Date,Open,High,Low,Close,Volume,OpenInt
2005-05-02,4.582,4.582,4.582,4.582,0,0
2005-05-03,4.582,4.8648,4.582,4.7673,134067,0
2005-05-04,4.7379,4.8648,4.6794,4.8159,48107,0
2005-05-05,4.8159,4.9524,4.7673,4.8159,44005,0
2005-05-06,4.7673,4.9038,4.7673,4.8159,33132,0
2005-05-09,4.8648,5.089,4.8159,5.0011,70267,0
2005-05-10,5.2253,5.2253,4.8648,5.0011,88626,0
2005-05-11,5.0011,5.0011,4.8648,4.9038,17539,0
2005-05-12,4.8648,4.9038,4.6308,4.6989,28003,0
2005-05-13,4.7282,4.7673,4.6502,4.7282,40005,0
2005-05-16,4.7282,4.7963,4.582,4.6794,26978,0
2005-05-17,4.6794,4.7282,4.4454,4.4941,31081,0
2005-05-18,4.4941,4.4941,4.1237,4.2699,53340,0
2005-05-19,4.3089,4.3089,4.1237,4.2699,68828,0
2005-05-20,4.3284,4.4065,4.3089,4.348,5845,0
2005-05-23,4.4065,4.4065,4.2699,4.3578,6258,0
2005-05-24,4.3578,4.3578,4.1237,4.3089,12104,0
2005-05-25,4.3089,4.6794,4.3089,4.582,61340,0
2005-05-26,4.4941,4.582,4.4065,4.5431,16207,0
2005-05-27,4.4454,4.582,4.4065,4.4941,23388,0
2005-05-31,4.4454,4.4454,4.2212,4.2699,16207,0
2005-06-01,4.2212,4.2212,4.1237,4.2212,24106,0
2005-06-02,4.1725,4.2212,4.036,4.0848,26464,0
2005-06-03,4.2212,4.4454,4.2114,4.4065,74572,0
2005-06-06,4.4065,4.582,4.4065,4.4941,58879,0
2005-06-07,4.4748,4.4941,4.2699,4.3284,21028,0
2005-06-08,4.3284,4.582,4.3284,4.5136,72830,0
2005-06-09,4.4454,4.4941,4.4065,4.4552,21746,0
2005-06-10,4.465,4.5431,4.4065,4.5235,32106,0
2005-06-13,4.4941,5.0499,4.4454,4.9038,121142,0
2005-06-14,5.4106,6.8338,4.6794,6.8338,1969052,0
2005-06-15,6.8828,7.6432,6.2881,7.1557,1149059,0
2005-06-16,7.2435,7.2435,6.5709,6.6975,272340,0
2005-06-17,6.6975,6.8729,6.3271,6.6,224230,0
2005-06-20,6.6,6.6,6.2782,6.5123,197459,0
2005-06-21,6.5123,8.0721,6.4244,8.0721,784707,0
2005-06-22,8.0234,8.5303,7.6723,7.9647,506829,0
2005-06-23,7.9356,7.9843,7.2922,7.2922,281163,0
2005-06-24,7.3312,7.9356,6.9216,7.8088,267723,0
2005-06-27,7.8966,8.15,7.5748,7.6138,110269,0
2005-06-28,7.6918,7.9647,7.3798,7.7015,135708,0
2005-06-29,7.7992,7.7992,7.2239,7.341,160121,0
2005-06-30,7.4287,7.5262,7.0679,7.2435,86164,0
2005-07-01,7.341,7.7015,6.8828,7.6138,169250,0
2005-07-05,7.5652,8.5205,7.1849,8.4815,321370,0
2005-07-06,8.5887,8.8228,8.2767,8.3255,473695,0
2005-07-07,8.2573,8.8811,7.9746,8.8422,240540,0
2005-07-08,9.0762,9.3979,8.4231,8.4815,462106,0
2005-07-11,8.4426,8.9592,8.345,8.4426,119708,0
2005-07-12,8.4815,8.93,8.3937,8.579,133759,0
2005-07-13,8.579,8.6667,8.345,8.4426,71086,0
2005-07-14,8.4327,8.4426,7.8186,8.1207,250799,0
2005-07-15,8.2085,8.2476,7.7992,7.7992,113961,0
2005-07-18,7.8381,7.9843,6.9216,7.0679,359427,0
2005-07-19,7.0679,7.5358,7.0679,7.4482,228026,0
2005-07-20,7.5262,7.9746,7.3798,7.9746,217770,0
2005-07-21,8.0623,8.2378,7.3604,7.8966,180227,0
2005-07-22,7.8867,8.0623,7.7015,7.8479,77444,0
2005-07-25,7.8479,8.0721,7.7405,7.9746,67701,0
2005-07-26,7.9647,8.618,7.8966,8.4815,126785,0
2005-07-27,8.5303,9.359,8.4815,9.2224,352861,0
2005-07-28,9.4076,9.71,8.7154,9.632,363119,0
2005-07-29,9.632,9.72,9.0081,9.2224,121040,0
2005-08-01,9.2224,9.544,8.9397,9.0957,93345,0
2005-08-02,9.3295,9.583,8.93,9.1736,99702,0
2005-08-03,9.0859,9.3785,9.047,9.125,46776,0
2005-08-04,9.1444,9.3004,9.0371,9.0371,37748,0
2005-08-05,9.0762,9.0859,7.8381,8.2767,229463,0
2005-08-08,8.2085,8.3644,7.8381,8.1403,130682,0
2005-08-09,8.1207,8.6472,8.1207,8.579,93447,0
2005-08-10,8.6472,8.9885,8.6472,8.8811,110885,0
2005-08-11,8.9397,9.583,8.7154,9.4759,166687,0
2005-08-12,9.2613,9.4955,8.852,8.9982,83189,0
2005-08-15,8.9982,9.359,8.9885,9.164,96112,0
2005-08-16,9.2517,9.349,8.9397,9.0371,104730,0
2005-08-17,8.9397,9.1444,8.852,8.9006,72830,0
2005-08-18,8.852,8.852,8.306,8.4815,141658,0
2005-08-19,8.579,8.7154,8.3937,8.6863,60315,0
2005-08-22,8.7642,9.1932,8.7642,8.9787,83292,0
2005-08-23,9.0762,9.798,8.9787,9.71,238592,0
2005-08-24,9.817,10.158,9.359,9.4173,235617,0
2005-08-25,9.3295,10.197,9.3103,10.119,183611,0
2005-08-26,10.178,10.46,9.905,10.236,132528,0
2005-08-29,10.236,11.007,10.09,10.87,168841,0
2005-08-30,10.782,11.465,10.782,10.812,223615,0
2005-08-31,10.909,10.919,9.866,10.022,140736,0
2005-09-01,10.119,10.773,10.09,10.09,66059,0
2005-09-02,10.314,10.968,10.197,10.724,84011,0
2005-09-06,10.87,11.786,10.841,11.699,169250,0
2005-09-07,11.835,12.245,11.835,11.981,283213,0
2005-09-08,12.469,12.83,11.972,12.82,269468,0
2005-09-09,12.956,13.853,12.839,13.639,349683,0
2005-09-12,13.873,14.448,12.508,12.8,345989,0
2005-09-13,12.381,12.703,11.738,11.913,197561,0
2005-09-14,11.825,12.371,11.25,12.176,181150,0
2005-09-15,9.866,9.964,8.1598,8.5303,965754,0
2005-09-16,8.5303,9.2224,8.5303,9.0665,335938,0
2005-09-19,9.047,9.642,8.9397,9.3295,210077,0
2005-09-20,9.3198,9.3198,8.618,8.774,158070,0
2005-09-21,8.8033,8.9202,8.2573,8.7642,128220,0
2005-09-22,8.6667,8.9006,8.5303,8.6667,64214,0
2005-09-23,8.7642,8.852,8.7154,8.7838,35184,0
2005-09-26,8.7838,8.7934,8.306,8.6374,74572,0
2005-09-27,8.6863,8.6863,8.345,8.4327,35184,0
2005-09-28,8.345,8.3937,6.9706,7.0191,227103,0
2005-09-29,6.9216,7.2435,6.5609,6.9706,212743,0
2005-09-30,7.0679,7.1069,6.9216,7.0679,48723,0
2005-10-03,7.1069,7.1069,6.4244,6.7365,90471,0
2005-10-04,6.6975,6.7852,6.4244,6.5123,70162,0
2005-10-05,6.5219,6.5317,5.4399,5.9176,131195,0
2005-10-06,5.8201,5.8201,5.4689,5.5471,52828,0
2005-10-07,5.5471,5.6738,5.5277,5.6542,67597,0
2005-10-10,5.5568,5.6641,5.0499,5.1084,60111,0
2005-10-11,5.1377,5.4984,4.8648,4.9524,72521,0
2005-10-12,5.0011,5.1377,4.4748,4.6794,92010,0
2005-10-13,4.6794,4.6892,4.2603,4.5528,107091,0
2005-10-14,4.582,5.9663,4.582,5.9369,391225,0
2005-10-17,6.3271,6.8828,5.976,6.3855,285264,0
2005-10-18,6.3466,6.5123,6.0539,6.3172,77855,0
2005-10-19,6.2881,6.3271,5.8396,5.9663,69957,0
2005-10-20,5.8687,6.5123,5.8687,6.0539,48928,0
2005-10-21,6.1418,6.6195,6.0639,6.2881,72008,0
2005-10-24,6.3757,6.5123,6.2881,6.5123,41133,0
2005-10-25,6.5317,6.6486,6.3757,6.3855,25131,0
2005-10-26,6.3855,6.3855,6.0052,6.0052,47800,0
2005-10-27,6.1418,6.1418,5.6836,5.6836,26362,0
2005-10-28,5.6836,6.0929,5.6447,5.9663,32209,0
2005-10-31,5.9956,6.1418,5.781,5.8299,28413,0
2005-11-01,5.6836,5.7323,5.5081,5.6836,30055,0
2005-11-02,5.6836,5.781,5.5959,5.6836,13848,0
2005-11-03,5.6641,5.7712,5.3229,5.3717,29440,0
2005-11-04,5.3717,5.6641,5.3229,5.6447,50775,0
2005-11-07,5.6447,5.8492,5.5959,5.8201,24106,0
2005-11-08,5.8201,5.8201,5.7323,5.742,7489,0
2005-11-09,5.6641,5.8006,5.6447,5.7323,17644,0
2005-11-10,5.7323,5.7323,5.586,5.5959,12821,0
2005-11-11,5.5959,5.781,5.5959,5.6836,14258,0
2005-11-14,5.781,5.781,5.5471,5.6836,10053,0
2005-11-15,5.6836,5.6836,5.2741,5.3424,42775,0
2005-11-16,5.3619,5.6447,5.2253,5.3229,33337,0
2005-11-17,5.2448,5.4496,5.2352,5.43,16106,0
2005-11-18,5.2937,5.4689,5.1767,5.2448,43288,0
2005-11-21,5.2741,5.9078,5.2253,5.9078,74984,0
2005-11-22,5.9565,6.4244,5.9565,6.0346,62263,0
2005-11-23,6.0052,6.4732,5.8687,6.2391,34054,0
2005-11-25,6.3367,6.4634,6.3367,6.4244,36005,0
2005-11-28,6.3271,6.4049,5.9663,6.0539,24002,0
2005-11-29,5.9663,6.3271,5.9663,6.1321,32825,0
2005-11-30,6.2391,6.3271,5.9663,5.9956,19078,0
2005-12-01,6.0929,6.249,6.0929,6.1906,11181,0
2005-12-02,6.2588,6.2881,6.1906,6.2881,10771,0
2005-12-05,6.3075,6.3271,6.1906,6.1906,7182,0
2005-12-06,6.1029,6.2391,6.0151,6.1418,7282,0
2005-12-07,6.1418,6.2881,6.1418,6.2391,9233,0
2005-12-08,6.1906,6.3271,5.6447,5.8201,48928,0
2005-12-09,5.9663,6.0052,5.7323,5.8687,27902,0
2005-12-12,5.9078,5.9078,5.4594,5.625,42670,0
2005-12-13,5.5959,5.6836,5.5081,5.5568,8719,0
2005-12-14,5.5568,5.6349,5.5081,5.6349,16925,0
2005-12-15,5.5471,5.781,5.5179,5.6349,20105,0
2005-12-16,5.5471,5.6738,5.5471,5.5959,7692,0
2005-12-19,5.5179,5.5959,5.2741,5.5081,39083,0
2005-12-20,5.5081,5.6836,5.3033,5.4886,36107,0
2005-12-21,5.4106,5.4886,5.3521,5.4008,10053,0
2005-12-22,5.3619,5.5081,5.2741,5.3424,10463,0
2005-12-23,5.2741,5.4008,5.2741,5.3327,16106,0
2005-12-27,5.2838,5.4594,4.9524,5.4106,44928,0
2005-12-28,5.4594,6.6486,5.3619,6.4634,204947,0
2005-12-29,6.5903,6.5903,5.9663,6.1223,49441,0
2005-12-30,6.2881,6.2881,5.8687,5.9663,41337,0
2006-01-03,5.9663,5.9663,5.5471,5.8201,36005,0
2006-01-04,5.8396,5.8396,5.5959,5.781,18772,0
2006-01-05,5.7323,5.8201,5.6542,5.6542,13745,0
2006-01-06,5.6836,6.1906,5.6836,6.1029,10564,0
2006-01-09,6.1321,6.1321,5.8883,5.9369,16207,0
2006-01-10,5.8687,6.1418,5.8687,6.0539,14156,0
2006-01-11,5.976,5.976,5.7323,5.8103,21233,0
2006-01-12,5.898,5.898,5.6447,5.6836,18772,0
2006-01-13,5.5081,5.781,5.4106,5.781,48107,0
2006-01-17,5.7323,5.7323,5.5081,5.6738,17848,0
2006-01-18,5.6447,7.2043,5.4594,7.0191,214590,0
2006-01-19,7.341,7.7504,6.7462,6.7852,339528,0
2006-01-20,6.8828,6.9706,6.1906,6.3271,95396,0
2006-01-23,6.3271,6.6486,6.2391,6.3271,82266,0
2006-01-24,6.5512,7.1557,6.4634,7.1557,187612,0
2006-01-25,7.341,7.341,6.7169,6.8828,84420,0
2006-01-26,6.9706,6.9706,6.5219,6.6486,67804,0
2006-01-27,6.6486,6.7462,6.3075,6.4244,66161,0
2006-01-30,6.3951,6.4244,6.0247,6.1126,90267,0
2006-01-31,6.3271,6.5026,6.1906,6.5026,51083,0
2006-02-01,6.6486,6.6486,6.1906,6.2881,61648,0
2006-02-02,6.3466,6.7852,6.2391,6.249,36005,0
2006-02-03,6.3271,6.5123,6.3075,6.4148,12719,0
2006-02-06,6.4634,6.5123,5.9565,6.1418,43288,0
2006-02-07,6.0539,6.0539,5.8006,5.8201,51184,0
2006-02-08,5.8201,6.1418,5.8201,6.0539,40518,0
2006-02-09,6.0052,6.0539,5.781,5.8103,23697,0
2006-02-10,5.7518,5.7518,5.5179,5.6836,47698,0
2006-02-13,5.6447,5.9663,5.586,5.7518,28413,0
2006-02-14,5.8299,5.8687,5.7031,5.7712,14156,0
2006-02-15,5.7323,5.8201,5.5471,5.5959,68419,0
2006-02-16,5.6056,5.6836,5.4689,5.6447,56416,0
2006-02-17,5.5959,5.6836,5.4984,5.6349,28825,0
2006-02-21,5.6447,5.9565,5.6349,5.8201,27592,0
2006-02-22,5.6641,5.8687,5.5666,5.6447,30568,0
2006-02-23,5.5959,5.6836,5.5959,5.6641,6052,0
2006-02-24,5.6836,5.6836,5.5081,5.6447,60111,0
2006-02-27,5.6056,5.7323,5.5959,5.7031,25850,0
2006-02-28,5.7323,5.781,5.7031,5.7518,25233,0
2006-03-01,5.781,5.781,5.7323,5.7323,12002,0
2006-03-02,5.7323,5.7323,5.4106,5.5081,52417,0
2006-03-03,5.4594,5.6154,5.4106,5.5081,23491,0
2006-03-06,5.5081,5.6447,5.5081,5.5959,36208,0
2006-03-07,5.6447,5.781,5.5471,5.6836,32722,0
2006-03-08,5.6447,5.6447,5.4106,5.586,28825,0
2006-03-09,5.4203,5.5959,5.089,5.4789,52314,0
2006-03-10,5.4886,5.6641,5.4886,5.5179,9438,0
2006-03-13,5.5081,5.6836,5.5081,5.5959,20002,0
2006-03-14,5.7128,5.7323,5.5471,5.7323,26772,0
2006-03-15,5.781,6.2391,5.7712,5.8787,184842,0
2006-03-16,5.781,5.8883,5.5568,5.7128,89240,0
2006-03-17,5.7128,5.8103,5.5277,5.6447,36620,0
2006-03-20,5.5471,5.7323,5.5471,5.6641,14874,0
2006-03-21,5.6836,5.7323,5.5959,5.6641,21643,0
2006-03-22,5.7323,5.7323,5.6542,5.7031,20516,0
2006-03-23,5.6836,5.6836,5.5764,5.6641,8411,0
2006-03-24,5.6447,5.7323,5.6154,5.625,13848,0
2006-03-27,5.5959,5.7323,5.5959,5.7323,13950,0
2006-03-28,5.7323,5.742,5.6056,5.7323,23797,0
2006-03-29,5.781,5.781,5.7128,5.7712,4001,0
2006-03-30,5.7323,5.7323,5.5959,5.5959,5026,0
2006-03-31,5.6056,5.7128,5.5471,5.5959,20105,0
2006-04-03,5.6836,5.781,5.5959,5.7323,10053,0
2006-04-04,5.7323,5.7323,5.6447,5.7128,11592,0
2006-04-05,5.625,5.7617,5.5959,5.6933,11181,0
2006-04-06,5.6836,5.6836,5.6056,5.6154,8000,0
2006-04-07,5.6447,5.8006,5.6154,5.8006,21540,0
2006-04-10,5.8883,6.1321,5.8103,5.9663,26261,0
2006-04-11,5.9663,6.3855,5.9663,6.1611,31286,0
2006-04-12,6.2198,6.3271,6.0539,6.1418,16309,0
2006-04-13,6.1321,6.1321,5.9176,6.0539,21438,0
2006-04-17,6.1321,6.1906,6.0539,6.0539,8822,0
2006-04-18,5.9663,6.1029,5.9663,6.0346,6359,0
2006-04-19,6.0539,6.0539,5.8687,5.9176,19592,0
2006-04-20,6.0052,6.0539,5.781,5.781,7489,0
2006-04-21,5.7323,5.8103,5.7128,5.781,9026,0
2006-04-24,5.6836,5.7617,5.6836,5.7617,8104,0
2006-04-25,5.742,5.9176,5.742,5.8687,22465,0
2006-04-26,5.9176,5.9176,5.742,5.8201,12206,0
2006-04-27,5.7323,5.781,5.6447,5.781,24515,0
2006-04-28,5.742,5.8201,5.5959,5.7323,18567,0
2006-05-01,5.8201,5.8201,5.6542,5.781,13950,0
2006-05-02,5.781,5.781,5.6447,5.6836,7385,0
2006-05-03,5.6836,5.7323,5.6542,5.7031,6565,0
2006-05-04,5.7323,5.7617,5.7323,5.7323,3693,0
2006-05-05,5.781,5.781,5.7323,5.7323,9233,0
2006-05-08,5.781,5.8201,5.7226,5.781,19592,0
2006-05-09,5.781,5.9273,5.781,5.8201,14156,0
2006-05-10,5.8201,5.9176,5.8201,5.9176,12310,0
2006-05-11,5.781,5.9176,5.781,5.8201,5642,0
2006-05-12,5.8299,5.8687,5.781,5.781,3795,0
2006-05-15,5.781,5.781,5.7031,5.7031,1438,0
2006-05-16,5.6836,5.6836,5.6641,5.6641,4204,0
2006-05-17,5.6738,5.7323,5.6447,5.7323,6153,0
2006-05-18,5.6641,5.6641,5.6447,5.6641,1129,0
2006-05-19,5.6836,5.6836,5.5471,5.6836,19900,0
2006-05-22,5.6836,5.6836,5.5081,5.5959,12514,0
2006-05-23,5.5959,5.6056,5.43,5.43,11695,0
2006-05-24,5.4594,5.5081,5.2741,5.4594,13950,0
2006-05-25,5.4789,5.4984,5.2253,5.3619,26978,0
2006-05-26,5.3229,5.3619,5.2741,5.2741,7900,0
2006-05-30,5.2741,5.2838,5.1961,5.2741,7489,0
2006-05-31,5.2253,5.2741,5.128,5.2741,20310,0
2006-06-01,5.3619,5.5471,5.3229,5.4106,6668,0
2006-06-02,5.3229,5.4594,5.2741,5.3619,5744,0
2006-06-05,5.3619,5.3619,5.2937,5.3229,6873,0
2006-06-06,5.2741,5.3619,5.0499,5.3619,10053,0
2006-06-07,5.4496,5.5959,5.4496,5.5081,5951,0
2006-06-08,5.5179,5.5471,5.4594,5.4594,3795,0
2006-06-09,5.4594,5.4594,5.4594,5.4594,6258,0
2006-06-12,5.5471,5.6836,5.5081,5.5081,8411,0
2006-06-13,5.5081,5.5081,5.3619,5.43,11695,0
2006-06-14,5.4106,5.4106,5.2253,5.3619,10669,0
2006-06-15,5.2741,5.3619,5.2741,5.3619,3487,0
2006-06-16,5.2253,5.2253,4.3284,4.7282,110679,0
2006-06-19,4.6308,4.6697,4.465,4.465,30157,0
2006-06-20,4.4845,4.5431,4.4065,4.4259,13234,0
2006-06-21,4.4552,4.4845,4.2603,4.2603,32722,0
2006-06-22,4.2408,4.2603,3.9483,3.9677,34876,0
2006-06-23,3.9677,4.0848,3.6655,3.8021,37850,0
2006-06-26,3.7631,3.8021,3.6266,3.6754,38773,0
2006-06-27,3.6655,3.8509,3.6072,3.8509,9641,0
2006-06-28,3.8509,3.9873,3.8509,3.9873,17336,0
2006-06-29,4.0848,4.0848,3.9483,3.9873,17131,0
2006-06-30,4.0848,4.2114,4.036,4.2114,6462,0
2006-07-03,4.2993,4.3578,4.2212,4.3578,6052,0
2006-07-05,4.4454,4.4454,4.1335,4.2114,18464,0
2006-07-06,4.2993,4.2993,4.1237,4.153,10873,0
2006-07-07,4.1237,4.1237,4.0458,4.1237,8719,0
2006-07-10,4.036,4.036,3.8606,3.997,9641,0
2006-07-11,3.997,3.997,3.8606,3.9873,10564,0
2006-07-12,3.8509,3.9483,3.7631,3.7631,13950,0
2006-07-13,3.7729,3.8898,3.6754,3.6949,6565,0
2006-07-14,3.8509,3.997,3.6266,3.724,3181,0
2006-07-17,3.6462,3.7435,3.5779,3.7144,13848,0
2006-07-18,3.6949,3.724,3.6949,3.7144,16515,0
2006-07-19,3.6462,3.7144,3.6266,3.7144,8616,0
2006-07-20,3.6655,3.7144,3.5291,3.5291,4616,0
2006-07-21,3.5779,3.5972,3.3926,3.5291,4204,0
2006-07-24,3.6266,3.6266,3.4412,3.4902,19285,0
2006-07-25,3.5291,3.5291,3.3049,3.3438,8411,0
2006-07-26,3.3342,3.5291,3.3342,3.4412,8411,0
2006-07-27,3.4412,3.5291,3.3438,3.4902,15078,0
2006-07-28,3.4902,3.5291,3.4025,3.4025,2563,0
2006-07-31,3.2074,3.3828,3.2074,3.3828,26772,0
2006-08-01,3.3438,3.3535,3.2561,3.2561,2666,0
2006-08-02,3.2561,3.3049,3.0319,3.3049,22773,0
2006-08-03,3.3049,3.3438,3.2074,3.2171,6153,0
2006-08-04,3.3145,3.3145,3.3145,3.3145,4411,0
2006-08-07,3.2171,3.2561,3.1586,3.2561,13234,0
2006-08-08,3.2268,3.2365,3.1098,3.2365,8923,0
2006-08-09,3.2074,3.2074,3.1293,3.1293,13234,0
2006-08-10,3.1198,3.2365,3.0708,3.2365,19796,0
2006-08-11,3.2561,3.6363,3.2561,3.6363,4104,0
2006-08-14,3.7144,3.8021,3.4902,3.6169,20105,0
2006-08-15,3.6462,3.6655,3.4902,3.4902,1641,0
2006-08-16,3.4902,3.5291,3.3244,3.5291,19900,0
2006-08-17,3.4902,3.4902,3.3634,3.3731,2358,0
2006-08-18,3.4412,3.4902,3.4412,3.4902,6052,0
2006-08-21,3.4902,3.5291,3.4412,3.5095,4719,0
2006-08-22,3.5779,3.6462,3.4902,3.5972,6668,0
2006-08-23,3.6655,3.7045,3.4902,3.6072,14156,0
2006-08-24,3.6949,3.6949,3.4902,3.6655,10155,0
2006-08-28,3.6462,3.6462,3.6462,3.6462,1539,0
2006-08-29,3.6655,3.6655,3.6462,3.6655,1847,0
2006-08-30,3.6655,3.6655,3.6266,3.6266,3693,0
2006-08-31,3.6949,3.7532,3.6655,3.7532,6770,0
2006-09-01,3.7532,3.7532,3.5779,3.7144,7385,0
2006-09-05,3.7144,3.7532,3.6558,3.7144,8000,0
2006-09-06,3.6655,3.6949,3.6655,3.6655,2974,0
2006-09-07,3.6655,3.7435,3.5779,3.685,15182,0
2006-09-08,3.9483,4.1237,3.7144,3.7144,22362,0
2006-09-11,3.6655,3.7144,3.5779,3.7144,8411,0
2006-09-12,3.6655,3.7631,3.6655,3.724,4513,0
2006-09-13,3.6655,3.7631,3.6655,3.7144,5232,0
2006-09-14,3.6655,3.7631,3.6655,3.7144,8515,0
2006-09-15,3.6754,3.7144,3.6655,3.6949,4104,0
2006-09-18,3.7144,3.7435,3.6754,3.6949,14156,0
2006-09-19,3.7144,3.7338,3.6266,3.7144,5026,0
2006-09-20,3.724,3.724,3.6655,3.6655,5845,0
2006-09-21,3.5876,3.685,3.5876,3.685,5232,0
2006-09-22,3.7144,3.7144,3.7144,3.7144,14976,0
2006-09-25,3.6949,3.7045,3.6462,3.6462,2872,0
2006-09-26,3.6655,3.6655,3.6655,3.6655,308,0
2006-09-27,3.6266,3.6266,3.5779,3.6266,4309,0
2006-09-28,3.6169,3.6169,3.5779,3.6169,514,0
2006-09-29,3.5779,3.6266,3.5779,3.6266,3078,0
2006-10-02,3.5779,3.6655,3.5779,3.6655,2974,0
2006-10-03,3.6655,3.6655,3.6169,3.6655,7076,0
2006-10-04,3.6169,3.6266,3.5584,3.5584,2666,0
2006-10-05,3.6266,3.6655,3.5486,3.5779,5744,0
2006-10-06,3.6558,3.6558,3.6266,3.6558,2666,0
2006-10-09,3.6363,3.6558,3.6072,3.6072,2257,0
2006-10-10,3.6558,3.6558,3.6072,3.6072,308,0
2006-10-11,3.5779,3.5779,3.5779,3.5779,3590,0
2006-10-12,3.5779,3.5779,3.5291,3.5486,3795,0
2006-10-13,3.5486,3.5584,3.4902,3.5584,6873,0
2006-10-16,3.5681,3.5972,3.5681,3.5681,8104,0
2006-10-17,3.5779,3.5779,3.4997,3.5291,3386,0
2006-10-18,3.5779,3.6655,3.4902,3.6655,5951,0
2006-10-19,3.6655,3.6949,3.6558,3.6558,19181,0
2006-10-20,3.6558,3.7144,3.4997,3.6754,13950,0
2006-10-23,3.6655,3.6655,3.6363,3.6655,2872,0
2006-10-24,3.5779,3.6266,3.5681,3.5876,12617,0
2006-10-25,3.6169,3.6169,3.5388,3.5388,2358,0
2006-10-26,3.5779,3.5779,3.4902,3.5291,4616,0
2006-10-27,3.6266,3.6266,3.6072,3.6169,822,0
2006-10-30,3.5779,3.6558,3.5095,3.5972,3078,0
2006-10-31,3.6462,3.6462,3.5486,3.5779,8616,0
2006-11-01,3.5779,3.5779,3.5095,3.5681,4104,0
2006-11-02,3.5291,3.5291,3.4902,3.4902,5026,0
2006-11-03,3.4902,3.5779,3.4902,3.5779,10873,0
2006-11-06,3.5681,3.5876,3.5681,3.5876,35388,0
2006-11-07,3.5779,3.6558,3.4902,3.6462,44107,0
2006-11-08,3.6462,3.6655,3.5779,3.6558,18772,0
2006-11-09,3.6558,3.6655,3.6266,3.6655,4309,0
2006-11-10,3.6655,3.6655,3.6558,3.6655,3487,0
2006-11-13,3.6558,3.6754,3.5388,3.5584,12821,0
2006-11-14,3.5291,3.5779,3.5291,3.5779,1742,0
2006-11-15,3.6266,3.6462,3.5779,3.5779,3899,0
2006-11-16,3.5972,3.6462,3.5972,3.6462,4513,0
2006-11-17,3.6462,3.6462,3.6462,3.6462,8310,0
2006-11-20,3.7435,4.582,3.7435,4.2993,153351,0
2006-11-21,4.3284,4.4454,4.0848,4.2505,31593,0
2006-11-22,4.1919,4.2699,3.9483,3.9483,16515,0
2006-11-24,3.9581,3.9581,3.9483,3.9483,1129,0
2006-11-27,4.0263,4.0848,3.9873,4.0848,7692,0
2006-11-28,4.0848,4.1237,4.036,4.1237,8719,0
2006-11-29,3.997,4.1237,3.997,4.0751,5539,0
2006-11-30,4.0652,4.2993,4.036,4.2699,16925,0
2006-12-01,4.2699,4.2699,3.9873,4.036,12002,0
2006-12-04,4.0848,4.0848,3.8995,3.9873,9745,0
2006-12-05,4.0751,4.0751,4.0458,4.0458,6462,0
2006-12-06,4.036,4.0848,4.036,4.0751,8205,0
2006-12-07,4.0848,4.0848,3.8409,3.9483,25233,0
2006-12-08,3.8704,3.9483,3.8509,3.8995,5129,0
2006-12-11,3.8509,3.9483,3.8118,3.8214,9233,0
2006-12-12,3.8118,3.8995,3.7435,3.8118,15899,0
2006-12-13,3.8995,3.9483,3.8118,3.8509,12719,0
2006-12-14,3.8606,3.9385,3.8509,3.9385,2666,0
2006-12-15,3.9191,3.9191,3.8118,3.8704,1231,0
2006-12-18,3.8704,3.8704,3.7924,3.8509,3181,0
2006-12-19,3.7631,3.7924,3.724,3.7924,6153,0
2006-12-20,3.6655,3.7825,3.6655,3.7631,27183,0
2006-12-21,3.7435,3.8995,3.7435,3.7729,7182,0
2006-12-22,3.6949,3.8509,3.6949,3.8118,5026,0
2006-12-26,3.8409,3.8509,3.724,3.724,16001,0
2006-12-27,3.724,3.7825,3.6949,3.724,22157,0
2006-12-28,3.685,3.724,3.5486,3.685,35082,0
2006-12-29,3.6266,3.7045,3.5972,3.7045,37029,0
2007-01-03,3.8021,3.9385,3.724,3.8118,24106,0
2007-01-04,3.8021,3.8898,3.8021,3.8509,9745,0
2007-01-05,3.8606,3.9385,3.8606,3.8801,2563,0
2007-01-08,3.8898,3.9677,3.8898,3.9581,8923,0
2007-01-09,4.0166,4.036,3.9483,3.9581,11282,0
2007-01-10,3.8995,3.9483,3.8509,3.8995,15695,0
2007-01-11,3.9581,3.9581,3.8021,3.8409,19900,0
2007-01-12,3.8509,3.9385,3.8509,3.8606,11078,0
2007-01-16,3.8509,3.8898,3.8509,3.8898,27695,0
2007-01-17,3.8509,3.9581,3.8509,3.8509,7076,0
2007-01-18,3.8509,3.9483,3.8509,3.8704,7182,0
2007-01-19,3.8704,3.9288,3.8214,3.9191,9745,0
2007-01-22,3.8995,3.8995,3.8509,3.8995,4001,0
2007-01-23,3.9385,4.0166,3.9385,3.9385,13540,0
2007-01-24,3.9483,3.9677,3.8995,3.8995,3181,0
2007-01-25,4.0068,4.0263,3.9581,4.0263,9745,0
2007-01-26,4.036,4.036,3.8898,3.8898,15797,0
2007-01-29,3.9483,3.9483,3.8118,3.8509,11899,0
2007-01-30,3.8409,3.8509,3.7631,3.7631,15488,0
2007-01-31,3.7631,3.8021,3.7631,3.7729,2872,0
2007-02-01,3.7631,3.7631,3.7045,3.7045,10771,0
2007-02-02,3.6655,3.685,3.6266,3.6266,14156,0
2007-02-05,3.6266,3.6655,3.6266,3.6655,1539,0
2007-02-06,3.5876,3.6266,3.5291,3.5681,13028,0
2007-02-07,3.5681,3.6266,3.5584,3.6169,3078,0
2007-02-08,3.6363,3.6655,3.6266,3.6266,10360,0
2007-02-09,3.5486,3.5486,3.5486,3.5486,410,0
2007-02-12,3.6462,3.6655,3.5972,3.6266,5744,0
2007-02-13,3.6072,3.6072,3.5972,3.5972,1231,0
2007-02-14,3.6169,3.6169,3.5584,3.5584,10977,0
2007-02-15,3.6462,3.6655,3.6462,3.6655,2463,0
2007-02-16,3.6462,3.7532,3.6462,3.6655,6565,0
2007-02-20,3.6558,3.6558,3.5779,3.5779,616,0
2007-02-21,3.5681,3.6363,3.5584,3.5584,5845,0
2007-02-22,3.5291,3.5681,3.5291,3.5486,9130,0
2007-02-23,3.5876,3.6558,3.5876,3.6169,2463,0
2007-02-27,3.6072,3.6169,3.5291,3.5291,4309,0
2007-02-28,3.5291,3.5388,3.5291,3.5388,1948,0
2007-03-01,3.5291,3.5972,3.5291,3.5388,8104,0
2007-03-02,3.5486,3.5876,3.5486,3.5486,514,0
2007-03-05,3.5291,3.5486,3.5095,3.5095,6462,0
2007-03-06,3.5681,3.5681,3.4997,3.5095,6668,0
2007-03-07,3.5095,3.5095,3.4412,3.4705,10669,0
2007-03-08,3.4317,3.4902,3.3926,3.4705,7076,0
2007-03-09,3.3926,3.4412,3.3731,3.4412,7900,0
2007-03-12,3.4317,3.4902,3.4317,3.4902,1438,0
2007-03-13,3.5681,3.5681,3.4803,3.4803,5539,0
2007-03-14,3.5388,3.5388,3.4902,3.4902,1333,0
2007-03-15,3.4511,3.5193,3.3926,3.3926,2358,0
2007-03-16,3.3049,3.4025,3.2951,3.2951,7900,0
2007-03-19,3.2951,3.6462,3.2074,3.4511,27797,0
2007-03-20,3.5095,3.5972,3.4219,3.4997,8515,0
2007-03-21,3.5095,3.5095,3.4511,3.4803,4309,0
2007-03-22,3.4705,3.4705,3.4705,3.4705,1025,0
2007-03-23,3.4608,3.6363,3.4412,3.5388,5845,0
2007-03-26,3.5291,3.5584,3.5291,3.5486,616,0
2007-03-27,3.5486,3.5486,3.4705,3.4902,2257,0
2007-03-28,3.4803,3.4803,3.4803,3.4803,616,0
2007-03-29,3.5291,3.5388,3.4902,3.5388,3899,0
2007-03-30,3.5584,3.5876,3.5584,3.5779,2463,0
2007-04-02,3.5779,3.5779,3.5779,3.5779,1333,0
2007-04-03,3.5779,3.6266,3.5779,3.5779,2463,0
2007-04-04,3.5972,3.6266,3.5972,3.5972,2154,0
2007-04-05,3.5486,3.5681,3.4997,3.5388,3078,0
2007-04-09,3.5291,3.5779,3.4902,3.4997,4204,0
2007-04-10,3.5779,3.5779,3.3438,3.4608,19078,0
2007-04-11,3.4412,3.5388,3.4412,3.4902,9233,0
2007-04-12,3.4902,3.5291,3.4902,3.4902,4309,0
2007-04-13,3.5972,3.6949,3.5972,3.6363,28926,0
2007-04-16,3.6655,3.7144,3.6655,3.6754,2974,0
2007-04-17,3.724,3.7631,3.724,3.7435,2666,0
2007-04-18,3.7631,3.7631,3.6655,3.7435,410,0
2007-04-19,3.7631,3.8021,3.7631,3.7631,2051,0
2007-04-20,3.7144,3.7435,3.6266,3.685,32825,0
2007-04-23,3.6655,3.7631,3.5779,3.7532,3590,0
2007-04-25,3.7144,3.7144,3.6655,3.6655,15387,0
2007-04-26,3.6655,3.685,3.6655,3.685,1438,0
2007-04-27,3.6949,3.8995,3.6949,3.8995,15797,0
2007-04-30,3.8509,3.8509,3.8021,3.8509,2666,0
2007-05-01,3.8509,3.9385,3.7729,3.9385,2666,0
2007-05-02,3.8021,3.8021,3.7144,3.7435,5232,0
2007-05-03,3.7532,3.8409,3.7435,3.8409,3078,0
2007-05-04,3.7631,3.7631,3.6655,3.7435,5334,0
2007-05-07,3.8021,3.8021,3.7338,3.7338,1742,0
2007-05-08,3.6655,3.7338,3.6266,3.6363,3795,0
2007-05-09,3.6363,3.6754,3.5779,3.6462,3281,0
2007-05-10,3.6462,3.7144,3.6266,3.7045,7076,0
2007-05-11,3.6266,3.6363,3.6266,3.6363,16106,0
2007-05-14,3.6655,3.7144,3.6655,3.7144,1231,0
2007-05-15,3.685,3.8021,3.6462,3.6462,5026,0
2007-05-16,3.6655,3.6655,3.6266,3.6266,16720,0
2007-05-17,3.6266,3.6462,3.6266,3.6266,4309,0
2007-05-21,3.6655,3.6655,3.6266,3.6655,2872,0
2007-05-22,3.5779,3.6655,3.5779,3.6266,9540,0
2007-05-23,3.6462,3.6655,3.6462,3.6655,1742,0
2007-05-24,3.6655,3.7144,3.6655,3.6655,3181,0
2007-05-25,3.6655,3.6655,3.6655,3.6655,308,0
2007-05-29,3.6655,3.6655,3.6266,3.6266,8205,0
2007-05-30,3.6266,3.7144,3.6266,3.6266,1641,0
2007-05-31,3.6558,3.6558,3.6558,3.6558,2051,0
2007-06-01,3.6558,3.6558,3.5291,3.6266,8104,0
2007-06-04,3.6949,3.6949,3.6462,3.685,2974,0
2007-06-05,3.6462,3.6558,3.6462,3.6462,2872,0
2007-06-06,3.6462,3.6462,3.6266,3.6266,2771,0
2007-06-08,3.6655,3.6655,3.5388,3.6655,3386,0
2007-06-11,3.6462,3.6754,3.6462,3.6655,308,0
2007-06-12,3.6266,3.6266,3.6072,3.6266,4309,0
2007-06-13,3.6266,3.6655,3.6266,3.6266,1948,0
2007-06-14,3.8409,4.2212,3.8409,4.1237,92010,0
2007-06-15,4.1629,4.1629,3.9191,3.9483,28413,0
2007-06-18,4.0848,4.2018,4.036,4.1043,19900,0
2007-06-19,4.1725,4.2212,4.1043,4.1919,11282,0
2007-06-20,4.2699,4.7574,4.2699,4.6404,56315,0
2007-06-21,4.6502,4.6502,4.3284,4.5431,5951,0
2007-06-22,4.6308,4.7282,4.4941,4.582,14874,0
2007-06-25,4.582,4.582,4.3578,4.4941,8616,0
2007-06-26,4.3284,4.4454,4.1725,4.4454,6052,0
2007-06-27,4.4065,4.4065,4.2212,4.2603,8822,0
2007-06-28,4.1335,4.3089,4.1237,4.3089,6975,0
2007-06-29,4.3089,4.3089,4.3089,4.3089,718,0
2007-07-02,4.2212,4.4259,4.2212,4.4259,923,0
2007-07-03,4.4941,4.582,4.3089,4.465,10771,0
2007-07-05,4.4941,4.5625,4.4941,4.5625,1539,0
2007-07-06,4.582,4.8159,4.582,4.8159,8104,0
2007-07-09,4.7282,5.4496,4.6794,5.1377,59596,0
2007-07-10,5.1863,5.3132,5.1377,5.1863,15488,0
2007-07-11,5.089,5.3619,5.089,5.3229,8411,0
2007-07-12,5.2937,5.4106,5.2741,5.4106,4204,0
2007-07-13,5.4106,5.4106,5.3229,5.3229,2974,0
2007-07-16,5.4008,5.4106,5.1863,5.2741,4001,0
2007-07-17,5.3229,5.3619,5.2741,5.3229,2051,0
2007-07-18,5.2253,5.3229,5.2253,5.3229,1847,0
2007-07-19,5.2253,5.3619,5.2253,5.3033,3899,0
2007-07-20,5.3619,5.3717,5.1181,5.2253,5744,0
2007-07-23,5.2741,5.3619,5.1377,5.2937,7385,0
2007-07-24,5.1863,5.1863,5.1863,5.1863,822,0
2007-07-25,5.1377,5.2157,4.8159,5.2157,26874,0
2007-07-26,5.128,5.1863,5.128,5.1863,4001,0
2007-07-27,5.0986,5.0986,4.8648,4.9524,3078,0
2007-07-30,4.9524,5.0499,4.9524,4.9524,1438,0
2007-07-31,4.8648,4.9524,4.8648,4.8648,2463,0
2007-08-01,4.8062,4.8648,4.6794,4.8648,2563,0
2007-08-02,4.8159,4.9038,4.8159,4.8257,2051,0
2007-08-03,4.8939,4.9038,4.8648,4.8648,1129,0
2007-08-06,4.8159,4.9038,4.7282,4.7673,2771,0
2007-08-07,4.8159,4.8939,4.8159,4.8939,4616,0
2007-08-08,4.8648,4.8648,4.7673,4.7673,3078,0
2007-08-09,4.6794,4.6794,4.3871,4.4259,13128,0
2007-08-10,4.4259,4.4259,4.3284,4.4259,12411,0
2007-08-13,4.3089,4.4065,4.3089,4.4065,1948,0
2007-08-14,4.3968,4.4259,4.2993,4.4259,1333,0
2007-08-15,4.4259,4.4259,4.1237,4.2212,27491,0
2007-08-16,4.2212,4.2212,3.9483,4.2212,8616,0
2007-08-17,4.1237,4.2018,4.0263,4.0848,3487,0
2007-08-20,4.036,4.0848,4.036,4.0848,1539,0
2007-08-21,4.0848,4.1725,4.0848,4.1725,6565,0
2007-08-22,4.2114,4.2212,4.1237,4.1725,1438,0
2007-08-23,4.0848,4.2212,4.0555,4.0848,2872,0
2007-08-24,4.0458,4.2212,4.0458,4.1237,2666,0
2007-08-27,4.0848,4.2699,3.997,4.2699,6565,0
2007-08-28,4.2212,4.7673,4.2212,4.6308,22669,0
2007-08-29,4.7673,4.7673,4.6308,4.7673,4001,0
2007-08-30,4.7673,4.8062,4.7574,4.7574,7182,0
2007-08-31,4.8062,4.8939,4.7282,4.8159,8616,0
2007-09-04,4.8939,4.9038,4.7769,4.8744,4513,0
2007-09-05,4.8257,4.9038,4.8257,4.9038,410,0
2007-09-06,4.9038,4.9038,4.8159,4.8939,1847,0
2007-09-07,4.9038,4.9038,4.6794,4.7379,6462,0
2007-09-10,4.6502,4.8159,4.6502,4.7282,2463,0
2007-09-11,4.6308,4.8159,4.6308,4.7673,5539,0
2007-09-12,4.7869,4.8452,4.7869,4.8452,410,0
2007-09-14,4.9038,5.0011,4.9038,4.9038,13950,0
2007-09-17,4.8159,4.9038,4.8159,4.9038,1847,0
2007-09-18,4.8159,4.8159,4.7282,4.8159,6770,0
2007-09-19,4.7282,4.8159,4.7282,4.7379,1847,0
2007-09-20,4.6404,4.8062,4.6404,4.8062,1641,0
2007-09-21,4.7282,4.8159,4.7282,4.7282,2974,0
2007-09-24,4.7282,4.7963,4.6794,4.7673,1641,0
2007-09-25,4.7282,4.8159,4.7282,4.7574,1641,0
2007-09-26,4.7574,4.8159,4.6794,4.8159,5026,0
2007-09-27,4.8159,4.8452,4.7574,4.7574,8205,0
2007-09-28,4.6697,4.6794,4.6112,4.6794,1333,0
2007-10-01,4.6308,4.6794,4.5431,4.6308,4923,0
2007-10-02,4.6308,4.8648,4.582,4.8648,12924,0
2007-10-03,4.7673,4.8744,4.582,4.8744,7900,0
2007-10-04,4.8159,4.8648,4.6404,4.7673,8822,0
2007-10-05,4.6794,4.855,4.6794,4.8159,923,0
2007-10-08,4.6404,4.855,4.6404,4.855,4411,0
2007-10-09,4.7673,4.8159,4.6794,4.7673,2771,0
2007-10-11,4.6794,4.7282,4.6697,4.6794,1025,0
2007-10-15,4.7673,4.8159,4.7282,4.7282,1231,0
2007-10-16,4.7184,4.7574,4.7184,4.7184,3281,0
2007-10-17,4.8062,4.8452,4.7282,4.7673,4411,0
2007-10-18,4.8062,4.8159,4.7673,4.8159,923,0
2007-10-19,4.7282,4.8648,4.6989,4.7673,6052,0
2007-10-23,4.7379,4.7869,4.6794,4.7869,2154,0
2007-10-24,4.7769,4.9038,4.6794,4.9038,4104,0
2007-10-25,4.8159,4.8648,4.8159,4.8648,5436,0
2007-10-26,4.8159,4.8159,4.7282,4.8159,1742,0
2007-10-29,4.7963,4.8159,4.6015,4.7673,2358,0
2007-10-30,4.7673,4.8159,4.6112,4.6112,1742,0
2007-10-31,4.6794,4.7673,4.6794,4.7282,3281,0
2007-11-01,4.66,4.7379,4.66,4.6794,7182,0
2007-11-02,4.6794,4.6794,4.6794,4.6794,616,0
2007-11-05,4.66,4.7282,4.66,4.6794,1438,0
2007-11-06,4.5917,4.7379,4.5917,4.7379,7385,0
2007-11-07,4.6404,4.6794,4.5917,4.6794,4821,0
2007-11-08,4.6404,4.7184,4.5431,4.6794,16413,0
2007-11-09,4.582,4.8159,4.5235,4.5235,14668,0
2007-11-12,4.5722,4.6112,4.4065,4.465,3181,0
2007-11-13,4.4163,4.5136,4.4163,4.5136,9334,0
2007-11-14,4.4259,4.5136,4.4259,4.5136,308,0
2007-11-20,4.4259,4.6015,4.4259,4.6015,4001,0
2007-11-21,4.582,4.582,4.582,4.582,923,0
2007-11-26,4.582,4.582,4.5431,4.582,14156,0
2007-11-27,4.5332,4.582,4.4454,4.4454,4719,0
2007-11-28,4.4454,4.5431,4.4454,4.5431,10257,0
2007-11-29,4.4552,4.5528,4.4552,4.4552,3693,0
2007-11-30,4.4357,4.4941,4.4357,4.4941,1539,0
2007-12-03,4.4163,4.4941,4.4163,4.4941,3487,0
2007-12-04,4.4941,4.582,4.4065,4.582,3181,0
2007-12-05,4.582,4.6794,4.5431,4.5431,2666,0
2007-12-06,4.4454,4.5431,4.4065,4.4454,4411,0
2007-12-07,4.4941,4.5431,4.4941,4.5431,410,0
2007-12-11,4.4941,4.5431,4.4941,4.5431,410,0
2007-12-12,4.4454,4.4941,4.4065,4.4748,2463,0
2007-12-13,4.3578,4.3578,4.2212,4.2699,26157,0
2007-12-14,4.0946,4.4941,4.0946,4.4941,3078,0
2007-12-17,4.4454,4.5431,4.4454,4.5431,2974,0
2007-12-18,4.4454,4.4454,4.3189,4.3578,5744,0
2007-12-19,4.3578,4.4163,4.3189,4.4065,9745,0
2007-12-20,4.4065,4.4941,4.4065,4.4065,1438,0
2007-12-21,4.4454,4.4748,4.3578,4.4163,3795,0
2007-12-24,4.3871,4.3968,4.3189,4.3968,8104,0
2007-12-26,4.3871,4.3871,4.2505,4.3089,14668,0
2007-12-27,4.3675,4.4454,4.3675,4.4454,6052,0
2007-12-28,4.4357,4.4454,4.4065,4.4163,616,0
2007-12-31,4.3968,4.4748,4.3189,4.4552,11860,0
2008-01-02,4.4552,4.5431,4.4552,4.4941,3795,0
2008-01-03,4.4454,4.4454,4.4065,4.4065,2257,0
2008-01-04,4.348,4.4065,4.2699,4.3089,10669,0
2008-01-07,3.9581,4.4748,3.9581,4.3578,16106,0
2008-01-08,4.4454,4.4748,4.3189,4.3772,25233,0
2008-01-09,4.3189,4.3871,4.3189,4.3871,822,0
2008-01-10,4.3772,4.4748,4.3578,4.4552,2563,0
2008-01-11,4.4454,4.4748,4.4454,4.4454,1438,0
2008-01-14,4.3772,4.4454,4.3578,4.4454,822,0
2008-01-15,4.5431,4.5431,4.4454,4.4941,1742,0
2008-01-16,4.3968,4.5431,4.3578,4.5431,8000,0
2008-01-17,4.4454,4.5431,4.4065,4.4065,2463,0
2008-01-18,4.4941,4.4941,4.3383,4.3383,1539,0
2008-01-22,4.3383,4.4259,4.3383,4.4259,1539,0
2008-01-23,4.3871,4.4065,4.2699,4.3578,13643,0
2008-01-24,4.3089,4.4454,4.3089,4.3089,13234,0
2008-01-25,4.3089,4.3383,4.3089,4.3089,822,0
2008-01-28,4.3968,4.3968,4.2311,4.2699,7385,0
2008-01-29,4.3089,4.3089,4.2212,4.2699,15797,0
2008-01-30,4.3089,4.3089,3.6655,3.8509,37442,0
2008-01-31,3.5095,4.1043,3.5095,4.0263,50775,0
2008-02-01,3.9677,3.9677,3.5388,3.7435,18977,0
2008-02-04,3.7825,4.0848,3.7825,3.9483,14668,0
2008-02-05,3.9581,4.1237,3.8995,4.0848,10669,0
2008-02-06,4.0652,4.1237,3.9581,4.1237,5642,0
2008-02-07,4.1237,4.1237,4.036,4.1237,1438,0
2008-02-08,4.1725,4.1725,4.0848,4.1725,10669,0
2008-02-11,4.1335,4.2212,4.1237,4.1237,7182,0
2008-02-12,4.2699,4.3578,4.2212,4.348,8411,0
2008-02-13,4.348,4.5136,4.2894,4.4357,13540,0
2008-02-14,4.3968,4.5332,4.3968,4.4357,4309,0
2008-02-15,3.9385,4.3871,3.9385,4.1432,20926,0
2008-02-19,4.0458,4.2408,3.997,4.1432,11387,0
2008-02-20,4.1432,4.3871,4.1432,4.3871,8104,0
2008-02-21,4.3675,4.3871,4.2408,4.3871,5232,0
2008-02-22,4.348,4.4357,4.3284,4.4163,12206,0
2008-02-25,4.3383,4.3871,4.0166,4.0946,12924,0
2008-02-26,4.1919,4.3871,4.1919,4.2505,8822,0
2008-02-27,4.2018,4.3772,4.1237,4.1919,7182,0
2008-02-28,4.0946,4.2408,4.0946,4.0946,3386,0
2008-02-29,4.153,4.2408,4.0946,4.2212,9026,0
2008-03-03,4.2408,4.2408,3.997,4.0458,17029,0
2008-03-04,4.0263,4.0751,3.8021,3.8995,17336,0
2008-03-05,3.8995,3.997,3.8509,3.8509,3078,0
2008-03-06,3.8801,3.9483,3.8509,3.8606,2051,0
2008-03-07,3.8995,3.997,3.8704,3.8995,1231,0
2008-03-10,3.8509,3.8995,3.8509,3.8995,308,0
2008-03-11,3.8021,3.8995,3.8021,3.8995,3487,0
2008-03-12,3.8995,3.8995,3.8898,3.8995,6153,0
2008-03-13,3.8118,3.997,3.7045,3.997,9847,0
2008-03-14,3.8995,3.8995,3.6558,3.7532,3899,0
2008-03-17,3.4219,4.2894,2.9052,3.1001,96920,0
2008-03-18,3.1001,3.1392,3.0223,3.0319,12719,0
2008-03-19,3.0123,3.0708,3.0123,3.0416,24436,0
2008-03-20,2.9637,2.9637,2.7102,2.8077,14771,0
2008-03-24,2.7295,2.7785,2.6323,2.7492,13028,0
2008-03-25,2.6518,2.7295,2.6323,2.7295,6681,0
2008-03-26,2.7395,2.8077,2.6518,2.6518,3487,0
2008-03-27,2.7295,2.7295,2.7295,2.7295,4001,0
2008-03-28,2.7295,2.7295,2.6713,2.6808,2154,0
2008-03-31,2.6808,2.7102,2.5933,2.6808,10463,0
2008-04-01,2.6808,2.7295,2.6323,2.6323,6975,0
2008-04-02,2.6323,2.7785,2.5347,2.6808,40312,0
2008-04-03,2.876,2.876,2.7686,2.7978,1438,0
2008-04-04,2.7978,2.9246,2.6808,2.9246,14874,0
2008-04-07,2.876,2.876,2.876,2.876,308,0
2008-04-08,2.9052,2.9538,2.7785,2.7785,6668,0
2008-04-09,2.876,2.9733,2.876,2.9733,308,0
2008-04-10,2.9052,2.9733,2.9052,2.9733,2666,0
2008-04-14,2.9246,2.9246,2.9246,2.9246,7600,0
2008-04-16,2.9148,2.9148,2.8272,2.8272,7640,0
2008-04-17,2.8272,2.8272,2.6323,2.6518,6721,0
2008-04-18,2.6418,2.7785,2.6029,2.7785,2563,0
2008-04-21,2.5543,2.6713,2.5543,2.6713,11819,0
2008-04-22,2.6713,2.6808,2.5736,2.6713,5026,0
2008-04-23,2.5835,2.8077,2.5835,2.8077,4227,0
2008-04-24,2.8369,2.8369,2.5736,2.7686,7489,0
2008-04-25,2.7686,2.8662,2.5736,2.7686,2563,0
2008-04-28,2.7686,2.876,2.6323,2.7295,9074,0
2008-04-29,2.7295,2.7295,2.4373,2.4373,15318,0
2008-04-30,2.4373,2.4858,2.3006,2.4858,17696,0
2008-05-01,2.5153,2.5153,2.135,2.2422,23093,0
2008-05-02,2.291,2.3397,2.2325,2.3397,4361,0
2008-05-05,2.3299,2.3397,2.1934,2.291,7442,0
2008-05-06,2.291,2.291,2.1448,2.1448,7385,0
2008-05-07,2.1057,2.3006,2.1057,2.2422,10124,0
2008-05-08,2.3397,2.3397,1.9693,2.096,10277,0
2008-05-09,2.2325,2.2325,2.0474,2.2325,14258,0
2008-05-12,2.2228,2.2325,2.0474,2.1057,18135,0
2008-05-13,2.1448,2.1838,2.0474,2.0474,4669,0
2008-05-14,2.0474,2.0474,1.9497,2.0178,14618,0
2008-05-15,1.9887,2.0474,1.9497,1.9693,8616,0
2008-05-16,2.0374,2.0374,2.0374,2.0374,1952,0
2008-05-19,1.9693,2.0669,1.9693,2.0669,4309,0
2008-05-20,2.0569,2.1545,2.0569,2.1545,308,0
2008-05-21,1.9693,2.1934,1.9693,2.1934,1231,0
2008-05-22,2.1448,2.1448,2.1448,2.1448,1025,0
2008-05-23,2.1448,2.1448,2.1448,2.1448,3512,0
2008-05-27,2.1253,2.1253,2.0474,2.0569,1076,0
2008-05-28,2.0569,2.1545,2.0082,2.1545,1898,0
2008-05-29,2.096,2.096,2.096,2.096,1438,0
2008-05-30,2.2617,2.2617,2.2325,2.2325,698,0
2008-06-02,2.3299,2.3299,2.135,2.135,1742,0
2008-06-04,2.291,2.291,2.1934,2.2715,37287,0
2008-06-05,2.2422,2.3397,2.2422,2.3397,7307,0
2008-06-06,2.1643,2.291,2.1643,2.1934,1438,0
2008-06-09,2.1934,2.1934,2.1448,2.1448,308,0
2008-06-10,2.3299,2.3299,1.9596,1.9986,4513,0
2008-06-11,2.0278,2.1448,2.0278,2.1448,1539,0
2008-06-12,2.2325,2.2325,2.2325,2.2325,1539,0
2008-06-13,2.2422,2.3397,2.1934,2.3397,15388,0
2008-06-16,2.252,2.3397,2.2422,2.3397,1025,0
2008-06-17,2.2422,2.4275,2.2422,2.4275,5539,0
2008-06-18,2.2228,2.6029,2.2228,2.4373,5746,0
2008-06-19,2.369,2.4373,2.369,2.4373,1359,0
2008-06-20,2.4177,2.4177,2.4177,2.4177,102,0
2008-06-23,2.3397,2.4177,2.3397,2.4177,2358,0
2008-06-25,2.4177,2.4177,2.4177,2.4177,206,0
2008-06-26,2.369,2.369,2.2715,2.2715,2257,0
2008-06-27,2.2228,2.2325,2.2228,2.2325,2104,0
2008-06-30,2.2325,2.2422,2.2325,2.2422,619,0
2008-07-02,2.0569,2.0569,1.862,1.9596,29871,0
2008-07-03,1.9693,1.9693,1.9303,1.9303,4309,0
2008-07-07,1.784,1.9497,1.784,1.9497,17142,0
2008-07-08,1.9887,1.9887,1.9887,1.9887,102,0
2008-07-09,1.9497,2.0474,1.9497,2.0474,1590,0
2008-07-10,2.213,2.213,1.9986,2.0474,2511,0
2008-07-11,2.0474,2.0474,2.0474,2.0474,102,0
2008-07-14,1.9497,1.9497,1.901,1.9497,16534,0
2008-07-16,1.9303,1.94,1.9303,1.94,1948,0
2008-07-17,1.9497,1.9693,1.9497,1.9693,410,0
2008-07-18,1.9986,1.9986,1.9986,1.9986,206,0
2008-07-21,1.9986,1.9986,1.9986,1.9986,102,0
2008-07-22,1.979,1.9986,1.979,1.9986,1129,0
2008-07-23,1.9986,1.9986,1.9986,1.9986,514,0
2008-07-24,1.9986,1.9986,1.9986,1.9986,1333,0
2008-07-25,1.9887,2.096,1.9887,2.096,410,0
2008-07-29,1.9986,2.0863,1.9986,2.0863,923,0
2008-07-31,2.0863,2.0863,2.0863,2.0863,206,0
2008-08-05,1.9986,2.0278,1.9986,1.9986,3078,0
2008-08-06,1.9986,1.9986,1.9986,1.9986,1333,0
2008-08-08,2.0374,2.0569,1.9986,2.0569,514,0
2008-08-11,2.0569,2.0764,2.0569,2.0764,1025,0
2008-08-13,1.9986,1.9986,1.9986,1.9986,1025,0
2008-08-18,1.9693,1.9693,1.9497,1.9497,907,0
2008-08-19,2.1057,2.1057,1.7353,1.8522,6258,0
2008-08-20,1.9109,1.9109,1.8035,1.9109,1468,0
2008-08-21,1.9596,1.9596,1.9109,1.9109,514,0
2008-08-25,1.9109,1.9109,1.862,1.901,7076,0
2008-08-27,1.8133,1.8816,1.8035,1.8816,1653,0
2008-08-28,1.823,1.9109,1.823,1.9109,2051,0
2008-08-29,1.9109,1.9109,1.9109,1.9109,1231,0
2008-09-02,1.9986,2.4373,1.9986,2.2617,12432,0
2008-09-03,2.4566,2.6808,2.3592,2.4373,5642,0
2008-09-04,2.3884,2.3884,2.2422,2.2422,1742,0
2008-09-09,2.213,2.3397,2.2033,2.213,2483,0
2008-09-10,2.2422,2.2422,2.1448,2.1448,1847,0
2008-09-11,2.3884,2.7978,2.3884,2.7686,30307,0
2008-09-12,3.0123,3.0123,2.7004,2.7978,19079,0
2008-09-15,2.6713,2.7295,2.4373,2.6225,3970,0
2008-09-16,2.6323,2.7004,2.5347,2.7004,4204,0
2008-09-17,2.6713,2.6713,2.5347,2.5347,1129,0
2008-09-18,2.5347,2.6225,2.4373,2.6225,1948,0
2008-09-19,2.5347,2.6225,2.5347,2.5639,2051,0
2008-09-22,2.6323,2.7295,2.5639,2.5639,5334,0
2008-09-23,2.6126,2.6225,2.5347,2.6225,795,0
2008-09-25,2.4566,2.6225,2.4373,2.5347,652,0
2008-09-26,2.5054,2.5347,2.5054,2.5347,616,0
2008-09-29,2.4373,2.4665,1.8522,1.9986,34768,0
2008-09-30,2.0474,2.3105,2.0474,2.2813,18054,0
2008-10-01,2.1934,2.1934,2.0278,2.096,8759,0
2008-10-02,2.0178,2.0178,2.0178,2.0178,514,0
2008-10-03,2.0863,2.0863,1.979,1.979,1539,0
2008-10-06,2.1934,2.1934,1.8427,1.9109,4130,0
2008-10-07,1.9497,1.9497,1.8133,1.823,4483,0
2008-10-08,1.8133,1.8133,1.5794,1.706,3281,0
2008-10-09,1.589,1.589,1.4916,1.5598,1318,0
2008-10-10,1.433,1.5208,1.3648,1.511,5580,0
2008-10-13,1.6964,1.6964,1.4625,1.4625,11434,0
2008-10-14,1.3065,1.7937,1.3065,1.5598,8104,0
2008-10-15,1.6574,1.706,1.5598,1.6574,8464,0
2008-10-16,1.6086,1.6086,1.6086,1.6086,102,0
2008-10-21,1.6086,1.6086,1.6086,1.6086,12719,0
2008-10-22,1.5208,1.706,1.511,1.511,4671,0
2008-10-23,1.6574,1.6574,1.2382,1.2382,14002,0
2008-10-24,1.3648,1.3648,1.3161,1.3161,3590,0
2008-10-27,1.199,1.3648,1.199,1.3648,5794,0
2008-10-28,1.3356,1.3356,1.3356,1.3356,102,0
2008-10-29,1.4721,1.4721,1.4625,1.4625,889,0
2008-10-30,1.511,1.8427,1.511,1.706,9220,0
2008-10-31,1.5306,1.6377,1.5306,1.589,1853,0
2008-11-03,1.745,1.745,1.4136,1.5598,5026,0
2008-11-04,1.4817,1.4817,1.3161,1.3161,7076,0
2008-11-05,1.4136,1.4136,1.2382,1.3648,2822,0
2008-11-07,1.2673,1.2673,1.1698,1.2284,4673,0
2008-11-11,1.1796,1.2284,1.1796,1.2284,1129,0
2008-11-12,1.1796,1.1796,1.1698,1.1698,3899,0
2008-11-13,0.9749,1.043,0.9749,0.9846,12617,0
2008-11-18,0.9945,1.0236,0.9846,1.0236,6101,0
2008-11-19,0.9945,1.0236,0.9749,0.9749,1947,0
2008-11-20,0.9749,0.9749,0.9262,0.9262,1742,0
2008-11-21,0.9262,0.9749,0.9068,0.9749,923,0
2008-11-24,0.9262,0.9262,0.8774,0.9262,8949,0
2008-11-25,1.0236,1.0725,0.8677,0.8774,17848,0
2008-11-26,0.9262,0.9651,0.8774,0.8774,3078,0
2008-11-28,0.8774,0.8774,0.8774,0.8774,1129,0
2008-12-01,0.8774,0.8871,0.7799,0.8091,141298,0
2008-12-02,0.7799,0.8286,0.7508,0.7799,50341,0
2008-12-03,0.7799,0.7994,0.7799,0.7994,9847,0
2008-12-04,0.7799,0.8091,0.7799,0.8091,10360,0
2008-12-05,0.8091,0.8578,0.8091,0.8578,308,0
2008-12-09,1.0627,1.0627,0.8578,0.8578,923,0
2008-12-10,0.8189,0.8774,0.8189,0.8774,1025,0
2008-12-11,0.8578,0.8578,0.8189,0.8286,18914,0
2008-12-12,0.7994,0.8385,0.7897,0.8385,2601,0
2008-12-15,0.8189,0.8578,0.8189,0.8578,2497,0
2008-12-16,0.8774,0.8774,0.8286,0.8286,4616,0
2008-12-17,0.8091,0.8286,0.7994,0.7994,9661,0
2008-12-18,0.7994,0.8385,0.7994,0.8385,4570,0
2008-12-19,0.8189,0.8677,0.8189,0.8578,13880,0
2008-12-22,0.8677,0.8677,0.8677,0.8677,206,0
2008-12-23,0.8774,0.8774,0.8481,0.8774,2358,0
2008-12-26,0.8968,0.8968,0.7994,0.7994,6787,0
2008-12-29,0.8385,0.8385,0.8189,0.8286,1501,0
2008-12-30,0.7994,0.8286,0.7994,0.8286,1283,0
2008-12-31,0.8091,0.8189,0.7994,0.8091,2001,0
2009-01-02,0.8189,0.8385,0.8189,0.8385,3487,0
2009-01-05,0.8578,0.8774,0.8578,0.8774,2411,0
2009-01-06,0.8385,0.8385,0.8385,0.8385,102,0
2009-01-07,0.8774,0.9164,0.8774,0.9164,1742,0
2009-01-08,0.936,0.9554,0.936,0.9554,2205,0
2009-01-09,0.9749,0.9749,0.9651,0.9651,2257,0
2009-01-12,0.9651,1.2186,0.8774,0.8774,25438,0
2009-01-13,0.8677,0.8677,0.8677,0.8677,938,0
2009-01-16,0.8968,0.9262,0.8871,0.8871,718,0
2009-01-20,0.8968,0.936,0.8968,0.936,410,0
2009-01-21,0.9456,0.9456,0.8481,0.8481,5284,0
2009-01-23,0.8189,0.8677,0.8189,0.8385,2666,0
2009-01-27,0.8677,0.9262,0.8286,0.9262,2358,0
2009-01-28,0.8578,0.8871,0.8481,0.8481,923,0
2009-01-30,0.8481,0.9068,0.8481,0.8774,5085,0
2009-02-04,0.8774,0.8774,0.8774,0.8774,514,0
2009-02-05,0.9068,0.9068,0.8968,0.8968,2257,0
2009-02-06,0.8968,0.8968,0.8968,0.8968,1025,0
2009-02-09,0.9164,0.9164,0.8286,0.8286,4700,0
2009-02-10,0.7994,0.8774,0.7994,0.8189,2771,0
2009-02-11,0.8774,0.8871,0.8774,0.8871,1847,0
2009-02-12,0.8481,0.8481,0.8286,0.8286,206,0
2009-02-13,0.8286,0.8286,0.8286,0.8286,102,0
2009-02-17,0.8091,0.8091,0.7702,0.7702,5642,0
2009-02-18,0.731,0.731,0.7117,0.7117,6258,0
2009-02-19,0.6629,0.6922,0.6434,0.6826,822,0
2009-02-20,0.6434,0.6826,0.5458,0.6434,1847,0
2009-02-23,0.6826,0.6922,0.6826,0.6922,923,0
2009-02-24,0.6826,0.6826,0.6826,0.6826,2358,0
2009-02-25,0.7215,0.7799,0.7215,0.7799,2154,0
2009-02-26,0.7408,0.7799,0.7408,0.7799,1438,0
2009-03-02,0.7019,0.7019,0.624,0.624,822,0
2009-03-03,0.6629,0.6629,0.5849,0.5849,3181,0
2009-03-04,0.6629,0.6826,0.6629,0.6826,514,0
2009-03-05,0.6826,0.7215,0.6826,0.6826,2974,0
2009-03-06,0.6826,0.8189,0.6826,0.7215,1897,0
2009-03-09,0.7604,0.8578,0.7604,0.7799,923,0
2009-03-10,0.8286,0.8286,0.7702,0.7702,1539,0
2009-03-11,0.8286,1.092,0.8286,0.9456,31304,0
2009-03-12,0.9456,0.9456,0.9068,0.9262,5265,0
2009-03-13,0.8871,0.8871,0.8871,0.8871,102,0
2009-03-16,0.8774,0.8774,0.8774,0.8774,1129,0
2009-03-17,0.9164,0.9164,0.9068,0.9068,2885,0
2009-03-18,0.8774,0.9749,0.8774,0.9749,468,0
2009-03-19,0.9164,0.9164,0.9164,0.9164,102,0
2009-03-20,0.9164,0.9164,0.8774,0.8774,1122,0
2009-03-23,0.8774,0.9945,0.8774,0.9945,2750,0
2009-03-24,0.9749,0.9945,0.936,0.9749,1742,0
2009-03-25,0.9945,1.199,0.9945,1.1894,12357,0
2009-03-26,1.2186,1.4429,1.1796,1.3648,15305,0
2009-03-27,1.3648,1.3747,1.3648,1.3648,127942,0
2009-03-30,1.1698,1.3257,1.1698,1.1698,5951,0
2009-03-31,1.1698,1.2089,1.1698,1.1698,1438,0
2009-04-01,1.1894,1.2186,1.1894,1.2089,3862,0
2009-04-02,1.1698,1.3065,1.1698,1.2673,2463,0
2009-04-03,1.3257,1.4625,1.3065,1.4625,10360,0
2009-04-06,1.4136,1.4136,1.3551,1.3551,6462,0
2009-04-07,1.4136,1.4625,1.4136,1.4526,873,0
2009-04-08,1.6184,1.6184,1.3161,1.3161,1866,0
2009-04-09,1.3161,1.3257,1.3161,1.3161,1438,0
2009-04-14,1.2869,1.3161,1.2869,1.3161,410,0
2009-04-15,1.3453,1.3453,1.3453,1.3453,308,0
2009-04-16,1.3065,1.3161,1.199,1.3065,1438,0
2009-04-17,1.2576,1.4526,1.2576,1.4526,6052,0
2009-04-20,1.4526,1.6086,1.4526,1.5404,9334,0
2009-04-21,1.6086,2.0082,1.5794,1.8035,43000,0
2009-04-22,1.94,1.94,1.8035,1.8035,6945,0
2009-04-23,1.7548,1.823,1.6574,1.823,2563,0
2009-04-24,1.7548,1.9206,1.7548,1.7646,4513,0
2009-04-27,1.7937,1.7937,1.7937,1.7937,308,0
2009-04-28,1.8035,4.7869,1.8035,2.5054,81542,0
2009-04-29,2.7395,2.7395,2.1934,2.3006,46107,0
2009-04-30,2.291,3.6558,2.1934,3.6072,363167,0
2009-05-01,3.5779,3.7631,2.7295,3.2658,284892,0
2009-05-04,3.0806,3.3145,2.7295,2.8466,114726,0
2009-05-05,2.8955,3.3634,2.4373,2.8077,218423,0
2009-05-06,3.0416,3.7924,2.6808,3.5584,425675,0
2009-05-07,3.7435,3.7435,2.9246,2.9733,176006,0
2009-05-08,3.1683,3.1683,2.7295,2.9052,83145,0
2009-05-11,2.876,2.876,2.6323,2.7785,62327,0
2009-05-12,3.0223,3.0223,2.1934,2.5054,100594,0
2009-05-13,2.3787,2.4762,1.979,2.0278,86291,0
2009-05-14,2.0764,2.5443,1.823,2.3884,109320,0
2009-05-15,2.3105,2.4665,2.135,2.3397,49990,0
2009-05-18,2.3397,2.9928,2.3397,2.6126,107651,0
2009-05-19,2.5835,2.6518,2.3884,2.3884,45844,0
2009-05-20,2.4275,2.6323,2.135,2.1448,60561,0
2009-05-21,2.1643,2.252,1.9986,2.0278,64702,0
2009-05-22,2.1253,2.6808,1.9887,2.5347,166852,0
2009-05-26,2.6029,4.2603,2.6029,4.0848,1146299,0
2009-05-27,4.2311,4.855,3.9092,4.1335,1130499,0
2009-05-28,4.2505,4.2894,3.4219,3.9775,286409,0
2009-05-29,3.8409,4.2408,3.8021,4.1237,281733,0
2009-06-01,3.9092,4.1237,3.6072,3.8118,261437,0
2009-06-02,4.2894,4.7184,3.3145,3.5876,862232,0
2009-06-03,3.5584,3.5584,3.2757,3.4025,172560,0
2009-06-04,3.3145,3.7045,3.2951,3.5584,189797,0
2009-06-05,3.6754,3.6754,3.3145,3.4803,116115,0
2009-06-08,3.4317,3.8314,3.3535,3.7532,225376,0
2009-06-09,3.6754,3.724,3.4511,3.5388,116578,0
2009-06-10,3.6072,3.6169,3.4511,3.4511,68652,0
2009-06-11,3.5291,3.5681,3.0905,3.1198,165049,0
2009-06-12,3.1683,3.1683,2.9637,3.0708,71205,0
2009-06-15,3.0514,3.1198,2.7978,3.0416,124654,0
2009-06-16,3.0416,3.1001,2.8175,2.8175,69677,0
2009-06-17,2.7395,3.0223,2.6808,2.8272,43358,0
2009-06-18,2.8369,2.9346,2.7785,2.9148,37394,0
2009-06-19,3.1392,3.4025,2.9831,3.3244,243643,0
2009-06-22,3.2658,3.5584,2.9831,3.1683,116949,0
2009-06-23,3.2171,3.3244,2.8272,2.9733,76877,0
2009-06-24,3.2365,3.2365,2.9928,3.1001,27705,0
2009-06-25,3.1783,3.4121,3.0514,3.2465,54341,0
2009-06-26,3.2465,3.5681,3.2171,3.5193,110819,0
2009-06-29,3.5486,3.724,3.5291,3.5972,121597,0
2009-06-30,3.6363,3.6949,3.2171,3.3438,56204,0
2009-07-01,3.4997,3.4997,3.2465,3.3731,20364,0
2009-07-02,3.3145,3.3535,3.0416,3.1001,42959,0
2009-07-06,3.3535,3.3535,3.0416,3.1198,66314,0
2009-07-07,3.2658,3.2658,3.0416,3.0416,33266,0
2009-07-08,3.0027,3.0905,2.9052,2.9052,68597,0
2009-07-09,2.8564,3.1586,2.8564,3.1001,25253,0
2009-07-10,2.9733,3.0027,2.8272,2.9052,10669,0
2009-07-13,2.8564,2.9928,2.7295,2.8272,41265,0
2009-07-14,2.8272,2.9148,2.7492,2.9148,15474,0
2009-07-15,2.8466,2.9831,2.7785,2.9831,62649,0
2009-07-16,2.8564,3.2074,2.8564,3.0708,18802,0
2009-07-17,3.1198,3.1975,3.0416,3.0905,17448,0
2009-07-20,3.0806,3.1975,2.9733,3.1392,76737,0
2009-07-21,3.1488,3.1975,2.9246,3.1001,53427,0
2009-07-22,3.0123,3.4121,3.0027,3.3145,242568,0
2009-07-23,3.3244,3.5584,3.2171,3.4997,93522,0
2009-07-24,3.4902,3.5972,3.3731,3.4902,41456,0
2009-07-27,3.5486,3.6072,3.3731,3.5291,45861,0
2009-07-28,3.5291,3.5681,3.3145,3.3145,17029,0
2009-07-29,3.3342,3.4705,3.2268,3.2268,24325,0
2009-07-30,3.2951,3.7532,3.2951,3.6266,131520,0
2009-07-31,3.6072,3.6072,3.3731,3.5095,24772,0
2009-08-03,3.5193,3.8021,3.5193,3.8021,60496,0
2009-08-04,3.7825,4.1432,3.7144,4.0652,206837,0
2009-08-05,4.0555,4.6308,4.0555,4.6308,250088,0
2009-08-06,4.66,4.855,4.2699,4.2993,157450,0
2009-08-07,4.2603,4.2603,4.0751,4.2408,106720,0
2009-08-10,4.465,4.465,4.153,4.2408,30409,0
2009-08-11,4.2408,4.4357,4.2408,4.2408,43178,0
2009-08-12,4.1629,4.1629,4.0458,4.0751,43947,0
2009-08-13,3.997,4.0166,3.9775,3.997,33167,0
2009-08-14,4.036,4.036,3.997,3.997,14909,0
2009-08-17,4.0068,4.0068,3.6072,3.6072,35093,0
2009-08-18,3.7144,3.8995,3.6655,3.685,14130,0
2009-08-19,3.6754,3.6754,3.4608,3.5486,18833,0
2009-08-20,3.5584,3.8995,3.5584,3.8214,41934,0
2009-08-21,4.153,4.2212,3.8509,4.0555,35260,0
2009-08-24,4.0946,4.2894,4.0751,4.114,25938,0
2009-08-25,4.114,4.2699,4.0751,4.1919,24906,0
2009-08-26,4.1629,4.2603,4.0751,4.1629,13014,0
2009-08-27,4.153,4.153,3.9483,4.1432,10818,0
2009-08-28,4.1432,4.1919,4.0848,4.1432,20659,0
2009-08-31,4.2408,4.2408,4.1432,4.2311,10838,0
2009-09-01,4.2018,4.2993,4.0751,4.0751,18071,0
2009-09-02,4.0751,4.3772,4.0555,4.3189,12101,0
2009-09-03,4.3772,4.4845,4.1725,4.2603,12300,0
2009-09-04,4.1725,4.3871,4.1725,4.2699,7385,0
2009-09-08,4.2212,4.3189,4.1432,4.3189,7944,0
2009-09-09,4.2408,4.2408,3.9385,4.1335,32044,0
2009-09-10,4.7282,4.7769,4.3968,4.4748,253064,0
2009-09-11,4.5722,4.6308,4.348,4.5332,61554,0
2009-09-14,4.504,4.582,4.465,4.4845,31297,0
2009-09-15,4.5332,4.5332,4.3871,4.3871,6390,0
2009-09-16,4.3189,4.5917,4.3189,4.582,33340,0
2009-09-17,4.7282,4.7574,4.4454,4.7282,34449,0
2009-09-18,4.7282,4.7769,4.6015,4.7673,61132,0
2009-09-21,4.7673,4.7769,4.6989,4.7673,16733,0
2009-09-22,4.7477,5.0597,4.7282,5.0597,199370,0
2009-09-23,5.0693,5.0792,4.4845,4.6697,97575,0
2009-09-24,4.7184,4.7184,4.2408,4.2798,73711,0
2009-09-25,4.3189,4.3578,4.1725,4.2993,14413,0
2009-09-28,4.5722,4.5722,4.2894,4.2894,10035,0
2009-09-29,4.2018,4.4845,4.2018,4.4357,31940,0
2009-09-30,4.3968,4.4163,4.2408,4.3675,28900,0
2009-10-01,4.465,4.465,4.2505,4.348,27253,0
2009-10-02,4.3284,4.3871,4.2798,4.2798,22100,0
2009-10-05,4.2311,4.3284,4.1919,4.2699,24137,0
2009-10-06,4.3089,4.3772,4.2603,4.3675,34011,0
2009-10-07,4.3871,4.6697,4.3871,4.6015,37442,0
2009-10-08,4.66,4.8257,4.66,4.7769,21767,0
2009-10-09,4.7769,4.7769,4.582,4.6794,14025,0
2009-10-12,4.7282,4.8062,4.66,4.66,29966,0
2009-10-13,4.6404,4.7574,4.6308,4.7184,10492,0
2009-10-14,4.6989,4.9524,4.6989,4.8939,71983,0
2009-10-15,4.8939,4.9524,4.8257,4.9038,36204,0
2009-10-16,4.9038,4.9133,4.7869,4.8062,30260,0
2009-10-19,4.8648,5.011,4.7379,5.0011,84745,0
2009-10-20,4.9915,5.0207,4.6308,4.6697,33667,0
2009-10-21,4.9621,5.011,4.7184,4.7963,41856,0
2009-10-22,4.7379,4.8062,4.5917,4.8062,6678,0
2009-10-23,4.7769,4.855,4.582,4.6794,17131,0
2009-10-26,4.6404,4.6404,4.3871,4.5431,62078,0
2009-10-27,4.4845,4.4845,4.1824,4.2699,23471,0
2009-10-28,4.2018,4.2114,3.6655,3.8409,126262,0
2009-10-29,3.8995,4.3089,3.8509,4.036,11566,0
2009-10-30,4.0458,4.0458,3.6558,3.8995,31896,0
2009-11-02,3.7825,3.9775,3.7825,3.8214,12489,0
2009-11-03,3.9873,4.4845,3.9385,4.2798,67643,0
2009-11-04,4.2894,4.2894,4.1432,4.1725,6668,0
2009-11-05,4.1432,4.1432,3.9483,4.0555,31208,0
2009-11-06,4.0946,4.2603,3.8898,4.0946,18772,0
2009-11-09,4.2311,4.3383,4.0555,4.2603,6686,0
2009-11-10,4.2798,4.3871,4.0555,4.1237,6405,0
2009-11-11,4.2408,4.2894,3.9581,4.2408,9276,0
2009-11-12,4.3383,4.4845,4.2894,4.4845,7796,0
2009-11-13,4.3578,4.465,4.348,4.3871,28189,0
2009-11-16,4.3383,4.3383,4.0751,4.2699,31064,0
2009-11-17,4.2798,4.3089,4.2699,4.3089,2463,0
2009-11-18,4.3383,4.3383,4.3383,4.3383,7592,0
2009-11-19,4.3383,4.3675,4.2505,4.3383,12873,0
2009-11-20,4.2603,4.2603,4.0946,4.0946,10731,0
2009-11-23,4.2408,4.4259,4.0652,4.2894,55824,0
2009-11-24,4.3383,4.3383,4.1919,4.1919,11181,0
2009-11-25,4.2894,4.2894,4.1919,4.1919,4204,0
2009-11-27,4.0946,4.1919,4.0848,4.1725,5366,0
2009-11-30,4.1629,4.1629,3.9873,4.1432,19299,0
2009-12-01,4.1043,4.1432,4.1043,4.1432,2174,0
2009-12-02,4.114,4.153,4.0946,4.153,2463,0
2009-12-03,4.1043,4.1432,4.0555,4.1432,3795,0
2009-12-04,4.153,4.153,4.0751,4.1432,3590,0
2009-12-07,4.3772,4.3772,3.9581,4.0848,15719,0
2009-12-08,4.1335,4.1335,3.9385,4.0458,14930,0
2009-12-09,4.0458,4.0458,3.9092,3.9385,7951,0
2009-12-10,3.9191,4.1919,3.9191,4.1432,17848,0
2009-12-11,4.1432,4.2798,3.997,4.0848,13213,0
2009-12-14,4.0751,4.153,3.8995,4.0652,9386,0
2009-12-15,4.0458,4.0458,3.9092,4.0166,11282,0
2009-12-16,3.9483,4.0458,3.9483,3.9677,17405,0
2009-12-17,3.9288,4.0848,3.7144,3.8409,9720,0
2009-12-18,3.9092,3.9191,3.7045,3.8021,17770,0
2009-12-21,3.8021,3.8995,3.8021,3.8314,3226,0
2009-12-22,3.8898,3.8995,3.7045,3.8409,15647,0
2009-12-23,3.8314,3.9092,3.8118,3.9092,5329,0
2009-12-24,3.8606,3.9483,3.8606,3.9483,3487,0
2009-12-28,3.9483,3.997,3.8995,3.997,6283,0
2009-12-29,3.9775,4.0946,3.9581,4.0751,15863,0
2009-12-30,4.0946,4.0946,3.9483,4.036,13808,0
2009-12-31,4.0458,4.1043,4.036,4.0652,15087,0
2010-01-04,4.114,4.114,4.0555,4.114,6118,0
2010-01-05,4.114,4.2798,4.0555,4.2311,21863,0
2010-01-06,4.2018,4.3772,4.1919,4.3772,10858,0
2010-01-07,4.4163,4.582,4.3871,4.5722,23480,0
2010-01-08,4.5722,4.621,4.5235,4.621,8979,0
2010-01-11,4.621,4.66,4.4454,4.5332,11422,0
2010-01-12,4.5722,4.6308,4.5722,4.582,7697,0
2010-01-13,4.5332,4.6308,4.348,4.5332,10712,0
2010-01-14,4.5528,4.6404,4.2894,4.3284,28825,0
2010-01-15,4.4748,4.8257,4.3578,4.6308,42863,0
2010-01-19,4.6308,4.7574,4.5625,4.6308,8433,0
2010-01-20,4.6112,4.8452,4.6112,4.7769,16581,0
2010-01-21,4.7769,4.8257,4.7184,4.7184,11592,0
2010-01-22,4.7088,4.7769,4.5136,4.7477,10902,0
2010-01-25,4.7379,4.7869,4.7379,4.7769,6361,0
2010-01-26,4.7574,4.7574,4.4357,4.621,11184,0
2010-01-27,4.8648,4.8744,3.8801,4.0652,128857,0
2010-01-28,4.1237,4.1237,3.9092,3.9385,26572,0
2010-01-29,3.9385,4.0166,3.8021,3.8021,172419,0
2010-02-01,3.8995,4.4845,3.8021,4.2018,51481,0
2010-02-02,4.2993,4.5625,4.1432,4.2018,35719,0
2010-02-03,4.1725,4.2408,3.9677,3.997,17400,0
2010-02-04,4.0652,4.114,4.0068,4.0166,4255,0
2010-02-05,4.0068,4.0946,3.9677,3.997,13584,0
2010-02-08,3.997,4.0166,3.9385,3.997,21002,0
2010-02-09,4.036,4.0458,4.0166,4.0166,15489,0
2010-02-10,3.9483,4.0166,3.9191,4.0166,5198,0
2010-02-11,3.997,4.0848,3.8995,3.8995,21880,0
2010-02-12,3.8995,3.997,3.7338,3.8021,27620,0
2010-02-16,3.8704,3.8704,3.8021,3.8021,6204,0
2010-02-17,3.8409,3.8509,3.6754,3.7532,83022,0
2010-02-18,3.7729,3.8509,3.6754,3.7924,31474,0
2010-02-19,3.7435,3.8021,3.7045,3.7729,11887,0
2010-02-22,3.8021,3.8021,3.7532,3.8021,1907,0
2010-02-23,3.8021,3.8898,3.8021,3.8314,7116,0
2010-02-24,3.8606,3.9677,3.8606,3.8995,2974,0
2010-02-25,3.9385,4.1237,3.8214,4.0751,16029,0
2010-02-26,4.1237,4.1335,3.9483,4.0946,9130,0
2010-03-01,4.1335,4.1432,3.8995,3.9581,16486,0
2010-03-02,3.9288,3.9581,3.8509,3.9581,7064,0
2010-03-03,3.9191,4.0458,3.8995,4.0458,9631,0
2010-03-04,4.0946,4.1432,4.0751,4.1237,16925,0
2010-03-05,4.1237,4.1237,4.0751,4.0946,10729,0
2010-03-08,4.0946,4.1335,4.0166,4.1335,6404,0
2010-03-09,4.1335,4.1919,4.1335,4.1725,15222,0
2010-03-10,4.1919,4.3871,4.1919,4.3871,21269,0
2010-03-11,4.4163,4.6892,4.4163,4.6794,37088,0
2010-03-12,4.7282,4.7869,4.7282,4.7673,38382,0
2010-03-15,4.7574,4.8159,4.6308,4.8159,13311,0
2010-03-16,4.9133,5.011,4.5917,4.8062,37720,0
2010-03-17,4.8744,5.0597,4.6308,4.7769,18857,0
2010-03-18,4.8744,5.0207,4.8744,4.9038,23285,0
2010-03-19,4.8062,4.8257,4.6892,4.7769,5810,0
2010-03-22,4.7963,4.7963,4.6892,4.6892,7132,0
2010-03-23,4.7574,4.7574,4.621,4.6892,7549,0
2010-03-24,4.6794,4.7477,4.3871,4.465,19342,0
2010-03-25,4.504,4.5528,4.1919,4.2603,25427,0
2010-03-26,4.2114,4.2699,4.1919,4.1919,6945,0
2010-03-29,4.1335,4.3675,4.1335,4.2408,12582,0
2010-03-30,4.1919,4.3871,4.1919,4.3284,2257,0
2010-03-31,4.3772,4.5136,4.3675,4.4552,6482,0
2010-04-01,4.4065,4.7673,4.2894,4.5431,32468,0
2010-04-05,4.7184,4.7673,4.6308,4.7282,6873,0
2010-04-06,4.7282,4.7673,4.6989,4.7282,8726,0
2010-04-07,4.7673,4.7673,4.7673,4.7673,3204,0
2010-04-08,4.7282,4.8062,4.7282,4.7574,4510,0
2010-04-09,4.855,4.855,4.7282,4.7282,4361,0
2010-04-12,4.7477,4.7477,4.7282,4.7282,14708,0
2010-04-13,4.7379,4.7379,4.5136,4.6404,4975,0
2010-04-14,4.7282,4.9232,4.7282,4.7379,14920,0
2010-04-15,4.8841,4.8939,4.7282,4.7282,4144,0
2010-04-16,4.7282,4.855,4.7282,4.7574,2257,0
2010-04-19,4.7379,4.8062,4.7379,4.8062,1514,0
2010-04-20,4.8062,4.8452,4.7477,4.8257,8317,0
2010-04-21,4.7769,4.7769,4.7769,4.7769,5129,0
2010-04-22,4.7574,4.7574,4.7282,4.7477,10495,0
2010-04-23,4.8432,4.9707,4.8432,4.853,11127,0
2010-04-26,4.8744,4.8744,4.8744,4.8744,4388,0
2010-04-27,4.8744,4.8841,4.8355,4.8355,8411,0
2010-04-28,4.8355,5.1084,4.8355,5.1084,10981,0
2010-04-29,5.1181,5.1668,4.972,5.0693,15366,0
2010-04-30,5.1181,5.1572,5.0597,5.1084,2771,0
2010-05-03,5.0693,5.0693,4.7673,4.8355,5847,0
2010-05-04,4.8841,5.1181,4.8648,5.0693,5528,0
2010-05-05,5.011,5.011,4.6697,4.8355,10709,0
2010-05-06,5.0986,5.1084,4.8355,4.8452,11125,0
2010-05-07,4.8744,4.8744,4.8744,4.8744,308,0
2010-05-10,4.972,5.1084,4.8355,4.9816,5355,0
2010-05-11,5.0304,5.1668,4.8452,5.0792,9249,0
2010-05-12,4.8452,5.2157,4.8355,4.9524,41112,0
2010-05-13,4.7963,5.0597,4.7869,4.8062,6565,0
2010-05-14,4.8648,4.8648,4.8355,4.8452,1438,0
2010-05-17,5.0597,5.0597,4.8744,4.8841,4053,0
2010-05-18,5.0693,5.1474,4.8452,5.1181,11132,0
2010-05-19,4.8841,5.0693,4.7869,5.0693,2190,0
2010-05-20,5.1084,5.1084,4.9232,4.9232,953,0
2010-05-21,4.7963,4.8648,4.7869,4.8159,4151,0
2010-05-24,4.7869,4.8159,4.7379,4.7379,19609,0
2010-05-25,4.7379,4.7574,4.6892,4.6892,8358,0
2010-05-26,4.7282,4.8062,4.7282,4.7574,8719,0
2010-05-27,4.7282,4.8062,4.6697,4.7282,14567,0
2010-05-28,4.7869,4.7869,4.7477,4.7869,1384,0
2010-06-01,4.7477,4.7477,4.7477,4.7477,102,0
2010-06-02,4.7477,4.8062,4.7477,4.7574,718,0
2010-06-03,4.7477,4.8159,4.7477,4.7769,1481,0
2010-06-04,4.7379,4.7379,4.7282,4.7282,953,0
2010-06-07,4.8159,4.8257,4.8159,4.8257,1539,0
2010-06-09,4.7282,4.7282,4.7282,4.7282,1283,0
2010-06-10,4.7477,4.7477,4.7282,4.7379,2614,0
2010-06-11,4.8257,5.4594,4.8257,5.0986,126146,0
2010-06-14,5.128,5.2253,4.9621,5.1181,18792,0
2010-06-15,5.1863,5.4594,5.1181,5.4594,46688,0
2010-06-16,5.4594,5.4594,5.3619,5.4106,29224,0
2010-06-17,5.3619,5.4008,5.2838,5.3619,14710,0
2010-06-18,5.2838,5.3619,5.2741,5.3521,3188,0
2010-06-21,5.3327,5.3327,4.9816,4.9816,15333,0
2010-06-22,4.9915,5.1572,4.9915,5.0207,11902,0
2010-06-23,4.9816,4.9816,4.6794,4.7574,15032,0
2010-06-24,4.855,4.855,4.4552,4.8355,7590,0
2010-06-25,4.8355,5.3327,4.7673,5.011,8950,0
2010-06-28,5.1961,5.1961,4.8062,4.9133,9935,0
2010-06-29,4.9427,4.972,4.6989,4.7869,9782,0
2010-06-30,4.7845,5.0687,4.7353,4.9217,17266,0
2010-07-01,4.9038,5.0986,4.7477,4.9427,17451,0
2010-07-02,4.9427,4.9427,4.8939,4.9329,2165,0
2010-07-06,4.9232,5.128,4.8355,4.9232,19643,0
2010-07-07,4.855,5.089,4.8257,4.972,6554,0
2010-07-08,4.7769,4.8648,4.6308,4.7184,11455,0
2010-07-09,4.6404,4.8744,4.6404,4.7769,9540,0
2010-07-12,4.855,4.9524,4.8257,4.8452,5753,0
2010-07-13,4.8355,4.9133,4.7769,4.7769,6368,0
2010-07-14,4.8257,4.855,4.8257,4.855,1882,0
2010-07-15,4.7963,4.7963,4.6697,4.7574,4523,0
2010-07-16,4.7963,4.8452,4.6697,4.6697,4774,0
2010-07-19,4.7379,4.7963,4.6502,4.6502,3850,0
2010-07-20,4.6502,4.6892,4.5332,4.6794,3580,0
2010-07-21,4.7184,4.8841,4.621,4.6697,4244,0
2010-07-22,4.6697,4.7088,4.4941,4.7088,5714,0
2010-07-23,4.7379,4.8159,4.7282,4.7282,6997,0
2010-07-26,4.6989,4.8257,4.6794,4.6794,5349,0
2010-07-27,4.6794,4.7963,4.6697,4.6697,4434,0
2010-07-28,4.66,4.66,4.66,4.66,410,0
2010-07-29,4.5917,4.7869,4.4163,4.6308,9132,0
2010-07-30,4.7769,4.7869,4.7379,4.7379,516,0
2010-08-02,4.7769,4.7769,4.465,4.6308,1010,0
2010-08-03,4.5235,4.7673,4.5235,4.7673,627,0
2010-08-04,4.8257,4.8257,4.5235,4.621,13403,0
2010-08-05,4.504,4.5917,4.504,4.5431,7831,0
2010-08-06,4.6697,4.6697,4.621,4.66,1539,0
2010-08-09,4.66,4.7282,4.4357,4.6308,8662,0
2010-08-10,4.6794,4.7379,4.4845,4.582,3450,0
2010-08-11,4.582,4.582,4.582,4.582,206,0
2010-08-12,4.4065,4.5431,4.3968,4.5431,3157,0
2010-08-13,4.5625,4.582,4.4357,4.582,3678,0
2010-08-16,4.504,4.6697,4.504,4.6697,206,0
2010-08-18,4.5722,4.5722,4.5722,4.5722,818,0
2010-08-19,4.5528,4.5528,4.3968,4.4748,1239,0
2010-08-20,4.3871,4.6404,4.3871,4.6404,2094,0
2010-08-23,4.621,4.621,4.3968,4.4748,4411,0
2010-08-24,4.4845,4.4845,4.3578,4.3871,6647,0
2010-08-25,4.4357,4.4748,4.3968,4.3968,1341,0
2010-08-26,4.4454,4.465,4.4065,4.4065,1231,0
2010-08-27,4.4163,4.4163,4.4163,4.4163,226,0
2010-08-30,4.2993,4.4163,4.2993,4.348,16642,0
2010-08-31,4.3431,4.4315,4.2942,4.3039,3181,0
2010-09-01,4.465,4.504,4.4552,4.504,1539,0
2010-09-02,4.504,4.504,4.3089,4.3675,5109,0
2010-09-03,4.4454,4.4454,4.4357,4.4357,832,0
2010-09-07,4.3675,4.4357,4.3675,4.4357,2872,0
2010-09-08,4.3284,4.5431,4.3284,4.3968,3487,0
2010-09-09,4.4065,4.4357,4.3675,4.3772,3462,0
2010-09-10,4.3189,4.5625,4.3189,4.4357,2715,0
2010-09-13,4.5722,4.5722,4.3089,4.3089,7477,0
2010-09-14,4.3772,4.3772,3.5972,4.0848,45915,0
2010-09-15,3.9092,4.0946,3.8995,4.0946,4613,0
2010-09-16,4.0751,4.0751,3.8995,4.0652,9902,0
2010-09-17,4.0458,4.0458,3.8314,3.8898,21493,0
2010-09-20,3.9092,4.2114,3.9092,4.2114,10537,0
2010-09-21,4.2505,4.3968,4.0555,4.2212,24870,0
2010-09-22,4.0458,4.1043,4.036,4.0458,5719,0
2010-09-23,4.1335,4.1335,4.036,4.0751,3559,0
2010-09-24,4.0458,4.1335,4.0458,4.1335,1918,0
2010-09-27,4.1237,4.1919,4.0263,4.0946,8618,0
2010-09-28,4.1725,4.1725,4.0458,4.0458,7715,0
2010-09-29,4.0458,4.0751,4.0458,4.0458,1333,0
2010-09-30,4.049,4.0588,4.0001,4.049,6153,0
2010-10-01,4.0166,4.0848,3.9483,3.9873,8873,0
2010-10-04,3.9581,3.9873,3.9483,3.9873,5780,0
2010-10-05,3.9191,3.997,3.8995,3.997,4401,0
2010-10-06,3.9483,3.9483,3.8898,3.9288,5070,0
2010-10-07,4.1237,4.1237,3.8704,4.0263,8618,0
2010-10-08,4.0652,4.0848,4.0458,4.0458,1333,0
2010-10-11,3.997,3.997,3.997,3.997,675,0
2010-10-12,3.9191,4.0751,3.9191,4.0068,7571,0
2010-10-13,3.9092,4.0458,3.9092,4.0263,5995,0
2010-10-14,3.9581,3.9873,3.8801,3.9191,13341,0
2010-10-15,4.0068,4.0068,3.8118,3.8118,9842,0
2010-10-18,3.7924,3.997,3.7338,3.8995,15173,0
2010-10-19,3.9385,3.9385,3.9385,3.9385,1231,0
2010-10-20,4.0166,4.0166,3.8509,3.8995,3973,0
2010-10-21,3.9873,3.9873,3.8409,3.8409,3281,0
2010-10-22,3.8995,3.8995,3.8314,3.8704,923,0
2010-10-25,3.8314,3.9288,3.8118,3.8118,13419,0
2010-10-26,3.8118,3.8409,3.8118,3.8409,5704,0
2010-10-27,3.9677,3.9677,3.8704,3.9483,4603,0
2010-10-28,3.9483,3.9483,3.9483,3.9483,102,0
2010-10-29,3.8972,3.8972,3.7893,3.7893,1592,0
2010-11-01,3.8509,3.9483,3.8509,3.9191,11909,0
2010-11-02,3.9581,3.9581,3.9483,3.9483,439,0
2010-11-03,3.9581,3.9581,3.9581,3.9581,125,0
2010-11-04,3.9775,4.0458,3.9092,3.9288,2822,0
2010-11-05,3.9873,3.9873,3.8509,3.9385,7758,0
2010-11-08,3.9873,3.9873,3.9092,3.9483,2100,0
2010-11-09,3.9775,3.9775,3.8509,3.8995,7492,0
2010-11-10,3.9191,3.9191,3.9191,3.9191,102,0
2010-11-11,4.0555,4.0555,3.8509,3.8606,7375,0
2010-11-12,4.0555,4.0555,3.8509,3.8509,1580,0
2010-11-15,3.8509,3.8995,3.8509,3.8995,8059,0
2010-11-16,3.8509,3.8509,3.7045,3.7532,57665,0
2010-11-17,3.7729,3.8409,3.7045,3.7729,16208,0
2010-11-18,3.8606,3.8995,3.685,3.7825,46402,0
2010-11-19,3.7631,3.7631,3.7045,3.7045,23548,0
2010-11-22,3.6558,3.8509,3.6558,3.7144,21332,0
2010-11-23,3.7532,3.7532,3.6655,3.7435,6794,0
2010-11-24,3.7435,3.7532,3.7045,3.7435,2980,0
2010-11-26,3.7435,3.7435,3.7435,3.7435,3078,0
2010-11-29,3.9092,3.9092,3.6655,3.8021,15471,0
2010-11-30,3.853,4.049,3.6961,3.8725,7096,0
2010-12-01,3.997,3.997,3.7045,3.7532,26712,0
2010-12-02,3.8021,3.8021,3.7045,3.7045,6304,0
2010-12-03,3.7825,3.7825,3.6949,3.7532,1810,0
2010-12-06,3.6949,3.8704,3.6949,3.8021,10026,0
2010-12-07,3.8021,3.8409,3.6558,3.7435,7720,0
2010-12-08,3.8509,3.8509,3.6558,3.8118,24285,0
2010-12-09,3.7631,3.8214,3.6558,3.6949,8133,0
2010-12-10,3.7532,3.7532,3.6558,3.6558,7079,0
2010-12-13,3.6558,3.724,3.6558,3.6949,2574,0
2010-12-14,3.7532,3.7631,3.685,3.7532,15603,0
2010-12-15,3.6655,3.7729,3.6558,3.6558,47185,0
2010-12-16,3.6655,3.7435,3.6655,3.7045,5658,0
2010-12-17,3.7338,3.7532,3.7144,3.7532,4134,0
2010-12-20,3.7045,3.7729,3.7045,3.7045,9955,0
2010-12-21,3.7045,3.7045,3.6462,3.6462,8689,0
2010-12-22,3.6363,3.6558,3.6363,3.6363,2350,0
2010-12-23,3.6363,3.6949,3.6363,3.6754,2089,0
2010-12-27,3.6754,3.7045,3.6655,3.7045,12155,0
2010-12-28,3.685,3.7045,3.6558,3.6558,11249,0
2010-12-29,3.7059,3.7059,3.6568,3.6862,2303,0
2010-12-30,3.6568,3.6961,3.5785,3.6177,17416,0
2010-12-31,3.6512,3.7004,3.6118,3.6314,18896,0
2011-01-03,3.7532,3.7532,3.6754,3.685,22663,0
2011-01-04,3.7144,3.9775,3.7144,3.7435,38716,0
2011-01-05,3.7631,3.9873,3.7631,3.9092,14685,0
2011-01-06,3.8995,4.1629,3.8995,3.9483,16008,0
2011-01-07,3.9677,4.0946,3.8314,3.8995,14917,0
2011-01-10,3.9385,4.0068,3.8509,3.9385,19150,0
2011-01-11,3.9775,4.1919,3.8606,3.997,19197,0
2011-01-12,4.0068,4.153,3.9191,3.997,12194,0
2011-01-13,4.0652,4.1725,3.8606,3.8995,44046,0
2011-01-14,3.8606,3.9483,3.8606,3.8995,6002,0
2011-01-18,4.0263,4.0263,3.8606,3.9092,16167,0
2011-01-19,3.8995,3.8995,3.8509,3.8995,13698,0
2011-01-20,3.8606,3.9092,3.8509,3.8801,4276,0
2011-01-21,3.8509,4.0068,3.8214,4.0068,41599,0
2011-01-24,3.9385,3.997,3.8509,3.8509,35129,0
2011-01-25,3.8898,3.9483,3.8509,3.9092,3262,0
2011-01-26,3.8509,3.9385,3.8509,3.9385,6322,0
2011-01-27,3.8995,3.9385,3.8509,3.9385,7734,0
2011-01-28,3.8801,3.8898,3.8314,3.8509,17706,0
2011-01-31,3.8579,3.8874,3.6314,3.8184,181290,0
2011-02-01,3.8021,3.8801,3.8021,3.8704,16399,0
2011-02-02,3.8898,3.8995,3.8021,3.8995,22780,0
2011-02-03,3.8214,3.9873,3.8021,3.9288,5978,0
2011-02-04,3.8995,3.9483,3.8801,3.9483,6873,0
2011-02-07,4.0068,4.1432,3.8314,3.9288,35832,0
2011-02-08,3.9677,3.9677,3.8898,3.8898,15759,0
2011-02-09,3.9092,3.9191,3.8509,3.8509,16284,0
2011-02-10,3.8606,3.8995,3.8021,3.8409,6028,0
2011-02-11,3.8509,3.9092,3.8409,3.9092,7676,0
2011-02-14,3.8606,4.0652,3.8606,4.0068,45091,0
2011-02-15,3.9581,4.036,3.8898,3.8898,33385,0
2011-02-16,3.8898,3.997,3.8704,3.8704,18939,0
2011-02-18,3.9581,4.0166,3.9581,4.0166,3917,0
2011-02-22,3.9191,4.0068,3.8801,3.9191,11013,0
2011-02-23,3.8898,3.9677,3.8801,3.8898,10037,0
2011-02-24,3.8801,3.9677,3.8704,3.9385,3366,0
2011-02-25,3.8704,3.997,3.8704,3.8801,11759,0
2011-02-28,3.9608,3.9608,3.9117,3.9217,9375,0
2011-03-01,3.9511,3.9511,3.8431,3.9217,12007,0
2011-03-02,3.8995,3.997,3.8606,3.997,8353,0
2011-03-03,4.0001,4.0098,3.902,4.0001,9252,0
2011-03-04,4.0458,4.0458,3.8995,4.0166,6326,0
2011-03-07,4.036,4.0458,3.8704,3.8801,8206,0
2011-03-08,3.9092,3.9191,3.8118,3.8704,21861,0
2011-03-09,3.9092,3.997,3.8704,3.9191,29603,0
2011-03-10,3.9314,4.7353,3.9314,4.2648,298313,0
2011-03-11,4.5917,4.9038,4.3189,4.4454,260523,0
2011-03-14,4.5917,4.7088,4.2699,4.348,41308,0
2011-03-15,4.1919,4.2894,3.997,4.2505,32938,0
2011-03-16,4.1629,4.4941,4.1432,4.3383,36580,0
2011-03-17,4.5,5.902,4.4805,5.804,1164229,0
2011-03-18,6.1126,7.9356,6.0443,7.5358,2739667,0
2011-03-21,7.5358,7.6138,6.5415,6.8242,1139087,0
2011-03-22,6.6096,6.8146,6.1515,6.1807,495137,0
2011-03-23,6.3367,6.6,5.9273,6.4148,780746,0
2011-03-24,6.4927,6.4927,5.5081,5.7712,410964,0
2011-03-25,5.7745,5.853,5.4805,5.5099,362826,0
2011-03-28,5.5081,5.9176,5.2838,5.6542,420629,0
2011-03-29,5.5277,5.7908,5.3717,5.5568,244575,0
2011-03-30,5.5666,6.2198,5.4594,5.8687,590278,0
2011-03-31,5.8262,6.0033,5.6688,5.6982,133432,0
2011-04-01,5.6668,5.7844,5.3629,5.4412,167750,0
2011-04-04,5.4496,5.5179,4.9621,5.0792,264375,0
2011-04-05,5.1374,5.4902,5.0884,5.3432,163794,0
2011-04-06,5.3424,5.3619,5.0693,5.1572,154008,0
2011-04-07,5.1079,5.4609,5.1079,5.4609,117308,0
2011-04-08,5.4609,6.049,5.3824,5.7745,309913,0
2011-04-11,5.8432,5.8432,5.1862,5.2451,99522,0
2011-04-12,5.1862,5.4705,5.098,5.2843,121255,0
2011-04-13,5.3039,5.3039,5.098,5.1961,54246,0
2011-04-14,5.2158,5.5,5.2158,5.3923,81128,0
2011-04-15,5.4902,5.5295,5.206,5.3824,32899,0
2011-04-18,5.3824,5.3824,5.1666,5.206,82775,0
2011-04-19,5.1961,5.5589,5.1961,5.3039,60128,0
2011-04-20,5.3236,5.3923,5.1471,5.2451,62216,0
2011-04-21,5.2354,5.6864,5.098,5.5,281377,0
2011-04-25,5.5981,5.8137,5.4902,5.5589,191200,0
2011-04-26,5.5491,5.8824,5.4412,5.5786,118482,0
2011-04-27,5.5786,5.6177,5.2158,5.2943,102568,0
2011-04-28,5.3138,5.4511,5.157,5.1862,185390,0
2011-04-29,5.1636,5.3315,5.1636,5.1735,48690,0
2011-05-02,5.2451,5.4216,5.1666,5.2943,110543,0
2011-05-03,5.2943,6.0294,5.1961,5.8726,490173,0
2011-05-04,6.0294,6.2746,5.6864,5.7844,613415,0
2011-05-05,5.7844,5.853,5.5198,5.7354,147163,0
2011-05-06,5.7745,5.8335,5.5393,5.6864,62548,0
2011-05-09,5.755,6.0294,5.6472,5.9805,165197,0
2011-05-10,6.049,6.5491,6,6.2746,419279,0
2011-05-11,6.2451,6.9509,6.1275,6.8139,690117,0
2011-05-12,6.7354,7.1079,6.3825,6.804,400445,0
2011-05-13,6.804,6.8627,6.3921,6.5196,205740,0
2011-05-16,6.5196,6.5884,6.2256,6.3333,130237,0
2011-05-17,6.1863,6.3236,6.1275,6.1963,95045,0
2011-05-18,6.1963,6.4707,6.1963,6.3628,81662,0
2011-05-19,6.4218,6.7158,6.3628,6.5001,98720,0
2011-05-20,6.5295,6.657,6.3726,6.4608,75803,0
2011-05-23,6.4707,6.9609,6.2844,6.7746,265966,0
2011-05-24,6.9609,7.3432,6.7452,6.9118,437256,0
2011-05-25,7.0491,7.3334,6.902,7.0394,183379,0
2011-05-26,7.1079,7.7844,7.1079,7.4805,362891,0
2011-05-27,7.6275,7.7844,7.4805,7.6962,218979,0
2011-05-31,7.7453,8.2374,7.7158,8.198,352360,0
2011-06-01,8.1667,8.1667,7.9414,7.9904,283672,0
2011-06-02,8,8,7.4216,7.5294,265417,0
2011-06-03,7.4903,7.5785,7.1765,7.2648,177762,0
2011-06-06,7.304,7.304,6.7646,6.9509,190608,0
2011-06-07,7.3331,7.8141,7.0681,7.7356,210580,0
2011-06-08,7.6865,8.3345,7.6472,8.3345,347489,0
2011-06-09,8.9431,12.595,8.8842,11.898,3903352,0
2011-06-10,11.196,15.196,11.01,13,5117542,0
2011-06-13,13.383,14.216,12.373,13.069,2198784,0
2011-06-14,13.03,13.618,12.01,12.147,1129545,0
2011-06-15,12.098,13.187,11.539,12.481,1013029,0
2011-06-16,12.448,13.969,12.3,13.812,1538029,0
2011-06-17,14.422,15.882,14.265,15.285,2181918,0
2011-06-20,15.128,15.285,12.353,12.843,1433921,0
2011-06-21,12.745,14.02,12.383,13.726,890562,0
2011-06-22,13.922,15.432,13.765,15.049,1082733,0
2011-06-23,14.471,16.108,14.461,15.539,1514068,0
2011-06-24,16.119,16.365,15.088,15.383,1204479,0
2011-06-27,15.539,16.049,13.883,14.52,1237351,0
2011-06-28,14.598,15.5,14.255,15.01,850973,0
2011-06-29,15.177,15.579,14.559,15.265,577955,0
2011-06-30,15.195,15.836,14.464,15.195,685246,0
2011-07-01,15.206,17.297,15,17.16,1496984,0
2011-07-05,17.199,20.812,16.944,18.269,2423523,0
2011-07-06,19.447,20.478,18.858,19.624,1684975,0
2011-07-07,20.507,22.284,20.291,21.911,1828150,0
2011-07-08,21.833,26.299,21.617,26.23,3688601,0
2011-07-11,27.674,30.373,26.761,28.773,5295950,0
2011-07-12,28.96,29.126,21.823,21.931,5295463,0
2011-07-13,23.06,24.778,22.549,22.628,2892585,0
2011-07-14,21.941,21.941,18.2,18.544,3490896,0
2011-07-15,19.212,21.332,18.652,19.427,4012185,0
2011-07-18,19.035,21.518,18.75,21.185,1562836,0
2011-07-19,22.579,24.13,21.42,22.991,2353484,0
2011-07-20,23.855,23.982,21.685,22.981,1001026,0
2011-07-21,22.873,22.971,20.615,20.87,965049,0
2011-07-22,21.077,21.577,20.252,20.979,531858,0
2011-07-25,19.948,21.283,19.496,19.928,736379,0
2011-07-26,19.634,19.83,18.731,18.731,844893,0
2011-07-27,18.75,18.946,16.924,16.924,1310215,0
2011-07-28,18.848,21.352,18.652,19.634,2455693,0
2011-07-29,19.083,20.864,17.666,19.112,1276810,0
2011-08-01,21.469,21.469,18.897,20.763,1494396,0
2011-08-02,20.864,22.498,20.224,20.795,1686779,0
2011-08-03,22.009,22.088,19.702,21.45,1537941,0
2011-08-04,20.88,22.451,19.801,19.948,1247884,0
2011-08-05,20.753,21.597,17.258,18.112,1521269,0
2011-08-08,16.689,17.16,13.783,14.225,1431093,0
2011-08-09,15.246,16.708,14.627,16.62,1504411,0
2011-08-10,16.512,18.132,15.707,17.356,1202914,0
2011-08-11,18.181,19.123,18.004,18.701,969054,0
2011-08-12,19.634,19.997,17.228,17.631,995401,0
2011-08-15,18.24,18.662,16.551,17.503,812965,0
2011-08-16,17.219,17.376,16.443,16.973,608934,0
2011-08-17,17.16,17.955,16.689,16.954,533656,0
2011-08-18,15.805,16.247,15.216,15.353,645137,0
2011-08-19,14.745,16.443,14.725,15.069,546344,0
2011-08-22,15.982,16.178,14.401,14.637,572651,0
2011-08-23,14.873,16.06,14.47,15.982,610842,0
2011-08-24,15.609,16.689,14.873,15.57,638082,0
2011-08-25,15.57,15.825,14.971,15.098,252662,0
2011-08-26,14.971,15.982,14.745,15.56,454679,0
2011-08-29,16.394,19.221,16.374,19.035,1792285,0
2011-08-30,19.221,21.774,19.221,20.89,2538755,0
2011-08-31,20.146,20.756,17.862,18.069,2128496,0
2011-09-01,17.533,19.123,16.914,17.847,1180784,0
2011-09-02,17.193,18.492,17.124,17.656,515386,0
2011-09-06,16.708,18.151,16.689,17.926,498022,0
2011-09-07,18.876,19.811,18.502,19.191,1018726,0
2011-09-08,18.896,19.575,17.921,18.069,760300,0
2011-09-09,18.063,18.593,17.435,17.955,588472,0
2011-09-12,17.68,19.162,17.572,19.162,728254,0
2011-09-13,17.965,20.792,17.67,18.024,2666074,0
2011-09-14,18.436,18.888,17.739,17.818,685365,0
2011-09-15,18.034,18.161,17.081,17.268,636449,0
2011-09-16,17.248,17.523,16.051,16.806,654072,0
2011-09-19,16.355,16.777,15.844,15.933,511283,0
2011-09-20,16.227,16.296,14.234,14.283,992894,0
2011-09-21,14.578,14.725,11.682,11.711,1480088,0
2011-09-22,11.24,13.39,10.818,12.173,1363215,0
2011-09-23,12.007,12.735,11.633,11.938,560548,0
2011-09-26,12.546,12.664,11.044,11.603,567989,0
2011-09-27,10.445,10.7,9.768,9.797,1631337,0
2011-09-28,9.797,9.866,8.3933,8.4425,1576353,0
2011-09-29,8.7369,9.2082,7.9614,8.3246,1416294,0
2011-09-30,8.1613,8.3197,7.3095,7.3491,754808,0
2011-10-03,7.6179,8.0203,7.1367,7.2545,1160688,0
2011-10-04,7.1449,7.824,6.7709,7.6764,987908,0
2011-10-05,7.5977,8.444,6.9776,7.7846,1619781,0
2011-10-06,7.8437,8.5621,7.6764,8.1094,1406891,0
2011-10-07,8.2767,9.0837,8.2078,8.8771,1627840,0
2011-10-10,9.2117,10.491,9.2017,10.048,1904905,0
2011-10-11,10.698,12.912,10.501,12.676,3139346,0
2011-10-12,12.666,14.497,11.249,11.731,3603653,0
2011-10-13,12.292,13.138,11.928,12.804,1722684,0
2011-10-14,13.552,14.162,12.873,13.089,1235586,0
2011-10-17,13.532,13.857,11.958,12.578,1877148,0
2011-10-18,12.892,13.04,11.465,11.83,1188306,0
2011-10-19,11.859,12.587,11.603,11.948,819421,0
2011-10-20,12.174,12.391,11.524,11.8,621426,0
2011-10-21,12.115,12.263,11.219,11.426,779232,0
2011-10-24,11.456,11.643,10.904,11.013,613483,0
2011-10-25,11.141,11.141,10.088,10.314,844219,0
2011-10-26,10.826,10.914,9.3987,9.576,1136245,0
2011-10-27,10.078,11.003,9.566,10.462,1676543,0
2011-10-28,10.432,11.288,10.137,11.121,1279591,0
2011-10-31,10.594,10.93,10.179,10.278,895241,0
2011-11-01,9.655,10.009,9.3493,9.635,838704,0
2011-11-02,10.235,10.275,9.645,9.881,520589,0
2011-11-03,9.999,10.334,9.566,10.186,777564,0
2011-11-04,9.853,11.245,9.853,10.949,1539167,0
2011-11-07,10.954,11.465,10.786,11.101,910294,0
2011-11-08,11.16,11.259,10.137,10.343,910815,0
2011-11-09,9.566,10.137,9.536,9.733,723325,0
2011-11-10,9.1132,9.3396,8.2866,8.6802,1140509,0
2011-11-11,8.9853,9.3102,8.8573,8.9459,518859,0
2011-11-14,9.2511,9.2511,8.6901,8.8377,284222,0
2011-11-15,8.7098,9.3493,8.5621,9.0346,606460,0
2011-11-16,9.0147,9.536,8.9657,9.1132,694867,0
2011-11-17,9.2215,9.3987,8.9853,9.1329,330899,0
2011-11-18,9.2707,9.2707,8.7392,8.7983,256954,0
2011-11-21,8.6606,8.8573,8.2964,8.8277,353162,0
2011-11-22,8.9165,9.0443,8.4637,8.6507,166264,0
2011-11-23,8.5522,8.5522,8.1684,8.2571,191846,0
2011-11-25,8.2866,8.6014,8.2571,8.2767,135592,0
2011-11-28,8.7196,8.7196,8.3652,8.444,147485,0
2011-11-29,8.4637,8.6999,8.0602,8.1292,222430,0
2011-11-30,8.3693,8.3693,7.8741,8.0424,398950,0
2011-12-01,8.2078,9.595,8.1881,9.3198,1310683,0
2011-12-02,9.645,10.235,9.527,9.782,1004720,0
2011-12-05,10.235,10.481,9.0247,9.3002,781951,0
2011-12-06,9.1918,9.3399,8.6587,8.8561,447032,0
2011-12-07,8.7772,9.3497,8.5896,8.9845,351833,0
2011-12-08,8.7672,9.3104,8.7376,8.8265,270263,0
2011-12-09,8.8771,9.0443,8.7589,8.9066,330923,0
2011-12-12,8.8573,8.9853,8.4834,8.7196,175237,0
2011-12-13,8.9754,8.9853,8.4932,8.631,193914,0
2011-12-14,8.5326,8.5326,8.0504,8.2078,276454,0
2011-12-15,8.3259,8.5522,7.7846,7.9322,273951,0
2011-12-16,7.9814,8.2571,7.8929,7.9814,141609,0
2011-12-19,8.0504,8.2767,7.8929,7.9322,139965,0
2011-12-20,8.0404,8.0602,7.45,7.5484,343265,0
2011-12-21,7.5779,7.8437,7.3909,7.4698,231751,0
2011-12-22,7.4894,7.6961,7.3811,7.6174,140656,0
2011-12-23,7.4837,8.1058,7.3949,7.8491,272451,0
2011-12-27,7.7748,7.9618,7.6271,7.8831,207594,0
2011-12-28,7.824,7.8634,7.6271,7.6961,112098,0
2011-12-29,7.8338,7.8634,7.6271,7.8141,146539,0
2011-12-30,7.8048,7.8048,7.6264,7.7156,159605,0
2012-01-03,7.8732,8.3062,7.6862,8.1389,365533,0
2012-01-04,8.1192,8.1684,7.9027,8.0307,139512,0
2012-01-05,7.9322,8.8081,7.6764,8.6211,479541,0
2012-01-06,8.6784,9.0042,8.2637,8.4217,717004,0
2012-01-09,8.6884,9.103,8.3229,8.8857,546607,0
2012-01-10,9.103,9.4781,8.9648,9.2412,790784,0
2012-01-11,9.0931,9.3794,8.9648,9.2016,258522,0
2012-01-12,9.1819,9.764,9.1819,9.557,455293,0
2012-01-13,9.3794,9.4288,9.0536,9.2116,210181,0
2012-01-17,9.4387,10.337,9.4387,10.051,887553,0
2012-01-18,10.179,10.544,10.12,10.268,426816,0
2012-01-19,10.278,10.505,9.3794,9.4683,590891,0
2012-01-20,9.4781,9.528,9.0635,9.2708,278259,0
2012-01-23,9.1918,9.4189,8.8957,8.9648,209980,0
2012-01-24,8.8759,9.2313,8.6389,9.1621,301078,0
2012-01-25,9.4781,9.4781,9.0832,9.2016,226009,0
2012-01-26,9.2116,9.2313,8.1947,8.5796,770072,0
2012-01-27,8.6093,8.6884,8.3329,8.4118,354086,0
2012-01-30,8.2934,8.3526,8.1156,8.244,183863,0
2012-01-31,8.3297,8.409,8.191,8.2604,195167,0
2012-02-01,8.3229,8.7081,8.3229,8.5402,401345,0
2012-02-02,9.1721,9.3399,8.7869,8.9943,709446,0
2012-02-03,9.1819,9.4288,8.7376,8.8463,486088,0
2012-02-06,8.6981,9.0832,8.6884,8.7969,301081,0
2012-02-07,8.7772,8.7772,8.4118,8.5993,207212,0
2012-02-08,8.56,9.0832,8.4711,8.8561,407359,0
2012-02-09,9.0733,9.0733,8.6884,8.7574,138226,0
2012-02-10,8.6884,8.7476,8.5402,8.6291,104534,0
2012-02-13,8.8364,8.8857,8.392,8.5303,128657,0
2012-02-14,8.4908,8.6884,8.392,8.6291,131446,0
2012-02-15,8.6784,8.6784,8.4908,8.5796,100620,0
2012-02-16,8.6291,8.8857,8.5993,8.6981,250486,0
2012-02-17,8.7081,8.8364,8.5105,8.5698,128091,0
2012-02-21,8.6884,8.6884,8.392,8.4415,136973,0
2012-02-22,8.392,8.5105,8.3032,8.4415,128532,0
2012-02-23,8.4415,8.4513,8.2934,8.2934,139015,0
2012-02-24,8.2934,8.3427,8.1947,8.2341,114269,0
2012-02-27,8.1453,8.2341,8.0071,8.1256,75923,0
2012-02-28,8.1156,8.1848,7.8688,7.9477,136364,0
2012-02-29,7.8146,7.9335,7.7355,7.7948,173368,0
2012-03-01,7.7404,8.3229,7.5528,8.2144,378706,0
2012-03-02,8.1514,8.4386,7.9731,8.1217,186009,0
2012-03-05,8.2243,8.3822,7.8096,7.8688,250041,0
2012-03-06,7.8344,7.8939,7.6166,7.7948,125827,0
2012-03-07,7.8985,7.9083,7.6615,7.8195,55005,0
2012-03-08,7.9038,7.9335,7.7057,7.7552,74646,0
2012-03-09,8.8857,10.811,8.6389,10.456,4310000,0
2012-03-12,11.038,13.812,10.969,12.697,5739346,0
2012-03-13,13.654,14.454,12.884,13.102,5115228,0
2012-03-14,12.44,13.161,11.571,11.769,1626996,0
2012-03-15,13.003,13.901,12.845,13.506,2507012,0
2012-03-16,14.306,14.741,13.635,13.822,2470492,0
2012-03-19,13.467,13.585,12.638,13.408,1307476,0
2012-03-20,13.388,13.911,12.934,13.111,843575,0
2012-03-21,13.2,13.477,12.687,12.815,874953,0
2012-03-22,12.638,12.944,12.272,12.42,538453,0
2012-03-23,12.301,13.282,11.945,12.678,862693,0
2012-03-26,13.082,13.181,12.391,12.539,494049,0
2012-03-27,12.559,12.815,12.095,12.174,434679,0
2012-03-28,12.193,12.203,11.117,11.245,812016,0
2012-03-29,11.107,11.798,10.811,11.581,696216,0
2012-03-30,11.648,11.747,11.054,11.182,328529,0
2012-04-02,11.028,11.117,10.396,11.117,950758,0
2012-04-03,11.014,11.103,10.469,10.637,447211,0
2012-04-04,10.33,10.538,9.796,9.885,898084,0
2012-04-05,9.845,9.924,8.9636,9.1221,1390486,0
2012-04-09,8.8943,9.3399,8.6565,8.7952,588562,0
2012-04-10,8.815,9.0923,8.2999,8.4783,689614,0
2012-04-11,8.815,9.617,8.607,9.588,981916,0
2012-04-12,9.617,9.815,9.1419,9.33,826050,0
2012-04-13,9.2508,9.3994,8.8645,8.9339,285855,0
2012-04-16,8.9141,9.2607,8.5377,9.1716,395819,0
2012-04-17,9.2706,9.2706,8.9041,9.0131,222965,0
2012-04-18,8.9834,9.1023,8.5476,8.9141,426027,0
2012-04-19,9.0032,9.0329,8.7754,8.9834,172973,0
2012-04-20,8.9734,9.0131,8.7655,8.805,136321,0
2012-04-23,8.7159,8.7655,8.5674,8.6268,144968,0
2012-04-24,8.6367,8.8447,8.5971,8.7159,283671,0
2012-04-25,8.9041,9.1121,8.6961,8.9734,404453,0
2012-04-26,9.0131,9.548,8.8645,9.3894,543423,0
2012-04-27,9.2112,9.4588,8.9636,9.2508,420521,0
2012-04-30,9.2706,9.558,9.1716,9.3796,505480,0
2012-05-01,9.3201,9.4489,8.8249,8.8843,590221,0
2012-05-02,8.805,8.9537,8.6565,8.6961,311074,0
2012-05-03,7.9235,7.9929,7.2302,7.7453,970488,0
2012-05-04,7.7453,8.1712,7.6264,7.8741,392807,0
2012-05-07,7.9038,8.0326,7.7255,7.8444,168670,0
2012-05-08,7.8444,7.9731,7.6264,7.775,117733,0
2012-05-09,7.676,8.1019,7.6364,7.8939,260225,0
2012-05-10,8.0722,8.0722,7.775,7.8542,114282,0
2012-05-11,7.9137,7.9235,7.6264,7.6462,152371,0
2012-05-14,7.5769,7.5769,7.3789,7.4086,158522,0
2012-05-15,7.3986,7.5769,6.9431,7.0817,249003,0
2012-05-16,7.1213,7.1907,6.9331,6.9431,165693,0
2012-05-17,6.9431,7.0322,6.7053,6.7747,192207,0
2012-05-18,6.7945,6.9233,6.438,6.5766,213405,0
2012-05-21,6.5964,7.3689,6.5369,7.3195,477232,0
2012-05-22,7.4482,7.8542,7.3491,7.6066,343934,0
2012-05-23,7.4779,7.4779,7.1807,7.3195,136257,0
2012-05-24,7.468,7.7156,7.2897,7.567,127985,0
2012-05-25,7.5571,7.5769,7.4284,7.5175,59546,0
2012-05-29,7.5175,7.9235,7.4086,7.8146,236763,0
2012-05-30,7.5769,7.7156,7.4581,7.6264,88540,0
2012-05-31,7.676,7.8444,7.4086,7.8048,233967,0
2012-06-01,7.6562,7.6562,7.3293,7.3591,142071,0
2012-06-04,7.2996,7.4779,6.6954,6.9529,329280,0
2012-06-05,6.9202,7.189,6.9102,7.1193,112821,0
2012-06-06,7.2089,7.4579,7.189,7.3882,148929,0
2012-06-07,7.5076,7.5674,7.1492,7.2786,146977,0
2012-06-08,7.2204,7.3986,7.052,7.1015,149490,0
2012-06-11,7.1907,7.26,6.9331,7.0718,114639,0
2012-06-12,7.2302,7.2402,7.0322,7.2104,108604,0
2012-06-13,6.0318,6.3389,5.9427,6.1111,742655,0
2012-06-14,6.0516,6.1012,5.6258,5.8139,433621,0
2012-06-15,5.8932,5.8932,5.6258,5.7248,258260,0
2012-06-18,5.6951,5.7446,5.5564,5.7446,196960,0
2012-06-19,5.804,6.0616,5.6951,6.0021,285623,0
2012-06-20,6.0912,6.3983,5.9922,6.329,248871,0
2012-06-21,6.3389,6.4082,5.913,5.9922,211648,0
2012-06-22,6.0838,6.0838,5.8747,5.9742,139178,0
2012-06-25,5.8832,5.9229,5.6951,5.7843,102831,0
2012-06-26,5.8139,5.9427,5.6654,5.7545,75623,0
2012-06-27,5.7347,5.8832,5.7149,5.8634,225854,0
2012-06-28,5.7941,5.8932,5.7446,5.8436,34882,0
2012-06-29,6.0814,6.0814,5.8238,5.8436,123211,0
2012-07-02,5.8932,5.8932,5.7446,5.804,56484,0
2012-07-03,5.7545,5.8436,5.6654,5.7347,127532,0
2012-07-05,5.7353,5.9344,5.7353,5.9245,146696,0
2012-07-06,5.9045,6.3427,5.8548,6.0539,448192,0
2012-07-09,6.1136,6.1136,5.7552,5.8249,130163,0
2012-07-10,5.8249,5.9245,5.6656,5.7452,136268,0
2012-07-11,5.8149,5.8348,5.5461,5.6258,162017,0
2012-07-12,5.566,5.5859,5.3768,5.4266,123461,0
2012-07-13,5.4266,5.5262,5.3569,5.3918,89204,0
2012-07-16,5.4167,5.7452,5.3868,5.5162,99929,0
2012-07-17,5.5162,5.6556,5.4963,5.566,59418,0
2012-07-18,5.6058,5.6058,5.2773,5.347,133861,0
2012-07-19,5.347,5.4963,5.327,5.3768,88581,0
2012-07-20,5.3868,5.3868,5.2773,5.2773,80658,0
2012-07-23,5.7054,5.7452,5.2773,5.3569,180144,0
2012-07-24,5.4963,5.6258,5.3071,5.3868,68647,0
2012-07-25,5.3868,5.3868,5.1777,5.1976,129734,0
2012-07-26,5.2374,5.4565,4.9487,4.9985,189012,0
2012-07-27,5.0582,5.0582,4.8591,4.9437,222607,0
2012-07-30,4.9586,5.9145,4.9586,5.7253,492250,0
2012-07-31,5.8747,6.1535,5.5262,5.6258,322751,0
2012-08-01,5.7353,5.9145,5.4764,5.4764,94718,0
2012-08-02,5.7652,6.1236,5.6856,5.9444,493728,0
2012-08-03,5.9742,6.1136,5.7154,5.7154,186339,0
2012-08-06,5.7253,5.9663,5.7253,5.8348,89282,0
2012-08-07,5.8747,5.8747,5.7751,5.795,97403,0
2012-08-08,5.8149,6.6015,5.805,6.5518,798534,0
2012-08-09,6.6314,6.8604,6.2331,6.3825,393845,0
2012-08-10,6.4522,6.5717,6.1236,6.1435,179231,0
2012-08-13,6.1734,6.3127,6.024,6.0439,78040,0
2012-08-14,6.1136,6.4124,5.9543,6.0141,175020,0
2012-08-15,6.0937,6.2033,6.0041,6.0639,70900,0
2012-08-16,6.1336,6.273,6.0041,6.1933,160819,0
2012-08-17,6.2431,6.3028,6.0738,6.1634,130061,0
2012-08-20,6.1037,6.1136,5.9742,6.0041,85295,0
2012-08-21,6.0141,6.1734,5.9742,6.0937,61544,0
2012-08-22,6.1037,6.4223,6.0838,6.1236,187488,0
2012-08-23,6.1236,6.1236,5.9842,6.0738,107223,0
2012-08-24,6.0539,6.1037,5.9245,6.0041,80659,0
2012-08-27,6.0738,6.0738,5.9842,5.9942,34720,0
2012-08-28,5.9842,6.1236,5.9245,6.0937,77138,0
2012-08-29,6.1236,6.3227,6.024,6.273,144814,0
2012-08-30,6.2829,6.3127,6.0838,6.1037,65949,0
2012-08-31,6.1734,6.2431,6.0838,6.1336,28847,0
2012-09-04,6.1037,6.2232,6.0539,6.1833,61251,0
2012-09-05,6.1435,6.2232,6.0539,6.1833,28165,0
2012-09-06,6.2232,6.263,6.0937,6.1286,63424,0
2012-09-07,6.1833,7.7068,6.1833,7.5674,1381681,0
2012-09-10,7.5873,8.0493,7.189,7.8263,1015253,0
2012-09-11,8.0951,8.1449,7.2189,7.3085,821043,0
2012-09-12,8.8618,9.0311,8.2942,8.6627,4649001,0
2012-09-13,8.4834,8.6527,8.115,8.2544,1081390,0
2012-09-14,8.4237,8.4237,7.6172,7.6869,1155197,0
2012-09-17,7.667,7.9955,7.2985,7.4081,612027,0
2012-09-18,7.418,7.9458,7.2687,7.7665,876907,0
2012-09-19,7.7267,8.0852,7.5176,7.7068,779859,0
2012-09-20,7.667,8.0453,7.6172,7.7665,756186,0
2012-09-21,7.8362,7.9556,7.6869,7.7267,204245,0
2012-09-24,7.886,7.886,7.3185,7.5574,209382,0
2012-09-25,7.8064,7.8064,7.2288,7.2985,226787,0
2012-09-26,7.2189,7.2388,6.8505,6.9301,392920,0
2012-09-27,6.9899,7.1192,6.97,7.0496,137555,0
2012-09-28,6.9998,7.0596,6.8506,7.0297,121889,0
2012-10-01,7.0397,7.1691,6.8803,6.9102,126752,0
2012-10-02,7.1492,7.3284,6.9202,7.1591,147406,0
2012-10-03,7.1094,7.5573,7.0895,7.3682,152520,0
2012-10-04,7.3384,7.7068,7.3384,7.428,159044,0
2012-10-05,7.428,7.4479,7.1192,7.2189,59435,0
2012-10-08,7.2488,7.2985,7.0894,7.2388,61873,0
2012-10-09,7.2985,7.2985,7.0894,7.1094,50982,0
2012-10-10,7.1193,7.1889,6.7708,6.9301,152570,0
2012-10-11,6.8007,7.0098,6.7709,6.96,107696,0
2012-10-12,6.96,7.02,6.78,6.89,105123,0
2012-10-15,6.95,7.02,6.84,7,65432,0
2012-10-16,7.02,7.02,6.78,6.87,85004,0
2012-10-17,6.96,7.34,6.82,7.17,415938,0
2012-10-18,7.11,7.5,7.05,7.18,265412,0
2012-10-19,7.13,7.33,6.88,6.99,139308,0
2012-10-22,7.2,7.2,6.92,7.08,89692,0
2012-10-23,7.12,7.15,6.93,6.99,82768,0
2012-10-24,7.04,7.1099,6.88,6.91,135050,0
2012-10-25,6.93,6.9699,6.8,6.84,63585,0
2012-10-26,6.86,6.8795,6.65,6.66,111541,0
2012-10-31,6.76,6.82,6.3101,6.42,113740,0
2012-11-01,6.41,6.87,6.41,6.72,137704,0
2012-11-02,6.75,6.95,6.7208,6.75,161096,0
2012-11-05,6.72,6.75,6.52,6.64,58265,0
2012-11-06,6.67,6.79,6.5,6.55,83412,0
2012-11-07,6.5,6.6582,6.37,6.5,60746,0
2012-11-08,6.64,6.64,6.39,6.4,87653,0
2012-11-09,6.39,6.4899,6.2,6.21,110460,0
2012-11-12,6.2899,6.7,6.069,6.5,123833,0
2012-11-13,6.84,6.95,6.25,6.4,83929,0
2012-11-14,6.4,6.42,6.1222,6.14,93737,0
2012-11-15,6.18,6.47,6.04,6.07,68484,0
2012-11-16,6.1,6.27,6.05,6.14,38800,0
2012-11-19,6.17,6.58,6.17,6.49,137564,0
2012-11-20,6.69,6.99,6.45,6.49,266775,0
2012-11-21,6.53,6.68,6.45,6.65,68000,0
2012-11-23,6.86,6.92,6.65,6.88,108721,0
2012-11-26,6.88,6.95,6.73,6.9,92925,0
2012-11-27,6.9,7.21,6.9,7.01,238769,0
2012-11-28,7.5,7.6576,7.35,7.37,517559,0
2012-11-29,7.31,7.42,7.08,7.25,141041,0
2012-11-30,7.18,7.25,6.85,6.94,172415,0
2012-12-03,6.91,6.97,6.75,6.93,86308,0
2012-12-04,6.89,7.2,6.89,7.16,125364,0
2012-12-05,7.3,7.7,7.24,7.49,496076,0
2012-12-06,7.6,7.72,7.1,7.17,185122,0
2012-12-07,7.18,7.3885,7.08,7.09,69778,0
2012-12-10,7.1,7.38,7,7.09,175172,0
2012-12-11,7.01,7.22,7.01,7.14,83109,0
2012-12-12,7.18,7.28,7.105,7.17,66309,0
2012-12-13,7.07,7.25,6.96,7.04,84280,0
2012-12-14,7.02,7.1099,6.85,7.01,135205,0
2012-12-17,7.41,8.13,7.41,7.84,1030447,0
2012-12-18,7.84,8.08,7.65,7.8,333313,0
2012-12-19,7.86,7.89,7.45,7.55,216050,0
2012-12-20,7.6,7.75,7.35,7.52,146884,0
2012-12-21,7.29,7.3899,7.16,7.17,63210,0
2012-12-24,7.26,7.26,7.06,7.14,34217,0
2012-12-26,7.11,7.27,7.08,7.15,49663,0
2012-12-27,7.17,7.25,7,7.04,138043,0
2012-12-28,7.08,7.25,6.931,7.04,110383,0
2012-12-31,7.01,7.113,6.95,7,143043,0
2013-01-02,7.14,7.46,7.14,7.37,266527,0
2013-01-03,7.4,7.55,7.35,7.4,144089,0
2013-01-04,7.45,7.5,7.25,7.39,111956,0
2013-01-07,7.4,7.7,7.4,7.57,117658,0
2013-01-08,7.5,7.57,7.4,7.47,60544,0
2013-01-09,7.45,7.49,7.35,7.4,66886,0
2013-01-10,7.42,7.43,7.201,7.31,103134,0
2013-01-11,7.33,7.45,7.33,7.43,75577,0
2013-01-14,7.4,7.68,7.4,7.58,164450,0
2013-01-15,7.5,7.57,7.4,7.46,74909,0
2013-01-16,7.5,7.9,7.4664,7.88,268394,0
2013-01-17,7.96,8.19,7.9,8.03,289275,0
2013-01-18,8.05,8.28,8,8.18,233966,0
2013-01-22,8.18,8.45,7.92,8.3,372988,0
2013-01-23,8.12,8.3,8.05,8.13,129242,0
2013-01-24,8.22,8.3,8.01,8.15,172477,0
2013-01-25,8.23,8.84,8.14,8.62,536405,0
2013-01-28,8.17,8.4,7.56,7.67,983828,0
2013-01-29,7.65,7.84,7.35,7.41,368074,0
2013-01-30,7.42,7.57,7.22,7.27,255557,0
2013-01-31,7.27,7.31,6.94,7.08,260854,0
2013-02-01,7.17,7.17,6.96,7.02,181917,0
2013-02-04,7.1699,7.1699,7,7.03,116126,0
2013-02-05,7.06,7.38,7.05,7.3,255257,0
2013-02-06,7.34,7.5,7.31,7.48,210845,0
2013-02-07,7.5,7.5,7.1,7.26,156821,0
2013-02-08,7.3,7.3,7.16,7.19,81521,0
2013-02-11,7.24,7.26,7.07,7.09,62197,0
2013-02-12,7.18,7.22,7.1,7.19,75175,0
2013-02-13,7.21,7.28,7.19,7.22,58219,0
2013-02-14,7.22,7.25,7.15,7.19,73947,0
2013-02-15,7.24,7.26,7.2,7.26,77950,0
2013-02-19,7.37,7.37,7.24,7.33,125896,0
2013-02-20,7.3,7.65,7.28,7.49,481950,0
2013-02-21,7.43,7.44,7.25,7.31,118796,0
2013-02-22,7.5,7.5,7.31,7.46,77096,0
2013-02-25,7.5,7.5,7.37,7.37,78699,0
2013-02-26,7.4,7.44,7.23,7.36,95967,0
2013-02-27,7.33,7.38,7.24,7.35,80168,0
2013-02-28,7.35,7.4,7.3,7.32,59201,0
2013-03-01,7.3,7.39,7.16,7.27,60121,0
2013-03-04,7.32,7.33,7.2,7.23,50284,0
2013-03-05,7.22,7.3199,7.16,7.18,82597,0
2013-03-06,7.19,7.3,7.19,7.29,59414,0
2013-03-07,7.33,7.4,7.261,7.34,68305,0
2013-03-08,7.36,7.38,7.21,7.28,62297,0
2013-03-11,7.31,7.38,7.2601,7.35,38138,0
2013-03-12,7.3,7.3599,7.3,7.33,30046,0
2013-03-13,7.31,7.35,7.28,7.3,36700,0
2013-03-14,7.29,7.39,7.29,7.295,78070,0
2013-03-15,7.3,7.78,7.3,7.72,447825,0
2013-03-18,7.18,7.18,6.95,7.03,552119,0
2013-03-19,7.07,7.1799,6.95,6.97,216069,0
2013-03-20,7.0899,7.0899,6.67,6.7,285356,0
2013-03-21,6.72,6.8399,6.6,6.6608,106859,0
2013-03-22,6.7,6.9,6.65,6.8,122745,0
2013-03-25,6.89,6.9,6.75,6.76,59242,0
2013-03-26,6.77,6.7921,6.65,6.69,53123,0
2013-03-27,6.66,6.7599,6.59,6.67,38935,0
2013-03-28,6.65,6.8,6.65,6.79,47509,0
2013-04-01,6.75,6.9,6.7,6.88,48711,0
2013-04-02,6.9,6.9,6.68,6.6805,52363,0
2013-04-03,6.65,6.7,6.49,6.58,119457,0
2013-04-04,6.54,6.7,6.4,6.65,63491,0
2013-04-05,6.71,6.71,6.5,6.53,48755,0
2013-04-08,6.5,6.62,6.5,6.59,19553,0
2013-04-09,6.65,6.65,6.5,6.52,42930,0
2013-04-10,6.56,6.59,6.431,6.54,62175,0
2013-04-11,6.57,6.5899,6.41,6.49,65195,0
2013-04-12,6.52,6.7,6.5101,6.65,81214,0
2013-04-15,6.67,6.77,6.63,6.65,90751,0
2013-04-16,6.66,6.73,6.58,6.58,44980,0
2013-04-17,6.58,6.58,6.37,6.39,75315,0
2013-04-18,6.39,6.45,6.33,6.41,24496,0
2013-04-19,6.58,6.6699,6.45,6.46,36862,0
2013-04-22,6.45,6.59,6.45,6.52,22635,0
2013-04-23,6.57,6.593,6.45,6.49,47061,0
2013-04-24,6.54,6.59,6.42,6.54,61269,0
2013-04-25,6.56,6.679,6.5,6.59,68860,0
2013-04-26,6.62,6.72,6.6,6.65,44914,0
2013-04-29,6.7,6.79,6.571,6.73,29262,0
2013-04-30,6.76,6.85,6.73,6.78,52362,0
2013-05-01,6.73,6.8074,6.6,6.7,22589,0
2013-05-02,6.68,6.8,6.62,6.79,38865,0
2013-05-03,6.88,6.95,6.81,6.88,77088,0
2013-05-06,6.9,7.07,6.75,6.93,85636,0
2013-05-07,6.96,6.97,6.751,6.78,49334,0
2013-05-08,6.8,6.92,6.75,6.84,80888,0
2013-05-09,7.01,7.16,6.921,7.02,273605,0
2013-05-10,6.98,7.04,6.9,6.99,76973,0
2013-05-13,6.92,7.0599,6.85,6.88,74234,0
2013-05-14,6.93,7.08,6.9101,6.99,86249,0
2013-05-15,7.02,7.09,6.8801,6.96,82577,0
2013-05-16,6.91,7.0499,6.8,6.87,74472,0
2013-05-17,6.96,7,6.81,6.94,72619,0
2013-05-20,6.93,7.25,6.85,7.21,171542,0
2013-05-21,7.21,7.5,7.02,7.4,173437,0
2013-05-22,7.46,7.53,7.0999,7.18,167443,0
2013-05-23,7.07,7.19,6.97,7.15,71729,0
2013-05-24,7.16,7.25,7.06,7.1,61213,0
2013-05-28,7.13,7.14,7,7.08,74228,0
2013-05-29,7.1,7.1281,7.01,7.04,27051,0
2013-05-30,7.05,7.1999,7.0301,7.12,49488,0
2013-05-31,7.16,7.18,7,7,76890,0
2013-06-03,7.03,7.03,6.84,6.94,60961,0
2013-06-04,6.91,7.01,6.89,6.91,34363,0
2013-06-05,6.91,6.9976,6.85,6.88,31271,0
2013-06-06,6.93,6.9765,6.88,6.93,40128,0
2013-06-07,6.92,6.99,6.81,6.93,56512,0
2013-06-10,6.96,7.1,6.931,7.09,68296,0
2013-06-11,6.9992,7.15,6.9992,7.13,46750,0
2013-06-12,7.15,7.15,6.921,7.06,31182,0
2013-06-13,6.77,6.78,6.33,6.46,421699,0
2013-06-14,6.4,6.45,6.3001,6.37,86631,0
2013-06-17,6.37,6.37,6.1,6.18,170268,0
2013-06-18,6.14,6.1799,5.96,6.07,96647,0
2013-06-19,6.1,6.3,6.02,6.23,82517,0
2013-06-20,6.07,6.25,6.0601,6.11,34428,0
2013-06-21,6.08,6.09,6,6.09,44007,0
2013-06-24,6.06,6.06,5.81,5.82,95964,0
2013-06-25,5.88,5.98,5.851,5.97,53635,0
2013-06-26,5.97,6.0499,5.87,5.9,25957,0
2013-06-27,5.89,6.03,5.89,6,20694,0
2013-06-28,6.02,6.02,5.95,6.01,36718,0
2013-07-01,6,6.1,5.94,6.06,51637,0
2013-07-02,6.1,6.28,6.06,6.24,23315,0
2013-07-03,6.23,6.23,6.09,6.14,10468,0
2013-07-05,6.18,6.336,6.1701,6.32,27434,0
2013-07-08,6.35,6.35,6.05,6.08,51526,0
2013-07-09,6.05,6.32,6.05,6.22,39375,0
2013-07-10,6.272,6.31,6.131,6.18,26115,0
2013-07-11,6.28,6.28,6.14,6.19,26731,0
2013-07-12,6.131,6.1999,6.11,6.12,23487,0
2013-07-15,6.12,6.248,6.12,6.21,24135,0
2013-07-16,6.25,6.26,6.14,6.22,42154,0
2013-07-17,6.27,6.3,6.13,6.275,32058,0
2013-07-18,6.28,6.32,6.26,6.31,62362,0
2013-07-19,6.33,6.7,6.33,6.61,194989,0
2013-07-22,6.66,6.86,6.66,6.8,86279,0
2013-07-23,6.77,6.9,6.6784,6.88,79926,0
2013-07-24,6.9,6.96,6.7,6.75,73301,0
2013-07-25,6.7,6.86,6.7,6.8,33339,0
2013-07-26,6.8,6.85,6.6832,6.8,16562,0
2013-07-29,6.76,6.8,6.71,6.78,27648,0
2013-07-30,6.81,6.9,6.725,6.84,53692,0
2013-07-31,6.9,6.9,6.76,6.82,44241,0
2013-08-01,6.83,6.8699,6.65,6.69,71100,0
2013-08-02,6.75,6.7899,6.7,6.7,49046,0
2013-08-05,6.75,6.75,6.55,6.57,67734,0
2013-08-06,6.5,6.6,6.45,6.52,38325,0
2013-08-07,6.59,6.6,6.34,6.4,45880,0
2013-08-08,6.41,6.45,6.2201,6.43,53060,0
2013-08-09,6.43,6.55,6.43,6.45,31357,0
2013-08-12,6.44,6.58,6.44,6.58,21717,0
2013-08-13,6.61,6.63,6.4,6.59,64913,0
2013-08-14,6.62,6.62,6.5,6.54,25832,0
2013-08-15,6.5699,6.5699,6.41,6.44,45136,0
2013-08-16,6.42,6.5,6.37,6.4545,24079,0
2013-08-19,6.48,6.48,6.311,6.35,44485,0
2013-08-20,6.31,6.5,6.31,6.39,46137,0
2013-08-21,6.4,6.46,6.32,6.32,40257,0
2013-08-22,6.34,6.39,6.25,6.32,17042,0
2013-08-23,6.32,6.36,6.29,6.29,32358,0
2013-08-26,6.29,6.4291,6.2501,6.29,69262,0
2013-08-27,6.25,6.33,6.05,6.08,73597,0
2013-08-28,6.09,6.1398,6.05,6.05,57908,0
2013-08-29,6.05,6.19,6.05,6.17,71334,0
2013-08-30,6.18,6.22,6.13,6.14,20269,0
2013-09-03,6.2,6.2,6.06,6.07,46478,0
2013-09-04,6.07,6.18,6.05,6.06,28398,0
2013-09-05,6.05,6.17,6.05,6.1,25702,0
2013-09-06,6.1,6.25,6.1,6.16,36813,0
2013-09-09,6.18,6.53,6.18,6.36,94043,0
2013-09-10,6.4,6.45,6.34,6.36,38807,0
2013-09-11,6.34,6.34,6.071,6.11,124281,0
2013-09-12,6.18,6.23,6.1432,6.16,46639,0
2013-09-13,6.12,6.17,6.07,6.1,24873,0
2013-09-16,6.1,6.21,5.95,5.96,72059,0
2013-09-17,5.98,6.09,5.98,6.01,77730,0
2013-09-18,6,6.07,6,6.05,38787,0
2013-09-19,6.06,6.07,6.01,6.02,56963,0
2013-09-20,6,6.05,5.81,5.82,85183,0
2013-09-23,5.81,5.98,5.81,5.88,104818,0
2013-09-24,5.93,6,5.89,5.99,60556,0
2013-09-25,6,6,5.89,5.93,54200,0
2013-09-26,5.98,5.98,5.85,5.85,35100,0
2013-09-27,5.81,5.91,5.8,5.87,68500,0
2013-09-30,5.85,5.97,5.84,5.84,46700,0
2013-10-01,5.8,5.94,5.8,5.81,40000,0
2013-10-02,5.82,5.92,5.82,5.87,35978,0
2013-10-03,5.9,5.96,5.85,5.85,37736,0
2013-10-04,5.82,5.93,5.8,5.84,33958,0
2013-10-07,5.75,5.9,5.75,5.86,29636,0
2013-10-08,5.82,5.88,5.5,5.54,106000,0
2013-10-09,5.52,5.56,5.4,5.41,53500,0
2013-10-10,5.43,5.54,5.41,5.43,47900,0
2013-10-11,5.43,5.59,5.41,5.58,38300,0
2013-10-14,5.55,5.75,5.55,5.68,62900,0
2013-10-15,5.71,5.84,5.62,5.68,41400,0
2013-10-16,5.68,5.7,5.59,5.63,54900,0
2013-10-17,5.7,5.75,5.65,5.71,38400,0
2013-10-18,5.77,5.79,5.66,5.69,41285,0
2013-10-21,5.69,5.78,5.65,5.73,39400,0
2013-10-22,5.73,5.73,5.55,5.56,82351,0
2013-10-23,5.54,5.68,5.54,5.62,31300,0
2013-10-24,5.64,5.64,5.542,5.57,23558,0
2013-10-25,5.56,5.58,5.48,5.49,64000,0
2013-10-28,5.5,5.5,5.45,5.46,35500,0
2013-10-29,5.49,5.56,5.45,5.45,37700,0
2013-10-30,5.48,5.52,5.32,5.38,37900,0
2013-10-31,5.39,5.49,5.32,5.34,49358,0
2013-11-01,5.37,5.37,5.15,5.19,110200,0
2013-11-04,5.19,5.19,5.03,5.04,85900,0
2013-11-05,5.05,5.24,5.03,5.21,70100,0
2013-11-06,5.25,5.25,5.16,5.19,33216,0
2013-11-07,5.21,5.23,5.07,5.07,35830,0
2013-11-08,5.04,5.22,5.03,5.13,32000,0
2013-11-11,5.16,5.2,5.05,5.1,20500,0
2013-11-12,5.09,5.15,5.07,5.09,44300,0
2013-11-13,5.07,5.13,5.05,5.13,27600,0
2013-11-14,5.1,5.199,5.07,5.07,32125,0
2013-11-15,5.12,5.2,5.11,5.17,18300,0
2013-11-18,5.19,5.2,5.08,5.09,57800,0
2013-11-19,5.12,5.2,5.08,5.08,93500,0
2013-11-20,5.1,5.18,5.08,5.08,29715,0
2013-11-21,5.12,5.2,5.11,5.11,46100,0
2013-11-22,5.15,5.2,5.11,5.11,50800,0
2013-11-25,5.11,5.19,4.91,4.98,91400,0
2013-11-26,4.98,5,4.85,4.87,103300,0
2013-11-27,4.87,5,4.8624,4.935,39033,0
2013-11-29,4.94,5,4.9,4.97,19766,0
2013-12-02,5,5,4.9,4.96,55200,0
2013-12-03,4.97,5,4.94,4.97,41700,0
2013-12-04,5,5,4.94,4.955,23325,0
2013-12-05,4.96,5,4.92,4.92,30700,0
2013-12-06,4.99,5,4.9,4.91,39600,0
2013-12-09,4.95,4.98,4.85,4.85,42100,0
2013-12-10,4.85,4.89,4.66,4.67,78500,0
2013-12-11,4.68,4.69,4.5,4.51,125900,0
2013-12-12,4.56,4.84,4.5,4.79,153200,0
2013-12-13,4.79,5,4.78,4.93,128600,0
2013-12-16,4.91,5.1,4.91,5.04,110000,0
2013-12-17,5.07,5.25,4.98,5.2,107700,0
2013-12-18,5.25,5.26,5.2,5.23,50621,0
2013-12-19,5.21,5.25,5.01,5.03,36700,0
2013-12-20,5,5.12,5,5.01,65100,0
2013-12-23,4.98,5.25,4.91,5.2,76200,0
2013-12-24,5.16,5.32,5.08,5.21,36585,0
2013-12-26,5.23,5.26,5.05,5.26,41700,0
2013-12-27,5.29,5.32,5.18,5.27,54280,0
2013-12-30,5.31,5.41,5.21,5.21,113739,0
2013-12-31,5.18,5.229,5.0704,5.09,153574,0
2014-01-02,5.12,5.3,5.1,5.29,72031,0
2014-01-03,5.31,5.32,5.06,5.1,48502,0
2014-01-06,5.13,5.3,5.1,5.22,47900,0
2014-01-07,5.29,5.57,5,5.1,170000,0
2014-01-08,5.26,5.27,4.95,5.01,100400,0
2014-01-09,5.07,5.2,4.95,5.1,44800,0
2014-01-10,5.13,5.13,5,5.09,44000,0
2014-01-13,5.11,5.19,5.06,5.17,42200,0
2014-01-14,5.2,5.2,5.1,5.13,28800,0
2014-01-15,5.17,5.17,5.05,5.15,30813,0
2014-01-16,5.19,5.2,5.08,5.2,31700,0
2014-01-17,5.19,5.46,5.16,5.28,118200,0
2014-01-21,5.32,5.36,5.24,5.32,46800,0
2014-01-22,5.35,5.36,5.3,5.35,25004,0
2014-01-23,5.33,5.35,5.25,5.28,26724,0
2014-01-24,5.25,5.27,4.93,5.05,119000,0
2014-01-27,5.07,5.0701,4.95,4.97,36142,0
2014-01-28,4.95,5,4.82,4.84,82400,0
2014-01-29,4.82,5,4.82,4.96,44500,0
2014-01-30,5,5,4.85,4.95,51757,0
2014-01-31,4.88,5.1,4.88,5.09,46400,0
2014-02-03,4.96,5.11,4.96,5.06,85547,0
2014-02-04,5.01,5.5,5.01,5.45,169347,0
2014-02-05,5.5,5.97,5.42,5.92,301762,0
2014-02-06,6.27,6.44,5.76,5.83,445012,0
2014-02-07,5.82,5.89,5.51,5.74,141200,0
2014-02-10,5.74,5.838,5.6,5.62,89848,0
2014-02-11,5.65,5.98,5.65,5.94,93685,0
2014-02-12,5.96,5.97,5.78,5.88,49066,0
2014-02-13,5.88,6.219,5.835,6.03,197718,0
2014-02-14,6.09,6.09,5.86,6.03,66711,0
2014-02-18,6.05,6.37,6.05,6.2,214794,0
2014-02-19,6.25,6.43,6.07,6.36,291907,0
2014-02-20,6.3999,6.4297,6.2,6.28,72102,0
2014-02-21,6.34,6.35,6.12,6.26,77804,0
2014-02-24,6.24,6.505,6.24,6.47,184352,0
2014-02-25,6.45,6.5,6.27,6.32,109907,0
2014-02-26,6.34,6.53,6.05,6.2,127199,0
2014-02-27,6.25,6.35,6.12,6.235,46561,0
2014-02-28,6.28,6.34,6.13,6.13,58097,0
2014-03-03,6.06,6.37,6.01,6.27,154643,0
2014-03-04,6.25,6.49,6.16,6.21,171727,0
2014-03-05,6.25,6.4,6.16,6.34,120508,0
2014-03-06,6.39,6.5,6.21,6.31,183871,0
2014-03-07,6.4,6.4,6.27,6.3,56732,0
2014-03-10,6.35,6.83,6.29,6.63,250428,0
2014-03-11,6.7399,6.74,6.4001,6.57,90295,0
2014-03-12,6.61,6.9,6.49,6.75,187938,0
2014-03-13,6.8299,6.8497,6.65,6.66,95194,0
2014-03-14,7.15,8.2,7.11,7.99,2897874,0
2014-03-17,8.07,8.1,7.62,7.83,609434,0
2014-03-18,7.79,8.58,7.75,8.43,977770,0
2014-03-19,8.33,8.5,7.95,8.04,412743,0
2014-03-20,8.1,8.45,8.06,8.37,268412,0
2014-03-21,8.43,8.43,7.862,8.03,280248,0
2014-03-24,8.03,8.03,7.68,7.82,259975,0
2014-03-25,7.86,7.929,7.5,7.54,222889,0
2014-03-26,7.49,7.7,7.31,7.35,175100,0
2014-03-27,7.29,7.55,7.259,7.49,164032,0
2014-03-28,7.46,7.7,7.4118,7.63,98355,0
2014-03-31,7.6,7.68,7.4001,7.62,123370,0
2014-04-01,7.63,7.789,7.52,7.56,78648,0
2014-04-02,7.64,7.6976,7.45,7.57,58022,0
2014-04-03,7.48,7.7399,7.48,7.655,67407,0
2014-04-04,7.75,7.75,7.35,7.56,163859,0
2014-04-07,7.56,7.77,7.36,7.52,118728,0
2014-04-08,7.5,8.35,7.5,8.24,512168,0
2014-04-09,8.3,8.39,7.93,8.12,348471,0
2014-04-10,8.15,8.2039,7.65,7.79,305206,0
2014-04-11,7.72,7.83,7.55,7.64,146378,0
2014-04-14,7.7,7.81,7.26,7.32,292955,0
2014-04-15,7.31,7.46,6.72,6.86,531653,0
2014-04-16,6.91,6.9999,6.64,6.9,261005,0
2014-04-17,6.9,7.03,6.68,6.93,148541,0
2014-04-21,7.01,7.1,6.8501,6.96,101992,0
2014-04-22,7.05,7.3595,7.05,7.29,212049,0
2014-04-23,7.31,7.66,7.15,7.535,243576,0
2014-04-24,7.56,7.64,7.3,7.43,104639,0
2014-04-25,7.33,7.4287,7.14,7.29,94872,0
2014-04-28,7.29,7.4,7.06,7.19,78377,0
2014-04-29,7.22,7.4,7.1501,7.28,119765,0
2014-04-30,7.22,7.259,7.05,7.16,86456,0
2014-05-01,7.13,7.339,7.06,7.3,63120,0
2014-05-02,7.36,7.62,7.28,7.44,182285,0
2014-05-05,7.41,7.6,7.343,7.49,81270,0
2014-05-06,7.44,7.61,7.35,7.43,72194,0
2014-05-07,7.49,7.62,7.25,7.36,69363,0
2014-05-08,7.39,7.409,7.15,7.25,79021,0
2014-05-09,7.17,7.28,6.86,6.9,279553,0
2014-05-12,6.9,7.15,6.85,6.92,136677,0
2014-05-13,6.95,7.2499,6.95,7.23,95152,0
2014-05-14,7.25,7.25,7.02,7.1,76660,0
2014-05-15,7.08,7.23,6.86,7.15,64438,0
2014-05-16,7.12,7.25,7.0201,7.21,57615,0
2014-05-19,7.25,7.36,7.12,7.2,75781,0
2014-05-20,7.286,7.3388,7.02,7.25,52296,0
2014-05-21,7.22,7.38,7.15,7.3,65737,0
2014-05-22,7.26,7.6497,7.2,7.6,152494,0
2014-05-23,7.65,7.99,7.59,7.88,160230,0
2014-05-27,7.81,8.19,7.76,7.91,209195,0
2014-05-28,7.95,7.95,7.71,7.8,40815,0
2014-05-29,7.85,7.98,7.51,7.63,105897,0
2014-05-30,7.7,7.7,7.53,7.58,65342,0
2014-06-02,7.56,7.78,7.45,7.62,49094,0
2014-06-03,7.5,7.59,7.321,7.54,75749,0
2014-06-04,7.5,7.87,7.5,7.83,90383,0
2014-06-05,7.88,7.92,7.61,7.66,62280,0
2014-06-06,7.67,7.93,7.66,7.9,64389,0
2014-06-09,7.94,8,7.72,7.79,64615,0
2014-06-10,7.9,7.95,7.08,7.31,534400,0
2014-06-11,7.25,7.25,7.111,7.24,61304,0
2014-06-12,7.16,7.31,7.1201,7.24,47137,0
2014-06-13,7.2,7.2,7,7.1,64638,0
2014-06-16,7.01,7.11,6.55,6.92,150370,0
2014-06-17,6.88,7.02,6.69,6.97,131554,0
2014-06-18,6.98,6.99,6.87,6.93,62351,0
2014-06-19,6.84,6.99,6.77,6.89,85615,0
2014-06-20,6.89,7.0999,6.85,7.05,71950,0
2014-06-23,7.05,7.05,6.881,6.96,27936,0
2014-06-24,6.96,7.03,6.8501,6.89,33145,0
2014-06-25,6.92,7,6.8,6.9,43258,0
2014-06-26,6.96,6.98,6.8301,6.96,26325,0
2014-06-27,6.96,7,6.87,7,21331,0
2014-06-30,7.1,7.3,7,7.06,57981,0
2014-07-01,7.1,7.13,6.93,6.99,46475,0
2014-07-02,7.06,7.07,6.9,6.99,31300,0
2014-07-03,6.96,7,6.88,7,81568,0
2014-07-07,7,7,6.78,6.87,67598,0
2014-07-08,6.9,6.9,6.68,6.75,72395,0
2014-07-09,6.73,6.93,6.7,6.8,59943,0
2014-07-10,6.74,6.9,6.68,6.74,54469,0
2014-07-11,6.79,6.86,6.611,6.69,77995,0
2014-07-14,6.71,6.84,6.6,6.67,66244,0
2014-07-15,6.66,6.82,6.66,6.71,45017,0
2014-07-16,6.76,6.81,6.61,6.65,44034,0
2014-07-17,6.6,6.66,5.87,6.17,368360,0
2014-07-18,6.17,6.4299,6.17,6.4,73536,0
2014-07-21,6.37,6.48,6.0856,6.25,42175,0
2014-07-22,6.35,6.36,6.18,6.265,66118,0
2014-07-23,6.26,6.39,6.2,6.25,24037,0
2014-07-24,6.3,6.4,6.2,6.315,48348,0
2014-07-25,6.33,6.35,6.2,6.23,64064,0
2014-07-28,6.22,6.24,6.1305,6.19,25915,0
2014-07-29,6.23,6.33,6.19,6.3,26381,0
2014-07-30,6.39,6.39,6.23,6.33,49786,0
2014-07-31,6.29,6.32,6.15,6.25,18910,0
2014-08-01,6.2699,6.27,6.2,6.2286,33992,0
2014-08-04,6.22,6.25,6.15,6.19,17634,0
2014-08-05,6.16,6.16,5.82,5.9358,90667,0
2014-08-06,5.96,6.16,5.86,6.07,45897,0
2014-08-07,5.99,6.08,5.9,6.02,43114,0
2014-08-08,6.03,6.03,5.9,6,29521,0
2014-08-11,6,6.3,6,6.27,27782,0
2014-08-12,6.22,6.4,6.08,6.18,37319,0
2014-08-13,6.15,6.2,6.03,6.09,43036,0
2014-08-14,6.07,6.2,6.01,6.15,55137,0
2014-08-15,6.2,6.4,6.1,6.29,80562,0
2014-08-18,6.32,6.5599,6.32,6.49,39629,0
2014-08-19,6.53,6.53,6.429,6.46,32675,0
2014-08-20,6.36,6.4897,6.36,6.39,13349,0
2014-08-21,6.45,6.4899,6.38,6.4,10380,0
2014-08-22,6.42,6.89,6.4,6.8,97768,0
2014-08-25,7,7,6.63,6.85,64226,0
2014-08-26,6.93,6.93,6.74,6.78,53576,0
2014-08-27,6.85,6.9,6.72,6.87,43631,0
2014-08-28,6.82,6.9199,6.61,6.87,46169,0
2014-08-29,6.85,6.93,6.83,6.88,36795,0
2014-09-02,6.88,7.36,6.88,7.28,166558,0
2014-09-03,7.34,7.35,7.15,7.2,51672,0
2014-09-04,7.16,7.33,7.101,7.12,36241,0
2014-09-05,7.16,7.3,7.01,7.2,91650,0
2014-09-08,7.21,7.349,7.141,7.21,37493,0
2014-09-09,7.23,7.4,6.88,7.22,115848,0
2014-09-10,6.9,6.99,6.14,6.2,420767,0
2014-09-11,6.25,6.325,6,6.03,195245,0
2014-09-12,6.1,6.18,5.95,6.09,73930,0
2014-09-15,6.02,6.13,5.61,5.84,223639,0
2014-09-16,5.8,5.97,5.79,5.89,90857,0
2014-09-17,5.89,6,5.72,5.9682,72251,0
2014-09-18,5.89,6,5.8,5.979,70047,0
2014-09-19,5.92,5.98,5.84,5.84,45401,0
2014-09-22,5.84,5.85,5.65,5.7,77725,0
2014-09-23,5.7,5.71,5.5432,5.56,44161,0
2014-09-24,5.56,5.62,5.4,5.43,70016,0
2014-09-25,5.34,5.626,5.34,5.59,57300,0
2014-09-26,5.56,5.73,5.55,5.65,68833,0
2014-09-29,5.62,5.62,5.5,5.58,25077,0
2014-09-30,5.61,5.7099,5.48,5.49,19879,0
2014-10-01,5.52,5.52,5.26,5.27,57002,0
2014-10-02,5.27,5.69,5.26,5.6368,94099,0
2014-10-03,5.72,5.72,5.43,5.55,58348,0
2014-10-06,5.6,5.999,5.6,5.77,199114,0
2014-10-07,5.76,5.86,5.5,5.57,81201,0
2014-10-08,5.39,5.71,5.2901,5.66,45464,0
2014-10-09,5.67,5.874,5.42,5.51,130582,0
2014-10-10,5.45,5.71,5.35,5.4,68114,0
2014-10-13,5.43,5.55,5.36,5.48,35904,0
2014-10-14,5.6,5.6001,5.33,5.37,53076,0
2014-10-15,5.52,5.56,5.27,5.45,55869,0
2014-10-16,5.56,5.95,5.4,5.9,160533,0
2014-10-17,5.98,6,5.6,5.71,61193,0
2014-10-20,5.7,5.82,5.6,5.65,31998,0
2014-10-21,5.64,5.8196,5.64,5.74,14248,0
2014-10-22,5.74,5.84,5.64,5.73,22600,0
2014-10-23,5.73,5.73,5.6701,5.71,34918,0
2014-10-24,5.75,5.75,5.55,5.58,26073,0
2014-10-27,5.582,5.613,5.52,5.53,6200,0
2014-10-28,5.55,5.694,5.55,5.58,10949,0
2014-10-29,5.58,5.7,5.58,5.67,15637,0
2014-10-30,5.68,5.71,5.621,5.71,16246,0
2014-10-31,5.75,5.77,5.66,5.72,15095,0
2014-11-03,5.64,5.78,5.64,5.73,21159,0
2014-11-04,5.67,5.78,5.635,5.78,8869,0
2014-11-05,5.78,5.84,5.75,5.78,14568,0
2014-11-06,5.74,5.78,5.72,5.74,11007,0
2014-11-07,5.71,5.78,5.66,5.68,28996,0
2014-11-10,5.69,5.7307,5.61,5.62,15116,0
2014-11-11,5.62,5.73,5.54,5.58,46337,0
2014-11-12,5.56,5.612,5.45,5.485,58118,0
2014-11-13,5.53,5.7,5.39,5.43,41175,0
2014-11-14,5.4,5.5799,5.38,5.52,31940,0
2014-11-17,5.54,5.5599,5.5,5.55,17745,0
2014-11-18,5.55,5.57,5.4901,5.54,30750,0
2014-11-19,5.54,5.57,5.47,5.53,16105,0
2014-11-20,5.53,5.55,5.46,5.5,13502,0
2014-11-21,5.45,5.54,5.41,5.46,23306,0
2014-11-24,5.52,5.64,5.46,5.605,42160,0
2014-11-25,5.58,5.69,5.58,5.67,31551,0
2014-11-26,5.7,5.75,5.6,5.7,31852,0
2014-11-28,5.7099,5.85,5.522,5.7,19603,0
2014-12-01,5.6,5.84,5.3001,5.35,81421,0
2014-12-02,5.34,5.48,5.301,5.43,21801,0
2014-12-03,5.39,5.4899,5.38,5.42,31343,0
2014-12-04,5.4,5.59,5.4,5.56,26584,0
2014-12-05,5.57,5.6358,5.37,5.47,33362,0
2014-12-08,5.41,5.63,5.3,5.36,42914,0
2014-12-09,5.21,5.48,4.5,5.26,98597,0
2014-12-10,5.25,5.415,5.092,5.34,37242,0
2014-12-11,5.34,5.45,5.31,5.41,22800,0
2014-12-12,5.32,5.405,5.32,5.39,13229,0
2014-12-15,5.36,5.38,5.2,5.28,38132,0
2014-12-16,5.22,5.36,5.215,5.26,34190,0
2014-12-17,5.05,5.33,5.05,5.18,81543,0
2014-12-18,5.14,5.31,5.121,5.3,48758,0
2014-12-19,5.29,5.39,5.245,5.3,39627,0
2014-12-22,5.25,5.44,5.2,5.26,52893,0
2014-12-23,5.2,5.25,5.15,5.15,50290,0
2014-12-24,5.19,5.23,5.15,5.21,16512,0
2014-12-26,5.19,5.34,5.19,5.25,32786,0
2014-12-29,5.25,5.4,5.25,5.32,67577,0
2014-12-30,5.27,5.36,5.22,5.22,39325,0
2014-12-31,5.2,5.2996,5.09,5.13,77629,0
2015-01-02,5.11,5.2,5.025,5.19,42521,0
2015-01-05,5.1,5.2,5.05,5.16,52373,0
2015-01-06,5.06,5.24,4.85,4.97,127800,0
2015-01-07,4.98,4.98,4.79,4.885,77356,0
2015-01-08,4.9,5,4.82,4.93,48025,0
2015-01-09,4.92,5.03,4.85,4.86,73602,0
2015-01-12,4.88,4.97,4.82,4.9,30210,0
2015-01-13,4.92,5,4.9,4.97,49237,0
2015-01-14,4.96,5.05,4.94,4.96,22802,0
2015-01-15,5.01,5.05,4.91,4.91,56606,0
2015-01-16,4.95,5.06,4.94,5.06,42550,0
2015-01-20,5.159,5.5,5.08,5.416,111595,0
2015-01-21,5.39,5.51,5.3003,5.49,66692,0
2015-01-22,5.5,5.6,5.35,5.5999,62732,0
2015-01-23,6.144,6.2,5.25,5.3,348566,0
2015-01-26,5.49,5.56,4.96,5.2,126029,0
2015-01-27,5.14,5.37,5.04,5.11,84140,0
2015-01-28,5.21,5.21,5.1132,5.16,24077,0
2015-01-29,5.1875,5.1875,5.11,5.11,29413,0
2015-01-30,5.1,5.1533,5,5.05,42417,0
2015-02-02,5.08,5.1099,4.98,5.03,38683,0
2015-02-03,5,5.38,5,5.19,60328,0
2015-02-04,5.23,5.23,5.13,5.18,37759,0
2015-02-05,5.19,5.2001,5.05,5.17,43587,0
2015-02-06,5.1,5.15,5,5.11,16956,0
2015-02-09,5.12,5.16,5.01,5.13,43795,0
2015-02-10,5.13,5.16,5.03,5.12,55050,0
2015-02-11,5.08,5.2,5.08,5.08,24233,0
2015-02-12,5.13,5.16,4.98,5.05,58630,0
2015-02-13,5.05,5.0799,4.97,5.06,31035,0
2015-02-17,5.05,5.08,5,5.03,47504,0
2015-02-18,5,5.07,4.993,5.06,29195,0
2015-02-19,5.09,5.1,5.01,5.09,24462,0
2015-02-20,5.14,5.14,5.05,5.05,31527,0
2015-02-23,5.08,5.08,4.8699,4.96,85139,0
2015-02-24,5,5.05,4.97,4.99,10328,0
2015-02-25,4.95,5.02,4.95,4.97,15632,0
2015-02-26,4.91,5.02,4.91,4.99,60904,0
2015-02-27,5,5.0999,4.99,5.033,47052,0
2015-03-02,5.06,5.1,4.94,5.1,70700,0
2015-03-03,5.06,5.1,5,5.02,44000,0
2015-03-04,5.03,5.07,5,5.06,17700,0
2015-03-05,5.08,5.08,4.98,5.07,49200,0
2015-03-06,5.08,5.18,4.75,4.92,196500,0
2015-03-09,4.9,4.92,4.39,4.45,165400,0
2015-03-10,4.5,4.67,4.44,4.59,70400,0
2015-03-11,4.7,4.75,4.61,4.71,32100,0
2015-03-12,4.6,4.85,4.59,4.78,42700,0
2015-03-13,4.82,4.84,4.74,4.81,51700,0
2015-03-16,4.62,4.76,4.52,4.65,86100,0
2015-03-17,4.68,4.68,4.51,4.56,63000,0
2015-03-18,4.56,4.58,4.5,4.54,28900,0
2015-03-19,4.5,4.71,4.5,4.7,36100,0
2015-03-20,4.73,4.75,4.69,4.7,33000,0
2015-03-23,4.69,4.75,4.69,4.74,14500,0
2015-03-24,4.8,5,4.75,4.96,89900,0
2015-03-25,4.95,4.98,4.82,4.82,44000,0
2015-03-26,4.81,4.86,4.74,4.79,13600,0
2015-03-27,4.75,4.79,4.74,4.75,4600,0
2015-03-30,4.79,4.88,4.75,4.83,17600,0
2015-03-31,4.83,4.9,4.7304,4.87,9203,0
2015-04-01,4.8,4.88,4.74,4.81,24700,0
2015-04-02,4.83,5.11,4.83,5.06,115200,0
2015-04-06,5.01,5.08,4.95,5.05,33000,0
2015-04-07,5.02,5.1,5.02,5.04,14883,0
2015-04-08,5.06,5.12,5.05,5.05,20200,0
2015-04-09,5.12,5.25,5.12,5.12,16579,0
2015-04-10,5.15,5.19,4.92,4.96,61800,0
2015-04-13,4.97,5.07,4.92,5.01,29400,0
2015-04-14,5,5.06,5,5.03,16000,0
2015-04-15,5.02,5.07,5,5.05,14637,0
2015-04-16,5.05,5.07,4.97,4.98,19204,0
2015-04-17,4.96,5.04,4.94,4.96,14100,0
2015-04-20,4.97,5,4.82,4.9,28536,0
2015-04-21,4.866,4.96,4.866,4.92,15441,0
2015-04-22,4.95,5,4.9,4.9,11371,0
2015-04-23,4.93,4.99,4.92,4.96,6100,0
2015-04-24,4.99,5.0999,4.7,4.88,58646,0
2015-04-27,4.88,4.94,4.75,4.83,24200,0
2015-04-28,4.83,4.83,4.8,4.82,13674,0
2015-04-29,4.82,4.96,4.82,4.85,16700,0
2015-04-30,4.9,4.95,4.82,4.86,14900,0
2015-05-01,4.87,4.92,4.83,4.83,17700,0
2015-05-04,4.8,4.94,4.76,4.77,32800,0
2015-05-05,4.75,4.88,4.75,4.77,18300,0
2015-05-06,4.75,4.8645,4.71,4.77,19440,0
2015-05-07,4.7752,4.7782,4.7,4.7371,15163,0
2015-05-08,4.74,4.83,4.73,4.74,23600,0
2015-05-11,4.74,4.79,4.7,4.74,15700,0
2015-05-12,4.75,4.8,4.7,4.8,10047,0
2015-05-13,4.85,4.87,4.74,4.79,10900,0
2015-05-14,4.85,4.88,4.79,4.8,10300,0
2015-05-15,4.82,4.88,4.75,4.84,12422,0
2015-05-18,4.85,4.89,4.76,4.89,34366,0
2015-05-19,4.89,4.9,4.86,4.9,38069,0
2015-05-20,4.92,4.92,4.8,4.86,30200,0
2015-05-21,4.84,4.86,4.8,4.84,12400,0
2015-05-22,4.84,4.87,4.76,4.82,12800,0
2015-05-26,4.85,4.9184,4.8285,4.885,26529,0
2015-05-27,4.89,4.94,4.88,4.88,13300,0
2015-05-28,4.92,4.95,4.8696,4.92,13065,0
2015-05-29,4.9,4.92,4.82,4.84,11500,0
2015-06-01,4.81,4.85,4.79,4.83,32636,0
2015-06-02,4.85,4.85,4.79,4.82,14256,0
2015-06-03,4.79,5,4.78,4.98,72100,0
2015-06-04,4.97,5.1,4.91,5.03,55300,0
2015-06-05,5.07,5.08,5.03,5.05,17400,0
2015-06-08,5.01,5.08,4.96,5.07,29100,0
2015-06-09,5.08,5.18,5.015,5.12,54553,0
2015-06-10,5.1,5.2499,5.1,5.11,59974,0
2015-06-11,4.95,5.25,4.8,5.1,179297,0
2015-06-12,5.06,5.15,4.86,5.15,78200,0
2015-06-15,5.08,5.2,5.08,5.19,39300,0
2015-06-16,5.22,5.23,5.15,5.23,59600,0
2015-06-17,5.19,5.24,5.18,5.23,24100,0
2015-06-18,5.2,5.5,5.19,5.47,83200,0
2015-06-19,5.5,5.5,5.38,5.42,12600,0
2015-06-22,5.45,5.48,5.32,5.46,35400,0
2015-06-23,5.42,5.42,5.33,5.36,29579,0
2015-06-24,5.38,5.44,5.29,5.34,28500,0
2015-06-25,5.32,5.32,5.12,5.14,93200,0
2015-06-26,5.36,5.36,5.08,5.2,20100,0
2015-06-29,5.1,5.15,5.02,5.05,59000,0
2015-06-30,5.02,5.28,4.98,4.98,105446,0
2015-07-01,5,5.14,4.98,5.01,36100,0
2015-07-02,5,5.03,4.95,4.96,24200,0
2015-07-06,4.95,4.95,4.8,4.89,37500,0
2015-07-07,4.91,5,4.8,4.96,39100,0
2015-07-08,4.95,5.06,4.87,4.98,49900,0
2015-07-09,5.01,5.09,4.96,4.98,19800,0
2015-07-10,5.03,5.09,5.01,5.02,29100,0
2015-07-13,5.08,5.15,5.01,5.03,13600,0
2015-07-14,5.04,5.05,5.02,5.02,5023,0
2015-07-15,5.09,5.09,5.01,5.01,19192,0
2015-07-16,5.01,5.07,5.01,5.06,25000,0
2015-07-17,5.07,5.07,5.02,5.02,14100,0
2015-07-20,5.01,5.03,4.85,4.93,73100,0
2015-07-21,4.9,5.02,4.9,4.92,39000,0
2015-07-22,4.92,5,4.89,4.92,27100,0
2015-07-23,4.92,4.92,4.85,4.89,19800,0
2015-07-24,4.92,4.96,4.85,4.88,7400,0
2015-07-27,4.88,4.95,4.8,4.94,53900,0
2015-07-28,4.9,4.9,4.81,4.81,20500,0
2015-07-29,4.8,5,4.8,4.97,26600,0
2015-07-30,4.97,5.01,4.9,4.96,11900,0
2015-07-31,5.01,5.07,4.99,5.03,17100,0
2015-08-03,5.06,5.071,5.02,5.02,9421,0
2015-08-04,5.01,5.07,4.95,4.99,12200,0
2015-08-05,5.04,5.04,4.95,4.99,22100,0
2015-08-06,4.96,5.05,4.905,4.95,18464,0
2015-08-07,4.86,4.97,4.82,4.83,11700,0
2015-08-10,4.99,4.99,4.73,4.75,45400,0
2015-08-11,4.76,4.92,4.7,4.73,16754,0
2015-08-12,4.69,4.73,4.67,4.7,5300,0
2015-08-13,4.86,4.86,4.7,4.72,14400,0
2015-08-14,4.8,4.81,4.75,4.77,2900,0
2015-08-17,4.77,4.77,4.73,4.73,3400,0
2015-08-18,4.75,4.8,4.7,4.72,13100,0
2015-08-19,4.77,4.82,4.69,4.74,20900,0
2015-08-20,4.7,4.8,4.65,4.68,24700,0
2015-08-21,4.63,4.74,4.53,4.57,29900,0
2015-08-24,4.501,4.5199,4.35,4.48,42073,0
2015-08-25,4.49,4.52,4.35,4.35,20800,0
2015-08-26,4.47,4.47,4.36,4.37,9500,0
2015-08-27,4.48,4.68,4.48,4.58,19700,0
2015-08-28,4.57,4.77,4.57,4.63,13700,0
2015-08-31,4.67,4.74,4.63,4.65,9300,0
2015-09-01,4.54,4.68,4.54,4.61,13600,0
2015-09-02,4.61,4.78,4.6,4.7,22000,0
2015-09-03,4.68,4.71,4.61,4.65,12700,0
2015-09-04,4.58,4.81,4.53,4.53,15100,0
2015-09-08,4.71,4.94,4.63,4.89,21600,0
2015-09-09,4.83,4.92,4.75,4.75,7000,0
2015-09-10,4.66,4.93,4.62,4.66,14981,0
2015-09-11,4.55,4.78,4.5,4.67,39400,0
2015-09-14,4.62,4.83,4.57,4.58,33600,0
2015-09-15,4.58,4.75,4.16,4.38,83300,0
2015-09-16,4.33,4.43,4.09,4.33,50300,0
2015-09-17,4.33,4.4,4.25,4.26,15688,0
2015-09-18,4.26,4.38,4.25,4.3,23400,0
2015-09-21,4.36,4.36,4.25,4.27,12600,0
2015-09-22,4.25,4.26,4.1,4.18,14000,0
2015-09-23,4.1882,4.235,4.06,4.0999,18951,0
2015-09-24,4.12,4.25,4.08,4.11,29696,0
2015-09-25,4.12,4.24,4.1,4.16,24400,0
2015-09-28,4.1,4.15,3.9,3.9,34789,0
2015-09-29,3.99,4.14,3.92,3.94,39700,0
2015-09-30,4,4,3.8,3.91,51700,0
2015-10-01,3.9,4.07,3.9,3.94,33600,0
2015-10-02,3.74,3.97,3.74,3.95,58800,0
2015-10-05,3.93,4.2188,3.93,4.17,45212,0
2015-10-06,4.18,4.42,4.05,4.22,190800,0
2015-10-07,4.27,4.27,4.1,4.11,41400,0
2015-10-08,4.15,4.15,4.02,4.05,43100,0
2015-10-09,4.06,4.33,4.03,4.13,51200,0
2015-10-12,4.18,4.386,4.1,4.1,14797,0
2015-10-13,4.12,4.22,4.01,4.05,25300,0
2015-10-14,4.08,4.3,4.06,4.16,25800,0
2015-10-15,4.12,4.33,4.12,4.22,17500,0
2015-10-16,4.24,4.38,4.14,4.29,29100,0
2015-10-19,4.29,4.3048,4.2,4.3,7943,0
2015-10-20,4.28,4.28,4.11,4.21,20800,0
2015-10-21,4.21,4.27,4.11,4.18,15200,0
2015-10-22,4.22,4.22,4.1,4.12,11200,0
2015-10-23,4.12,4.3,4.12,4.12,12800,0
2015-10-26,4.08,4.18,4.08,4.12,8800,0
2015-10-27,4.11,4.14,4,4.06,12700,0
2015-10-28,4.07,4.18,4.05,4.16,27300,0
2015-10-29,4.14,4.22,4.09,4.2,8300,0
2015-10-30,4.23,4.27,4.18,4.25,6000,0
2015-11-02,4.3,4.3,4.1209,4.21,9203,0
2015-11-03,4.17,4.3,4.13,4.22,12700,0
2015-11-04,4.15,4.2995,4.15,4.27,14886,0
2015-11-05,4.22,4.28,4.19,4.23,6900,0
2015-11-06,4.3,4.3,4.1,4.16,7200,0
2015-11-09,4.1117,4.17,4.1117,4.1501,7039,0
2015-11-10,4.08,4.14,4.07,4.14,15600,0
2015-11-11,4.1,4.2,4.06,4.1,11000,0
2015-11-12,4.26,4.26,4.1,4.19,28400,0
2015-11-13,4.15,4.15,4.1,4.13,3100,0
2015-11-16,4.15,4.21,4.07,4.17,11900,0
2015-11-17,4.09,4.13,4.05,4.12,23100,0
2015-11-18,4.06,4.12,4.06,4.08,9200,0
2015-11-19,4.11,4.25,4.11,4.21,24300,0
2015-11-20,4.25,4.27,4.14,4.19,24400,0
2015-11-23,4.19,4.21,4.16,4.2,6800,0
2015-11-24,4.21,4.21,4.15,4.2,15200,0
2015-11-25,4.21,4.33,4.15,4.27,22900,0
2015-11-27,4.29,4.29,4.22,4.25,1800,0
2015-11-30,4.23,4.3,4.15,4.3,15500,0
2015-12-01,4.24,4.32,4.18,4.18,5834,0
2015-12-02,4.17,4.3,4.06,4.2,13910,0
2015-12-03,4.18,4.18,4.11,4.11,5043,0
2015-12-04,4.15,4.21,4.08,4.2,10900,0
2015-12-07,4.35,4.9,4.2,4.43,241900,0
2015-12-08,4.37,4.58,4.16,4.29,63207,0
2015-12-09,4.2,4.29,4.16,4.26,11300,0
2015-12-10,4.26,4.26,4.12,4.21,17000,0
2015-12-11,4.12,4.22,4.12,4.14,35200,0
2015-12-14,4.16,4.171,4.03,4.17,24253,0
2015-12-15,4.13,4.2,4.05,4.16,21800,0
2015-12-16,4.14,4.19,4.01,4.03,61700,0
2015-12-17,4.07,4.1,4,4.05,35200,0
2015-12-18,4.03,4.09,3.9,4.02,63400,0
2015-12-21,4.02,4.02,3.75,3.79,71900,0
2015-12-22,3.75,3.9344,3.75,3.83,25919,0
2015-12-23,3.83,4,3.81,3.95,19200,0
2015-12-24,3.92,3.96,3.9,3.9001,14045,0
2015-12-28,3.89,3.89,3.8,3.8,16896,0
2015-12-29,3.78,3.92,3.75,3.8756,32398,0
2015-12-30,3.91,3.95,3.77,3.85,41206,0
2015-12-31,3.77,3.95,3.73,3.85,62954,0
2016-01-04,3.8075,3.81,3.5,3.54,75318,0
2016-01-05,3.59,3.61,3.55,3.55,12688,0
2016-01-06,3.54,3.54,3.4001,3.47,23796,0
2016-01-07,3.45,3.45,3.32,3.36,34750,0
2016-01-08,3.4101,3.51,3.41,3.44,14777,0
2016-01-11,3.49,3.5,3.338,3.4,16102,0
2016-01-12,3.39,3.67,3.359,3.36,31894,0
2016-01-13,3.4,3.46,3.26,3.29,39921,0
2016-01-14,3.266,3.35,3.266,3.31,24681,0
2016-01-15,3.25,3.34,3.2301,3.24,33052,0
2016-01-19,3.34,3.34,3.24,3.3,9500,0
2016-01-20,3.24,3.33,2.995,3.33,43407,0
2016-01-21,3.32,3.32,3.01,3.32,4038,0
2016-01-22,3.38,3.43,3.35,3.37,8180,0
2016-01-25,3.46,3.46,3.332,3.43,6419,0
2016-01-26,3.58,3.8295,3.52,3.6742,77386,0
2016-01-27,3.59,3.79,3.59,3.59,13952,0
2016-01-28,3.57,3.57,3.41,3.55,35000,0
2016-01-29,3.55,3.55,3.44,3.44,6636,0
2016-02-01,3.4,3.485,3.3901,3.4,9764,0
2016-02-02,3.3916,3.41,3.3581,3.366,8846,0
2016-02-03,3.372,3.39,3.36,3.37,14973,0
2016-02-04,3.39,3.5299,3.36,3.48,14131,0
2016-02-05,3.54,3.54,3.33,3.34,8383,0
2016-02-08,3.53,3.53,3.374,3.4101,6271,0
2016-02-09,3.45,3.45,3.28,3.39,6732,0
2016-02-10,3.42,3.42,3.25,3.26,18550,0
2016-02-11,3.266,3.37,3.22,3.303,5661,0
2016-02-12,3.3,3.33,3.25,3.26,9708,0
2016-02-16,3.4,3.4,3.36,3.37,4317,0
2016-02-17,3.355,3.381,3.1701,3.1799,52468,0
2016-02-18,3.18,3.2,3.12,3.14,23654,0
2016-02-19,3.1,3.246,3.1,3.11,6737,0
2016-02-22,3.09,3.29,3.09,3.2,70127,0
2016-02-23,3.2,3.268,3.13,3.15,39336,0
2016-02-24,3.15,3.2128,3.08,3.14,34340,0
2016-02-25,3.1399,3.22,3.1399,3.2,31227,0
2016-02-26,3.25,3.4,3.22,3.34,74808,0
2016-02-29,3.3,3.44,3.27,3.3101,75918,0
2016-03-01,3.31,3.45,3.28,3.42,18948,0
2016-03-02,3.44,3.477,3.39,3.46,30585,0
2016-03-03,3.4501,3.74,3.45,3.67,82755,0
2016-03-04,3.73,3.88,3.63,3.69,56672,0
2016-03-07,3.68,3.86,3.36,3.37,78228,0
2016-03-08,3.44,3.51,3.37,3.39,46035,0
2016-03-09,3.5499,3.75,3.42,3.6,41196,0
2016-03-10,3.63,3.699,3.493,3.53,15191,0
2016-03-11,3.58,3.77,3.4791,3.6543,19811,0
2016-03-14,3.7,3.7,3.52,3.63,29637,0
2016-03-15,3.65,3.72,3.52,3.64,19042,0
2016-03-16,3.6,3.76,3.6,3.7,13289,0
2016-03-17,3.7899,3.79,3.69,3.78,31769,0
2016-03-18,3.8,4,3.75,4,83091,0
2016-03-21,3.96,3.989,3.87,3.906,45088,0
2016-03-22,3.85,4,3.77,3.98,62676,0
2016-03-23,4,4,3.54,3.915,27337,0
2016-03-24,3.979,4,3.87,3.9301,10288,0
2016-03-28,3.96,4,3.9,3.96,17582,0
2016-03-29,3.92,4,3.85,3.85,44647,0
2016-03-30,3.91,3.96,3.91,3.94,15305,0
2016-03-31,3.88,3.99,3.88,3.9,41848,0
2016-04-01,3.86,3.98,3.86,3.91,15575,0
2016-04-04,3.94,4,3.93,3.98,41478,0
2016-04-05,3.93,4,3.914,3.9723,44565,0
2016-04-06,3.9985,4.18,3.99,4.13,35194,0
2016-04-07,4.149,4.22,4.06,4.155,26735,0
2016-04-08,4.16,4.28,3.95,4.27,17765,0
2016-04-11,4.3,4.33,4.07,4.31,33332,0
2016-04-12,4.35,4.42,4.35,4.37,6996,0
2016-04-13,4.44,4.4799,4.3301,4.43,17855,0
2016-04-14,4.43,4.49,4.4263,4.4795,29719,0
2016-04-15,4.46,4.47,4.26,4.26,35070,0
2016-04-18,4.3,4.419,4.3,4.31,14495,0
2016-04-19,4.35,4.46,4.3497,4.3601,7096,0
2016-04-20,4.32,4.39,4.22,4.23,11256,0
2016-04-21,4.26,4.26,4.11,4.12,13450,0
2016-04-22,4.07,4.26,4.0201,4.17,14814,0
2016-04-25,4.17,4.2,4.01,4.03,14180,0
2016-04-26,4.1208,4.1208,3.75,3.7699,62789,0
2016-04-27,3.81,3.99,3.77,3.84,13460,0
2016-04-28,3.8,4,3.8,3.84,17496,0
2016-04-29,3.95,3.95,3.69,3.71,12586,0
2016-05-02,3.69,3.93,3.55,3.81,30194,0
2016-05-03,3.85,3.92,3.71,3.8599,16180,0
2016-05-04,3.82,3.87,3.72,3.72,6567,0
2016-05-05,3.76,3.797,3.59,3.6,27669,0
2016-05-06,3.61,3.75,3.61,3.71,12281,0
2016-05-09,3.68,3.78,3.68,3.77,13658,0
2016-05-10,3.8,3.89,3.7612,3.875,5200,0
2016-05-11,3.86,3.9399,3.81,3.83,8410,0
2016-05-12,3.88,3.94,3.8201,3.89,15713,0
2016-05-13,3.898,3.91,3.84,3.8786,5300,0
2016-05-16,3.83,3.83,3.59,3.72,14460,0
2016-05-17,3.67,3.7806,3.67,3.7,11485,0
2016-05-18,3.7,3.71,3.65,3.6677,8039,0
2016-05-19,3.66,3.7,3.51,3.52,17834,0
2016-05-20,3.6899,3.6899,3.5096,3.54,5898,0
2016-05-23,3.5846,3.63,3.56,3.57,10548,0
2016-05-24,3.5896,3.6199,3.5009,3.5833,6670,0
2016-05-25,3.57,3.64,3.5601,3.57,4942,0
2016-05-26,3.61,3.65,3.59,3.65,7871,0
2016-05-27,3.5975,3.6996,3.59,3.6996,2489,0
2016-05-31,3.66,3.73,3.66,3.71,11977,0
2016-06-01,3.67,3.75,3.66,3.73,7353,0
2016-06-02,3.69,3.81,3.66,3.77,24749,0
2016-06-03,4.11,6.15,4.11,4.46,6760577,0
2016-06-06,4.5,4.87,4.3,4.84,715079,0
2016-06-07,4.79,4.95,4.5501,4.85,326645,0
2016-06-08,4.81,4.95,4.55,4.9,97529,0
2016-06-09,5,5.37,4.95,5.2781,376352,0
2016-06-10,5.28,5.28,4.85,4.94,166862,0
2016-06-13,4.95,5.14,4.85,4.93,56152,0
2016-06-14,4.96,4.965,4.84,4.94,27432,0
2016-06-15,5.01,5.01,4.878,5,62955,0
2016-06-16,4.97,5.1299,4.96,5.1,38933,0
2016-06-17,5.15,5.18,5.0301,5.09,33128,0
2016-06-20,5.2,5.4,5.01,5.26,146489,0
2016-06-21,5.31,5.36,5.11,5.15,99585,0
2016-06-22,5.09,5.33,5.03,5.23,69172,0
2016-06-23,5.28,5.3899,5.08,5.32,37622,0
2016-06-24,5.04,5.19,4.99,5,68582,0
2016-06-27,4.94,4.9993,4.76,4.9789,76055,0
2016-06-28,5,5.27,4.95,5.24,51484,0
2016-06-29,5.32,5.7,5.23,5.58,390429,0
2016-06-30,5.67,5.7625,5.6,5.65,110221,0
2016-07-01,5.78,5.7979,5.5701,5.69,75523,0
2016-07-05,5.62,5.72,5.568,5.7,59343,0
2016-07-06,5.5,5.67,5.3,5.53,60379,0
2016-07-07,5.59,5.64,5.46,5.48,33664,0
2016-07-08,5.5,5.785,5.49,5.74,72074,0
2016-07-11,5.8,5.98,5.77,5.93,72305,0
2016-07-12,5.89,5.89,5.76,5.8501,39552,0
2016-07-13,5.73,5.88,5.49,5.865,77867,0
2016-07-14,5.93,6.13,5.9,6.06,125028,0
2016-07-15,6.15,6.15,6,6.04,40263,0
2016-07-18,5.99,6.04,5.8,5.85,80404,0
2016-07-19,5.85,5.94,5.85,5.92,24434,0
2016-07-20,5.8734,5.93,5.87,5.91,23150,0
2016-07-21,5.894,5.93,5.75,5.835,26137,0
2016-07-22,5.8499,6.03,5.8101,6,29665,0
2016-07-25,5.93,6,5.88,5.94,26730,0
2016-07-26,5.77,5.95,5.77,5.832,21353,0
2016-07-27,5.78,5.7922,5.57,5.74,35752,0
2016-07-28,5.68,5.79,5.606,5.64,12581,0
2016-07-29,5.61,5.789,5.49,5.74,15396,0
2016-08-01,5.74,5.8,5.598,5.8,36087,0
2016-08-02,5.8,5.8,5.56,5.7499,23394,0
2016-08-03,5.69,5.98,5.6016,5.98,27213,0
2016-08-04,5.98,5.98,5.8,5.81,12648,0
2016-08-05,5.89,5.89,5.6,5.765,23053,0
2016-08-08,5.72,5.78,5.72,5.77,6359,0
2016-08-09,5.7,5.8,5.68,5.695,20279,0
2016-08-10,5.71,5.79,5.62,5.7,16176,0
2016-08-11,5.7,5.7,5.64,5.68,12602,0
2016-08-12,5.73,5.8076,5.6241,5.71,8728,0
2016-08-15,5.71,5.76,5.33,5.39,81722,0
2016-08-16,5.4,5.51,5.355,5.39,19785,0
2016-08-17,5.37,5.415,5.3101,5.41,21367,0
2016-08-18,5.49,5.54,5.43,5.49,11336,0
2016-08-19,5.53,5.58,5.49,5.52,8911,0
2016-08-22,5.61,5.8,5.61,5.8,33126,0
2016-08-23,5.79,5.98,5.727,5.94,40983,0
2016-08-24,5.88,5.96,5.7,5.75,22163,0
2016-08-25,5.78,5.82,5.73,5.78,6000,0
2016-08-26,5.8,5.95,5.65,5.86,67580,0
2016-08-29,5.9,5.94,5.85,5.93,17596,0
2016-08-30,5.915,5.9299,5.57,5.63,57162,0
2016-08-31,5.63,5.81,5.45,5.73,96258,0
2016-09-01,5.78,5.85,5.63,5.68,63951,0
2016-09-02,5.66,5.75,5.5804,5.65,77392,0
2016-09-06,5.6999,6,5.66,5.94,62344,0
2016-09-07,5.97,6,5.85,5.86,65598,0
2016-09-08,5.86,5.97,5.79,5.8504,57274,0
2016-09-09,5.78,5.89,5.51,5.557,61264,0
2016-09-12,5.3,5.86,5.28,5.65,33031,0
2016-09-13,5.52,5.76,5.4701,5.6,18078,0
2016-09-14,5.86,5.86,5.15,5.43,56758,0
2016-09-15,5.36,5.36,5.01,5.22,84102,0
2016-09-16,5.2,5.43,5.15,5.31,52838,0
2016-09-19,5.23,5.4455,5.23,5.27,75374,0
2016-09-20,5.37,5.4299,5.32,5.37,33080,0
2016-09-21,5.49,5.51,5.41,5.41,54608,0
2016-09-22,5.47,5.59,5.39,5.51,24060,0
2016-09-23,5.54,5.71,5.4301,5.58,29974,0
2016-09-26,5.51,5.59,5.32,5.489,28527,0
2016-09-27,5.44,5.54,5.38,5.48,24242,0
2016-09-28,5.45,5.52,5.45,5.47,17820,0
2016-09-29,5.48,5.58,5.42,5.43,20505,0
2016-09-30,5.5,5.6402,5.45,5.56,29529,0
2016-10-03,5.56,5.71,5.55,5.64,46900,0
2016-10-04,5.55,5.66,5.55,5.6,14345,0
2016-10-05,5.6,5.66,5.4894,5.6,25611,0
2016-10-06,5.56,5.67,5.56,5.63,17761,0
2016-10-07,5.64,5.64,5.53,5.54,13688,0
2016-10-10,5.6,5.65,5.51,5.51,12717,0
2016-10-11,5.57,5.65,5.52,5.6,16944,0
2016-10-12,5.6,5.75,5.52,5.63,28310,0
2016-10-13,5.64,5.7603,5.54,5.61,50141,0
2016-10-14,5.65,5.7714,5.65,5.73,21792,0
2016-10-17,5.72,5.78,5.7,5.71,19772,0
2016-10-18,5.8,5.8,5.5,5.73,41809,0
2016-10-19,5.75,5.75,5.5093,5.64,22126,0
2016-10-20,5.65,5.669,5.5,5.57,29269,0
2016-10-21,5.5246,5.65,5.514,5.5914,11845,0
2016-10-24,5.58,5.58,5.44,5.54,30493,0
2016-10-25,5.57,5.57,5.44,5.45,7270,0
2016-10-26,5.47,5.47,5.4,5.42,15125,0
2016-10-27,5.46,5.46,5.3,5.42,25906,0
2016-10-28,5.43,5.43,5.1562,5.32,16894,0
2016-10-31,5.37,5.37,5.15,5.1824,30519,0
2016-11-01,5.21,5.24,5.07,5.07,26135,0
2016-11-02,5.08,5.1,4.68,4.89,76317,0
2016-11-03,4.94,5.14,4.8001,4.92,75783,0
2016-11-04,4.89,4.96,4.831,4.87,30725,0
2016-11-07,4.65,5.1,4.65,4.97,91546,0
2016-11-08,4.99,5.1613,4.6757,5.1,31201,0
2016-11-09,5,5.07,4.9,5,30268,0
2016-11-10,4.99,5,4.8,4.8,25524,0
2016-11-11,4.8804,5.04,4.82,4.95,39165,0
2016-11-14,4.95,5.26,4.95,5.0536,61873,0
2016-11-15,5.09,5.23,5.03,5.04,11408,0
2016-11-16,5.05,5.18,5.02,5.16,12201,0
2016-11-17,5.15,5.2178,5.07,5.14,11726,0
2016-11-18,5.1197,5.12,4.95,5.11,18353,0
2016-11-21,5.09,5.46,5,5.38,93053,0
2016-11-22,5.37,5.68,5.34,5.43,136784,0
2016-11-23,5.39,5.59,5.16,5.18,62340,0
2016-11-25,5.21,5.22,5.012,5.1,16528,0
2016-11-28,5.14,5.2036,4.92,4.94,39629,0
2016-11-29,4.99,5.04,4.95,5.02,22355,0
2016-11-30,5.03,5.11,4.84,4.9645,13822,0
2016-12-01,4.95,5.03,4.87,4.8847,17730,0
2016-12-02,4.9542,4.9542,4.84,4.9,16446,0
2016-12-05,4.89,5.0351,4.89,4.99,9938,0
2016-12-06,5,5.04,4.99,5.02,6223,0
2016-12-07,4.93,5.0426,4.7,4.89,69401,0
2016-12-08,4.92,4.962,4.76,4.81,30466,0
2016-12-09,4.8345,4.94,4.8211,4.9,11658,0
2016-12-12,4.91,5.02,4.75,4.9851,9915,0
2016-12-13,4.98,4.98,4.78,4.89,19635,0
2016-12-14,4.76,4.9,4.64,4.74,32620,0
2016-12-15,4.71,4.91,4.7,4.7,72259,0
2016-12-16,4.89,4.89,4.7,4.75,32368,0
2016-12-19,4.73,4.78,4.57,4.65,29047,0
2016-12-20,4.64,4.75,4.6,4.66,22342,0
2016-12-21,4.75,4.75,4.6,4.6,18880,0
2016-12-22,4.6,4.6525,4.55,4.57,34697,0
2016-12-23,4.6001,4.6372,4.51,4.54,22522,0
2016-12-27,4.52,4.54,4.35,4.41,44808,0
2016-12-28,4.44,4.67,4.36,4.43,28194,0
2016-12-29,4.47,4.68,4.437,4.46,17990,0
2016-12-30,4.44,4.7,4.36,4.65,36082,0
2017-01-03,4.7,4.7,4.5683,4.62,20290,0
2017-01-04,4.6069,4.66,4.53,4.56,22582,0
2017-01-05,4.59,4.72,4.35,4.54,55260,0
2017-01-06,4.58,4.69,4.3806,4.66,68410,0
2017-01-09,4.65,4.79,4.6,4.79,35971,0
2017-01-10,4.79,4.87,4.69,4.7,21132,0
2017-01-11,4.7,4.79,4.6,4.75,24721,0
2017-01-12,4.78,4.9,4.71,4.78,19125,0
2017-01-13,4.7928,4.8347,4.77,4.77,7552,0
2017-01-17,4.79,4.87,4.73,4.73,19627,0
2017-01-18,4.72,4.72,4.55,4.6,39761,0
2017-01-19,4.61,4.6225,4.5324,4.5324,7216,0
2017-01-20,4.58,4.73,4.55,4.65,23125,0
2017-01-23,4.65,4.87,4.65,4.78,40387,0
2017-01-24,4.71,4.85,4.6102,4.8,22922,0
2017-01-25,4.73,4.85,4.6501,4.78,8360,0
2017-01-26,4.79,4.85,4.7,4.84,35844,0
2017-01-27,4.85,4.94,4.63,4.72,69655,0
2017-01-30,4.69,4.74,4.61,4.62,21557,0
2017-01-31,4.62,4.63,4.55,4.55,12727,0
2017-02-01,4.55,4.5968,4.53,4.53,20182,0
2017-02-02,4.53,4.545,4.38,4.4,30208,0
2017-02-03,4.37,4.656,4.37,4.46,64203,0
2017-02-06,4.49,4.5399,4.49,4.49,9664,0
2017-02-07,4.465,4.49,4.44,4.4522,8917,0
2017-02-08,4.42,4.45,4.32,4.33,62036,0
2017-02-09,4.32,4.49,4.32,4.37,22908,0
2017-02-10,4.3381,4.4986,4.3381,4.47,19804,0
2017-02-13,4.49,4.52,4.37,4.5,27665,0
2017-02-14,4.54,4.67,4.38,4.51,65279,0
2017-02-15,4.52,4.65,4.48,4.56,16587,0
2017-02-16,4.59,4.6545,4.51,4.57,10503,0
2017-02-17,4.51,4.51,4.45,4.46,12050,0
2017-02-21,4.5,4.63,4.5,4.62,33145,0
2017-02-22,4.62,4.6399,4.6,4.62,11407,0
2017-02-23,4.6242,4.64,4.6,4.64,14535,0
2017-02-24,4.66,4.94,4.66,4.88,66308,0
2017-02-27,4.88,4.91,4.75,4.89,14152,0
2017-02-28,4.85,5,4.85,5,35289,0
2017-03-01,5.07,5.09,4.91,4.97,22127,0
2017-03-02,5.01,5.01,4.61,4.73,76490,0
2017-03-03,4.78,4.93,4.77,4.84,48261,0
2017-03-06,4.85,4.98,4.62,4.93,64729,0
2017-03-07,4.97,4.97,4.81,4.86,17016,0
2017-03-08,4.825,4.93,4.7335,4.85,46814,0
2017-03-09,4.89,4.8901,4.71,4.72,12557,0
2017-03-10,4.75,4.7546,4.6,4.7,15772,0
2017-03-13,4.8228,4.8228,4.62,4.68,17760,0
2017-03-14,4.65,4.78,4.65,4.66,20502,0
2017-03-15,4.67,4.73,4.66,4.71,18524,0
2017-03-16,4.72,4.91,4.71,4.75,25607,0
2017-03-17,4.63,4.78,4.63,4.7,11850,0
2017-03-20,4.73,4.73,4.6,4.62,17670,0
2017-03-21,4.64,4.81,4.6345,4.75,21018,0
2017-03-22,4.79,4.79,4.65,4.7589,14285,0
2017-03-23,4.72,4.72,4.63,4.64,26410,0
2017-03-24,4.63,4.79,4.52,4.63,52732,0
2017-03-27,4.61,4.61,4.52,4.57,17912,0
2017-03-28,4.59,4.75,4.51,4.62,35897,0
2017-03-29,4.69,4.69,4.635,4.68,13955,0
2017-03-30,4.69,4.69,4.59,4.59,11451,0
2017-03-31,4.6,4.68,4.54,4.65,17528,0
2017-04-03,4.65,4.74,4.5,4.62,56719,0
2017-04-04,4.64,4.73,4.58,4.58,9222,0
2017-04-05,4.66,4.66,4.47,4.595,35590,0
2017-04-06,4.6027,4.6399,4.56,4.6,12848,0
2017-04-07,4.55,4.575,4.53,4.56,9904,0
2017-04-10,4.55,4.81,4.55,4.74,50848,0
2017-04-11,4.7,4.78,4.63,4.67,8229,0
2017-04-12,4.76,4.7623,4.62,4.66,9607,0
2017-04-13,4.65,4.7099,4.63,4.63,7987,0
2017-04-17,4.63,4.67,4.58,4.67,8839,0
2017-04-18,4.63,4.6425,4.55,4.6,6673,0
2017-04-19,4.64,4.67,4.63,4.67,4797,0
2017-04-20,4.64,4.6667,4.64,4.66,8299,0
2017-04-21,4.66,4.78,4.6,4.76,22827,0
2017-04-24,4.73,4.83,4.69,4.77,15610,0
2017-04-25,4.76,4.89,4.76,4.84,20505,0
2017-04-26,4.87,4.99,4.7,4.95,32760,0
2017-04-27,4.9026,4.97,4.89,4.93,11724,0
2017-04-28,4.97,4.98,4.8101,4.92,7909,0
2017-05-01,4.9,4.99,4.82,4.83,6779,0
2017-05-02,4.8522,4.88,4.8,4.82,14144,0
2017-05-03,4.81,4.918,4.65,4.65,8506,0
2017-05-04,4.77,4.77,4.65,4.68,17156,0
2017-05-05,4.685,4.8074,4.685,4.7229,23517,0
2017-05-08,4.7548,4.8328,4.75,4.77,41184,0
2017-05-09,4.82,4.9,4.7631,4.81,20040,0
2017-05-10,4.83,4.8598,4.81,4.85,7119,0
2017-05-11,4.87,4.9,4.87,4.89,8006,0
2017-05-12,4.9,4.97,4.9,4.92,21656,0
2017-05-15,4.94,4.97,4.87,4.97,6419,0
2017-05-16,4.91,4.97,4.83,4.86,13306,0
2017-05-17,4.8588,4.8588,4.75,4.83,23881,0
2017-05-18,4.79,4.84,4.76,4.815,2852,0
2017-05-19,4.83,4.83,4.7,4.725,14228,0
2017-05-22,4.65,4.885,4.61,4.8604,24066,0
2017-05-23,4.85,4.865,4.7444,4.8425,5587,0
2017-05-24,4.86,4.86,4.8,4.85,5909,0
2017-05-25,4.839,4.9,4.73,4.745,7695,0
2017-05-26,4.8064,4.88,4.79,4.88,2905,0
2017-05-30,4.8,4.856,4.8,4.84,2290,0
2017-05-31,4.81,4.9,4.81,4.87,10932,0
2017-06-01,4.84,4.8701,4.79,4.83,10711,0
2017-06-02,4.8224,4.855,4.7655,4.83,7904,0
2017-06-05,4.79,4.82,4.65,4.7002,26329,0
2017-06-06,4.66,4.72,4.66,4.709,13016,0
2017-06-07,4.71,4.7202,4.63,4.63,6380,0
2017-06-08,4.61,4.728,4.61,4.7,34463,0
2017-06-09,4.67,4.7298,4.61,4.72,13534,0
2017-06-12,4.67,4.73,4.61,4.69,25229,0
2017-06-13,4.62,4.62,4.34,4.46,87348,0
2017-06-14,4.41,4.4367,4.35,4.35,10134,0
2017-06-15,4.3966,4.4301,4.35,4.39,26029,0
2017-06-16,4.36,4.5,4.32,4.37,31917,0
2017-06-19,4.385,4.385,4.3,4.3,27318,0
2017-06-20,4.3894,4.42,4.31,4.37,13845,0
2017-06-21,4.4,4.4199,4.3534,4.3534,4898,0
2017-06-22,4.33,4.44,4.31,4.36,13595,0
2017-06-23,4.41,4.41,4.26,4.37,21394,0
2017-06-26,4.38,4.39,4.3,4.32,32104,0
2017-06-27,4.38,4.39,4.3,4.31,10000,0
2017-06-28,4.3398,4.55,4.3398,4.39,48583,0
2017-06-29,4.44,4.47,4.36,4.42,5220,0
2017-06-30,4.44,4.47,4.39,4.45,17613,0
2017-07-03,4.43,4.48,4.43,4.48,818,0
2017-07-05,4.44,4.48,4.42,4.45,13906,0
2017-07-06,4.41,4.4404,4.36,4.4404,24569,0
2017-07-07,4.4,4.48,4.38,4.4,4941,0
2017-07-10,4.405,4.47,4.35,4.3772,6376,0
2017-07-11,4.35,4.47,4.3399,4.39,10283,0
2017-07-12,4.39,4.53,4.39,4.46,18676,0
2017-07-13,4.5,4.5,4.36,4.42,16678,0
2017-07-14,4.38,4.4401,4.3615,4.42,11030,0
2017-07-17,4.38,4.53,4.38,4.42,52448,0
2017-07-18,4.35,4.5,4.33,4.33,48284,0
2017-07-19,4.36,4.44,4.341,4.37,16481,0
2017-07-20,4.39,4.39,4.31,4.31,14571,0
2017-07-21,4.3,4.32,4.2,4.25,36849,0
2017-07-24,4.28,4.38,4.18,4.19,18227,0
2017-07-25,4.18,4.3558,4.18,4.26,16504,0
2017-07-26,4.29,4.38,4.1501,4.2552,12031,0
2017-07-27,4.28,4.28,4.1937,4.22,12628,0
2017-07-28,4.2599,4.26,4.15,4.2,22542,0
2017-07-31,4.19,4.31,4.15,4.16,40843,0
2017-08-01,4.17,4.29,4.15,4.25,8054,0
2017-08-02,4.23,4.3,4.15,4.2,4337,0
2017-08-03,4.21,4.21,4.11,4.14,35074,0
2017-08-04,4.12,4.24,4.041,4.07,20119,0
2017-08-07,4.11,4.229,4.065,4.2,24368,0
2017-08-08,4.23,4.24,4.15,4.19,7796,0
2017-08-09,4.1559,4.23,4.02,4.17,7002,0
2017-08-10,4.25,4.25,4.0539,4.0931,3675,0
2017-08-11,4.05,4.184,3.9,4.01,26919,0
2017-08-14,3.99,4.1,3.99,4.09,8213,0
2017-08-15,4.0685,4.0799,3.905,3.91,24237,0
2017-08-16,3.95,4.0212,3.9441,3.99,8361,0
2017-08-17,4.0299,4.05,3.9903,4.03,12443,0
2017-08-18,4.04,4.11,4,4.08,10009,0
2017-08-21,4.05,4.05,3.76,3.94,16791,0
2017-08-22,3.91,4.11,3.85,3.91,18278,0
2017-08-23,3.9,4.0433,3.88,3.9,10307,0
2017-08-24,3.88,4.0084,3.88,3.91,7380,0
2017-08-25,3.94,4.02,3.89,3.89,4823,0
2017-08-28,3.9,3.95,3.85,3.85,14007,0
2017-08-29,3.86,3.95,3.82,3.82,7314,0
2017-08-30,3.936,3.98,3.8,3.84,22631,0
2017-08-31,3.845,4,3.81,3.81,7384,0
2017-09-01,3.8493,3.92,3.82,3.92,3838,0
2017-09-05,3.88,3.9208,3.842,3.85,2302,0
2017-09-06,3.9,3.9393,3.86,3.87,11955,0
2017-09-07,3.89,3.925,3.85,3.91,5774,0
2017-09-08,3.94,3.96,3.9,3.9,3729,0
2017-09-11,3.92,3.96,3.92,3.93,8836,0
2017-09-12,3.91,3.98,3.91,3.95,5202,0
2017-09-13,3.95,4.39,3.88,4.33,52799,0
2017-09-14,4.26,4.345,4.18,4.31,18476,0
2017-09-15,4.34,4.39,4.3,4.39,25087,0
2017-09-18,4.39,4.39,4.31,4.34,17768,0
2017-09-19,4.3108,4.37,4.25,4.28,16005,0
2017-09-20,4.28,4.32,4.26,4.26,12996,0
2017-09-21,4.27,4.27,4.2,4.2,10462,0
2017-09-22,4.21,4.35,4.21,4.33,16390,0
2017-09-25,4.36,4.43,4.345,4.36,18309,0
2017-09-26,4.35,4.47,4.35,4.41,16970,0
2017-09-27,4.42,4.46,4.24,4.45,10914,0
2017-09-28,4.4,4.49,4.3646,4.4,22029,0
2017-09-29,4.44,4.49,4.43,4.44,7259,0
2017-10-02,4.48,4.5,4.327,4.49,11791,0
2017-10-03,4.45,4.6,4.4,4.53,22880,0
2017-10-04,4.4989,4.5495,4.401,4.5495,14987,0
2017-10-05,4.54,4.63,4.47,4.61,28832,0
2017-10-06,4.61,4.65,4.43,4.52,31553,0
2017-10-09,4.5,4.5,4.25,4.3,14159,0
2017-10-10,4.38,4.52,4.33,4.385,7470,0
2017-10-11,4.47,4.47,4.3,4.34,8031,0
2017-10-12,4.404,4.404,4.2217,4.28,7476,0
2017-10-13,4.26,4.43,4.24,4.3499,5410,0
2017-10-16,4.3204,4.35,4.2,4.22,7561,0
2017-10-17,4.18,4.25,4.18,4.25,1350,0
2017-10-18,4.22,4.349,4.1992,4.31,20381,0
2017-10-19,4.3488,4.5,4.34,4.4388,13954,0
2017-10-20,4.49,4.5003,4.1916,4.41,11222,0
2017-10-23,4.45,4.52,4.3212,4.331,6009,0
2017-10-24,4.42,4.4539,4.31,4.39,22561,0
2017-10-25,4.3976,4.48,4.39,4.39,8893,0
2017-10-26,4.35,4.46,4.35,4.37,7921,0
2017-10-27,4.37,4.37,4.34,4.34,4757,0
2017-10-30,4.28,4.31,4.1525,4.1552,7307,0
2017-10-31,4.14,4.3189,4.0794,4.17,12947,0
2017-11-01,4.17,4.272,4.17,4.253,28861,0
2017-11-02,4.22,4.3,4.21,4.25,2432,0
2017-11-03,4.28,4.29,4.2195,4.23,3236,0
2017-11-06,4.25,4.32,4.25,4.3,5455,0
2017-11-07,4.3001,4.39,4.3001,4.34,2949,0
2017-11-08,4.2,4.36,4.2,4.36,5308,0
2017-11-09,4.27,4.35,4.14,4.2675,9133,0
2017-11-10,4.23,4.35,4.23,4.31,2687,0
