5.77,5.77,5.65,5.71,131200,0
2015-05-21,5.73,5.77,5.67,5.74,148600,0
2015-05-22,5.7,5.76,5.62,5.63,158700,0
2015-05-26,5.57,5.62,5.47,5.6,351307,0
2015-05-27,5.62,5.79,5.55,5.71,346100,0
2015-05-28,5.66,5.69,5.55,5.59,227050,0
2015-05-29,5.62,5.65,5.52,5.56,233800,0
2015-06-01,5.57,5.7,5.53,5.67,195321,0
2015-06-02,5.67,5.76,5.6,5.61,176603,0
2015-06-03,5.64,5.92,5.64,5.85,286900,0
2015-06-04,5.78,5.81,5.7,5.73,117300,0
2015-06-05,5.75,5.77,5.62,5.7,222100,0
2015-06-08,5.68,5.8,5.64,5.75,202700,0
2015-06-09,5.78,5.82,5.67,5.72,145780,0
2015-06-10,5.78,5.91,5.74,5.89,181977,0
2015-06-11,5.92,5.96,5.85,5.96,132379,0
2015-06-12,5.96,6.01,5.86,6,188200,0
2015-06-15,5.89,6,5.77,5.94,165600,0
2015-06-16,5.96,5.99,5.85,5.9,185800,0
2015-06-17,5.95,5.98,5.91,5.92,125500,0
2015-06-18,5.91,5.99,5.91,5.95,207700,0
2015-06-19,5.95,6.05,5.92,5.98,454100,0
2015-06-22,5.99,6.05,5.99,6.02,195600,0
2015-06-23,6.05,6.1402,5.99,6.1,139026,0
2015-06-24,6.12,6.15,6.04,6.08,476400,0
2015-06-25,6.14,6.14,6,6.02,132300,0
2015-06-26,6.01,6.1,5.93,6.08,668500,0
2015-06-29,6,6.1,5.95,5.99,305100,0
2015-06-30,6.02,6.02,5.85,5.96,265154,0
2015-07-01,5.99,6.07,5.8,5.86,482400,0
2015-07-02,5.89,6.03,5.86,5.99,264300,0
2015-07-06,5.93,5.98,5.88,5.88,314500,0
2015-07-07,5.88,5.88,5.78,5.84,285400,0
2015-07-08,5.81,5.83,5.65,5.72,515700,0
2015-07-09,5.76,5.76,5.62,5.67,233300,0
2015-07-10,5.72,5.85,5.67,5.68,163400,0
2015-07-13,5.7,5.85,5.68,5.84,416800,0
2015-07-14,5.84,5.89,5.82,5.87,411515,0
2015-07-15,5.87,5.905,5.71,5.78,343350,0
2015-07-16,5.8,5.87,5.73,5.81,211500,0
2015-07-17,5.83,5.97,5.8,5.9,308400,0
2015-07-20,5.9,5.91,5.63,5.68,220100,0
2015-07-21,5.65,5.73,5.65,5.69,197700,0
2015-07-22,5.65,5.75,5.62,5.68,148400,0
2015-07-23,5.69,5.71,5.4,5.4,466300,0
2015-07-24,5.38,5.38,5.19,5.23,516900,0
2015-07-27,5.19,5.34,5.17,5.19,226300,0
2015-07-28,5.2,5.22,5.07,5.18,394500,0
2015-07-29,5.18,5.27,5.14,5.15,270700,0
2015-07-30,5.15,5.2,5.05,5.1,275600,0
2015-07-31,5.11,5.12,5,5.07,438900,0
2015-08-03,5.04,5.37,5.02,5.33,513690,0
2015-08-04,5.85,5.88,5.25,5.88,643900,0
2015-08-05,5.89,6.17,5.89,5.97,526300,0
2015-08-06,5.97,6,5.85,5.92,367083,0
2015-08-07,5.83,5.96,5.69,5.69,217600,0
2015-08-10,5.71,5.88,5.68,5.77,257300,0
2015-08-11,5.68,5.815,5.63,5.75,208820,0
2015-08-12,5.66,5.76,5.6,5.63,202100,0
2015-08-13,5.64,5.69,5.59,5.61,189700,0
2015-08-14,5.58,5.71,5.57,5.64,140300,0
2015-08-17,5.59,5.62,5.55,5.58,108600,0
2015-08-18,5.54,5.67,5.47,5.64,242000,0
2015-08-19,5.72,5.81,5.58,5.68,262000,0
2015-08-20,5.63,5.64,5.4,5.4,264000,0
2015-08-21,5.28,5.46,5.27,5.39,402800,0
2015-08-24,5.12,5.44,5.02,5.2,399739,0
2015-08-25,5.39,5.39,5.07,5.1,294800,0
2015-08-26,5.18,5.31,5.06,5.29,284000,0
2015-08-27,5.3,5.39,5.14,5.29,216800,0
2015-08-28,5.24,5.47,5.24,5.42,118000,0
2015-08-31,5.35,5.57,5.34,5.55,144500,0
2015-09-01,5.44,5.5,5.24,5.26,228300,0
2015-09-02,5.35,5.5,5.22,5.5,229300,0
2015-09-03,5.5,5.56,5.41,5.47,110300,0
2015-09-04,5.4,5.52,5.3,5.3,159100,0
2015-09-08,5.41,5.52,5.33,5.4,121400,0
2015-09-09,5.46,5.55,5.39,5.4,86400,0
2015-09-10,5.39,5.485,5.34,5.37,66937,0
2015-09-11,5.32,5.38,5.23,5.27,279700,0
2015-09-14,5.28,5.33,5.2,5.26,135300,0
2015-09-15,5.26,5.35,5.24,5.32,132800,0
2015-09-16,5.35,5.44,5.34,5.39,210800,0
2015-09-17,5.41,5.56,5.37,5.47,204928,0
2015-09-18,5.4,5.43,5.17,5.21,333900,0
2015-09-21,5.27,5.27,5.2,5.21,173300,0
2015-09-22,5.17,5.23,5.05,5.19,397400,0
2015-09-23,5.17,5.265,5.13,5.16,143609,0
2015-09-24,5.1,5.35,5.05,5.31,464591,0
2015-09-25,5.34,5.36,5.21,5.24,323900,0
2015-09-28,5.2,5.23,5,5,244349,0
2015-09-29,5,5.14,5,5.08,148300,0
2015-09-30,5.14,5.16,5.03,5.04,185100,0
2015-10-01,5.03,5.15,4.96,4.99,224500,0
2015-10-02,4.96,5.12,4.91,5.12,215000,0
2015-10-05,5.14,5.6,5.14,5.56,260656,0
2015-10-06,5.56,5.84,5.48,5.67,420300,0
2015-10-07,5.67,5.69,5.42,5.6,396500,0
2015-10-08,5.57,5.7,5.54,5.61,221000,0
2015-10-09,5.65,5.77,5.61,5.73,117300,0
2015-10-12,5.75,5.8,5.67,5.79,84087,0
2015-10-13,5.81,5.88,5.67,5.7,270000,0
2015-10-14,5.72,5.78,5.56,5.59,260300,0
2015-10-15,5.61,5.61,5.45,5.57,183400,0
2015-10-16,5.52,5.56,5.25,5.33,117200,0
2015-10-19,4.25,4.4,3.78,4.22,2057166,0
2015-10-20,4.25,4.76,4.23,4.32,1168100,0
2015-10-21,4.27,4.37,4.07,4.2,400700,0
2015-10-22,4.26,4.32,4.08,4.25,373300,0
2015-10-23,4.25,4.29,4.18,4.26,439200,0
2015-10-26,4.24,4.28,4.07,4.12,238800,0
2015-10-27,4.09,4.11,3.9,3.91,1095500,0
2015-10-28,3.92,4.12,3.85,4.12,328900,0
2015-10-29,4.09,4.17,3.99,4.01,135100,0
2015-10-30,4,4.08,3.95,4,140000,0
2015-11-02,3.99,4.24,3.99,4.2,223309,0
2015-11-03,4.21,4.65,4.02,4.05,771200,0
2015-11-04,4.03,4.07,3.92,4.03,289908,0
2015-11-05,4.01,4.26,4.01,4.25,390200,0
2015-11-06,4.22,4.3,4.11,4.29,178100,0
2015-11-09,4.27,4.3,4.11,4.13,145451,0
2015-11-10,4.11,4.18,4.05,4.16,179200,0
2015-11-11,4.19,4.22,4.06,4.2,107700,0
2015-11-12,4.18,4.18,4.1,4.13,157900,0
2015-11-13,4.1,4.18,4.09,4.12,165200,0
2015-11-16,4.08,4.16,4,4.02,195500,0
2015-11-17,4.02,4.03,3.92,3.99,432700,0
2015-11-18,4.01,4.2,4.01,4.16,174200,0
2015-11-19,4.17,4.32,4.14,4.3,192700,0
2015-11-20,4.32,4.35,4.24,4.29,173000,0
2015-11-23,4.25,4.3,4.25,4.29,90300,0
2015-11-24,4.27,4.33,4.26,4.3,287700,0
2015-11-25,4.29,4.4,4.26,4.3,331700,0
2015-11-27,4.29,4.3,4.26,4.3,64900,0
2015-11-30,4.33,4.56,4.26,4.53,214900,0
2015-12-01,4.53,4.6,4.42,4.59,218662,0
2015-12-02,4.58,4.81,4.53,4.68,330135,0
2015-12-03,4.65,4.715,4.529,4.57,316153,0
2015-12-04,4.6,4.78,4.47,4.49,252600,0
2015-12-07,4.5,4.64,4.38,4.45,272800,0
2015-12-08,4.43,4.485,4.3204,4.39,143196,0
2015-12-09,4.36,4.42,4.2,4.25,167000,0
2015-12-10,4.24,4.35,4.24,4.33,204700,0
2015-12-11,4.25,4.3,4.15,4.2,258100,0
2015-12-14,4.2,4.24,3.98,4.01,276672,0
2015-12-15,4.02,4.06,3.66,3.68,613500,0
2015-12-16,3.72,3.95,3.69,3.94,453700,0
2015-12-17,3.97,4.02,3.88,4,257300,0
2015-12-18,4,4.03,3.91,4.02,461700,0
2015-12-21,4.01,4.01,3.85,3.91,196900,0
2015-12-22,3.95,4.04,3.81,4.03,209849,0
2015-12-23,4.04,4.15,4.02,4.12,102900,0
2015-12-24,4.1,4.21,4.09,4.15,65175,0
2015-12-28,4.16,4.16,3.9,3.93,212211,0
2015-12-29,4.05,4.19,3.99,4.07,468105,0
2015-12-30,4.03,4.08,3.98,4.01,114876,0
2015-12-31,3.97,4.04,3.93,3.96,220170,0
2016-01-04,3.92,3.92,3.78,3.86,278200,0
2016-01-05,3.85,3.91,3.75,3.79,143505,0
2016-01-06,3.8,3.8,3.665,3.68,105650,0
2016-01-07,3.63,3.65,3.45,3.48,221295,0
2016-01-08,3.48,3.6,3.43,3.45,151433,0
2016-01-11,3.45,3.54,3.395,3.52,322956,0
2016-01-12,3.53,3.53,3.3,3.33,217481,0
2016-01-13,3.35,3.41,3.115,3.16,196474,0
2016-01-14,3.21,3.27,3.14,3.22,205183,0
2016-01-15,3.13,3.3,3.08,3.21,347360,0
2016-01-19,3.24,3.26,3.07,3.18,376100,0
2016-01-20,3.09,3.16,2.96,3.06,363105,0
2016-01-21,3.04,3.13,3.01,3.04,274253,0
2016-01-22,3.09,3.2,3.04,3.15,355702,0
2016-01-25,3.15,3.23,3.03,3.07,267050,0
2016-01-26,3.12,3.29,3.07,3.25,166365,0
2016-01-27,3.26,3.32,3.19,3.22,120204,0
2016-01-28,3.24,3.31,3.17,3.2,70630,0
2016-01-29,3.23,3.45,3.23,3.44,158903,0
2016-02-01,3.43,3.47,3.35,3.41,147540,0
2016-02-02,3.39,3.43,3.33,3.35,113265,0
2016-02-03,3.36,3.5,3.295,3.48,148500,0
2016-02-04,3.5,3.69,3.5,3.66,131261,0
2016-02-05,3.67,3.67,3.41,3.42,152062,0
2016-02-08,3.4,3.48,3.25,3.46,146639,0
2016-02-09,3.4,3.4,3.2,3.21,232324,0
2016-02-10,3.24,3.32,3.21,3.26,233077,0
2016-02-11,3.2,3.25,3.11,3.2,125268,0
2016-02-12,3.2,3.33,3.12,3.28,184307,0
2016-02-16,3.29,3.35,3.25,3.3,369896,0
2016-02-17,3.31,3.65,3.31,3.59,569268,0
2016-02-18,3.58,3.67,3.46,3.47,78363,0
2016-02-19,3.5,3.67,3.4,3.44,80239,0
2016-02-22,3.46,3.655,3.46,3.52,151553,0
2016-02-23,3.4,3.81,3.39,3.5,476154,0
2016-02-24,3.37,3.5,3.37,3.4,99571,0
2016-02-25,3.39,3.4,3.21,3.36,117113,0
2016-02-26,3.37,3.445,3.3,3.32,180711,0
2016-02-29,3.31,3.41,3.31,3.4,144685,0
2016-03-01,3.43,3.51,3.43,3.49,163311,0
2016-03-02,3.47,3.54,3.43,3.48,174182,0
2016-03-03,3.49,3.54,3.44,3.45,302259,0
2016-03-04,3.47,3.6,3.42,3.5,298707,0
2016-03-07,3.49,3.81,3.49,3.81,162821,0
2016-03-08,3.8,3.81,3.63,3.64,98135,0
2016-03-09,3.67,3.82,3.6,3.63,55575,0
2016-03-10,3.64,3.78,3.61,3.78,197048,0
2016-03-11,3.84,4.08,3.84,4.02,176486,0
2016-03-14,4,4.085,3.82,3.82,173642,0
2016-03-15,3.83,3.855,3.6,3.6,118598,0
2016-03-16,3.6,3.93,3.6,3.74,96159,0
2016-03-17,3.74,4.01,3.7,3.99,219955,0
2016-03-18,4.11,4.46,4.11,4.29,657148,0
2016-03-21,4.31,4.37,4.25,4.3,297250,0
2016-03-22,4.27,4.34,4.1801,4.3,257417,0
2016-03-23,4.25,4.35,4.145,4.25,274625,0
2016-03-24,4.23,4.43,4.14,4.42,87801,0
2016-03-28,4.45,4.47,4.23,4.26,105265,0
2016-03-29,4.24,4.5,4.18,4.43,236947,0
2016-03-30,4.43,4.49,4.29,4.33,112974,0
2016-03-31,4.35,4.5,4.33,4.46,415763,0
2016-04-01,4.4,4.4199,4.23,4.24,105629,0
2016-04-04,4.25,4.27,4.05,4.11,172134,0
2016-04-05,4.09,4.2,4.02,4.11,120246,0
2016-04-06,4.09,4.145,4.05,4.1,98563,0
2016-04-07,4.06,4.14,4.02,4.06,126880,0
2016-04-08,4.07,4.135,3.96,3.97,144884,0
2016-04-11,3.98,4.12,3.98,4.1,171866,0
2016-04-12,4.09,4.33,4.06,4.31,173514,0
2016-04-13,4.31,4.62,4.3,4.61,265131,0
2016-04-14,4.56,4.595,4.42,4.51,153368,0
2016-04-15,4.47,4.54,4.47,4.5,99802,0
2016-04-18,4.42,4.76,4.42,4.73,162208,0
2016-04-19,4.75,4.85,4.72,4.76,227807,0
2016-04-20,4.7075,4.79,4.64,4.65,113572,0
2016-04-21,4.68,4.76,4.57,4.6,125963,0
2016-04-22,4.61,4.68,4.53,4.57,71759,0
2016-04-25,4.58,4.6097,4.4,4.45,68759,0
2016-04-26,4.5,4.8,4.37,4.72,109596,0
2016-04-27,4.76,4.81,4.63,4.73,91654,0
2016-04-28,4.68,4.74,4.41,4.42,60841,0
2016-04-29,4.44,4.62,4.43,4.57,122951,0
2016-05-02,4.62,4.72,4.54,4.61,108973,0
2016-05-03,4.42,4.71,4.28,4.49,185975,0
2016-05-04,4.47,4.73,4.46,4.49,206179,0
2016-05-05,4.53,4.62,4.45,4.52,324760,0
2016-05-06,4.52,4.59,4.5,4.51,198169,0
2016-05-09,4.5,4.58,4.43,4.505,144453,0
2016-05-10,4.56,4.71,4.5,4.56,229319,0
2016-05-11,4.54,4.64,4.49,4.5,57085,0
2016-05-12,4.52,4.57,4.37,4.39,65730,0
2016-05-13,4.19,4.51,4.19,4.43,72502,0
2016-05-16,4.46,4.57,4.4,4.47,58574,0
2016-05-17,4.45,4.46,4.12,4.16,76555,0
2016-05-18,4.15,4.28,4.13,4.2,69578,0
2016-05-19,4.15,4.25,4.03,4.22,69116,0
2016-05-20,4.26,4.39,4.19,4.38,101905,0
2016-05-23,4.36,4.52,4.22,4.24,192267,0
2016-05-24,4.28,4.48,4.26,4.42,120991,0
2016-05-25,4.43,4.49,4.39,4.4,66986,0
2016-05-26,4.3801,4.43,4.31,4.34,26290,0
2016-05-27,4.36,4.55,4.34,4.55,191966,0
2016-05-31,4.55,4.66,4.36,4.56,76594,0
2016-06-01,4.55,4.66,4.4545,4.62,60860,0
2016-06-02,4.61,4.66,4.42,4.59,47325,0
2016-06-03,4.59,4.62,4.51,4.6,50575,0
2016-06-06,4.6,4.85,4.6,4.84,87494,0
2016-06-07,4.83,4.87,4.76,4.81,67283,0
2016-06-08,4.81,5.09,4.78,5.08,92379,0
2016-06-09,5.03,5.03,4.61,4.67,148542,0
2016-06-10,4.63,4.72,4.6,4.61,40073,0
2016-06-13,4.59,4.72,4.59,4.64,38678,0
2016-06-14,4.59,4.84,4.59,4.82,60071,0
2016-06-15,4.79,4.82,4.73,4.73,68388,0
2016-06-16,4.71,4.87,4.5913,4.85,76235,0
2016-06-17,4.83,4.85,4.73,4.81,242102,0
2016-06-20,4.86,5.02,4.7998,4.84,42742,0
2016-06-21,4.85,4.88,4.74,4.8,60843,0
2016-06-22,4.83,4.85,4.66,4.67,28714,0
2016-06-23,4.77,4.91,4.71,4.76,128756,0
2016-06-24,4.52,4.64,4.34,4.5,148435,0
2016-06-27,4.45,4.495,4.17,4.17,171339,0
2016-06-28,4.24,4.33,4.175,4.26,139893,0
2016-06-29,4.34,4.4,4.29,4.32,92552,0
2016-06-30,4.35,4.41,4.28,4.36,244378,0
2016-07-01,4.37,4.41,4.27,4.34,161663,0
2016-07-05,4.3,4.35,4.24,4.28,120413,0
2016-07-06,4.23,4.3155,4.19,4.21,70576,0
2016-07-07,4.21,4.38,4.2,4.35,171753,0
2016-07-08,4.41,4.62,4.3301,4.62,136826,0
2016-07-11,4.63,4.77,4.63,4.75,103260,0
2016-07-12,4.8,4.96,4.7701,4.91,125790,0
2016-07-13,4.93,4.97,4.83,4.84,111895,0
2016-07-14,4.87,4.93,4.7701,4.81,98199,0
2016-07-15,4.85,4.9,4.73,4.81,96358,0
2016-07-18,4.8,4.8295,4.74,4.76,210583,0
2016-07-19,4.77,4.82,4.58,4.63,89831,0
2016-07-20,4.64,4.74,4.45,4.47,167730,0
2016-07-21,4.52,4.62,4.5,4.54,249304,0
2016-07-22,4.55,4.67,4.48,4.49,158821,0
2016-07-25,4.49,4.5,4.4201,4.46,42027,0
2016-07-26,4.49,4.56,4.46,4.47,123191,0
2016-07-27,4.49,4.64,4.44,4.45,97663,0
2016-07-28,4.43,4.61,4.42,4.45,62860,0
2016-07-29,4.45,4.55,4.35,4.44,105926,0
2016-08-01,4.43,4.46,4.33,4.41,75645,0
2016-08-02,4.42,4.44,4.28,4.3,91280,0
2016-08-03,4.395,4.395,4.28,4.36,99836,0
2016-08-04,4.34,4.5,3.515,3.69,501025,0
2016-08-05,3.68,3.82,3.53,3.72,1227366,0
2016-08-08,3.7,3.89,3.6,3.86,278748,0
2016-08-09,3.88,4.06,3.82,3.83,281939,0
2016-08-10,3.87,3.9,3.79,3.88,128592,0
2016-08-11,3.97,4,3.9,3.91,164434,0
2016-08-12,3.9,3.92,3.79,3.83,117144,0
2016-08-15,3.86,3.95,3.85,3.88,181562,0
2016-08-16,3.9,4.01,3.84,3.84,82847,0
2016-08-17,3.84,3.85,3.75,3.77,63704,0
2016-08-18,3.78,3.9,3.78,3.87,65709,0
2016-08-19,3.86,3.91,3.8,3.84,150989,0
2016-08-22,3.84,3.87,3.76,3.82,43968,0
2016-08-23,3.82,3.9,3.82,3.88,80367,0
2016-08-24,3.9,3.9,3.77,3.89,49532,0
2016-08-25,3.87,3.92,3.8,3.89,41741,0
2016-08-26,3.88,3.96,3.82,3.85,33667,0
2016-08-29,3.85,3.87,3.8,3.81,61973,0
2016-08-30,3.82,3.9,3.82,3.86,21374,0
2016-08-31,3.87,3.88,3.79,3.86,162871,0
2016-09-01,3.85,3.89,3.78,3.85,62403,0
2016-09-02,3.86,3.895,3.8,3.88,49422,0
2016-09-06,3.88,3.97,3.86,3.88,116112,0
2016-09-07,3.88,3.96,3.85,3.89,103978,0
2016-09-08,3.91,3.92,3.87,3.88,75627,0
2016-09-09,3.85,3.87,3.7,3.7,127255,0
2016-09-12,3.71,3.775,3.65,3.77,136170,0
2016-09-13,3.76,3.86,3.75,3.82,130457,0
2016-09-14,3.82,3.89,3.69,3.76,108087,0
2016-09-15,3.775,3.815,3.705,3.72,53425,0
2016-09-16,3.71,3.8,3.66,3.67,393506,0
2016-09-19,3.7,3.8,3.65,3.71,114195,0
2016-09-20,3.76,3.82,3.58,3.65,138157,0
2016-09-21,3.64,3.71,3.57,3.62,80718,0
2016-09-22,3.65,3.72,3.63,3.67,185847,0
2016-09-23,3.67,3.72,3.6,3.62,76046,0
2016-09-26,3.58,3.65,3.52,3.55,131066,0
2016-09-27,3.56,3.63,3.5388,3.59,119419,0
2016-09-28,3.61,3.65,3.55,3.59,105947,0
2016-09-29,3.59,3.65,3.542,3.56,61291,0
2016-09-30,3.56,3.595,3.49,3.5,189185,0
2016-10-03,3.5,3.58,3.45,3.47,70424,0
2016-10-04,3.49,3.54,3.45,3.48,138955,0
2016-10-05,3.51,3.56,3.49,3.51,353121,0
2016-10-06,3.52,3.58,3.5,3.52,408258,0
2016-10-07,3.57,3.62,3.45,3.47,345871,0
2016-10-10,3.48,3.7,3.48,3.62,267209,0
2016-10-11,3.62,3.69,3.5,3.54,204576,0
2016-10-12,3.55,3.64,3.5,3.56,92598,0
2016-10-13,3.52,3.55,3.47,3.49,147748,0
2016-10-14,3.52,3.7,3.51,3.56,265770,0
2016-10-17,3.57,3.74,3.57,3.65,154974,0
2016-10-18,3.67,3.71,3.63,3.65,116992,0
2016-10-19,3.64,3.79,3.63,3.72,281911,0
2016-10-20,3.74,3.76,3.57,3.62,406011,0
2016-10-21,3.58,3.7,3.52,3.67,148696,0
2016-10-24,3.68,3.76,3.66,3.71,213680,0
2016-10-25,3.7,3.75,3.66,3.69,262762,0
2016-10-26,3.67,3.71,3.61,3.64,169490,0
2016-10-27,3.66,3.68,3.62,3.64,245129,0
2016-10-28,3.65,3.68,3.62,3.65,264076,0
2016-10-31,3.6,3.7,3.5,3.55,346067,0
2016-11-01,3.5,3.6,3.5,3.55,175482,0
2016-11-02,3.65,3.65,3.2,3.2,355919,0
2016-11-03,3.25,3.25,3.1,3.125,319902,0
2016-11-04,3.15,3.2,3.05,3.05,1075712,0
2016-11-07,3.1,3.35,3.05,3.2,1171889,0
2016-11-08,3.2,3.55,3.15,3.5,1011307,0
2016-11-09,3.45,3.95,3.4,3.9,901569,0
2016-11-10,4,4.1,3.85,4.05,528646,0
2016-11-11,4.1,4.15,4,4.1,749305,0
2016-11-14,4.2,4.25,4,4.2,663915,0
2016-11-15,4.2,4.45,4.15,4.45,599575,0
2016-11-16,4.5,4.55,4.35,4.4,308952,0
2016-11-17,4.35,4.5,4.25,4.5,278597,0
2016-11-18,4.55,4.55,4.35,4.5,233688,0
2016-11-21,4.55,4.7,4.4,4.6,391672,0
2016-11-22,4.65,4.65,4.55,4.65,253030,0
2016-11-23,4.65,4.7,4.45,4.6,329882,0
2016-11-25,4.65,4.65,4.5,4.6,40421,0
2016-11-28,4.65,4.65,4.5,4.5,228078,0
2016-11-29,4.55,4.65,4.45,4.45,271345,0
2016-11-30,4.5,4.55,4.2,4.25,497496,0
2016-12-01,4.2,4.5,4.2,4.3,401886,0
2016-12-02,4.35,4.4,4.25,4.3,178732,0
2016-12-05,4.35,4.5,4.35,4.4,264373,0
2016-12-06,4.45,4.65,4.4,4.55,347488,0
2016-12-07,4.6,5,4.55,4.85,514891,0
2016-12-08,4.85,4.85,4.65,4.75,241664,0
2016-12-09,4.75,4.85,4.675,4.75,220074,0
2016-12-12,4.75,4.85,4.65,4.7,178673,0
2016-12-13,4.75,4.8,4.55,4.6,118027,0
2016-12-14,4.55,4.65,4.45,4.6,326576,0
2016-12-15,4.6,4.625,4.45,4.45,323581,0
2016-12-16,4.5,4.5,4.425,4.5,421204,0
2016-12-19,4.45,4.5,4.2,4.35,521064,0
2016-12-20,4.4,4.85,4.375,4.75,361267,0
2016-12-21,4.8,4.8,4.45,4.5,282152,0
2016-12-22,4.55,4.65,4.425,4.55,149975,0
2016-12-23,4.55,4.6,4.45,4.6,109598,0
2016-12-27,4.6,4.7,4.45,4.5,130835,0
2016-12-28,4.55,4.65,4.4,4.4,177640,0
2016-12-29,4.45,4.45,4.25,4.25,147718,0
2016-12-30,4.3,4.375,4.2,4.2,126202,0
2017-01-03,4.35,4.5,4.3,4.5,206726,0
2017-01-04,4.5,4.7,4.5,4.7,260941,0
2017-01-05,4.65,4.7,4.275,4.475,234744,0
2017-01-06,4.55,4.55,4.4,4.45,104564,0
2017-01-09,4.35,4.45,4.3,4.35,141748,0
2017-01-10,4.4,4.5,4.35,4.5,94780,0
2017-01-11,4.5,4.5,4.4,4.45,101504,0
2017-01-12,4.4,4.5,4.35,4.4,166245,0
2017-01-13,4.45,4.55,4.45,4.5,112119,0
2017-01-17,4.5,4.5,4.35,4.35,121650,0
2017-01-18,4.4,4.55,4.3,4.55,248360,0
2017-01-19,4.55,4.55,4.4,4.45,135576,0
2017-01-20,4.45,4.65,4.45,4.55,216489,0
2017-01-23,4.55,4.6,4.45,4.55,208269,0
2017-01-24,4.6,5,4.575,5,313180,0
2017-01-25,5.15,5.45,5,5.05,366328,0
2017-01-26,5.05,5.2,4.95,5.15,350076,0
2017-01-27,5.2,5.4,5.15,5.3,452966,0
2017-01-30,5.25,5.25,5.05,5.2,198541,0
2017-01-31,5.2,5.25,5.1,5.2,187272,0
2017-02-01,5.25,5.3,5.1,5.15,203249,0
2017-02-02,5.15,5.15,4.9,4.95,138740,0
2017-02-03,5,5.15,4.95,5.1,135735,0
2017-02-06,5.05,5.05,4.8,4.85,180170,0
2017-02-07,4.85,5,4.8,4.8,158761,0
2017-02-08,4.8,4.9,4.65,4.9,233190,0
2017-02-09,4.9,5.05,4.8,4.95,83754,0
2017-02-10,4.95,5.05,4.85,5,100435,0
2017-02-13,5.05,5.15,5,5.05,109956,0
2017-02-14,5,5.05,4.9,4.95,302245,0
2017-02-15,4.95,5.14,4.875,5,314087,0
2017-02-16,5.05,5.05,4.9,4.95,204811,0
2017-02-17,4.95,4.975,4.85,4.95,216138,0
2017-02-21,5,5,4.75,4.85,223582,0
2017-02-22,4.75,4.75,4.4,4.65,492118,0
2017-02-23,4.65,4.65,4.25,4.55,344292,0
2017-02-24,4.5,4.55,4.4,4.5,134587,0
2017-02-27,4.5,4.65,4.2664,4.45,307683,0
2017-02-28,4.4,4.5,4.25,4.35,328294,0
2017-03-01,4.35,4.55,4.35,4.45,268743,0
2017-03-02,4.6,4.7,4.55,4.55,360224,0
2017-03-03,4.6,4.74,4.475,4.5,277703,0
2017-03-06,4.45,4.7,4.405,4.65,239049,0
2017-03-07,4.65,4.7,4.45,4.5,320435,0
2017-03-08,4.45,4.5,4.3,4.3,325868,0
2017-03-09,4.4,4.495,4.25,4.25,303841,0
2017-03-10,4.3,4.5,4.3,4.4,275968,0
2017-03-13,4.45,4.45,4.2,4.275,251384,0
2017-03-14,4.3,4.3,4.1,4.2,143821,0
2017-03-15,4.2,4.35,4.15,4.3,100912,0
2017-03-16,4.3,4.55,4.3,4.55,193617,0
2017-03-17,4.5,4.65,4.35,4.4,351937,0
2017-03-20,4.45,4.5,4.15,4.15,229390,0
2017-03-21,4.2,4.25,3.95,4,319380,0
2017-03-22,3.95,4.1,3.85,3.95,502830,0
2017-03-23,4,4.1,3.95,4.1,115176,0
2017-03-24,4.1,4.375,4.05,4.3,321257,0
2017-03-27,4.2,4.35,4.2,4.25,166216,0
2017-03-28,4.25,4.3,4.125,4.2,255850,0
2017-03-29,4.25,4.45,4.175,4.4,220499,0
2017-03-30,4.4,4.5,4.35,4.4,186505,0
2017-03-31,4.45,4.45,4,4,387865,0
2017-04-03,4.1,4.2,4.1,4.1,243099,0
2017-04-04,4.1,4.2,4.05,4.15,212070,0
2017-04-05,4.15,4.325,4.075,4.15,224224,0
2017-04-06,4.15,4.4,4.1352,4.35,191178,0
2017-04-07,4.3,4.65,4.3,4.65,206620,0
2017-04-10,4.6,4.7,4.5,4.55,99371,0
2017-04-11,4.6,4.6,4.5,4.55,73405,0
2017-04-12,4.55,4.55,4.35,4.45,215898,0
2017-04-13,4.4,4.525,4.4,4.45,190886,0
2017-04-17,4.5,4.51,4.4,4.5,200369,0
2017-04-18,4.45,4.525,4.4,4.5,99840,0
2017-04-19,4.5,4.55,4.45,4.5,139938,0
2017-04-20,4.5,4.55,4.45,4.45,164621,0
2017-04-21,4.45,4.6,4.4,4.45,249782,0
2017-04-24,4.5,4.65,4.5,4.55,175006,0
2017-04-25,4.55,4.65,4.55,4.6,144895,0
2017-04-26,4.6,4.85,4.55,4.8,171383,0
2017-04-27,4.8,4.85,4.75,4.8,103937,0
2017-04-28,4.85,4.85,4.5,4.55,111926,0
2017-05-01,4.6,4.7,4.5,4.6,123870,0
2017-05-02,4.6,4.775,4.55,4.7,244006,0
2017-05-03,4.4,4.75,4.4,4.7,208780,0
2017-05-04,4.65,4.65,4.525,4.55,214482,0
2017-05-05,4.6,4.6,4.3,4.45,589689,0
2017-05-08,4.45,4.6,4.4,4.55,127757,0
2017-05-09,4.55,4.6,4.45,4.45,117822,0
2017-05-10,4.45,4.6,4.45,4.5,143030,0
2017-05-11,4.5,4.8,4.5,4.75,283660,0
2017-05-12,4.8,4.9,4.75,4.85,159876,0
2017-05-15,4.9,4.9,4.7672,4.9,83926,0
2017-05-16,4.9,4.9,4.55,4.6,177192,0
2017-05-17,4.55,4.575,4.3644,4.45,250829,0
2017-05-18,4.4,4.525,4.4,4.5,468066,0
2017-05-19,4.45,4.55,4.4,4.45,794616,0
2017-05-22,4.5,4.55,4.45,4.5,171193,0
2017-05-23,4.5,4.5,4.3,4.35,179367,0
2017-05-24,4.3,4.3357,4.05,4.1,467990,0
2017-05-25,4.1,4.2,4,4,314811,0
2017-05-26,4,4.35,4,4.2,478794,0
2017-05-30,4.2,4.25,4.05,4.2,165548,0
2017-05-31,4.2,4.2,4.05,4.15,134402,0
2017-06-01,4.2,4.25,4.1,4.2,121288,0
2017-06-02,4.2,4.3,4.2,4.3,177432,0
2017-06-05,4.25,4.3,4.15,4.15,110386,0
2017-06-06,4.15,4.25,4.1,4.25,88453,0
2017-06-07,4.2,4.245,4.1,4.15,110969,0
2017-06-08,4.15,4.25,4.1,4.2,105595,0
2017-06-09,4.2,4.3,4.15,4.25,182606,0
2017-06-12,4.25,4.3,4.05,4.15,239780,0
2017-06-13,4.2,4.25,4.075,4.15,269357,0
2017-06-14,4.15,4.25,3.95,4.05,292372,0
2017-06-15,4,4.1,3.875,4,149831,0
2017-06-16,3.9,4.05,3.725,3.8,299546,0
2017-06-19,3.85,4,3.7,3.95,164093,0
2017-06-20,3.9,4.05,3.9,3.95,91878,0
2017-06-21,3.95,4.1,3.925,4,287462,0
2017-06-22,4.05,4.2,3.955,4,203936,0
2017-06-23,4,4.25,4,4.1,480251,0
2017-06-26,4.1,4.2,4.05,4.15,72783,0
2017-06-27,4.15,4.35,4.1,4.25,209464,0
2017-06-28,4.25,4.3,4.2,4.25,232300,0
2017-06-29,4.3,4.3,4.2,4.3,197781,0
2017-06-30,4.3,4.35,4.2,4.3,226820,0
2017-07-03,4.3,4.3,4.2,4.3,117275,0
2017-07-05,4.25,4.3,4.2,4.25,241628,0
2017-07-06,4.25,4.275,4.2,4.2,107631,0
2017-07-07,4.25,4.25,4.125,4.2,137984,0
2017-07-10,4.2,4.25,4.2,4.25,71157,0
2017-07-11,4.25,4.25,4.1,4.2,226111,0
2017-07-12,4.2,4.325,4.2,4.3,423638,0
2017-07-13,4.25,4.4,4.225,4.35,1276025,0
2017-07-14,4.3,4.4,4.25,4.35,483227,0
2017-07-17,4.3,4.375,4.25,4.35,190811,0
2017-07-18,4.3,4.3,4.1,4.25,366075,0
2017-07-19,4.25,4.3,4.2,4.2,68778,0
2017-07-20,4.2,4.3,4.15,4.25,113274,0
2017-07-21,4.25,4.25,4.05,4.1,469383,0
2017-07-24,4.15,4.15,4,4.15,176068,0
2017-07-25,4.15,4.2,4.05,4.1,229421,0
2017-07-26,4.1,4.15,3.95,4.05,271624,0
2017-07-27,4.05,4.15,4.05,4.05,405881,0
2017-07-28,4.05,4.1,3.95,3.95,149548,0
2017-07-31,3.95,4.1,3.925,3.95,450212,0
2017-08-01,3.95,4.05,3.95,4,176934,0
2017-08-02,3.95,3.95,3.6,3.75,877876,0
2017-08-03,3.8,3.85,3.675,3.7,225640,0
2017-08-04,3.725,3.8,3.65,3.75,383809,0
2017-08-07,3.7,3.85,3.7,3.8,299712,0
2017-08-08,3.75,3.85,3.75,3.8,394678,0
2017-08-09,3.85,3.9,3.7,3.7,313387,0
2017-08-10,3.7,3.75,3.65,3.7,344745,0
2017-08-11,3.75,3.75,3.65,3.75,216581,0
2017-08-14,3.85,4.1,3.85,4.1,634757,0
2017-08-15,4.1,4.1,3.875,4,257926,0
2017-08-16,3.95,3.975,3.8,3.85,228520,0
2017-08-17,3.8,3.9,3.75,3.85,376927,0
2017-08-18,3.8,3.9,3.75,3.85,288282,0
2017-08-21,3.8,3.8,3.65,3.775,361018,0
2017-08-22,3.75,3.79,3.6,3.7,342219,0
2017-08-23,3.65,3.7,3.6,3.65,235253,0
2017-08-24,3.65,3.75,3.6,3.725,101816,0
2017-08-25,3.7,3.825,3.7,3.8,102942,0
2017-08-28,3.85,3.9,3.75,3.85,129482,0
2017-08-29,3.85,4.075,3.825,4,317083,0
2017-08-30,4,4,3.9,3.95,147921,0
2017-08-31,4,4.1,3.95,4.05,268749,0
2017-09-01,4.05,4.05,3.95,4.05,255924,0
2017-09-05,4,4,3.9,3.95,225787,0
2017-09-06,3.95,4.1,3.9,3.95,473753,0
2017-09-07,3.95,4.45,3.95,4.35,603846,0
2017-09-08,4.35,4.45,4.15,4.15,358590,0
2017-09-11,4.15,4.3,4.15,4.15,290277,0
2017-09-12,4.1,4.4,4.1,4.35,246262,0
2017-09-13,4.3,4.65,4.3,4.55,424804,0
2017-09-14,4.5,4.65,4.45,4.6,267698,0
2017-09-15,4.65,4.8,4.6,4.8,668475,0
2017-09-18,4.8,5.15,4.75,5.1,591385,0
2017-09-19,5.05,5.05,4.85,4.9,385845,0
2017-09-20,4.85,4.9,4.625,4.75,422731,0
2017-09-21,4.65,4.8,4.55,4.7,357831,0
2017-09-22,4.75,4.8,4.6,4.7,80577,0
2017-09-25,4.7,4.75,4.6,4.65,145581,0
2017-09-26,4.65,4.85,4.6,4.75,149667,0
2017-09-27,4.85,5,4.7,5,268625,0
2017-09-28,4.95,5,4.85,4.95,161956,0
2017-09-29,4.9,4.975,4.85,4.85,164626,0
2017-10-02,4.9,4.95,4.8,4.95,345170,0
2017-10-03,5,5.1,4.975,5.05,314025,0
2017-10-04,5.15,5.225,5,5.1,391112,0
2017-10-05,5.15,5.15,4.975,5,270548,0
2017-10-06,4.95,5.35,4.95,5.3,526736,0
2017-10-09,5.3,5.4,5.2,5.2,312695,0
2017-10-10,5.25,5.3,5.175,5.25,173105,0
2017-10-11,5.3,5.34,5.2,5.3,421354,0
2017-10-12,5.3,5.3,5.2,5.2,192266,0
2017-10-13,5.3,5.35,5.15,5.25,373605,0
2017-10-16,5.3,5.3,5.15,5.25,300176,0
2017-10-17,5.2,5.275,5.15,5.2,198853,0
2017-10-18,5.225,5.3,5.1,5.2,172655,0
2017-10-19,5.2,5.25,5.1,5.2,184698,0
2017-10-20,5.25,5.25,5.15,5.2,141666,0
2017-10-23,5.25,5.25,5.05,5.05,171527,0
2017-10-24,5.1,5.2,5,5,122372,0
2017-10-25,5,5.1,4.85,5.1,243641,0
2017-10-26,5.15,5.25,5.05,5.2,151723,0
2017-10-27,5.15,5.25,5.125,5.2,152538,0
2017-10-30,5.15,5.2,4.95,5.025,145457,0
2017-10-31,5.1,5.2,5.025,5.1,201115,0
2017-11-01,5.1,5.15,5.05,5.1,175587,0
2017-11-02,5.05,5.2,5.05,5.15,89209,0
2017-11-03,5.1,5.2,5,5.05,155958,0
2017-11-06,5.05,5.2,4.95,5.15,239683,0
2017-11-07,5,5,4.85,4.85,269339,0
2017-11-08,4.75,4.8,4.55,4.65,445569,0
2017-11-09,4.6,4.75,4.6,4.7,230554,0
2017-11-10,4.7,4.85,4.65,4.75,199492,0
