Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.2933,4.4053,4.2693,4.4,1194750,0
2005-02-28,4.3973,4.4,4.1253,4.1333,3354375,0
2005-03-01,4.136,4.2613,4.1333,4.256,1629000,0
2005-03-02,4.2613,4.32,4.2347,4.2827,1618875,0
2005-03-03,4.328,4.4107,4.32,4.4,1984500,0
2005-03-04,4.3947,4.4667,4.3733,4.4133,1406250,0
2005-03-07,4.4,4.4693,4.3333,4.384,1462500,0
2005-03-08,4.36,4.384,4.2667,4.2853,729000,0
2005-03-09,4.288,4.296,4.1733,4.272,855750,0
2005-03-10,4.2667,4.32,4.1947,4.2587,712500,0
2005-03-11,4.2533,4.3253,4.1973,4.248,472875,0
2005-03-14,4.24,4.2533,4.1707,4.1813,876750,0
2005-03-15,4.2,4.2267,4.1467,4.168,1418250,0
2005-03-16,4.1867,4.2133,4.1467,4.1547,762000,0
2005-03-17,4.1547,4.1547,4.1227,4.136,1048875,0
2005-03-18,4.136,4.2587,4.1333,4.232,1435500,0
2005-03-21,4.2267,4.24,4.1733,4.2027,960375,0
2005-03-22,4.2027,4.2533,4.1787,4.1947,314250,0
2005-03-23,4.1733,4.4533,4.0827,4.328,3424125,0
2005-03-24,4.328,4.6107,4.328,4.5387,1980375,0
2005-03-28,4.56,4.6293,4.4373,4.4667,1110375,0
2005-03-29,4.4533,4.56,4.4027,4.424,918750,0
2005-03-30,4.4133,4.488,4.3893,4.4373,724125,0
2005-03-31,4.4373,4.464,4.3227,4.4533,936000,0
2005-04-01,4.48,4.4933,4.3333,4.4107,954750,0
2005-04-04,4.424,4.424,4.3467,4.376,1789500,0
2005-04-05,4.3947,4.4267,4.368,4.4107,905625,0
2005-04-06,4.4133,4.4267,4.3547,4.3547,1069875,0
2005-04-07,4.3653,4.4,4.272,4.3947,832875,0
2005-04-08,4.4,4.4,4.3067,4.3253,541500,0
2005-04-11,4.3467,4.3733,4.28,4.336,657000,0
2005-04-12,4.336,4.3733,4.28,4.352,973125,0
2005-04-13,4.36,4.36,4.2667,4.32,862500,0
2005-04-14,4.32,4.36,4.2267,4.2533,989625,0
2005-04-15,4.256,4.296,4.0853,4.1173,472875,0
2005-04-18,4.1467,4.1467,4.0053,4.04,689625,0
2005-04-19,4.0587,4.1467,4.0587,4.0987,698625,0
2005-04-20,4.1013,4.1013,3.9733,3.9867,664500,0
2005-04-21,4.0667,4.1227,3.9973,4.1093,767250,0
2005-04-22,4.0933,4.0933,3.8347,3.928,1186500,0
2005-04-25,3.9467,3.9467,3.872,3.9227,1230375,0
2005-04-26,3.9227,4.0213,3.92,3.9947,1217250,0
2005-04-27,3.9947,4.0827,3.9333,4.0293,1022250,0
2005-04-28,4.0293,4.0347,3.96,3.9733,821250,0
2005-04-29,3.9893,4.0507,3.9867,4.0427,1185750,0
2005-05-02,4.096,4.096,3.9787,4.048,660750,0
2005-05-03,4.0853,4.0853,3.9093,3.92,1656375,0
2005-05-04,3.9707,4.0907,3.9707,4.0747,1865625,0
2005-05-05,4.0933,4.16,4.0933,4.136,1256250,0
2005-05-06,4.16,4.2667,4.16,4.264,3111375,0
2005-05-09,4.264,4.344,4.1947,4.3387,1189500,0
2005-05-10,4.2853,4.3307,4.208,4.296,1694250,0
2005-05-11,4.3067,4.3787,4.2213,4.3573,1356375,0
2005-05-12,4.3867,4.5227,4.352,4.4987,1528500,0
2005-05-13,4.4667,4.4667,4.32,4.4293,2071875,0
2005-05-16,4.384,4.5333,4.3733,4.512,1260000,0
2005-05-17,4.4987,4.5707,4.472,4.5573,1329750,0
2005-05-18,4.5333,4.68,4.5253,4.5867,1651875,0
2005-05-19,4.5947,4.624,4.5333,4.6107,1113375,0
2005-05-20,4.6293,4.6613,4.5707,4.6213,1428750,0
2005-05-23,4.632,4.6773,4.5867,4.6533,873375,0
2005-05-24,4.68,4.7067,4.5547,4.584,945375,0
2005-05-25,4.5333,4.6,4.4747,4.552,1149375,0
2005-05-26,4.5733,4.7227,4.5707,4.6907,1107000,0
2005-05-27,4.72,4.7333,4.6133,4.656,834000,0
2005-05-31,4.7067,4.7067,4.648,4.648,1546125,0
2005-06-01,4.648,4.776,4.5813,4.7573,1936500,0
2005-06-02,4.7813,4.864,4.768,4.848,1393500,0
2005-06-03,4.8853,4.8987,4.84,4.8587,710250,0
2005-06-06,4.816,4.8453,4.8,4.84,1128375,0
2005-06-07,4.8667,4.9787,4.832,4.84,751125,0
2005-06-08,4.8667,4.92,4.8,4.848,501750,0
2005-06-09,4.8533,4.9067,4.72,4.8,1462125,0
2005-06-10,4.7947,4.8267,4.72,4.8133,867750,0
2005-06-13,4.8,4.84,4.7573,4.8267,847875,0
2005-06-14,4.8187,4.9733,4.7973,4.9333,814875,0
2005-06-15,4.9333,5.024,4.88,4.9947,888375,0
2005-06-16,4.9627,5.1227,4.9253,5.1227,1224000,0
2005-06-17,5.1653,5.1653,5.0267,5.032,1015500,0
2005-06-20,5.0347,5.0347,4.9387,4.9627,888750,0
2005-06-21,4.9867,5.1227,4.984,5.0933,1836750,0
2005-06-22,5.1147,5.1333,4.9413,5.0133,908625,0
2005-06-23,5.0133,5.0613,4.9333,4.96,491250,0
2005-06-24,4.9413,5.0533,4.9413,5.0373,966000,0
2005-06-27,5.0267,5.0267,4.9333,4.96,564750,0
2005-06-28,5.08,5.4,5.056,5.3867,2040750,0
2005-06-29,5.3547,5.4213,5.28,5.36,1665000,0
2005-06-30,5.3867,5.3947,5.2027,5.216,730500,0
2005-07-01,5.2373,5.368,5.1867,5.368,955125,0
2005-07-05,5.3733,5.5333,5.3067,5.5333,1953375,0
2005-07-06,5.5093,5.5947,5.4533,5.4827,1251750,0
2005-07-07,5.456,5.4907,5.4,5.4427,765375,0
2005-07-08,5.4453,5.712,5.4027,5.6667,1969875,0
2005-07-11,5.7333,5.8293,5.6613,5.72,1178625,0
2005-07-12,5.7067,5.7067,5.6293,5.656,621375,0
2005-07-13,5.6533,5.7013,5.52,5.6827,1768500,0
2005-07-14,5.7093,5.72,5.528,5.5707,527625,0
2005-07-15,5.5387,5.64,5.48,5.5973,716625,0
2005-07-18,5.6,5.6533,5.5733,5.6293,685125,0
2005-07-19,5.68,5.9387,5.6667,5.704,2935875,0
2005-07-20,5.7013,5.72,5.6453,5.712,1031625,0
2005-07-21,5.7147,5.7173,5.56,5.6293,1151250,0
2005-07-22,5.6293,5.7467,5.6053,5.7387,1399125,0
2005-07-25,5.7307,5.76,5.64,5.6427,1122375,0
2005-07-26,5.6853,5.696,5.6,5.6693,946125,0
2005-07-27,5.6853,5.7307,5.624,5.6667,921750,0
2005-07-28,5.6747,5.9067,5.6373,5.8613,754125,0
2005-07-29,5.8267,5.84,5.744,5.76,505875,0
2005-08-01,5.7493,5.76,5.5733,5.6027,2268375,0
2005-08-02,5.632,5.704,5.624,5.696,2037000,0
2005-08-03,6.2,6.56,6.136,6.4267,10171875,0
2005-08-04,6.3333,6.6373,6.2133,6.576,2805375,0
2005-08-05,6.592,6.6613,6.4267,6.5467,1082625,0
2005-08-08,6.52,6.584,6.4613,6.5733,1361625,0
2005-08-09,6.56,6.688,6.56,6.6667,1150875,0
2005-08-10,6.64,6.8453,6.5973,6.68,1335375,0
2005-08-11,6.6667,6.8213,6.664,6.8,1312500,0
2005-08-12,6.792,6.8267,6.5707,6.656,1014750,0
2005-08-15,6.6613,6.664,6.5013,6.5147,1251000,0
2005-08-16,6.5067,6.5307,6.392,6.4667,1068000,0
2005-08-17,6.4933,6.5467,6.4587,6.4827,790500,0
2005-08-18,6.4267,6.4347,6.376,6.4,1056000,0
2005-08-19,6.4347,6.4347,6.2027,6.2933,1541250,0
2005-08-22,6.344,6.3787,6.2453,6.368,853500,0
2005-08-23,6.3733,6.3867,6.1653,6.224,646500,0
2005-08-24,6.2,6.3067,6.088,6.1627,1137750,0
2005-08-25,6.1813,6.248,6.1093,6.216,867750,0
2005-08-26,6.2,6.2107,6.064,6.088,1195125,0
2005-08-29,5.6587,5.9893,5.608,5.8853,3798000,0
2005-08-30,5.8267,5.856,5.6267,5.6933,4369125,0
2005-08-31,5.5867,5.6,5.1413,5.3173,7985250,0
2005-09-01,5.3067,5.4507,5.2667,5.3013,4780500,0
2005-09-02,5.248,5.3813,5.0427,5.1147,3100500,0
2005-09-06,5.192,5.2987,5.072,5.2853,3154125,0
2005-09-07,5.2693,5.5653,5.2693,5.5067,2457750,0
2005-09-08,5.4693,5.4693,5.344,5.3627,1474500,0
2005-09-09,5.44,5.4933,5.3787,5.44,1675500,0
2005-09-12,5.48,5.5013,5.2667,5.2907,2853000,0
2005-09-13,5.224,5.248,5.1387,5.1787,1261875,0
2005-09-14,5.1787,5.2587,4.9573,5.04,2889375,0
2005-09-15,5.04,5.0987,4.9467,4.992,1185000,0
2005-09-16,5,5.0107,4.8613,4.9093,2270625,0
2005-09-19,4.8933,4.9333,4.8427,4.8533,1799250,0
2005-09-20,4.8507,4.864,4.6267,4.7173,1554750,0
2005-09-21,4.6587,4.6587,4.3733,4.5067,2927250,0
2005-09-22,4.3067,4.6,4.28,4.496,3036375,0
2005-09-23,4.496,4.76,4.4187,4.664,2775750,0
2005-09-26,4.7733,4.976,4.76,4.9413,4194750,0
2005-09-27,4.88,4.976,4.8587,4.9707,2943750,0
2005-09-28,4.9387,4.9733,4.784,4.84,1935000,0
2005-09-29,4.8267,4.8747,4.7387,4.8507,1110000,0
2005-09-30,4.7493,4.888,4.7173,4.888,1818375,0
2005-10-03,4.8453,4.9387,4.8107,4.8987,1201500,0
2005-10-04,4.7867,4.864,4.72,4.7467,2619000,0
2005-10-05,4.72,4.7253,4.6,4.6267,1419375,0
2005-10-06,4.5867,4.6933,4.5813,4.6453,2568750,0
2005-10-07,4.6533,4.7733,4.6533,4.6933,1308375,0
2005-10-10,4.7173,4.7893,4.6907,4.7493,1820250,0
2005-10-11,4.728,4.7707,4.72,4.7413,2534250,0
2005-10-12,4.7067,4.7467,4.4747,4.6053,2029500,0
2005-10-13,4.5653,4.6693,4.488,4.6693,1494375,0
2005-10-14,4.6933,4.7333,4.5947,4.688,1713375,0
2005-10-17,4.6907,4.792,4.688,4.7627,1989750,0
2005-10-18,4.7867,4.7867,4.576,4.6187,2424750,0
2005-10-19,4.5867,4.8027,4.5067,4.7867,2599500,0
2005-10-20,4.7867,4.8853,4.7627,4.832,1737375,0
2005-10-21,4.856,5.0613,4.8427,5.0133,1588125,0
2005-10-24,4.9867,5.2773,4.9867,5.2507,2553000,0
2005-10-25,5.216,5.216,5.016,5.056,1635750,0
2005-10-26,5.0267,5.0667,4.864,4.944,1861500,0
2005-10-27,4.92,4.92,4.64,4.7867,1686375,0
2005-10-28,4.8533,4.9467,4.7947,4.896,1126125,0
2005-10-31,4.896,5.0773,4.84,5.0533,2013750,0
2005-11-01,5.04,5.0507,4.8027,4.9867,1912125,0
2005-11-02,5.04,5.192,5.0187,5.1307,1743750,0
2005-11-03,5.2,5.3707,5.1947,5.224,1537500,0
2005-11-04,5.2267,5.5067,5.2267,5.5067,1827750,0
2005-11-07,5.3467,5.648,5.3067,5.5013,2123625,0
2005-11-08,5.488,5.488,5.2,5.2267,3111000,0
2005-11-09,5.2133,5.2933,5.0667,5.208,1604250,0
2005-11-10,5.2267,5.376,5.1573,5.352,1030500,0
2005-11-11,5.3467,5.3467,5.192,5.264,1089000,0
2005-11-14,5.264,5.624,5.264,5.6213,2563125,0
2005-11-15,5.656,5.8213,5.6027,5.7867,3839250,0
2005-11-16,5.8267,6.2027,5.8027,6.1867,4771875,0
2005-11-17,6.1867,6.3387,6.12,6.2533,2212875,0
2005-11-18,6.3333,6.4187,6.12,6.368,2061000,0
2005-11-21,6.4453,6.5067,6.3707,6.4587,1888875,0
2005-11-22,6.4507,6.496,6.3787,6.4267,2003625,0
2005-11-23,6.4293,6.5867,6.4293,6.5067,1022250,0
2005-11-25,6.48,6.52,6.328,6.48,613500,0
2005-11-28,6.4667,6.4667,6.3227,6.384,1116750,0
2005-11-29,6.3973,6.4613,6.3573,6.4,1743000,0
2005-11-30,6.3653,6.4267,6.352,6.3707,2198250,0
2005-12-01,6.4,6.4533,6.3733,6.4,2055375,0
2005-12-02,6.4,6.44,6.264,6.3413,1525125,0
2005-12-05,6.3067,6.312,6.0747,6.16,1048125,0
2005-12-06,6.1707,6.2267,6.0667,6.0933,1216500,0
2005-12-07,6.1413,6.1573,6.016,6.032,936750,0
2005-12-08,6.04,6.104,5.9467,5.9867,2550375,0
2005-12-09,6.0133,6.0187,5.92,5.9867,1432125,0
2005-12-12,5.9867,6.176,5.9867,6.1307,1602375,0
2005-12-13,6.1867,6.4213,6.168,6.392,3691875,0
2005-12-14,6.4133,6.4613,6.3653,6.408,2449500,0
2005-12-15,6.4,6.4693,6.2853,6.4373,2331750,0
2005-12-16,6.4907,6.5333,6.3707,6.4,2812875,0
2005-12-19,6.416,6.416,6.208,6.2533,1108125,0
2005-12-20,6.28,6.512,6.2773,6.4373,1933500,0
2005-12-21,6.4667,6.7147,6.4533,6.5867,1336875,0
2005-12-22,6.6187,6.632,6.4427,6.5547,1777125,0
2005-12-23,6.5733,6.7733,6.5733,6.7253,871125,0
2005-12-27,6.7147,6.7573,6.5413,6.576,819375,0
2005-12-28,6.648,6.656,6.56,6.568,855375,0
2005-12-29,6.5893,6.6853,6.52,6.5813,1913625,0
2005-12-30,6.52,6.64,6.464,6.5893,929625,0
2006-01-03,6.6613,6.7467,6.4853,6.6907,1646250,0
2006-01-04,6.6747,6.704,6.56,6.6427,879000,0
2006-01-05,6.6373,6.856,6.6267,6.7947,1902000,0
2006-01-06,6.7173,6.8853,6.6613,6.8107,1968750,0
2006-01-09,6.832,7.0587,6.8267,7.0293,3160125,0
2006-01-10,7.032,7.328,7.032,7.2,3187125,0
2006-01-11,7.1973,7.2133,7.096,7.2,2703750,0
2006-01-12,7.2,7.3973,7.2,7.336,2497500,0
2006-01-13,7.344,7.3733,7.0667,7.1467,14338125,0
2006-01-17,7.1307,7.1333,6.9493,7.056,4311750,0
2006-01-18,7.0133,7.1253,6.9813,7.0933,3487875,0
2006-01-19,7.1333,7.2933,7.1067,7.2533,4046250,0
2006-01-20,7.2853,7.2853,7.1093,7.12,2546625,0
2006-01-23,7.1387,7.2933,7.0907,7.2933,3507750,0
2006-01-24,7.3333,7.4933,7.3333,7.4267,3728625,0
2006-01-25,7.4667,7.4693,7.384,7.44,2728875,0
2006-01-26,7.4453,7.4933,7.3947,7.4107,2055750,0
2006-01-27,7.5467,7.72,7.5467,7.6213,3864750,0
2006-01-30,7.6107,7.6853,7.5307,7.5653,1558500,0
2006-01-31,7.5733,7.6853,7.52,7.6853,2221875,0
2006-02-01,7.68,7.68,7.5307,7.5867,1489875,0
2006-02-02,7.5733,7.5733,7.4053,7.4533,1680750,0
2006-02-03,7.448,7.5787,7.36,7.552,1370625,0
2006-02-06,7.5387,7.6213,7.44,7.5467,1275750,0
2006-02-07,7.5387,7.6027,7.36,7.3733,1609125,0
2006-02-08,7.3813,7.4347,7.3093,7.3547,1221000,0
2006-02-09,7.368,7.56,7.3627,7.4133,990000,0
2006-02-10,7.4027,7.6267,7.336,7.4613,1864875,0
2006-02-13,7.416,7.416,7.1067,7.1733,2818875,0
2006-02-14,7.1653,7.2373,7.112,7.1787,1315125,0
2006-02-15,7.16,7.48,7.096,7.4507,2874375,0
2006-02-16,7.4613,7.5733,7.4507,7.4987,2211750,0
2006-02-17,7.4853,7.76,7.4853,7.5253,2862375,0
2006-02-21,7.5253,7.5707,7.304,7.3493,4071000,0
2006-02-22,7.304,7.304,6.9573,7.1627,4521375,0
2006-02-23,7.208,7.3413,7.16,7.2,2549250,0
2006-02-24,7.2267,7.4053,7.2027,7.3467,2377125,0
2006-02-27,7.336,7.5307,7.336,7.4373,1542000,0
2006-02-28,7.4267,7.5067,7.424,7.48,1477500,0
2006-03-01,7.48,7.4933,7.3973,7.4213,1756500,0
2006-03-02,7.4213,7.4853,7.408,7.4693,1459125,0
2006-03-03,7.4133,7.4853,7.3893,7.448,1298625,0
2006-03-06,7.3707,7.6053,7.3707,7.472,2391750,0
2006-03-07,7.472,7.5493,7.456,7.488,1779375,0
2006-03-08,7.4667,7.4667,7.208,7.208,2158125,0
2006-03-09,7.24,7.32,7.1813,7.2213,1027125,0
2006-03-10,7.232,7.4613,7.1733,7.456,1872000,0
2006-03-13,7.456,8.1333,7.456,7.7333,15679500,0
2006-03-14,7.7333,7.9173,7.608,7.864,4147125,0
2006-03-15,7.8667,7.896,7.792,7.8507,2514375,0
2006-03-16,7.8933,7.9867,7.8187,7.9467,2536500,0
2006-03-17,7.92,8.112,7.8187,8.112,2980875,0
2006-03-20,8.112,8.32,8.1013,8.28,2312625,0
2006-03-21,8.288,8.3333,8.1227,8.1627,1577250,0
2006-03-22,8.136,8.168,7.9867,8.0907,1821375,0
2006-03-23,8.0507,8.0613,7.8293,7.9573,1542000,0
2006-03-24,7.9467,7.9467,7.784,7.8533,2977875,0
2006-03-27,7.8587,7.904,7.7013,7.7333,3466125,0
2006-03-28,7.7173,7.7733,7.6533,7.7067,2944125,0
2006-03-29,7.7067,7.7627,7.6533,7.7333,1932000,0
2006-03-30,7.7733,8.04,7.6533,7.7947,5423625,0
2006-03-31,7.7947,7.8,7.4907,7.512,5221500,0
2006-04-03,7.5333,7.7013,7.4533,7.6693,3753750,0
2006-04-04,7.7227,7.84,7.6267,7.6773,2242500,0
2006-04-05,7.64,7.8853,7.64,7.88,3365625,0
2006-04-06,7.88,7.968,7.8133,7.9547,3724875,0
2006-04-07,8.008,8.1333,7.7173,7.7467,2340375,0
2006-04-10,7.76,7.8907,7.6933,7.816,2504625,0
2006-04-11,7.84,7.904,7.6267,7.6747,1501500,0
2006-04-12,7.6667,7.7333,7.576,7.7147,1249125,0
2006-04-13,7.6747,7.832,7.656,7.76,956250,0
2006-04-17,7.8187,8.2107,7.8187,8.1893,3996000,0
2006-04-18,8.224,8.5333,8.224,8.4907,3934125,0
2006-04-19,8.48,8.4933,8.248,8.408,2103375,0
2006-04-20,8.392,8.5173,8.312,8.4773,1260750,0
2006-04-21,8.5467,8.5573,8.2507,8.2587,1543875,0
2006-04-24,8.224,8.224,7.8347,7.8347,3483750,0
2006-04-25,7.8133,7.84,7.6773,7.7813,2569875,0
2006-04-26,7.784,7.84,7.68,7.72,2043000,0
2006-04-27,7.68,7.888,7.64,7.7067,2154000,0
2006-04-28,7.6,7.6,7.1733,7.28,8699625,0
2006-05-01,7.28,7.5813,7.1653,7.5813,4778625,0
2006-05-02,7.8,8.048,7.7733,7.8373,6170250,0
2006-05-03,7.784,7.8773,7.728,7.8667,2989500,0
2006-05-04,7.84,8.088,7.8133,8.04,2221500,0
2006-05-05,8.16,8.264,7.8213,8.032,4065750,0
2006-05-08,7.952,7.9733,7.576,7.5973,4630125,0
2006-05-09,7.6,7.672,7.3893,7.4853,6042000,0
2006-05-10,7.4827,7.6773,7.4533,7.5947,2903250,0
2006-05-11,7.7547,7.9307,7.592,7.7147,5158125,0
2006-05-12,7.7147,7.784,7.6267,7.7067,5173125,0
2006-05-15,7.6747,7.6827,7.448,7.528,4777875,0
2006-05-16,7.8,7.9227,7.7947,7.8373,3235875,0
2006-05-17,7.7467,7.832,7.68,7.696,2190750,0
2006-05-18,7.696,7.8427,7.4587,7.632,2124000,0
2006-05-19,8.2,8.3547,8.0613,8.2,9673500,0
2006-05-22,8.2,8.2293,7.7707,7.9707,5184000,0
2006-05-23,8.0533,8.2,8.0293,8.1173,3909750,0
2006-05-24,8.0933,8.2027,7.92,8.104,3549375,0
2006-05-25,8.16,8.464,8.16,8.4,2796750,0
2006-05-26,8.28,8.4107,8.2293,8.2533,1411875,0
2006-05-30,8.248,8.248,7.888,7.904,2109750,0
2006-05-31,7.9467,8.3013,7.9307,8.2533,1959750,0
2006-06-01,8.248,8.48,8.16,8.4213,1549500,0
2006-06-02,8.5067,8.5573,8.296,8.4667,2839875,0
2006-06-05,8.4533,8.4533,8.056,8.1467,2243625,0
2006-06-06,8.1867,8.2027,7.8053,7.9973,2020125,0
2006-06-07,8.04,8.28,7.9387,8.0853,1580625,0
2006-06-08,8.08,8.192,7.8827,8.0267,3283875,0
2006-06-09,8.0213,8.1813,8,8.0267,1318875,0
2006-06-12,8.0267,8.0667,7.568,7.5733,1982625,0
2006-06-13,7.5467,7.7227,7.3413,7.3893,3210000,0
2006-06-14,7.3867,7.552,7.224,7.4107,1870125,0
2006-06-15,7.416,7.84,7.416,7.7893,1791750,0
2006-06-16,7.7733,7.8667,7.6427,7.6987,3480750,0
2006-06-19,7.712,7.7733,7.328,7.4107,1837125,0
2006-06-20,7.4,7.512,7.2267,7.432,1463250,0
2006-06-21,7.6667,8.16,7.6267,7.9813,4123875,0
2006-06-22,8.0267,8.336,8.0107,8.1947,2633250,0
2006-06-23,8.1733,8.2267,8.08,8.0987,2257125,0
2006-06-26,8.056,8.1227,7.992,8.0427,1567875,0
2006-06-27,8.0667,8.104,7.832,7.8613,2005125,0
2006-06-28,7.8933,7.8933,7.6427,7.7547,4281000,0
2006-06-29,7.8,7.976,7.776,7.8827,2834625,0
2006-06-30,7.92,8.24,7.9093,8.1733,2741250,0
2006-07-03,8.1067,8.2187,8.0987,8.2187,537750,0
2006-07-05,8.1813,8.1813,7.872,8.0453,1648875,0
2006-07-06,8.0533,8.2587,8.0533,8.2107,1335000,0
2006-07-07,8.1573,8.1707,7.8027,7.8187,1535625,0
2006-07-10,7.8187,8.1013,7.76,7.8587,950625,0
2006-07-11,7.8587,7.9333,7.6587,7.9067,1004625,0
2006-07-12,7.8533,7.8613,7.6293,7.7573,1738125,0
2006-07-13,7.7067,7.736,7.4693,7.5147,2043750,0
2006-07-14,7.4613,7.5147,7.3387,7.4933,1663125,0
2006-07-17,7.5013,7.6747,7.5013,7.5733,3073125,0
2006-07-18,7.5467,7.6347,7.4373,7.4613,2010375,0
2006-07-19,7.4133,7.6133,7.376,7.5093,2213250,0
2006-07-20,7.5013,7.5173,7.2267,7.248,3767625,0
2006-07-21,7.1867,7.2027,6.888,7.04,2740125,0
2006-07-24,7.0533,7.416,7.0533,7.3253,1387500,0
2006-07-25,7.2933,7.4587,7.1253,7.4133,1612875,0
2006-07-26,7.3867,7.3867,7.1733,7.2533,1949625,0
2006-07-27,7.3733,7.3733,6.9147,6.9653,3349500,0
2006-07-28,7.032,7.4053,6.9307,7.3067,5794125,0
2006-07-31,7.2747,7.4533,7.1307,7.3147,1576875,0
2006-08-01,7.3147,7.3147,6.5947,6.6667,8118750,0
2006-08-02,6.7333,7.16,6.6693,7.0187,4924500,0
2006-08-03,6.9893,7.12,6.8293,7.048,2620500,0
2006-08-04,7.1867,7.216,6.8773,6.9333,2032125,0
2006-08-07,6.8933,6.8933,6.7253,6.7973,1931625,0
2006-08-08,6.8267,6.8667,6.6907,6.7333,2316375,0
2006-08-09,6.7653,6.8373,6.536,6.5493,1879875,0
2006-08-10,6.4533,6.664,6.36,6.5707,3630375,0
2006-08-11,6.5467,6.5467,6.3547,6.3867,2707125,0
2006-08-14,6.4267,6.5867,6.3173,6.3493,2797125,0
2006-08-15,6.416,6.5307,6.408,6.5067,3335625,0
2006-08-16,6.52,6.6507,6.52,6.64,4515750,0
2006-08-17,6.6667,6.84,6.6293,6.7867,3618375,0
2006-08-18,6.8213,6.8267,6.68,6.768,1503000,0
2006-08-21,6.6827,6.7067,6.6267,6.6907,1497000,0
2006-08-22,6.6533,6.68,6.4267,6.5227,2140875,0
2006-08-23,6.4773,6.552,6.352,6.4427,1605000,0
2006-08-24,6.52,6.5653,6.4427,6.4933,3601875,0
2006-08-25,6.5333,6.5787,6.4453,6.4827,1485375,0
2006-08-28,6.5467,6.6507,6.5467,6.5973,2787375,0
2006-08-29,6.6027,6.72,6.5387,6.672,1958250,0
2006-08-30,6.672,6.8507,6.664,6.8133,1632750,0
2006-08-31,6.8027,6.984,6.8,6.8747,1477125,0
2006-09-01,6.928,6.9547,6.8427,6.8747,1521375,0
2006-09-05,6.9067,7.0853,6.856,6.928,2753625,0
2006-09-06,6.848,6.8773,6.72,6.7307,1619250,0
2006-09-07,6.7067,6.7787,6.5947,6.7467,1823250,0
2006-09-08,6.7467,6.8747,6.736,6.8587,1446750,0
2006-09-11,6.8507,7.1333,6.8507,6.9547,2113500,0
2006-09-12,6.952,7.3787,6.9147,7.336,1729125,0
2006-09-13,7.3387,7.3973,7.2267,7.2853,944625,0
2006-09-14,7.2667,7.4667,7.176,7.44,1081500,0
2006-09-15,7.5067,7.6373,7.4667,7.6053,2219250,0
2006-09-18,7.6133,7.7093,7.576,7.64,1610625,0
2006-09-19,7.648,7.7413,7.424,7.5307,2053500,0
2006-09-20,7.5733,7.8427,7.56,7.8347,2396250,0
2006-09-21,7.84,8.0053,7.7627,7.8747,1989000,0
2006-09-22,7.8667,7.9147,7.6747,7.7707,968625,0
2006-09-25,7.7707,7.888,7.672,7.8187,1162125,0
2006-09-26,7.784,7.8667,7.6587,7.6587,1866750,0
2006-09-27,7.64,7.7333,7.5573,7.6533,1827000,0
2006-09-28,7.6533,7.68,7.5493,7.6213,885000,0
2006-09-29,7.6213,7.7067,7.488,7.4987,2084625,0
2006-10-02,7.5333,8,7.5307,7.8533,3730500,0
2006-10-03,7.8133,7.9707,7.6533,7.9253,1789125,0
2006-10-04,7.8933,8.224,7.856,8.224,2110125,0
2006-10-05,8.2133,8.4347,8.1867,8.3867,1329375,0
2006-10-06,8.3867,8.3867,8.2187,8.296,959250,0
2006-10-09,8.3013,8.376,8.1973,8.2907,1151625,0
2006-10-10,8.2907,8.3067,8.1733,8.2773,1406250,0
2006-10-11,8.264,8.2827,8.1067,8.1973,1129500,0
2006-10-12,8.264,8.432,8.216,8.4267,1313625,0
2006-10-13,8.4347,8.7333,8.36,8.6267,2098500,0
2006-10-16,8.6,8.7333,8.5333,8.696,1509750,0
2006-10-17,8.608,8.6267,8.4053,8.5333,1764375,0
2006-10-18,8.6,8.6667,8.3387,8.3733,1569750,0
2006-10-19,8.4,8.5093,8.3013,8.384,1513125,0
2006-10-20,8.4267,8.5387,8.3013,8.384,1235250,0
2006-10-23,8.3173,8.4907,8.2507,8.3813,730875,0
2006-10-24,8.328,8.4267,8.2933,8.4,1090500,0
2006-10-25,8.392,8.4613,8.2347,8.3733,2162625,0
2006-10-26,8.3867,8.4133,8.28,8.4,1542750,0
2006-10-27,8.3867,8.416,8.1227,8.1467,1798875,0
2006-10-30,8.088,8.2533,7.9733,8.176,1185375,0
2006-10-31,8.1467,8.24,7.968,8.0693,1380750,0
2006-11-01,8.096,8.1467,7.92,7.9413,1116750,0
2006-11-02,7.8613,8.0533,7.8027,7.9147,1343250,0
2006-11-03,8.0133,8.1173,7.9627,8.0267,1923375,0
2006-11-06,8.36,8.48,8.232,8.3013,3164625,0
2006-11-07,8.3307,8.4453,8.2933,8.3387,1934250,0
2006-11-08,8.2533,8.3813,8.12,8.28,2277750,0
2006-11-09,8.2587,8.3387,8.072,8.144,1950000,0
2006-11-10,8.1573,8.3067,8.072,8.2667,1749375,0
2006-11-13,8.2693,8.472,8.2693,8.376,2008125,0
2006-11-14,8.376,8.4827,8.2853,8.4613,1755000,0
2006-11-15,8.48,8.6667,8.424,8.5787,1682250,0
2006-11-16,8.5653,8.6907,8.456,8.6693,2200125,0
2006-11-17,8.648,8.6507,8.5333,8.6507,1577250,0
2006-11-20,8.648,8.9147,8.6453,8.6853,2030625,0
2006-11-21,8.728,8.8613,8.72,8.8587,2363625,0
2006-11-22,8.9493,9.1093,8.8507,8.8933,2577000,0
2006-11-24,8.8453,9.008,8.8027,8.952,472125,0
2006-11-27,8.8987,8.9093,8.6347,8.6987,1871625,0
2006-11-28,8.68,8.68,8.44,8.5867,2302500,0
2006-11-29,8.6267,8.7733,8.5707,8.6827,921750,0
2006-11-30,8.68,8.7733,8.584,8.6693,1242000,0
2006-12-01,8.6747,8.7413,8.4827,8.576,1204875,0
2006-12-04,8.6667,9.1893,8.6667,9.1067,3310875,0
2006-12-05,9.1147,9.2533,8.9867,9.1173,1723125,0
2006-12-06,9.08,9.1067,9.0053,9.0427,1094625,0
2006-12-07,8.9867,9.2667,8.9707,9.192,2046000,0
2006-12-08,9.1947,9.1973,9.0533,9.072,1638375,0
2006-12-11,9.072,9.0933,9.0133,9.08,1066125,0
2006-12-12,9.104,9.1733,8.9733,9.072,1359000,0
2006-12-13,9.1387,9.192,9.0293,9.072,1174125,0
2006-12-14,9.0933,9.2507,9.0933,9.1733,1036125,0
2006-12-15,9.192,9.256,9.1227,9.184,2417250,0
2006-12-18,9.2747,9.573,9.2453,9.368,4626750,0
2006-12-19,9.973,9.973,9.304,9.4693,2253000,0
2006-12-20,9.4933,9.779,8.8613,9.2133,8173500,0
2006-12-21,9.12,9.2827,9.0613,9.112,2197125,0
2006-12-22,9.1227,9.1333,8.9867,9.0453,1640250,0
2006-12-26,9.0533,9.096,9.0267,9.0533,741750,0
2006-12-27,9.0667,9.0827,9.0267,9.0613,1218000,0
2006-12-28,9.0267,9.0267,8.8747,8.92,1705875,0
2006-12-29,8.9467,8.9707,8.8027,8.8373,1086375,0
2007-01-03,8.88,9.0613,8.7707,8.8747,2338875,0
2007-01-04,8.8747,9.0747,8.7333,9.0293,2924625,0
2007-01-05,8.7733,8.776,8.136,8.136,9521625,0
2007-01-08,8.1013,8.2693,8.0667,8.2107,4054500,0
2007-01-09,8.24,8.264,8.04,8.1147,3963750,0
2007-01-10,8.032,8.1573,7.9627,8.152,2698875,0
2007-01-11,8.1947,8.64,8.168,8.6373,4494750,0
2007-01-12,8.7733,9.0773,8.6533,9.0533,19272750,0
2007-01-16,8.96,9.0853,8.8293,8.9627,5404500,0
2007-01-17,8.9013,9.0187,8.8293,8.976,4280625,0
2007-01-18,8.976,9.048,8.8507,8.9013,5548875,0
2007-01-19,8.9733,9.0293,8.8693,8.976,2684250,0
2007-01-22,9.04,9.2,8.9227,8.9867,3634875,0
2007-01-23,8.9467,9.2533,8.9467,9.088,2840625,0
2007-01-24,9.1333,9.32,9.0667,9.2693,3735000,0
2007-01-25,9.2933,9.3173,8.976,9.0133,3150000,0
2007-01-26,9.0133,9.0533,8.8427,9.0107,3390750,0
2007-01-29,9.0053,9.152,9,9.08,2191875,0
2007-01-30,9.112,9.1387,8.96,9.08,1619625,0
2007-01-31,9.0533,9.2693,9.0027,9.208,2774250,0
2007-02-01,9.24,9.392,9.2,9.3333,2413500,0
2007-02-02,9.3467,9.472,9.2587,9.44,2603625,0
2007-02-05,9.4187,9.645,9.3867,9.597,5035125,0
2007-02-06,9.573,9.6,9.3707,9.4507,2686125,0
2007-02-07,9.456,9.4773,9.3307,9.3973,2269500,0
2007-02-08,9.3467,9.408,9.248,9.3573,2619000,0
2007-02-09,9.3333,9.336,8.904,8.9893,4900500,0
2007-02-12,9.0053,9.0053,8.6987,8.8133,4067543,0
2007-02-13,8.8347,8.952,8.7547,8.872,3433763,0
2007-02-14,8.872,9.1173,8.7333,9.08,5395365,0
2007-02-15,9.0933,9.1067,9.0373,9.0613,1906875,0
2007-02-16,9.0587,9.0587,8.9253,9.0053,2962125,0
2007-02-20,8.968,9.0987,8.9653,9.032,2845500,0
2007-02-21,8.976,9.1733,8.9147,9.0987,3835500,0
2007-02-22,9.0853,9.2533,9.08,9.1467,3090375,0
2007-02-23,9.168,9.2107,9.08,9.144,1975500,0
2007-02-26,9.1627,9.3333,9.0933,9.1173,3072750,0
2007-02-27,8.7013,8.992,8.536,8.7307,4072875,0
2007-02-28,8.712,8.8293,8.536,8.6133,3049875,0
2007-03-01,8.1973,8.8107,7.8907,8.5067,7603586,0
2007-03-02,8.4,8.464,8.1227,8.1733,3639750,0
2007-03-05,8.0747,8.1227,7.9333,8.0053,5341500,0
2007-03-06,8.1067,8.208,8.0107,8.0267,4341000,0
2007-03-07,8.024,8.024,7.8613,7.9573,2967375,0
2007-03-08,8.048,8.16,7.9707,8.0027,2677500,0
2007-03-09,8.0853,8.1253,7.92,8.0187,2230500,0
2007-03-12,8.0187,8.096,7.872,7.92,3716625,0
2007-03-13,7.8507,7.8507,7.5707,7.616,4225125,0
2007-03-14,7.5867,7.6907,7.4267,7.6533,4347158,0
2007-03-15,7.6747,7.8133,7.632,7.6907,2886405,0
2007-03-16,7.6747,7.72,7.5227,7.5947,3141750,0
2007-03-19,7.6587,7.7173,7.6027,7.6133,3045375,0
2007-03-20,7.584,7.76,7.5467,7.7547,3172125,0
2007-03-21,7.7413,8.344,7.688,8.0827,13413000,0
2007-03-22,8.1013,8.1147,7.8933,7.9173,3869250,0
2007-03-23,7.888,7.9333,7.808,7.888,3061125,0
2007-03-26,7.888,7.9227,7.7147,7.8107,3578250,0
2007-03-27,7.7547,7.8107,7.688,7.7973,2166375,0
2007-03-28,7.736,7.7707,7.5893,7.7227,3613339,0
2007-03-29,7.7893,7.8293,7.6373,7.7893,2753625,0
2007-03-30,7.7813,7.7893,7.6453,7.752,5652788,0
2007-04-02,7.728,7.76,7.6053,7.6187,2936475,0
2007-04-03,7.704,7.7493,7.64,7.656,3021750,0
2007-04-04,7.6187,7.632,7.5227,7.5973,3093375,0
2007-04-05,7.6267,7.7387,7.6053,7.6667,2364375,0
2007-04-09,7.6773,7.7547,7.672,7.7173,1953000,0
2007-04-10,7.6987,7.8213,7.6827,7.7493,1741125,0
2007-04-11,7.76,7.7787,7.6187,7.6587,1562250,0
2007-04-12,7.6293,7.8453,7.5627,7.8267,3583125,0
2007-04-13,7.7867,7.9867,7.744,7.976,5604514,0
2007-04-16,8.008,8.048,7.8587,7.8907,2614433,0
2007-04-17,7.88,8.1387,7.8293,8.1147,6149250,0
2007-04-18,8.1093,8.2907,8.072,8.1093,3694875,0
2007-04-19,8.3413,8.3413,7.92,7.9333,1551375,0
2007-04-20,8.08,8.088,7.9387,8.0027,1783875,0
2007-04-23,7.984,8.024,7.9227,7.9467,1663875,0
2007-04-24,7.8933,7.9147,7.736,7.8373,3011625,0
2007-04-25,7.9467,8.104,7.8373,7.8907,2211289,0
2007-04-26,7.8773,7.928,7.7733,7.856,2457000,0
2007-04-27,7.8053,7.84,7.656,7.7173,1644075,0
2007-04-30,7.7173,7.7333,7.4667,7.488,3149993,0
2007-05-01,7.5413,7.568,7.352,7.4987,2641706,0
2007-05-02,7.504,7.7013,7.504,7.64,2484574,0
2007-05-03,7.6293,7.7333,7.4747,7.4907,2846501,0
2007-05-04,7.5093,7.5573,7.432,7.512,1069875,0
2007-05-07,7.512,7.5707,7.4053,7.4187,1636875,0
2007-05-08,7.4747,7.8907,7.456,7.7067,5097375,0
2007-05-09,7.7173,7.8347,7.6773,7.816,2708250,0
2007-05-10,7.792,7.8587,7.688,7.728,2890125,0
2007-05-11,7.7787,7.856,7.7627,7.8507,2150625,0
2007-05-14,7.824,7.8533,7.704,7.7227,2065451,0
2007-05-15,7.704,7.8213,7.6427,7.72,2937668,0
2007-05-16,7.7387,7.7973,7.5973,7.6773,1466625,0
2007-05-17,7.648,7.6827,7.5653,7.568,1243500,0
2007-05-18,7.568,7.8053,7.5627,7.7573,1868288,0
2007-05-21,7.7333,7.856,7.688,7.7333,1036500,0
2007-05-22,7.9333,8.1467,7.9093,8.1067,5148375,0
2007-05-23,8.152,8.184,8.0533,8.1333,2294250,0
2007-05-24,8.12,8.2267,8.0693,8.112,2357269,0
2007-05-25,8.16,8.248,8.072,8.1333,1354043,0
2007-05-29,8.1787,8.2693,8.072,8.1387,2377875,0
2007-05-30,8.0667,8.192,8.0267,8.1093,1542375,0
2007-05-31,8.136,8.16,8.0533,8.16,2237250,0
2007-06-01,8.184,8.2693,8.1493,8.2507,2274375,0
2007-06-04,8.2,8.2907,8.1467,8.2907,1945875,0
2007-06-05,8.28,8.288,8.0987,8.2027,1500750,0
2007-06-06,8.1253,8.1253,7.9547,8.016,1981875,0
2007-06-07,7.952,8.008,7.8267,7.8587,1578750,0
2007-06-08,7.8373,7.92,7.7653,7.8667,1440375,0
2007-06-11,7.8187,7.8347,7.7067,7.728,1314750,0
2007-06-12,7.6,7.6347,7.472,7.5013,2418000,0
2007-06-13,7.5333,7.6187,7.4933,7.576,1887375,0
2007-06-14,7.6107,7.6453,7.5493,7.5947,1453500,0
2007-06-15,8.096,8.3573,7.9893,8.2213,7213125,0
2007-06-18,8.24,8.3093,8.1307,8.1387,2688750,0
2007-06-19,8.136,8.1413,8.0373,8.0667,1392375,0
2007-06-20,8.072,8.072,7.808,7.816,1661625,0
2007-06-21,7.776,7.776,7.5947,7.648,2356500,0
2007-06-22,7.6453,7.6453,7.4053,7.4427,2916750,0
2007-06-25,7.4213,7.4827,7.2987,7.352,2171250,0
2007-06-26,7.3867,7.4053,7.2187,7.232,2441250,0
2007-06-27,7.408,7.592,7.392,7.52,6430594,0
2007-06-28,7.52,7.576,7.4773,7.488,2138625,0
2007-06-29,7.5387,7.6,7.4427,7.5067,4232250,0
2007-07-02,7.5653,7.6267,7.4933,7.6,3607875,0
2007-07-03,7.6,7.76,7.6,7.7147,2056875,0
2007-07-05,7.8933,8.192,7.8667,8.016,7029375,0
2007-07-06,7.992,8.0133,7.896,8.0053,2725125,0
2007-07-09,7.992,8.0827,7.9467,8.0507,2272500,0
2007-07-10,7.9627,8,7.7893,7.8507,4703194,0
2007-07-11,7.8187,7.928,7.7573,7.7653,2976750,0
2007-07-12,7.8293,8.0107,7.7867,7.9653,2521125,0
2007-07-13,7.9333,8.072,7.8773,8.064,2009625,0
2007-07-16,8.0293,8.232,7.9707,8.136,4369103,0
2007-07-17,8.1627,8.2667,8.0827,8.1173,3577500,0
2007-07-18,8.0827,8.1547,7.9733,8.0213,3795750,0
2007-07-19,8.0693,8.1067,7.9973,8.0507,1356750,0
2007-07-20,8.032,8.032,7.7627,7.8587,3023288,0
2007-07-23,7.8853,8.0027,7.8293,7.8827,1951125,0
2007-07-24,7.7627,7.8293,7.664,7.688,2276625,0
2007-07-25,7.7547,7.8133,7.6693,7.76,3711184,0
2007-07-26,7.9973,7.9973,6.8347,7.3867,8087355,0
2007-07-27,7.36,7.4027,7.072,7.216,5035013,0
2007-07-30,7.2053,7.3307,7.1627,7.2907,3252000,0
2007-07-31,7.336,7.4587,7.048,7.0693,3997125,0
2007-08-01,7.088,7.136,6.8293,6.9413,4709318,0
2007-08-02,6.9547,7.1173,6.9227,7.1067,3349346,0
2007-08-03,7.0907,7.1707,6.6533,6.6773,4291553,0
2007-08-06,6.8213,6.9093,6.496,6.8933,4323375,0
2007-08-07,6.68,7.368,6.552,7.1893,5389826,0
2007-08-08,7.288,7.9467,7.192,7.2907,5243625,0
2007-08-09,7.192,7.4773,7.008,7.2,4228500,0
2007-08-10,7.1413,7.3253,7.056,7.232,3235500,0
2007-08-13,7.3627,7.376,6.8667,6.9493,3437250,0
2007-08-14,6.9627,6.9653,6.6987,6.7067,2478000,0
2007-08-15,6.7067,6.84,6.6,6.64,2575875,0
2007-08-16,6.6027,6.9067,6.5253,6.9067,4329750,0
2007-08-17,7.2347,7.2373,6.8267,6.9413,2496750,0
2007-08-20,6.9627,7.0267,6.848,6.9787,976500,0
2007-08-21,6.9467,7.184,6.9253,7.12,827250,0
2007-08-22,7.24,7.4347,7.2347,7.4,2171625,0
2007-08-23,7.448,7.4773,7.2347,7.24,1165500,0
2007-08-24,7.256,7.3173,7.096,7.2933,1497000,0
2007-08-27,7.256,7.3333,7.1493,7.272,986625,0
2007-08-28,7.2533,7.2667,7.0853,7.1013,1181625,0
2007-08-29,7.152,7.392,7.1067,7.368,1150500,0
2007-08-30,7.2693,7.4267,7.248,7.3627,1033875,0
2007-08-31,7.48,7.4827,7.3067,7.4187,1003125,0
2007-09-04,7.376,7.6187,7.3467,7.5227,1133625,0
2007-09-05,7.4587,7.5093,7.384,7.4693,970500,0
2007-09-06,7.4987,7.512,7.2587,7.264,1725000,0
2007-09-07,7.2213,7.2213,6.88,6.976,3195000,0
2007-09-10,7,7.0427,6.752,6.8293,2729250,0
2007-09-11,6.8507,6.952,6.8187,6.9067,1579875,0
2007-09-12,6.8933,6.9333,6.7707,6.8587,3177000,0
2007-09-13,6.904,6.9333,6.808,6.8613,3911625,0
2007-09-14,6.7893,6.9733,6.688,6.9493,2993625,0
2007-09-17,6.9173,7.0213,6.792,6.8427,2743875,0
2007-09-18,6.8667,7.2533,6.8027,7.248,3210000,0
2007-09-19,7.36,7.504,7.104,7.1467,2612250,0
2007-09-20,7.1653,7.3493,7.016,7.112,1681125,0
2007-09-21,7.1333,7.152,7.0667,7.0907,3308250,0
2007-09-24,7.112,7.1147,7,7.0453,1444500,0
2007-09-25,7.016,7.248,6.96,7.1947,1663875,0
2007-09-26,7.2267,7.304,7.1493,7.208,3112875,0
2007-09-27,7.2267,7.3387,7.152,7.2293,1294500,0
2007-09-28,7.208,7.3573,7.208,7.2613,1552125,0
2007-10-01,7.272,7.5307,7.2667,7.504,1345875,0
2007-10-02,7.5387,7.656,7.488,7.624,873375,0
2007-10-03,7.528,7.5733,7.4293,7.4933,1471875,0
2007-10-04,7.5333,7.6533,7.448,7.6267,1091625,0
2007-10-05,7.6667,7.8747,7.6213,7.8667,1621125,0
2007-10-08,7.8667,7.92,7.7467,7.88,1601250,0
2007-10-09,7.9067,7.9307,7.7813,7.9093,1434375,0
2007-10-10,7.9093,7.9333,7.688,7.6907,1654500,0
2007-10-11,7.7867,7.7867,7.4133,7.4667,1949250,0
2007-10-12,7.456,7.5173,7.384,7.416,1333500,0
2007-10-15,7.416,7.488,7.3387,7.3387,1978500,0
2007-10-16,7.3333,7.4453,7.3067,7.3493,1555500,0
2007-10-17,7.4347,7.44,7.232,7.288,2484375,0
2007-10-18,7.2773,7.4107,7.2667,7.344,1111500,0
2007-10-19,7.3307,7.3707,6.96,6.96,2552625,0
2007-10-22,6.8987,7.2907,6.8853,7.2373,2553375,0
2007-10-23,7.3227,7.3893,7.2027,7.3227,1555500,0
2007-10-24,7.2533,7.256,7.0053,7.248,2125875,0
2007-10-25,7.2373,7.32,7.184,7.2347,1228875,0
2007-10-26,7.3147,7.3867,7.2,7.3707,909750,0
2007-10-29,7.3893,7.568,7.3813,7.52,1414500,0
2007-10-30,7.5013,7.8427,7.48,7.7387,2269500,0
2007-10-31,7.7547,7.7973,7.6347,7.7867,1418250,0
2007-11-01,7.7493,7.7493,7.3813,7.416,1927875,0
2007-11-02,7.4667,7.504,7.2853,7.504,1625625,0
2007-11-05,7.3627,7.3973,7.1627,7.312,1985756,0
2007-11-06,7.176,7.5947,7.1733,7.5253,4296375,0
2007-11-07,7.4907,7.752,7.4053,7.6,4068000,0
2007-11-08,7.6373,7.6533,7.3333,7.552,2822625,0
2007-11-09,7.456,7.768,7.4133,7.6213,2547375,0
2007-11-12,7.6267,7.7867,7.608,7.6267,2076375,0
2007-11-13,7.6853,7.7813,7.6347,7.6667,3027000,0
2007-11-14,7.7253,7.7333,7.5093,7.5627,2250375,0
2007-11-15,7.512,7.584,7.3493,7.4453,1398375,0
2007-11-16,7.464,7.4773,7.2587,7.4267,1807875,0
2007-11-19,7.3493,7.3493,6.936,7.0267,2664375,0
2007-11-20,7.0107,7.1147,6.9333,7.096,2325750,0
2007-11-21,7.0693,7.224,7.0373,7.0533,2685750,0
2007-11-23,7.12,7.2373,7.048,7.168,464625,0
2007-11-26,7.1627,7.2773,6.9173,6.928,1664625,0
2007-11-27,6.9627,7.0347,6.832,6.9013,2225831,0
2007-11-28,6.9547,7.2533,6.9547,7.24,1462125,0
2007-11-29,7.208,7.3067,7.1147,7.2613,1272000,0
2007-11-30,7.3867,7.4667,7.2373,7.32,1491375,0
2007-12-03,7.1013,7.1013,6.8587,6.888,2507625,0
2007-12-04,6.8,6.8373,6.648,6.76,1848375,0
2007-12-05,6.848,7.0747,6.7627,6.9227,1841063,0
2007-12-06,6.928,7.0667,6.9067,7.0187,1584375,0
2007-12-07,6.9947,6.9947,6.7227,6.8987,2260500,0
2007-12-10,6.9013,7.1147,6.8773,7.024,1381125,0
2007-12-11,7.0533,7.1947,6.7573,6.7867,2642250,0
2007-12-12,7.0693,7.072,6.4933,6.6,2754938,0
2007-12-13,6.56,6.576,6.384,6.4347,2051250,0
2007-12-14,6.4213,6.504,6.2293,6.232,2131500,0
2007-12-17,6.1813,6.3947,6.1493,6.272,2024663,0
2007-12-18,6.36,6.36,6.1333,6.1973,2010188,0
2007-12-19,6.1973,6.256,6.0747,6.2347,2116650,0
2007-12-20,6.3093,6.688,6.3093,6.6747,2909250,0
2007-12-21,6.776,6.8533,6.5013,6.5467,4113000,0
2007-12-24,6.6187,6.688,6.5387,6.648,502500,0
2007-12-26,6.5947,6.648,6.4427,6.5707,915375,0
2007-12-27,6.5653,6.5867,6.2187,6.248,1738875,0
2007-12-28,6.248,6.4,6.248,6.256,986411,0
2007-12-31,6.2027,6.304,6.1387,6.2827,1128000,0
2008-01-02,6.2507,6.3307,5.8933,5.9627,2870813,0
2008-01-03,5.9707,5.9787,5.68,5.6987,2638969,0
2008-01-04,5.6347,5.6347,5.4,5.4427,4317375,0
2008-01-07,5.496,5.728,5.4027,5.592,3312754,0
2008-01-08,5.6587,5.6933,5.104,5.1333,3767250,0
2008-01-09,5.0667,5.1947,4.8853,5.064,6361125,0
2008-01-10,4.944,5.2133,4.9067,5.136,4566750,0
2008-01-11,5.064,5.0853,4.784,4.784,3099000,0
2008-01-14,4.824,4.888,4.4267,4.7173,7614334,0
2008-01-15,4.6027,4.6373,4.4533,4.4987,4790250,0
2008-01-16,4.5093,4.5973,4.44,4.5493,5200924,0
2008-01-17,4.5413,4.5493,4.352,4.4267,5093749,0
2008-01-18,4.4027,4.4747,4.0853,4.1733,6428678,0
2008-01-22,4.0027,4.2613,4.0027,4.216,6554561,0
2008-01-23,4.1307,4.776,4.1307,4.6587,6320333,0
2008-01-24,4.696,4.8533,4.6773,4.7253,3490151,0
2008-01-25,4.8027,4.848,4.6347,4.704,3416625,0
2008-01-28,4.6587,4.7573,4.4987,4.7227,2460758,0
2008-01-29,4.7733,4.8907,4.672,4.8693,2296114,0
2008-01-30,4.8667,4.9093,4.7173,4.72,2548425,0
2008-01-31,4.64,4.9813,4.5813,4.8667,3451125,0
2008-02-01,4.896,4.9973,4.816,4.9973,3124856,0
2008-02-04,4.9733,4.9813,4.7573,4.8053,2396074,0
2008-02-05,4.6987,4.8933,4.6667,4.672,2028375,0
2008-02-06,4.7253,4.832,4.56,4.5733,2029706,0
2008-02-07,4.5387,4.712,4.5227,4.56,2665875,0
2008-02-08,4.5493,4.5733,4.392,4.4933,2170875,0
2008-02-11,4.5733,4.6373,4.4373,4.5733,2574750,0
2008-02-12,4.6107,4.8133,4.6,4.6613,2518691,0
2008-02-13,4.72,4.8347,4.6533,4.792,1901509,0
2008-02-14,4.8,4.8,4.5653,4.5947,1314375,0
2008-02-15,4.5493,4.688,4.5493,4.592,1957429,0
2008-02-19,4.6453,4.7147,4.568,4.608,1849868,0
2008-02-20,4.568,4.5893,4.4773,4.568,2043000,0
2008-02-21,4.5947,4.6907,4.2507,4.3093,3865875,0
2008-02-22,4.3253,4.392,4.2533,4.3573,2719691,0
2008-02-25,4.3413,4.5013,4.264,4.4,3573634,0
2008-02-26,4.2133,4.824,4.0027,4.7493,12470299,0
2008-02-27,4.672,4.8267,4.6133,4.7307,4566874,0
2008-02-28,4.704,4.712,4.2907,4.4,4665090,0
2008-02-29,4.3147,4.3947,4.16,4.176,3240863,0
2008-03-03,4.1707,4.224,4.032,4.1013,2859750,0
2008-03-04,4.0507,4.1787,4.032,4.112,4007828,0
2008-03-05,4.0933,4.2827,4.0933,4.2693,3893063,0
2008-03-06,4.2453,4.2507,3.8827,3.9093,7333954,0
2008-03-07,3.8,3.848,3.7067,3.728,5126213,0
2008-03-10,3.7307,3.7493,3.52,3.5333,4294331,0
2008-03-11,3.64,3.76,3.52,3.6587,5094375,0
2008-03-12,3.648,3.8187,3.5227,3.672,9173400,0
2008-03-13,3.6133,3.656,3.4587,3.6,11570925,0
2008-03-14,3.6267,3.6613,3.4853,3.544,5208281,0
2008-03-17,3.448,3.5307,3.3573,3.416,5610240,0
2008-03-18,3.544,3.6667,3.4453,3.6507,5574308,0
2008-03-19,3.704,3.7867,3.656,3.6747,7718250,0
2008-03-20,3.76,3.8133,3.6773,3.7307,14324209,0
2008-03-24,3.768,4.0587,3.7093,4.0587,10724550,0
2008-03-25,4.0373,4.0373,3.8267,3.92,6301125,0
2008-03-26,3.912,3.9627,3.68,3.7547,4837421,0
2008-03-27,3.76,3.76,3.5733,3.5813,2535188,0
2008-03-28,3.5973,3.5973,3.3733,3.3867,5679750,0
2008-03-31,3.352,3.488,3.232,3.4133,4877966,0
2008-04-01,3.496,3.6427,3.448,3.6427,4513688,0
2008-04-02,3.6667,3.7973,3.6347,3.7787,4296334,0
2008-04-03,3.72,3.8133,3.6373,3.8133,3876045,0
2008-04-04,3.8347,3.928,3.72,3.928,4123200,0
2008-04-07,3.9333,3.9547,3.6933,3.8907,4513965,0
2008-04-08,3.832,3.952,3.792,3.936,2695114,0
2008-04-09,3.9467,4.0133,3.8213,3.8453,5148000,0
2008-04-10,3.7867,3.8907,3.728,3.7867,4334625,0
2008-04-11,3.624,3.6907,3.5333,3.5733,4595100,0
2008-04-14,3.5787,3.592,3.4533,3.4533,3139804,0
2008-04-15,3.4773,3.52,3.3387,3.352,4435714,0
2008-04-16,3.4453,3.5067,3.3653,3.4907,5259570,0
2008-04-17,3.4587,3.5707,3.4107,3.5387,3285386,0
2008-04-18,3.6107,3.8987,3.6107,3.712,7621099,0
2008-04-21,3.6667,3.696,3.6053,3.616,3372075,0
2008-04-22,3.592,3.8347,3.5653,3.832,5070458,0
2008-04-23,3.8267,3.8267,3.6693,3.776,5481435,0
2008-04-24,3.776,3.8667,3.664,3.8293,3281374,0
2008-04-25,3.8533,3.8667,3.7333,3.8427,2639745,0
2008-04-28,3.8533,4.2347,3.7707,4.1893,5052465,0
2008-04-29,4.1867,4.1867,3.9787,4.0213,3662393,0
2008-04-30,4.048,4.28,4.0027,4.1387,3503235,0
2008-05-01,4.12,4.2933,4.0747,4.2667,3452014,0
2008-05-02,4.3093,4.4133,4.2773,4.3067,3344419,0
2008-05-05,4.2747,4.3093,4.0613,4.0987,2410500,0
2008-05-06,4.1173,4.36,3.928,4.3227,3562301,0
2008-05-07,4.2347,4.7627,4,4.0187,7993249,0
2008-05-08,4.0133,4.048,3.7707,3.832,6071794,0
2008-05-09,3.984,4.0187,3.8533,3.9547,3528071,0
2008-05-12,3.976,3.976,3.7973,3.872,3253196,0
2008-05-13,3.8453,3.968,3.8453,3.9627,2920455,0
2008-05-14,4.0053,4.288,3.9867,4.1653,4338551,0
2008-05-15,4.1387,4.2587,4.0587,4.2453,2747846,0
2008-05-16,4.2027,4.2507,3.9653,4.0133,4273380,0
2008-05-19,3.7333,4.264,3.7333,4.0107,2701024,0
2008-05-20,3.976,3.984,3.8693,3.9147,2959526,0
2008-05-21,3.92,3.968,3.7173,3.7467,3096934,0
2008-05-22,3.7333,3.8267,3.68,3.7547,4405609,0
2008-05-23,3.6987,3.7627,3.664,3.728,3203340,0
2008-05-27,3.7387,3.8,3.6907,3.6907,2558910,0
2008-05-28,3.6987,3.7733,3.6,3.736,3712538,0
2008-05-29,3.7307,3.912,3.7173,3.7973,3415976,0
2008-05-30,3.808,3.8427,3.6907,3.6987,3836884,0
2008-06-02,3.7307,3.7307,3.5067,3.6027,4193100,0
2008-06-03,3.6053,3.7253,3.5467,3.6213,3033709,0
2008-06-04,3.6133,3.7867,3.544,3.5893,3939938,0
2008-06-05,3.5573,3.7307,3.5547,3.7227,1946303,0
2008-06-06,3.688,3.688,3.4933,3.528,2391113,0
2008-06-09,3.52,3.768,3.4613,3.512,3691050,0
2008-06-10,3.464,3.4907,3.4133,3.4453,4287221,0
2008-06-11,3.4693,3.4693,3.2667,3.2773,5200778,0
2008-06-12,3.2987,3.3493,3.1787,3.224,7168650,0
2008-06-13,3.224,3.4053,3.1947,3.3653,9758809,0
2008-06-16,3.3547,3.488,3.28,3.472,4539154,0
2008-06-17,3.4747,3.5227,3.3573,3.488,3807101,0
2008-06-18,3.464,3.5093,3.3413,3.3893,2590534,0
2008-06-19,3.3867,3.528,3.3253,3.4987,3550181,0
2008-06-20,3.448,3.5813,3.24,3.2693,6660510,0
2008-06-23,3.3013,3.3013,3.0747,3.1147,4842173,0
2008-06-24,3.088,3.088,2.832,2.8667,8057513,0
2008-06-25,2.904,3.056,2.8667,3.056,6381236,0
2008-06-26,3.04,3.04,2.9147,2.9173,5739908,0
2008-06-27,2.928,2.9333,2.8187,2.88,5990993,0
2008-06-30,2.8667,2.936,2.752,2.7973,7760134,0
2008-07-01,2.752,2.7947,2.5227,2.6453,6295290,0
2008-07-02,2.688,2.688,2.528,2.568,8452219,0
2008-07-03,2.6053,2.6347,2.28,2.5093,6206291,0
2008-07-07,2.544,2.552,2.336,2.408,6382489,0
2008-07-08,2.3707,2.5067,2.336,2.5013,8040034,0
2008-07-09,2.496,2.504,2.288,2.312,6824861,0
2008-07-10,2.3067,2.344,2.1653,2.1813,5772038,0
2008-07-11,2.184,2.3653,2.0693,2.2587,6287246,0
2008-07-14,2.3227,2.3573,2.2453,2.2773,7191529,0
2008-07-15,2.2587,2.2587,2.104,2.1333,10293251,0
2008-07-16,2.1467,2.352,2.088,2.2053,14882910,0
2008-07-17,2.232,2.8027,2.232,2.672,12780589,0
2008-07-18,2.6853,2.8933,2.5573,2.808,8536946,0
2008-07-21,2.8187,3.0027,2.808,2.9013,5024460,0
2008-07-22,2.8587,3.1253,2.784,3.104,4725225,0
2008-07-23,3.12,3.3413,3.056,3.1333,7375898,0
2008-07-24,3.12,3.12,2.768,2.8107,3179790,0
2008-07-25,2.8107,2.9387,2.7547,2.8613,3971756,0
2008-07-28,2.872,2.9307,2.7627,2.8267,2720719,0
2008-07-29,2.848,3.1467,2.8373,3.0827,4912965,0
2008-07-30,3.144,3.2133,2.9067,2.968,2878125,0
2008-07-31,2.8907,3.24,2.832,3.0133,3603964,0
2008-08-01,3.1653,3.2,2.952,3.0267,4142205,0
2008-08-04,3.0187,3.0987,2.9067,3.0053,4077221,0
2008-08-05,3,3.264,2.9627,3.2213,6308243,0
2008-08-06,3.1547,3.3413,3.0187,3.2533,8265023,0
2008-08-07,3.2187,3.2187,2.9707,3.0373,4846080,0
2008-08-08,3.0693,3.1813,2.9893,3.1413,6536078,0
2008-08-11,3.1547,3.408,3.1413,3.216,5989699,0
2008-08-12,3.2507,3.4293,3.224,3.3547,4598209,0
2008-08-13,3.328,3.3813,3.144,3.2107,3388515,0
2008-08-14,3.1947,3.4613,3.1947,3.4293,4364794,0
2008-08-15,3.464,3.5627,3.3307,3.4133,3380280,0
2008-08-18,3.4507,3.4507,3.0667,3.096,3499144,0
2008-08-19,3.1173,3.1173,2.64,2.6747,15515644,0
2008-08-20,2.6987,2.9333,2.624,2.7733,6785228,0
2008-08-21,2.7333,2.808,2.664,2.72,5519494,0
2008-08-22,2.744,2.9307,2.744,2.8987,2518129,0
2008-08-25,2.872,2.872,2.6933,2.7173,3576578,0
2008-08-26,2.7227,2.824,2.6987,2.7307,2528640,0
2008-08-27,2.7707,2.9867,2.712,2.8267,5234760,0
2008-08-28,2.8427,3,2.8187,2.9867,3635280,0
2008-08-29,2.9547,3.064,2.8587,2.9573,2362755,0
2008-09-02,3.2053,3.216,2.9707,3.0587,4334025,0
2008-09-03,3.0347,3.104,2.992,3.0933,3311201,0
2008-09-04,3.064,3.0827,2.7973,2.7973,2974421,0
2008-09-05,2.728,2.8293,2.6107,2.7893,5372426,0
2008-09-08,2.96,3,2.72,2.856,3611711,0
2008-09-09,2.856,2.9173,2.6133,2.6533,6442103,0
2008-09-10,2.704,2.7787,2.5707,2.6933,4580201,0
2008-09-11,2.6293,2.832,2.6187,2.7573,2979218,0
2008-09-12,2.7173,2.7787,2.6187,2.6347,4694655,0
2008-09-15,2.5333,2.6187,2.3787,2.6187,6005460,0
2008-09-16,2.5627,2.7013,2.4773,2.6907,4954159,0
2008-09-17,2.536,2.6053,2.4053,2.424,7059218,0
2008-09-18,2.4827,2.6267,2.3227,2.5227,11465081,0
2008-09-19,2.8,3.0187,2.688,2.7547,9984840,0
2008-09-22,2.712,2.7707,2.4853,2.552,2458073,0
2008-09-23,2.592,2.592,2.392,2.4533,2732978,0
2008-09-24,2.4533,2.5093,2.232,2.2347,3972896,0
2008-09-25,2.2693,2.32,2.088,2.264,5907326,0
2008-09-26,2.208,2.2427,2.1093,2.1413,7386630,0
2008-09-29,2.112,2.112,1.752,1.8347,10076794,0
2008-09-30,1.88,2.032,1.8533,2.016,3912596,0
2008-10-01,1.9893,2.088,1.9493,2.0107,3031313,0
2008-10-02,1.9867,1.9947,1.688,1.7173,4993759,0
2008-10-03,1.76,1.816,1.568,1.5813,8836748,0
2008-10-06,1.576,1.592,1.296,1.4267,6248070,0
2008-10-07,1.4693,1.488,1.296,1.3093,4705481,0
2008-10-08,1.2373,1.4293,1.2373,1.376,7770660,0
2008-10-09,1.3867,1.4267,1.2453,1.248,3496444,0
2008-10-10,1.16,1.6107,1.0267,1.3253,6059914,0
2008-10-13,1.4373,1.4907,1.2747,1.3333,4871910,0
2008-10-14,1.4053,1.456,1.2853,1.3333,5509298,0
2008-10-15,1.2987,1.3093,1.152,1.24,3340523,0
2008-10-16,1.28,1.3333,1.1787,1.2907,5131148,0
2008-10-17,1.224,1.392,1.1787,1.2853,4823715,0
2008-10-20,1.352,1.352,1.2507,1.336,2668451,0
2008-10-21,1.3067,1.3493,1.2933,1.32,4910940,0
2008-10-22,1.272,1.328,1.168,1.2053,3891758,0
2008-10-23,1.224,1.24,1.0187,1.056,3142403,0
2008-10-24,0.9173,1.0187,0.792,0.792,6402263,0
2008-10-27,0.8347,0.8587,0.7733,0.792,6185003,0
2008-10-28,0.8187,0.8933,0.688,0.7333,5316784,0
2008-10-29,0.76,1.2107,0.7413,1.1787,13188589,0
2008-10-30,1.248,1.3707,1.1893,1.2933,5067885,0
2008-10-31,1.2907,1.5307,1.264,1.4933,5700660,0
2008-11-03,1.528,1.5867,1.4213,1.4427,4339455,0
2008-11-04,1.5093,1.64,1.4853,1.584,4468808,0
2008-11-05,1.5813,1.8,1.5467,1.6827,6081675,0
2008-11-06,1.664,1.8027,1.5333,1.5413,4747118,0
2008-11-07,1.52,1.696,1.4933,1.6667,3774731,0
2008-11-10,1.7307,1.792,1.512,1.5227,2538401,0
2008-11-11,1.4933,1.5253,1.3333,1.344,3765495,0
2008-11-12,1.3067,1.376,1.1653,1.1707,4491083,0
2008-11-13,1.192,1.2133,0.9573,1.1333,7598366,0
2008-11-14,1.104,1.1653,1.04,1.0853,5315130,0
2008-11-17,1.0427,1.1387,1.0427,1.1067,3798578,0
2008-11-18,1.1093,1.1333,0.9707,1.032,3475965,0
2008-11-19,1.0347,1.088,0.88,0.8907,4722953,0
2008-11-20,0.8827,0.8827,0.7333,0.752,5408629,0
2008-11-21,0.776,0.8533,0.7307,0.8293,4658689,0
2008-11-24,0.8587,1.1147,0.8587,1.08,8019161,0
2008-11-25,1.104,1.2133,1.048,1.1947,3134029,0
2008-11-26,1.1893,1.5547,1.1413,1.4933,3540896,0
2008-11-28,1.4693,1.544,1.44,1.52,1419941,0
2008-12-01,1.432,1.5093,1.2373,1.2373,3556103,0
2008-12-02,1.208,1.3627,1.184,1.3253,3327821,0
2008-12-03,1.272,1.552,1.2293,1.512,3739271,0
2008-12-04,1.528,1.6,1.4133,1.4693,2479331,0
2008-12-05,1.4293,1.632,1.392,1.6293,3727639,0
2008-12-08,1.7013,1.8133,1.632,1.728,5893324,0
2008-12-09,1.7413,1.7947,1.6533,1.7067,3990004,0
2008-12-10,1.7413,1.8187,1.6773,1.7653,1752240,0
2008-12-11,1.7307,1.8587,1.608,1.7307,3725858,0
2008-12-12,1.7013,1.9307,1.6213,1.8827,3880193,0
2008-12-15,1.9093,2.008,1.6533,1.7227,2331889,0
2008-12-16,1.776,1.9733,1.7333,1.9547,3294795,0
2008-12-17,1.9147,1.9147,1.816,1.8747,4555541,0
2008-12-18,1.872,1.944,1.7653,1.8427,2368020,0
2008-12-19,1.8053,2.0747,1.8053,2.056,7159523,0
2008-12-22,2.0213,2.08,1.9547,2.04,4457835,0
2008-12-23,2.0613,2.0693,1.8667,1.8667,2389354,0
2008-12-24,1.88,1.9493,1.8533,1.9147,1277370,0
2008-12-26,1.9307,1.9573,1.88,1.9387,1442790,0
2008-12-29,1.9253,1.928,1.8587,1.872,2820525,0
2008-12-30,1.8987,1.9147,1.808,1.8613,2634581,0
2008-12-31,1.8667,2.1093,1.8133,2.048,4524776,0
2009-01-02,2.0533,2.3147,2.0533,2.1333,5010469,0
2009-01-05,2.136,2.1893,2.0933,2.1733,4111418,0
2009-01-06,2.1973,2.3547,2.176,2.3147,6479531,0
2009-01-07,2.2987,2.2987,2.0267,2.2053,5623676,0
2009-01-08,2.1867,2.2133,2.0533,2.136,3265785,0
2009-01-09,2.1413,2.168,1.9627,1.9787,2744441,0
2009-01-12,1.968,1.992,1.7787,1.9227,3151755,0
2009-01-13,1.92,2.016,1.848,1.8693,2932583,0
2009-01-14,1.816,1.8187,1.7547,1.792,3022481,0
2009-01-15,1.8027,1.872,1.6133,1.7973,3303926,0
2009-01-16,1.8293,1.9307,1.7973,1.8747,2523045,0
2009-01-20,1.8373,1.856,1.68,1.6987,3438679,0
2009-01-21,1.768,1.9147,1.704,1.896,2934739,0
2009-01-22,1.832,2.0453,1.8267,1.9733,3532976,0
2009-01-23,1.8853,2.0747,1.8853,1.976,2877701,0
2009-01-26,1.984,2.112,1.952,2.0693,2379026,0
2009-01-27,2.0853,2.128,1.992,1.9973,2107654,0
2009-01-28,2.104,2.1893,2.0347,2.08,4064385,0
2009-01-29,2.0907,2.0907,1.8933,1.8933,4178254,0
2009-01-30,1.92,1.944,1.7733,1.808,2916413,0
2009-02-02,1.7147,1.856,1.6693,1.792,4686461,0
2009-02-03,1.8587,1.8587,1.712,1.7467,2926346,0
2009-02-04,1.7387,1.76,1.576,1.6827,8502420,0
2009-02-05,1.664,1.8453,1.664,1.7813,4598790,0
2009-02-06,1.7867,2.1067,1.7867,1.928,6495945,0
2009-02-09,1.92,2.0587,1.88,1.9173,3059321,0
2009-02-10,1.904,2.0427,1.7947,1.7973,3583455,0
2009-02-11,1.816,1.9253,1.8053,1.8747,2081734,0
2009-02-12,1.832,1.9973,1.816,1.9467,2980673,0
2009-02-13,1.96,1.9893,1.888,1.944,2238461,0
2009-02-17,1.8347,1.992,1.824,1.968,3584786,0
2009-02-18,1.9947,2.024,1.8667,1.944,6008524,0
2009-02-19,1.9493,2.04,1.8667,1.88,2367255,0
2009-02-20,1.8107,1.968,1.792,1.896,2966468,0
2009-02-23,1.9307,2.0267,1.808,1.9467,3131145,0
2009-02-24,1.9947,2.0667,1.8907,2.016,3197411,0
2009-02-25,1.9973,2.016,1.8667,1.9707,4334543,0
2009-02-26,2.0347,2.0933,1.96,2.0187,3286838,0
2009-02-27,1.9707,2.064,1.9093,2.0027,4085659,0
2009-03-02,1.9547,1.96,1.8933,1.9333,5805915,0
2009-03-03,1.9813,2.0107,1.808,1.8373,6491393,0
2009-03-04,1.9067,2.0373,1.776,1.8347,9639596,0
2009-03-05,1.7733,1.8427,1.6427,1.696,5766953,0
2009-03-06,1.608,1.728,1.2747,1.44,12092055,0
2009-03-09,1.4107,1.488,1.328,1.328,6273563,0
2009-03-10,1.376,1.5173,1.3413,1.48,5918239,0
2009-03-11,1.648,1.7467,1.528,1.6427,10050701,0
2009-03-12,1.6267,1.88,1.6267,1.848,6906304,0
2009-03-13,1.8667,1.9253,1.7893,1.864,2860748,0
2009-03-16,1.888,1.92,1.7093,1.736,3237964,0
2009-03-17,1.7307,1.8933,1.72,1.88,4563814,0
2009-03-18,1.9067,2.0267,1.8213,1.9707,4364145,0
2009-03-19,2.0427,2.056,1.936,1.9733,3043898,0
2009-03-20,2.0027,2.024,1.744,1.8,4845008,0
2009-03-23,1.8773,2.0293,1.816,2.016,3734569,0
2009-03-24,1.9787,2.128,1.976,2.0933,4566623,0
2009-03-25,2.1093,2.1467,1.8613,2.0293,5099396,0
2009-03-26,2.072,2.1333,2.016,2.0987,3183124,0
2009-03-27,2.0373,2.072,1.888,1.8907,5017673,0
2009-03-30,1.7787,1.8773,1.7333,1.864,4444058,0
2009-03-31,1.8987,1.9653,1.8107,1.8773,3205320,0
2009-04-01,1.816,2.064,1.816,2.048,3803186,0
2009-04-02,2.1333,2.408,2.0987,2.4027,7140656,0
2009-04-03,2.3707,2.424,2.16,2.312,5986511,0
2009-04-06,2.304,2.3467,2.1653,2.304,4418816,0
2009-04-07,2.2533,2.304,2.176,2.24,4187130,0
2009-04-08,2.2747,2.344,2.2347,2.3093,1736794,0
2009-04-09,2.4,2.6267,2.3733,2.6133,5278980,0
2009-04-13,2.624,2.64,2.4773,2.5867,4809289,0
2009-04-14,2.5307,2.6133,2.3413,2.3573,7440761,0
2009-04-15,2.3333,2.4933,2.3093,2.4347,2805525,0
2009-04-16,2.4667,2.6133,2.4213,2.5707,3115635,0
2009-04-17,2.5867,2.616,2.5707,2.5947,3669619,0
2009-04-20,2.5253,2.6133,2.4347,2.4507,2947268,0
2009-04-21,2.44,2.6187,2.4,2.552,4589974,0
2009-04-22,2.512,2.776,2.512,2.6693,9009045,0
2009-04-23,2.696,2.8693,2.6507,2.8613,9785573,0
2009-04-24,3.2693,3.512,2.9387,3.04,20638890,0
2009-04-27,3.096,3.2,2.8533,3.1147,6868579,0
2009-04-28,3.0907,3.2507,3.0347,3.0933,5542373,0
2009-04-29,3.2027,3.36,3.1467,3.272,11077568,0
2009-04-30,3.392,3.5973,3.304,3.328,13933279,0
2009-05-01,3.3333,3.4133,3.224,3.32,4052149,0
2009-05-04,3.3893,3.5653,3.368,3.5493,5058109,0
2009-05-05,3.7253,3.7307,3.5627,3.6587,7090301,0
2009-05-06,3.7147,3.7147,3.384,3.4587,6554359,0
2009-05-07,3.5147,3.5973,3.2613,3.3067,4410844,0
2009-05-08,3.384,3.5493,3.3627,3.4907,4612039,0
2009-05-11,3.4187,3.504,3.312,3.4693,3488306,0
2009-05-12,3.4933,3.568,3.2133,3.3387,3459724,0
2009-05-13,3.1973,3.2267,2.9013,2.9413,5063501,0
2009-05-14,2.9573,3.1013,2.888,2.984,4329784,0
2009-05-15,2.984,3.128,2.92,2.9947,3793661,0
2009-05-18,3.048,3.232,3.0213,3.2187,2566290,0
2009-05-19,3.184,3.224,3.072,3.096,2844064,0
2009-05-20,3.1253,3.1707,2.9707,3.008,3712028,0
2009-05-21,2.944,3.0293,2.8853,2.9733,2624228,0
2009-05-22,2.992,2.992,2.8187,2.8453,4541666,0
2009-05-26,2.8187,2.9947,2.7973,2.992,4214726,0
2009-05-27,2.9733,3.0107,2.7787,2.7973,4682261,0
2009-05-28,2.848,2.9147,2.6587,2.8533,4518041,0
2009-05-29,2.8693,2.9227,2.7947,2.84,3558716,0
2009-06-01,2.88,3.0453,2.8267,2.944,3604868,0
2009-06-02,2.928,3.056,2.8613,2.96,4508745,0
2009-06-03,2.96,3.384,2.96,3.3493,9390353,0
2009-06-04,3.368,3.44,3.192,3.336,5160503,0
2009-06-05,3.3813,3.4693,3.3013,3.3467,3010380,0
2009-06-08,3.28,3.296,3.0907,3.1653,3286875,0
2009-06-09,3.1813,3.2213,3.064,3.216,2526911,0
2009-06-10,3.264,3.2907,3.0133,3.1253,3627874,0
2009-06-11,3.128,3.1307,2.9733,2.9813,3488550,0
2009-06-12,2.952,2.9627,2.7493,2.8507,5641410,0
2009-06-15,2.776,2.8133,2.6587,2.7173,5030351,0
2009-06-16,2.7627,2.8533,2.664,2.736,3545126,0
2009-06-17,2.728,2.816,2.64,2.752,2348955,0
2009-06-18,2.744,2.7733,2.504,2.6533,9031579,0
2009-06-19,2.6987,2.7173,2.624,2.672,4441016,0
2009-06-22,2.6507,2.6587,2.4827,2.528,4304235,0
2009-06-23,2.5627,2.6267,2.48,2.4933,2854530,0
2009-06-24,2.5333,2.5787,2.368,2.4373,5994926,0
2009-06-25,2.432,2.5467,2.416,2.5307,3215044,0
2009-06-26,2.5173,2.6267,2.48,2.5867,7239758,0
2009-06-29,2.5893,2.6507,2.488,2.56,2403199,0
2009-06-30,2.5707,2.5707,2.464,2.4773,2529120,0
2009-07-01,2.496,2.5787,2.472,2.52,3528278,0
2009-07-02,2.472,2.4747,2.3947,2.4293,2188909,0
2009-07-06,2.408,2.4213,2.232,2.2933,3651259,0
2009-07-07,2.2987,2.3093,2.2293,2.2613,3191831,0
2009-07-08,2.3013,2.3387,2.2267,2.2773,2765561,0
2009-07-09,2.2933,2.4347,2.2373,2.328,3607984,0
2009-07-10,2.32,2.36,2.28,2.3387,2540719,0
2009-07-13,2.3467,2.384,2.2453,2.3653,3411491,0
2009-07-14,2.3573,2.4773,2.3093,2.4587,1564898,0
2009-07-15,2.5173,2.5867,2.4747,2.5387,2154533,0
2009-07-16,2.512,2.616,2.4293,2.5947,1365116,0
2009-07-17,2.6187,2.68,2.6107,2.6507,1845675,0
2009-07-20,2.68,2.744,2.6187,2.6533,1462721,0
2009-07-21,2.6827,2.7067,2.5493,2.5787,1232108,0
2009-07-22,2.568,2.584,2.392,2.5067,3026010,0
2009-07-23,2.4907,2.6053,2.4427,2.568,2848283,0
2009-07-24,2.5467,2.904,2.5467,2.8267,5826300,0
2009-07-27,3.064,3.064,2.7787,2.8373,3003971,0
2009-07-28,2.76,2.8107,2.7093,2.7733,2010881,0
2009-07-29,2.7573,2.7573,2.6,2.6933,2098804,0
2009-07-30,2.752,2.816,2.68,2.704,1836630,0
2009-07-31,2.6693,2.7093,2.6427,2.6747,2426674,0
2009-08-03,2.7333,2.768,2.6507,2.7307,1483035,0
2009-08-04,2.7067,2.888,2.6853,2.8747,2028911,0
2009-08-05,2.8773,2.96,2.864,2.896,1778175,0
2009-08-06,2.9227,2.96,2.8267,2.864,5952983,0
2009-08-07,2.9307,3.032,2.872,2.9307,1782274,0
2009-08-10,2.912,3.0347,2.8827,2.9627,1648328,0
2009-08-11,2.9493,2.9787,2.8,2.8187,1159969,0
2009-08-12,2.8107,2.92,2.784,2.7893,1409306,0
2009-08-13,2.8053,2.8267,2.6827,2.7947,1502648,0
2009-08-14,2.7813,2.7813,2.6693,2.712,1647964,0
2009-08-17,2.6507,2.6907,2.5947,2.6667,3124170,0
2009-08-18,2.696,2.768,2.6187,2.6987,1754854,0
2009-08-19,2.616,2.6613,2.5973,2.632,1582373,0
2009-08-20,2.632,2.7493,2.6293,2.7307,1243729,0
2009-08-21,2.768,2.7867,2.6827,2.72,2434796,0
2009-08-24,2.7227,2.768,2.664,2.68,1366515,0
2009-08-25,2.7253,2.736,2.68,2.688,1459481,0
2009-08-26,2.6693,2.7067,2.64,2.68,1150695,0
2009-08-27,2.6853,2.704,2.6027,2.6667,1481254,0
2009-08-28,2.6853,2.72,2.5893,2.6187,1585140,0
2009-08-31,2.592,2.592,2.4827,2.5013,1351043,0
2009-09-01,2.48,2.5573,2.3653,2.3867,3334650,0
2009-09-02,2.384,2.4133,2.2853,2.288,2182973,0
2009-09-03,2.312,2.336,2.2667,2.3147,1253434,0
2009-09-04,2.3147,2.3787,2.2933,2.3547,1332814,0
2009-09-08,2.3893,2.3893,2.2933,2.3573,1893334,0
2009-09-09,2.3573,2.448,2.3147,2.4373,2597955,0
2009-09-10,2.432,2.4853,2.384,2.472,1426091,0
2009-09-11,2.4747,2.6053,2.4747,2.592,2703870,0
2009-09-14,2.5733,2.6347,2.552,2.5867,1290390,0
2009-09-15,2.5867,2.64,2.4693,2.6347,2813306,0
2009-09-16,2.648,2.7547,2.6187,2.7173,2893118,0
2009-09-17,2.712,2.8267,2.704,2.7467,2057786,0
2009-09-18,2.7627,2.8453,2.7627,2.768,3573128,0
2009-09-21,2.7387,2.7947,2.688,2.7067,1890926,0
2009-09-22,2.9173,2.96,2.8267,2.84,2254541,0
2009-09-23,2.84,2.856,2.704,2.704,1616775,0
2009-09-24,2.7147,2.72,2.592,2.6773,1996736,0
2009-09-25,2.6587,2.6907,2.592,2.648,1384241,0
2009-09-28,2.6693,2.7333,2.616,2.704,1143131,0
2009-09-29,2.704,2.7867,2.664,2.6827,1574813,0
2009-09-30,2.68,2.784,2.56,2.7173,2698373,0
2009-10-01,2.6907,2.6987,2.5547,2.5733,2725016,0
2009-10-02,2.5387,2.6507,2.488,2.5653,1929435,0
2009-10-05,2.5733,2.6347,2.5333,2.5787,2267955,0
2009-10-06,2.608,2.7147,2.5733,2.6987,1846909,0
2009-10-07,2.6747,2.7333,2.6507,2.672,1387579,0
2009-10-08,2.696,2.7893,2.6827,2.752,1685779,0
2009-10-09,2.7547,2.76,2.664,2.6827,2425313,0
2009-10-12,2.7093,2.7493,2.68,2.6933,1257559,0
2009-10-13,2.6933,2.7333,2.6347,2.712,895860,0
2009-10-14,2.7493,2.8453,2.7467,2.8107,1586306,0
2009-10-15,2.776,2.96,2.7653,2.9573,2747306,0
2009-10-16,2.9333,3.0373,2.872,2.9893,2441441,0
2009-10-19,2.9947,3.0133,2.8533,2.9093,1801425,0
2009-10-20,2.9067,2.9147,2.856,2.896,1688951,0
2009-10-21,2.8773,3.1467,2.8667,3.0987,6163860,0
2009-10-22,3.0747,3.1387,3.0427,3.128,4955119,0
2009-10-23,3.152,3.152,3.088,3.1013,3467873,0
2009-10-26,3.1147,3.128,2.848,2.8587,3359689,0
2009-10-27,2.8587,2.904,2.656,2.6907,3319943,0
2009-10-28,2.688,2.6933,2.4853,2.5173,2840153,0
2009-10-29,2.544,2.568,2.3867,2.4533,4994719,0
2009-10-30,2.432,2.4907,2.1627,2.2533,5283461,0
2009-11-02,2.28,2.32,2.1707,2.216,3403268,0
2009-11-03,2.1867,2.3573,2.152,2.3333,2659969,0
2009-11-04,2.3467,2.3493,2.248,2.256,2527946,0
2009-11-05,2.296,2.376,2.256,2.368,1658614,0
2009-11-06,2.3387,2.3813,2.2587,2.3253,1066425,0
2009-11-09,2.3653,2.4747,2.36,2.4213,10151775,0
2009-11-10,2.4107,2.4693,2.3413,2.4533,6664211,0
2009-11-11,2.496,2.8053,2.4853,2.7493,6669038,0
2009-11-12,2.7333,2.84,2.7093,2.7413,4075118,0
2009-11-13,2.7653,2.888,2.712,2.8827,3379590,0
2009-11-16,2.8827,2.976,2.8827,2.944,5050736,0
2009-11-17,2.9307,2.9867,2.92,2.9627,2086279,0
2009-11-18,2.9733,3.0107,2.9067,2.936,4627939,0
2009-11-19,2.8933,2.912,2.8107,2.8427,2457101,0
2009-11-20,2.8,2.9307,2.7947,2.904,2285516,0
2009-11-23,2.9733,3.0373,2.912,2.928,4599806,0
2009-11-24,2.944,3.0027,2.8133,2.992,2332931,0
2009-11-25,3.016,3.016,2.904,2.92,1774781,0
2009-11-27,2.8427,2.9493,2.6427,2.8133,1303965,0
2009-11-30,2.8,2.8613,2.76,2.8187,1805981,0
2009-12-01,2.8667,2.8773,2.7893,2.8187,3051990,0
2009-12-02,2.8133,2.8613,2.76,2.848,2277019,0
2009-12-03,2.856,2.896,2.7333,2.776,2721113,0
2009-12-04,2.8533,2.8907,2.776,2.8907,2207344,0
2009-12-07,2.8933,2.9333,2.8533,2.8907,1497998,0
2009-12-08,2.872,2.88,2.8,2.8213,1033898,0
2009-12-09,2.824,2.832,2.688,2.7653,1029236,0
2009-12-10,2.7733,2.784,2.6667,2.6747,745058,0
2009-12-11,2.6827,2.72,2.648,2.7067,730699,0
2009-12-14,2.7227,2.808,2.6667,2.808,1441658,0
2009-12-15,2.7893,2.808,2.6693,2.68,1560769,0
2009-12-16,2.7173,2.744,2.664,2.68,1464788,0
2009-12-17,2.648,2.648,2.5573,2.584,1765039,0
2009-12-18,2.6027,2.6267,2.5413,2.5813,3184069,0
2009-12-21,2.5893,2.656,2.5547,2.64,1345733,0
2009-12-22,2.6373,2.6533,2.448,2.4587,3210368,0
2009-12-23,2.4827,2.496,2.392,2.432,7279909,0
2009-12-24,2.408,2.4507,2.408,2.4453,580144,0
2009-12-28,2.464,2.4747,2.3867,2.416,1669466,0
2009-12-29,2.416,2.44,2.3947,2.4027,2048561,0
2009-12-30,2.4,2.4133,2.3307,2.4053,2624846,0
2009-12-31,2.4,2.4133,2.392,2.3947,1385190,0
2010-01-04,2.4107,2.4987,2.4107,2.4987,5697480,0
2010-01-05,2.5067,2.5067,2.344,2.4,6517136,0
2010-01-06,2.3893,2.4373,2.3787,2.3947,2892555,0
2010-01-07,2.4,2.4133,2.3467,2.408,2878823,0
2010-01-08,2.3973,2.4293,2.3547,2.3813,1522718,0
2010-01-11,2.3893,2.4,2.3333,2.3413,1838235,0
2010-01-12,2.328,2.4,2.296,2.32,3509138,0
2010-01-13,2.3387,2.3573,2.2773,2.352,3562613,0
2010-01-14,2.3493,2.4,2.3467,2.3493,2048213,0
2010-01-15,2.3627,2.3733,2.2853,2.3093,2718311,0
2010-01-19,2.3147,2.3653,2.2667,2.344,4279534,0
2010-01-20,2.3253,2.3387,2.3013,2.312,1617308,0
2010-01-21,2.3067,2.344,2.2533,2.288,2697105,0
2010-01-22,2.28,2.3307,2.2533,2.2587,1820333,0
2010-01-25,2.256,2.3067,2.2267,2.296,3089066,0
2010-01-26,2.2933,2.3253,2.2533,2.2667,1591800,0
2010-01-27,2.2587,2.288,2.2347,2.2853,1209656,0
2010-01-28,2.2987,2.2987,2.2053,2.24,2154236,0
2010-01-29,2.2507,2.2827,2.176,2.176,1656289,0
2010-02-01,2.1947,2.2053,2.136,2.1787,2084036,0
2010-02-02,2.1733,2.216,2.1707,2.2053,1447091,0
2010-02-03,2.1893,2.1947,2.128,2.1307,2303168,0
2010-02-04,2.104,2.1173,1.9573,1.9787,7173191,0
2010-02-05,2.0053,2.0533,1.8933,1.9707,5223548,0
2010-02-08,1.9573,2.0587,1.9013,1.9093,4212499,0
2010-02-09,1.944,1.9973,1.9013,1.9787,4880786,0
2010-02-10,1.9653,2.0187,1.96,1.9893,2462640,0
2010-02-11,1.9867,2.04,1.9493,2.0267,2608646,0
2010-02-12,2.008,2.0453,1.9947,2.0267,1973854,0
2010-02-16,1.9813,1.9813,1.9253,1.9387,4228965,0
2010-02-17,1.952,1.96,1.888,1.9013,2706574,0
2010-02-18,1.8933,1.9173,1.8853,1.9147,1362690,0
2010-02-19,1.9147,1.9733,1.9147,1.9733,3050561,0
2010-02-22,1.9813,2.0187,1.9547,1.984,2168741,0
2010-02-23,1.984,1.984,1.9093,1.9307,2255573,0
2010-02-24,1.9307,1.9653,1.9013,1.9467,1471519,0
2010-02-25,1.9093,1.9413,1.896,1.9333,1160678,0
2010-02-26,1.928,1.9467,1.896,1.928,3494614,0
2010-03-01,1.9413,2.0453,1.936,2.0453,4200791,0
2010-03-02,2.0613,2.1387,2.0613,2.128,4533334,0
2010-03-03,2.1467,2.2267,2.1387,2.2107,3793564,0
2010-03-04,2.2107,2.216,2.1467,2.2,2099610,0
2010-03-05,2.2107,2.296,2.1813,2.2773,2950560,0
2010-03-08,2.288,2.3227,2.2853,2.3067,1267811,0
2010-03-09,2.3013,2.352,2.272,2.28,2164684,0
2010-03-10,2.2587,2.3707,2.2587,2.3653,1743788,0
2010-03-11,2.3547,2.3787,2.3147,2.328,1663328,0
2010-03-12,2.3333,2.3387,2.2613,2.304,1599825,0
2010-03-15,2.4107,2.4133,2.24,2.304,5428249,0
2010-03-16,2.3067,2.3227,2.248,2.3227,2267419,0
2010-03-17,2.3413,2.5333,2.3413,2.4613,3831323,0
2010-03-18,2.496,2.5013,2.4053,2.4293,3100841,0
2010-03-19,2.4453,2.488,2.3733,2.48,5327794,0
2010-03-22,2.4453,2.5733,2.424,2.552,1849706,0
2010-03-23,2.5573,2.5867,2.5093,2.5733,1037805,0
2010-03-24,2.5653,2.624,2.56,2.5627,1137521,0
2010-03-25,2.5787,2.6773,2.5653,2.6053,2512054,0
2010-03-26,2.6187,2.6747,2.5733,2.584,1734371,0
2010-03-29,2.5893,2.6053,2.5387,2.56,1902135,0
2010-03-30,2.5573,2.5973,2.5547,2.5867,1142078,0
2010-03-31,2.584,2.6533,2.576,2.5973,2182665,0
2010-04-01,2.624,2.6613,2.5867,2.6453,2310053,0
2010-04-05,2.664,2.7867,2.664,2.7387,3298943,0
2010-04-06,2.6853,2.88,2.6107,2.8747,3262110,0
2010-04-07,2.88,2.9493,2.76,2.7893,5960498,0
2010-04-08,2.7787,2.944,2.7707,2.912,3734910,0
2010-04-09,2.9253,2.984,2.8693,2.96,3511376,0
2010-04-12,2.9547,3.032,2.9333,2.9893,3536569,0
2010-04-13,2.9893,3.0427,2.96,2.9973,2308121,0
2010-04-14,2.9947,3.0613,2.984,2.9973,2573374,0
2010-04-15,2.984,3.08,2.9547,3.04,2887808,0
2010-04-16,3.2027,3.2267,3.0533,3.0613,8081884,0
2010-04-19,3.0373,3.056,2.8773,2.9973,3608494,0
2010-04-20,3.1333,3.2,3.056,3.1733,3892399,0
2010-04-21,3.2,3.2533,3.1413,3.1627,3168784,0
2010-04-22,3.1333,3.3227,3.1013,3.288,7108958,0
2010-04-23,3.2693,3.3893,3.2693,3.3787,5042254,0
2010-04-26,3.368,3.4427,3.3547,3.4107,8985994,0
2010-04-27,3.424,3.7573,3.424,3.536,12274196,0
2010-04-28,3.568,3.688,3.52,3.64,6958598,0
2010-04-29,3.696,3.872,3.68,3.84,9378184,0
2010-04-30,3.8533,3.8667,3.5973,3.608,5621235,0
2010-05-03,3.7973,3.8667,3.7173,3.848,6674010,0
2010-05-04,3.768,3.7733,3.6213,3.656,4502085,0
2010-05-05,3.6453,3.8347,3.5467,3.7947,7687669,0
2010-05-06,3.7707,3.8853,3.1733,3.5653,6091586,0
2010-05-07,3.5733,3.5867,3.272,3.3973,5234228,0
2010-05-10,3.6187,3.7413,3.5147,3.576,5320181,0
2010-05-11,3.5173,3.664,3.4507,3.584,4942699,0
2010-05-12,3.608,3.7493,3.5573,3.7173,4571156,0
2010-05-13,3.7147,3.7893,3.6453,3.6853,3147795,0
2010-05-14,3.6427,3.664,3.4853,3.5493,2804025,0
2010-05-17,3.5653,3.632,3.3947,3.5467,6029243,0
2010-05-18,3.6533,3.736,3.5707,3.6107,7466411,0
2010-05-19,3.5867,3.64,3.3867,3.4107,4277483,0
2010-05-20,3.3147,3.3413,3.064,3.0987,5035463,0
2010-05-21,3.0347,3.2053,2.9653,3.1147,7707570,0
2010-05-24,3.1173,3.2533,3.0747,3.1547,3480296,0
2010-05-25,3.0507,3.1707,2.96,3.152,4517689,0
2010-05-26,3.1947,3.2747,3.1227,3.1627,4405024,0
2010-05-27,3.248,3.352,3.2053,3.3093,4014574,0
2010-05-28,3.2907,3.3307,3.1787,3.2267,4673044,0
2010-06-01,3.1653,3.1653,2.9893,3,6462664,0
2010-06-02,3.0267,3.1013,2.864,2.928,16500259,0
2010-06-03,2.9707,3.2587,2.9707,3.224,13755398,0
2010-06-04,3.104,3.208,3.04,3.0667,6515531,0
2010-06-07,3.0933,3.1013,2.8693,2.8747,4877243,0
2010-06-08,2.8827,2.9333,2.7493,2.832,5385098,0
2010-06-09,2.8693,3.0373,2.848,2.968,6949136,0
2010-06-10,3.1813,3.1813,2.9547,3.0987,4677581,0
2010-06-11,3.0427,3.1627,3,3.1627,3052838,0
2010-06-14,3.2347,3.3707,3.1787,3.2027,4181576,0
2010-06-15,3.224,3.2453,3.1413,3.1573,3196230,0
2010-06-16,3.1333,3.184,3.0827,3.1173,3155498,0
2010-06-17,3.1227,3.2,3.088,3.1467,2116961,0
2010-06-18,3.1467,3.1733,3.0347,3.064,4520153,0
2010-06-21,3.112,3.1493,2.8827,2.9307,4856393,0
2010-06-22,2.9333,2.9787,2.7787,2.824,6223931,0
2010-06-23,2.808,2.912,2.8,2.8693,2068583,0
2010-06-24,2.8373,2.904,2.8107,2.8267,2763083,0
2010-06-25,2.84,2.976,2.792,2.9627,6735004,0
2010-06-28,2.9627,3.0213,2.848,2.856,3604800,0
2010-06-29,2.7893,2.7893,2.6133,2.6373,4861451,0
2010-06-30,2.6453,2.6933,2.5013,2.5227,4789755,0
2010-07-01,2.536,2.5707,2.3867,2.52,4910385,0
2010-07-02,2.5387,2.5387,2.3867,2.408,3266130,0
2010-07-06,2.4933,2.504,2.2907,2.3253,5005793,0
2010-07-07,2.3413,2.488,2.3307,2.4853,3722194,0
2010-07-08,2.5227,2.5387,2.4373,2.528,3708341,0
2010-07-09,2.5173,2.6373,2.512,2.6293,4824075,0
2010-07-12,2.6293,2.6693,2.5467,2.5707,2612940,0
2010-07-13,2.616,2.6907,2.5653,2.6827,3910508,0
2010-07-14,2.6613,2.7387,2.6,2.6747,3405435,0
2010-07-15,2.6693,2.6747,2.5707,2.64,2469728,0
2010-07-16,2.6053,2.6427,2.5253,2.5573,4969414,0
2010-07-19,2.5547,2.5787,2.4453,2.5413,2499559,0
2010-07-20,2.512,2.7013,2.488,2.7013,3927270,0
2010-07-21,2.736,2.7387,2.552,2.5653,2821470,0
2010-07-22,2.6133,2.7547,2.584,2.6987,4088186,0
2010-07-23,2.6747,2.7893,2.6533,2.752,2616675,0
2010-07-26,2.752,3.008,2.7467,2.9867,8558798,0
2010-07-27,3.0213,3.088,3.0107,3.0107,6888053,0
2010-07-28,3.0667,3.0667,2.8773,2.936,5907716,0
2010-07-29,2.9413,3.0747,2.8267,2.88,4419000,0
2010-07-30,2.8613,2.9333,2.8427,2.8933,2876809,0
2010-08-02,2.9627,2.9893,2.8827,2.944,2696655,0
2010-08-03,2.944,2.944,2.832,2.864,4050244,0
2010-08-04,2.8773,3.0027,2.8427,2.992,2148848,0
2010-08-05,2.9547,3.0267,2.896,2.912,1569986,0
2010-08-06,2.8533,2.8853,2.7867,2.8827,1822283,0
2010-08-09,2.912,2.9707,2.872,2.968,1754145,0
2010-08-10,2.9333,2.952,2.832,2.8987,2899444,0
2010-08-11,2.816,2.864,2.7307,2.7493,2930306,0
2010-08-12,2.6773,2.7387,2.6613,2.7013,2178844,0
2010-08-13,2.696,2.712,2.6427,2.6773,2066303,0
2010-08-16,2.648,2.744,2.632,2.736,1617491,0
2010-08-17,2.768,2.8453,2.72,2.8107,1736565,0
2010-08-18,2.816,2.896,2.7733,2.8347,1358486,0
2010-08-19,2.8347,2.8533,2.7067,2.72,1952149,0
2010-08-20,2.7147,2.7733,2.6427,2.7547,2019521,0
2010-08-23,2.7813,2.8,2.7547,2.7627,2684291,0
2010-08-24,2.7013,2.7173,2.6293,2.64,2670878,0
2010-08-25,2.6213,2.7067,2.6053,2.696,1890941,0
2010-08-26,2.7253,2.824,2.648,2.6693,2232266,0
2010-08-27,2.7173,2.8027,2.6187,2.792,1658190,0
2010-08-30,2.768,2.8347,2.7253,2.7307,1370561,0
2010-08-31,2.72,2.7253,2.608,2.6133,3100339,0
2010-09-01,2.672,2.7627,2.608,2.76,2765254,0
2010-09-02,2.7387,2.8613,2.72,2.8507,1848375,0
2010-09-03,2.9067,2.9813,2.8987,2.9307,1845506,0
2010-09-07,2.92,2.9307,2.808,2.8293,1328633,0
2010-09-08,2.832,2.936,2.8293,2.92,1438579,0
2010-09-09,2.9627,2.9627,2.8533,2.9013,1266623,0
2010-09-10,2.9147,3.0187,2.864,2.968,2871544,0
2010-09-13,3.0133,3.0533,2.9813,3.0133,2440920,0
2010-09-14,3.0107,3.072,2.976,3.0213,1783958,0
2010-09-15,3.0027,3.0533,2.9653,3.0187,1355318,0
2010-09-16,3.0213,3.08,2.9707,3.0693,2319705,0
2010-09-17,3.0933,3.0933,2.96,3.008,2206088,0
2010-09-20,3.0133,3.0907,3.008,3.0747,5546794,0
2010-09-21,3.08,3.1147,3.0053,3.048,2894940,0
2010-09-22,3.0427,3.064,2.8933,2.912,1423601,0
2010-09-23,2.88,2.9493,2.8347,2.8587,2027704,0
2010-09-24,2.9173,2.9333,2.8667,2.8907,3561244,0
2010-09-27,2.9067,2.9547,2.8853,2.912,2181638,0
2010-09-28,2.9333,2.9333,2.7547,2.8907,5378644,0
2010-09-29,2.8667,2.976,2.808,2.9627,3686655,0
2010-09-30,2.9813,3.056,2.952,2.9733,2551215,0
2010-10-01,2.9893,3.0293,2.9387,2.9733,1584334,0
2010-10-04,2.952,2.9867,2.864,2.9413,2319754,0
2010-10-05,2.9867,3.1253,2.936,3.0667,4083679,0
2010-10-06,3.056,3.128,3,3.0213,1435500,0
2010-10-07,3.0533,3.0533,2.96,3.0027,1662041,0
2010-10-08,3,3.1547,2.9947,3.12,2869429,0
2010-10-11,3.1227,3.1627,3.0587,3.088,1500908,0
2010-10-12,3.0853,3.24,3.024,3.1973,2791369,0
2010-10-13,3.2027,3.2347,3.1333,3.1547,2121971,0
2010-10-14,3.1573,3.1893,3.0587,3.0907,1066624,0
2010-10-15,3.136,3.168,3.0187,3.0427,2148780,0
2010-10-18,3.0427,3.1067,3.0053,3.0293,1963260,0
2010-10-19,2.9787,3.0293,2.896,2.936,2020770,0
2010-10-20,2.9387,3.024,2.912,2.9813,1739006,0
2010-10-21,2.992,3.0667,2.904,2.96,2940139,0
2010-10-22,2.9627,3.04,2.96,3.0133,3531116,0
2010-10-25,3.0347,3.16,3.0347,3.16,2300081,0
2010-10-26,3.1387,3.2347,3.1307,3.1413,2840456,0
2010-10-27,3.112,3.216,3.0827,3.216,2442784,0
2010-10-28,3.3707,3.5173,3.3707,3.4453,8869388,0
2010-10-29,3.3867,3.4773,3.336,3.4133,2989114,0
2010-11-01,3.4427,3.5573,3.432,3.5093,2879411,0
2010-11-02,3.5733,3.6133,3.5547,3.5867,2457128,0
2010-11-03,3.576,3.6427,3.5467,3.6347,2127671,0
2010-11-04,3.7413,3.792,3.6853,3.7227,2713931,0
2010-11-05,3.7413,3.8213,3.6453,3.6587,2401294,0
2010-11-08,3.6427,3.7253,3.632,3.6693,1844584,0
2010-11-09,3.688,3.704,3.608,3.6533,1638791,0
2010-11-10,3.6533,3.6533,3.5547,3.6027,2179834,0
2010-11-11,3.5573,3.6187,3.5333,3.584,1812244,0
2010-11-12,3.5627,3.592,3.4693,3.536,2203736,0
2010-11-15,3.56,3.6427,3.5307,3.5973,2024816,0
2010-11-16,3.5547,3.5973,3.408,3.4533,1867523,0
2010-11-17,3.4533,3.4987,3.4187,3.4907,1346243,0
2010-11-18,3.536,3.6107,3.5333,3.568,1952779,0
2010-11-19,3.5493,3.632,3.5307,3.56,1972331,0
2010-11-22,3.5467,3.6667,3.5307,3.6133,1451003,0
2010-11-23,3.552,3.5947,3.4507,3.488,1370861,0
2010-11-24,3.528,3.6853,3.528,3.6667,1480031,0
2010-11-26,3.6427,3.688,3.5653,3.5653,568999,0
2010-11-29,3.5467,3.5813,3.44,3.56,1278559,0
2010-11-30,3.544,3.608,3.52,3.552,2818376,0
2010-12-01,3.6213,3.648,3.5813,3.6347,2045333,0
2010-12-02,3.648,3.7253,3.616,3.664,2068054,0
2010-12-03,3.6347,3.76,3.6267,3.744,2464335,0
2010-12-06,3.7253,3.7387,3.6533,3.6933,1358351,0
2010-12-07,3.744,3.8,3.6933,3.7013,2492325,0
2010-12-08,3.7173,3.7467,3.7173,3.7333,1552136,0
2010-12-09,3.768,3.8,3.7387,3.7867,1265663,0
2010-12-10,3.7947,3.7973,3.7307,3.7627,2216501,0
2010-12-13,3.7787,3.7973,3.696,3.696,1516613,0
2010-12-14,3.712,3.744,3.6107,3.6293,2106694,0
2010-12-15,3.632,3.6853,3.608,3.6133,2003899,0
2010-12-16,3.6213,3.712,3.6107,3.6613,1619456,0
2010-12-17,3.6693,3.7013,3.6187,3.6373,1698465,0
2010-12-20,3.6453,3.76,3.6453,3.712,1569709,0
2010-12-21,3.744,3.744,3.6613,3.6987,1473675,0
2010-12-22,3.712,3.7467,3.6533,3.7093,1052591,0
2010-12-23,3.7147,3.7333,3.696,3.7147,1142749,0
2010-12-27,3.6933,3.7493,3.6693,3.72,492975,0
2010-12-28,3.728,3.7333,3.656,3.696,917145,0
2010-12-29,3.7067,3.7227,3.68,3.7093,530621,0
2010-12-30,3.7013,3.7787,3.696,3.768,1810973,0
2010-12-31,3.744,3.7973,3.736,3.7387,776441,0
2011-01-03,3.7867,3.7973,3.6773,3.6773,1679025,0
2011-01-04,3.704,3.7067,3.52,3.5653,2807453,0
2011-01-05,3.5627,3.6533,3.536,3.6027,3296775,0
2011-01-06,3.6133,3.6373,3.5493,3.5573,1337393,0
2011-01-07,3.6027,3.648,3.552,3.6427,2878913,0
2011-01-10,3.6267,3.7067,3.6,3.6613,2037094,0
2011-01-11,3.6747,3.6987,3.6107,3.6427,1640235,0
2011-01-12,3.6933,3.7813,3.6587,3.76,2861243,0
2011-01-13,3.7973,4.008,3.7947,3.976,5511803,0
2011-01-14,3.9733,4.056,3.9307,4.0187,2782418,0
2011-01-18,4.0187,4.0347,3.96,3.9947,2002001,0
2011-01-19,4.0053,4.0213,3.9387,3.968,3237360,0
2011-01-20,3.928,4.008,3.8933,4.008,2365245,0
2011-01-21,4.0293,4.152,3.9493,3.9627,3789529,0
2011-01-24,3.976,4.0693,3.936,4.048,2052184,0
2011-01-25,4.0267,4.04,3.9013,3.9627,1645395,0
2011-01-26,3.9653,4.096,3.9173,4.0347,1909635,0
2011-01-27,4.04,4.0773,4,4.0587,1585294,0
2011-01-28,4.0667,4.136,3.912,3.992,2923196,0
2011-01-31,4.0053,4.048,3.9467,4.0213,3067583,0
2011-02-01,4.0613,4.0933,3.984,4.0853,3154163,0
2011-02-02,4.072,4.08,3.9653,3.992,1591759,0
2011-02-03,3.9787,4.0853,3.976,4.0827,1812375,0
2011-02-04,4.0213,4.0293,3.96,3.984,1042530,0
2011-02-07,3.9787,4.064,3.968,4.032,1098960,0
2011-02-08,4.0453,4.1227,4.0187,4.088,1436104,0
2011-02-09,4.088,4.0907,4.016,4.056,877508,0
2011-02-10,4.0347,4.0347,3.952,3.992,843454,0
2011-02-11,3.96,4.0587,3.9573,4.0453,843893,0
2011-02-14,4.0267,4.0453,3.9413,3.9573,917764,0
2011-02-15,3.9547,3.9653,3.848,3.8507,1731424,0
2011-02-16,3.872,3.9093,3.7387,3.7787,2819269,0
2011-02-18,3.7173,3.7387,3.6053,3.6853,3878314,0
2011-02-22,3.6293,3.672,3.5093,3.5093,3749794,0
2011-02-23,3.536,3.6187,3.4933,3.5973,5164875,0
2011-02-24,3.5947,3.6053,3.36,3.4427,6158588,0
2011-02-25,3.4747,3.5493,3.4427,3.5013,2911343,0
2011-02-28,3.5093,3.5333,3.4533,3.5013,2189936,0
2011-03-01,3.504,3.5493,3.4587,3.464,1994093,0
2011-03-02,3.4747,3.4907,3.3787,3.44,1448115,0
2011-03-03,3.4987,3.5227,3.4347,3.4853,1632225,0
2011-03-04,3.4933,3.4933,3.2667,3.336,4600845,0
2011-03-07,3.3173,3.376,3.1493,3.1733,3681563,0
2011-03-08,3.192,3.352,3.1787,3.336,2414936,0
2011-03-09,3.336,3.4133,3.2933,3.368,2119793,0
2011-03-10,3.32,3.3493,3.2667,3.3067,2716601,0
2011-03-11,3.304,3.408,3.272,3.3707,2189111,0
2011-03-14,3.3333,3.376,3.2907,3.3253,3153330,0
2011-03-15,3.2533,3.3253,3.232,3.3253,2003055,0
2011-03-16,3.3067,3.3573,3.288,3.312,2775990,0
2011-03-17,3.3707,3.392,3.2747,3.28,2356530,0
2011-03-18,3.336,3.3787,3.2587,3.2667,3313886,0
2011-03-21,3.32,3.4,3.304,3.3973,1962604,0
2011-03-22,3.4107,3.4347,3.344,3.3867,1839923,0
2011-03-23,3.3733,3.472,3.3253,3.4667,3009870,0
2011-03-24,3.48,3.608,3.4747,3.5573,2761346,0
2011-03-25,3.584,3.7147,3.5707,3.7067,3376684,0
2011-03-28,3.712,3.728,3.4933,3.504,1459894,0
2011-03-29,3.512,3.536,3.4613,3.528,865721,0
2011-03-30,3.5333,3.6133,3.5093,3.6133,1504406,0
2011-03-31,3.5947,3.6347,3.5573,3.632,2101009,0
2011-04-01,3.672,3.736,3.6507,3.6667,2809579,0
2011-04-04,3.6747,3.7333,3.6587,3.72,1444144,0
2011-04-05,3.704,3.832,3.6373,3.6587,4813913,0
2011-04-06,3.664,3.7067,3.6427,3.6667,1187078,0
2011-04-07,3.6747,3.728,3.6347,3.6533,2107688,0
2011-04-08,3.6613,3.68,3.5307,3.5787,1153268,0
2011-04-11,3.5733,3.6267,3.56,3.592,1872480,0
2011-04-12,3.5547,3.592,3.4613,3.4773,1901685,0
2011-04-13,3.504,3.536,3.4453,3.4533,2665909,0
2011-04-14,3.4133,3.472,3.3893,3.456,1527004,0
2011-04-15,3.456,3.52,3.44,3.472,2486880,0
2011-04-18,3.424,3.5573,3.4027,3.5253,2454180,0
2011-04-19,3.5333,3.5627,3.472,3.4933,1878240,0
2011-04-20,3.56,3.6373,3.552,3.6027,2571218,0
2011-04-21,3.6507,3.736,3.624,3.728,3402949,0
2011-04-25,3.7387,3.7627,3.7067,3.7333,2377200,0
2011-04-26,3.7413,3.752,3.6853,3.72,2800751,0
2011-04-27,3.728,3.8,3.7227,3.7733,3384379,0
2011-04-28,3.7733,3.8107,3.6027,3.6693,2232229,0
2011-04-29,3.6827,3.7067,3.6107,3.7013,1851803,0
2011-05-02,3.728,3.776,3.6853,3.696,1462860,0
2011-05-03,3.6853,3.6853,3.6107,3.6347,1095244,0
2011-05-04,3.6347,3.6613,3.5147,3.5413,1702635,0
2011-05-05,3.5067,3.6293,3.5013,3.5627,1305195,0
2011-05-06,3.616,3.6293,3.5173,3.5227,987270,0
2011-05-09,3.5093,3.592,3.5013,3.5387,1578259,0
2011-05-10,3.56,3.704,3.56,3.688,1741155,0
2011-05-11,3.6747,3.7253,3.616,3.6533,1007801,0
2011-05-12,3.632,3.72,3.584,3.7147,1036620,0
2011-05-13,3.7093,3.7707,3.6907,3.7067,1692146,0
2011-05-16,3.6907,3.7147,3.5627,3.568,1336766,0
2011-05-17,3.552,3.5813,3.4827,3.4907,974704,0
2011-05-18,3.5093,3.5387,3.4693,3.5067,1641394,0
2011-05-19,3.5387,3.5547,3.44,3.5307,1915271,0
2011-05-20,3.536,3.6667,3.504,3.6453,3084896,0
2011-05-23,3.8667,3.8853,3.6267,3.6907,2635058,0
2011-05-24,3.712,3.856,3.7013,3.8,3006851,0
2011-05-25,3.8,3.9467,3.784,3.9093,4101049,0
2011-05-26,3.9067,4.0213,3.8427,3.88,3694733,0
2011-05-27,3.888,3.9173,3.84,3.8613,1824645,0
2011-05-31,3.9093,3.9333,3.8187,3.8747,1916625,0
2011-06-01,3.8667,3.872,3.7733,3.784,2555993,0
2011-06-02,3.7813,3.7973,3.7147,3.7467,898129,0
2011-06-03,3.672,3.7253,3.5973,3.6053,1976989,0
2011-06-06,3.6133,3.6587,3.5653,3.568,1972309,0
2011-06-07,3.5973,3.6693,3.5653,3.5707,1325160,0
2011-06-08,3.5493,3.5733,3.4373,3.44,2219501,0
2011-06-09,3.4533,3.4933,3.4133,3.4587,1326551,0
2011-06-10,3.448,3.448,3.3227,3.336,2343308,0
2011-06-13,3.3387,3.392,3.3253,3.3733,2503144,0
2011-06-14,3.4293,3.648,3.4293,3.584,3201885,0
2011-06-15,3.5413,3.624,3.52,3.6027,1879669,0
2011-06-16,3.616,3.6907,3.5387,3.5787,1740210,0
2011-06-17,3.6187,3.6693,3.5813,3.6187,2817743,0
2011-06-20,3.6,3.7093,3.5867,3.6773,1023889,0
2011-06-21,3.7173,3.7947,3.6827,3.776,1738980,0
2011-06-22,3.752,3.8133,3.7173,3.7173,972893,0
2011-06-23,3.664,3.7707,3.6107,3.76,1012208,0
2011-06-24,3.768,3.8107,3.6507,3.728,1225766,0
2011-06-27,3.752,3.8293,3.696,3.8293,1266094,0
2011-06-28,3.8427,3.8907,3.816,3.8507,2264663,0
2011-06-29,3.872,3.9067,3.848,3.904,1983026,0
2011-06-30,3.9013,3.9867,3.88,3.9733,2242980,0
2011-07-01,3.968,4.0267,3.936,3.9973,1716803,0
2011-07-05,3.984,3.992,3.864,3.912,2655270,0
2011-07-06,3.9067,3.968,3.856,3.928,1475681,0
2011-07-07,3.9733,4.0667,3.968,4.0427,1378556,0
2011-07-08,3.9787,4.0507,3.9333,4.0213,1323371,0
2011-07-11,3.9547,4,3.9147,3.9707,1531751,0
2011-07-12,3.9467,4.024,3.9307,4,2582798,0
2011-07-13,4.0267,4.112,4.0133,4.064,2201786,0
2011-07-14,4.0907,4.112,3.976,3.9973,1733040,0
2011-07-15,4.0027,4.0213,3.928,3.968,1666643,0
2011-07-18,3.9493,3.9787,3.8587,3.8853,1238584,0
2011-07-19,3.9253,3.9893,3.9067,3.9627,1371356,0
2011-07-20,3.96,3.96,3.8933,3.9333,817406,0
2011-07-21,3.9413,4.0827,3.9307,4.04,2096239,0
2011-07-22,4.0507,4.1333,3.9947,4.0107,3130545,0
2011-07-25,3.9707,4.1093,3.96,4.0373,2127570,0
2011-07-26,4.0373,4.0427,3.952,3.9733,723281,0
2011-07-27,3.9653,3.9893,3.8107,3.84,2119481,0
2011-07-28,3.8213,3.8987,3.8,3.8213,1682183,0
2011-07-29,3.7787,3.928,3.7013,3.848,1519564,0
2011-08-01,3.9173,3.976,3.8213,3.864,1304411,0
2011-08-02,3.8613,3.912,3.608,3.6133,3989996,0
2011-08-03,3.8053,3.96,3.616,3.7067,11070870,0
2011-08-04,3.648,3.728,3.5227,3.528,4412048,0
2011-08-05,3.5733,3.6,3.3147,3.3867,4412959,0
2011-08-08,3.2853,3.4293,3.0293,3.0693,4366586,0
2011-08-09,3.1333,3.1733,2.8667,3.152,5375310,0
2011-08-10,3.0987,3.1653,2.9653,2.9733,4469426,0
2011-08-11,3.0053,3.1573,2.9467,3.0827,4759526,0
2011-08-12,3.1067,3.2267,3.0427,3.0533,3447506,0
2011-08-15,3.08,3.2533,3.08,3.2453,1676629,0
2011-08-16,3.2133,3.3467,3.168,3.2987,3672578,0
2011-08-17,3.3067,3.3733,3.2267,3.2533,2788695,0
2011-08-18,3.136,3.184,3.032,3.104,4114283,0
2011-08-19,3.0613,3.144,3.0267,3.0453,3945038,0
2011-08-22,3.136,3.136,2.9467,2.9627,2015235,0
2011-08-23,3.0053,3.1893,2.9733,3.1707,3263453,0
2011-08-24,3.16,3.2587,3.1387,3.232,2832019,0
2011-08-25,3.2587,3.3227,3.136,3.1467,1936429,0
2011-08-26,3.12,3.2907,3.0693,3.2693,1665829,0
2011-08-29,3.2587,3.592,3.2587,3.5467,3548138,0
2011-08-30,3.5307,3.6613,3.4613,3.6267,2370431,0
2011-08-31,3.6453,3.72,3.592,3.6587,2790866,0
2011-09-01,3.6427,3.7227,3.48,3.5093,1928111,0
2011-09-02,3.4027,3.4027,3.2373,3.2587,2178495,0
2011-09-06,3.1627,3.2213,3.12,3.2053,2568236,0
2011-09-07,3.2933,3.3787,3.2613,3.3547,2703833,0
2011-09-08,3.328,3.3467,3.1653,3.2,1858099,0
2011-09-09,3.1653,3.1733,2.9493,3,4879073,0
2011-09-12,2.9413,3.0667,2.936,3.024,2822303,0
2011-09-13,3.04,3.1307,2.968,3.04,2636906,0
2011-09-14,3.0693,3.16,3.0427,3.096,2249490,0
2011-09-15,3.1253,3.2133,3.0667,3.208,2284785,0
2011-09-16,3.1893,3.232,3.096,3.16,3295425,0
2011-09-19,3.072,3.0907,2.96,3.0107,3601039,0
2011-09-20,3.0347,3.0827,2.9227,2.9227,1776064,0
2011-09-21,2.9173,2.96,2.7627,2.7653,2163994,0
2011-09-22,2.6773,2.7467,2.64,2.712,3144746,0
2011-09-23,2.6987,2.7333,2.6347,2.6587,2617748,0
2011-09-26,2.6853,2.7413,2.608,2.7147,2901221,0
2011-09-27,2.7867,2.816,2.7147,2.7307,3435030,0
2011-09-28,2.7253,2.7253,2.5333,2.5493,5795445,0
2011-09-29,2.6133,2.6213,2.4533,2.528,3951604,0
2011-09-30,2.4933,2.5093,2.408,2.4213,2500658,0
2011-10-03,2.3947,2.44,2.2373,2.2373,3875141,0
2011-10-04,2.1947,2.3467,2.1493,2.3067,10103366,0
2011-10-05,2.3467,2.384,2.2933,2.3573,5659684,0
2011-10-06,2.3653,2.4587,2.36,2.4373,11413500,0
2011-10-07,2.4613,2.512,2.4133,2.472,7152008,0
2011-10-10,2.5307,2.64,2.5147,2.624,3426581,0
2011-10-11,2.5947,2.6667,2.5653,2.6453,1853310,0
2011-10-12,2.6667,2.8693,2.6667,2.816,5063018,0
2011-10-13,2.7893,2.8613,2.7227,2.816,2655589,0
2011-10-14,2.8507,2.936,2.7947,2.928,2099813,0
2011-10-17,2.8907,2.92,2.8347,2.8853,2985218,0
2011-10-18,2.8773,3.1573,2.8213,3.0933,3335254,0
2011-10-19,3.0773,3.1253,3.024,3.0667,2833763,0
2011-10-20,3.0667,3.0667,2.8427,3,4693568,0
2011-10-21,3.056,3.056,2.8907,2.952,3078810,0
2011-10-24,2.9493,3.272,2.9493,3.256,2957899,0
2011-10-25,3.288,3.3147,3.056,3.0667,2837453,0
2011-10-26,3.1307,3.168,2.8827,3.0107,7335968,0
2011-10-27,3.2613,3.2773,2.688,2.9333,10991753,0
2011-10-28,3.008,3.072,2.9173,2.984,3793976,0
2011-10-31,2.9547,3.1067,2.8853,3.0187,3582945,0
2011-11-01,2.88,2.9467,2.8187,2.856,2319930,0
2011-11-02,2.9147,2.9893,2.8773,2.9867,1649550,0
2011-11-03,3.0133,3.0293,2.8907,3.0187,1973550,0
2011-11-04,2.9947,3.0427,2.968,3.0267,993593,0
2011-11-07,3.0107,3.08,2.9413,3.0667,2405400,0
2011-11-08,3.0773,3.1307,3.04,3.0827,2276933,0
2011-11-09,2.9867,3.056,2.928,2.9387,1876699,0
2011-11-10,3,3.024,2.8,2.8453,3172343,0
2011-11-11,2.944,3.016,2.912,2.9307,5578688,0
2011-11-14,2.928,2.9493,2.8373,2.8667,1476833,0
2011-11-15,2.8347,2.944,2.8187,2.9227,1113311,0
2011-11-16,2.8747,2.9307,2.7733,2.776,1821990,0
2011-11-17,2.7627,2.8293,2.7173,2.7413,1525125,0
2011-11-18,2.7413,2.752,2.608,2.632,3529826,0
2011-11-21,2.64,2.6667,2.5013,2.568,3451995,0
2011-11-22,2.5467,2.584,2.4987,2.5387,2937323,0
2011-11-23,2.4987,2.5173,2.4187,2.4533,2285940,0
2011-11-25,2.4827,2.5333,2.4267,2.4293,1445284,0
2011-11-28,2.5147,2.656,2.5067,2.608,2561666,0
2011-11-29,2.616,2.6373,2.5653,2.5653,1692124,0
2011-11-30,2.6827,2.8187,2.6667,2.8187,2880225,0
2011-12-01,2.7973,2.888,2.7893,2.816,2455151,0
2011-12-02,2.856,2.9333,2.744,2.7493,1555354,0
2011-12-05,2.8,2.8027,2.744,2.76,2430960,0
2011-12-06,2.7547,2.768,2.6693,2.728,1343340,0
2011-12-07,2.704,2.7627,2.6427,2.7307,1351500,0
2011-12-08,2.6907,2.696,2.48,2.4987,2823304,0
2011-12-09,2.488,2.5653,2.488,2.5493,4051271,0
2011-12-12,2.52,2.5333,2.496,2.5307,2391540,0
2011-12-13,2.5653,2.5813,2.3813,2.384,3612953,0
2011-12-14,2.424,2.504,2.3973,2.4373,2391465,0
2011-12-15,2.4693,2.4907,2.4,2.4293,2141438,0
2011-12-16,2.5467,2.5733,2.4667,2.528,4078024,0
2011-12-19,2.544,2.592,2.4347,2.4373,1734184,0
2011-12-20,2.5093,2.5333,2.48,2.512,1996770,0
2011-12-21,2.496,2.5867,2.4667,2.5787,1896473,0
2011-12-22,2.5787,2.6293,2.568,2.624,2351231,0
2011-12-23,2.6373,2.712,2.6187,2.688,1342144,0
2011-12-27,2.688,2.7813,2.68,2.768,1227214,0
2011-12-28,2.76,2.7707,2.632,2.6853,1814235,0
2011-12-29,2.6987,2.7493,2.6907,2.7013,1033658,0
2011-12-30,2.688,2.7253,2.6693,2.7093,885923,0
2012-01-03,2.7867,2.8933,2.7253,2.888,3134265,0
2012-01-04,2.864,2.8693,2.7653,2.7973,1868198,0
2012-01-05,2.7627,2.8293,2.696,2.8027,1439460,0
2012-01-06,2.7947,2.8747,2.7333,2.8613,2054715,0
2012-01-09,2.8693,2.9307,2.848,2.8907,1741789,0
2012-01-10,2.7387,2.912,2.6747,2.8933,3043894,0
2012-01-11,2.8933,2.9173,2.8533,2.8907,1347885,0
2012-01-12,2.896,2.9253,2.8347,2.9173,1453575,0
2012-01-13,2.8693,2.8747,2.776,2.7813,1925130,0
2012-01-17,2.8187,2.84,2.7893,2.8107,1519226,0
2012-01-18,2.8187,2.9013,2.8053,2.8987,1889891,0
2012-01-19,2.904,2.9307,2.7813,2.7813,5417479,0
2012-01-20,2.8027,2.8533,2.7707,2.8213,1872818,0
2012-01-23,2.8187,2.8773,2.7733,2.8453,1120230,0
2012-01-24,2.8347,2.8347,2.784,2.8107,1433603,0
2012-01-25,2.816,2.9147,2.808,2.8827,1194424,0
2012-01-26,2.896,2.9093,2.7893,2.8187,1821893,0
2012-01-27,2.8,2.8133,2.704,2.7093,4340835,0
2012-01-30,2.6667,2.6987,2.616,2.624,3538410,0
2012-01-31,2.6533,2.672,2.5653,2.5867,2835510,0
2012-02-01,2.5947,2.6507,2.5893,2.64,3710329,0
2012-02-02,2.64,2.6827,2.6267,2.6453,3342904,0
2012-02-03,2.6853,2.752,2.6613,2.736,3887535,0
2012-02-06,2.728,2.8,2.72,2.7947,3191449,0
2012-02-07,2.7813,2.8053,2.7333,2.7467,2079011,0
2012-02-08,2.7573,2.7813,2.736,2.7547,1385396,0
2012-02-09,2.7627,2.768,2.7227,2.7413,1614728,0
2012-02-10,2.7067,2.744,2.688,2.7173,1398840,0
2012-02-13,2.752,2.8053,2.6747,2.728,1689604,0
2012-02-14,2.7253,2.7307,2.6853,2.7307,1782383,0
2012-02-15,2.9333,2.9947,2.856,2.8667,7930493,0
2012-02-16,2.8907,2.952,2.8773,2.9253,5211701,0
2012-02-17,2.9333,3.12,2.912,3.0853,4089788,0
2012-02-21,3.104,3.1493,3.016,3.0267,3049485,0
2012-02-22,3.0027,3.0507,2.968,2.9707,1957369,0
2012-02-23,2.9867,3.0187,2.944,3.0187,1660148,0
2012-02-24,3.016,3.032,2.9813,2.9813,1568531,0
2012-02-27,2.952,3.0027,2.9147,2.9627,1570984,0
2012-02-28,2.9653,3.0293,2.9413,2.96,2816123,0
2012-02-29,2.9627,3.024,2.936,2.936,2130281,0
2012-03-01,2.9493,3.0267,2.9413,2.984,1591459,0
2012-03-02,2.984,3.0427,2.9493,2.9573,1621931,0
2012-03-05,2.9413,2.9707,2.9067,2.9227,2102419,0
2012-03-06,2.9547,2.9547,2.8267,2.8453,1797405,0
2012-03-07,2.8693,2.92,2.8693,2.8907,802223,0
2012-03-08,2.9227,2.9787,2.88,2.9733,997853,0
2012-03-09,2.9413,3.0267,2.928,2.9867,3513656,0
2012-03-12,2.9813,2.992,2.9227,2.9307,914786,0
2012-03-13,2.9573,3.0347,2.952,3.0187,2212463,0
2012-03-14,2.976,2.976,2.7707,2.872,6549173,0
2012-03-15,2.8853,2.9707,2.8613,2.9707,2141036,0
2012-03-16,2.9787,2.9787,2.88,2.9093,2134103,0
2012-03-19,2.8933,3.04,2.8853,2.968,2075089,0
2012-03-20,2.936,2.9547,2.8907,2.896,2086474,0
2012-03-21,2.904,2.9307,2.8453,2.8533,1355711,0
2012-03-22,2.8293,2.8613,2.7627,2.7867,1393020,0
2012-03-23,2.7787,2.7947,2.744,2.7627,1605780,0
2012-03-26,2.8053,2.824,2.7547,2.776,3426413,0
2012-03-27,2.784,2.9387,2.7813,2.9093,3565470,0
2012-03-28,2.92,2.9547,2.8827,2.92,3019455,0
2012-03-29,2.8933,2.9627,2.8533,2.9547,3017711,0
2012-03-30,2.984,3.104,2.9627,3.0693,5689444,0
2012-04-02,3.0693,3.136,3.0453,3.1253,3658560,0
2012-04-03,3.128,3.176,3.12,3.1467,3688819,0
2012-04-04,3.12,3.128,3.0667,3.08,3843390,0
2012-04-05,3.0773,3.1333,3.0747,3.112,1929795,0
2012-04-09,3.0347,3.12,3.0213,3.0693,3811136,0
2012-04-10,3.0667,3.072,2.9253,2.9307,2580338,0
2012-04-11,2.992,3.0293,2.936,2.9547,1762950,0
2012-04-12,2.912,2.9787,2.8667,2.9627,1994520,0
2012-04-13,2.9387,2.9467,2.88,2.8933,1413443,0
2012-04-16,2.9173,2.96,2.9093,2.928,1368281,0
2012-04-17,2.9653,3.008,2.9547,2.9867,1100843,0
2012-04-18,2.9653,2.9867,2.904,2.9147,1647098,0
2012-04-19,2.928,2.9973,2.896,2.9653,3746689,0
2012-04-20,2.9973,3.0773,2.96,3.0667,3772823,0
2012-04-23,3.0267,3.032,2.9413,3.0053,2329849,0
2012-04-24,3.0213,3.0293,2.952,2.9733,2437965,0
2012-04-25,3.016,3.0427,2.9867,3.0187,1811003,0
2012-04-26,3.0053,3.0053,2.952,2.9787,2842909,0
2012-04-27,2.9973,3.04,2.96,3.0107,1342639,0
2012-04-30,3.0133,3.0213,2.96,2.96,2448788,0
2012-05-01,3.1333,3.136,2.9733,2.9867,4374300,0
2012-05-02,2.9573,3.0267,2.896,2.992,3577061,0
2012-05-03,2.9813,2.9973,2.896,2.976,2907844,0
2012-05-04,2.9493,2.96,2.784,2.8,2476189,0
2012-05-07,2.792,2.8107,2.752,2.7627,1754280,0
2012-05-08,2.7387,2.7627,2.6773,2.7467,2313390,0
2012-05-09,2.7013,2.7493,2.6773,2.72,2580529,0
2012-05-10,2.752,2.7973,2.72,2.768,2103420,0
2012-05-11,2.7387,2.776,2.7333,2.76,2172206,0
2012-05-14,2.7173,2.7173,2.6347,2.6347,2973630,0
2012-05-15,2.6453,2.7333,2.6373,2.7067,2589863,0
2012-05-16,2.712,2.752,2.696,2.712,2792310,0
2012-05-17,2.7467,2.7467,2.6453,2.6587,3207578,0
2012-05-18,2.6587,2.6667,2.5333,2.5627,5466923,0
2012-05-21,2.5787,2.6507,2.5387,2.6347,2417295,0
2012-05-22,2.632,2.672,2.5573,2.576,2442953,0
2012-05-23,2.552,2.5973,2.5307,2.5867,1546864,0
2012-05-24,2.6213,2.6213,2.5387,2.568,483728,0
2012-05-25,2.5573,2.5893,2.5333,2.5493,1183448,0
2012-05-29,2.584,2.6613,2.5813,2.656,1802209,0
2012-05-30,2.6133,2.6187,2.576,2.592,1282196,0
2012-05-31,2.5867,2.616,2.536,2.608,1590874,0
2012-06-01,2.536,2.5413,2.4213,2.4267,2275496,0
2012-06-04,2.432,2.4667,2.3813,2.4347,1620293,0
2012-06-05,2.4187,2.5653,2.4107,2.5547,2169855,0
2012-06-06,2.584,2.688,2.584,2.6827,1606744,0
2012-06-07,2.7307,2.7547,2.6747,2.6773,1896086,0
2012-06-08,2.6613,2.6827,2.6187,2.664,729398,0
2012-06-11,2.7067,2.7067,2.5227,2.5227,1556209,0
2012-06-12,2.536,2.624,2.4773,2.6213,2445071,0
2012-06-13,2.6053,2.6053,2.4613,2.4773,1089383,0
2012-06-14,2.488,2.584,2.4773,2.584,1014495,0
2012-06-15,2.5813,2.5973,2.544,2.5973,1467533,0
2012-06-18,2.5893,2.6,2.5467,2.584,1095611,0
2012-06-19,2.6027,2.68,2.592,2.6587,1587904,0
2012-06-20,2.672,2.688,2.6107,2.6293,878756,0
2012-06-21,2.6267,2.6267,2.5173,2.5307,946013,0
2012-06-22,2.5493,2.5547,2.4907,2.5333,1629623,0
2012-06-25,2.4587,2.4853,2.4427,2.4693,699034,0
2012-06-26,2.4853,2.4987,2.4507,2.456,995329,0
2012-06-27,2.472,2.472,2.4293,2.456,1034220,0
2012-06-28,2.4267,2.4827,2.3733,2.4373,1418494,0
2012-06-29,2.5013,2.5787,2.4693,2.5653,1663785,0
2012-07-02,2.424,2.4667,2.3707,2.416,4036785,0
2012-07-03,2.4267,2.4667,2.4187,2.4453,962228,0
2012-07-05,2.4347,2.488,2.408,2.4747,1560938,0
2012-07-06,2.4427,2.4853,2.4267,2.4667,1291009,0
2012-07-09,2.4667,2.5227,2.432,2.5067,2173755,0
2012-07-10,2.528,2.5333,2.4667,2.4933,1280858,0
2012-07-11,2.4933,2.5307,2.4427,2.4507,1212274,0
2012-07-12,2.4213,2.44,2.3787,2.4213,1119289,0
2012-07-13,2.44,2.4853,2.4133,2.424,2154998,0
2012-07-16,2.4267,2.4747,2.4053,2.4373,832125,0
2012-07-17,2.456,2.528,2.4107,2.5067,1298783,0
2012-07-18,2.5013,2.552,2.4853,2.528,1015129,0
2012-07-19,2.544,2.584,2.504,2.5707,1222470,0
2012-07-20,2.5547,2.6373,2.5467,2.568,1942661,0
2012-07-23,2.512,2.5467,2.4933,2.4933,1409396,0
2012-07-24,2.5067,2.512,2.4,2.4053,1499194,0
2012-07-25,2.6827,2.7333,2.5547,2.576,3452629,0
2012-07-26,2.6293,2.6293,2.5093,2.5707,2039794,0
2012-07-27,2.5947,2.776,2.592,2.7413,3133238,0
2012-07-30,2.744,2.8,2.744,2.792,1776731,0
2012-07-31,2.824,2.9387,2.8107,2.8933,4186136,0
2012-08-01,2.92,2.944,2.84,2.84,2794384,0
2012-08-02,2.816,2.9013,2.8,2.824,2157176,0
2012-08-03,2.896,2.9333,2.8587,2.9093,2001326,0
2012-08-06,2.9227,2.96,2.912,2.936,1586063,0
2012-08-07,2.9333,2.9733,2.912,2.9307,2113043,0
2012-08-08,2.9067,2.9387,2.9013,2.928,1044866,0
2012-08-09,2.928,2.9627,2.872,2.9067,1909358,0
2012-08-10,2.904,2.9413,2.8773,2.912,1106291,0
2012-08-13,2.896,2.9173,2.832,2.8907,1535378,0
2012-08-14,2.9067,2.936,2.8693,2.8747,1542908,0
2012-08-15,2.88,2.9573,2.848,2.912,1831838,0
2012-08-16,2.9067,3.0053,2.9067,2.9733,2019405,0
2012-08-17,2.9947,3.0933,2.9893,3.0667,2237745,0
2012-08-20,3.04,3.072,3.024,3.0507,1417185,0
2012-08-21,3.0587,3.12,3.056,3.0773,1528421,0
2012-08-22,3.0587,3.1173,3.032,3.0827,1087774,0
2012-08-23,3.0587,3.1173,3.0533,3.0587,1234069,0
2012-08-24,3.0453,3.104,3.0347,3.088,932404,0
2012-08-27,3.088,3.0987,3.0187,3.0293,1406760,0
2012-08-28,3.0747,3.0747,3.0027,3.016,1962135,0
2012-08-29,3.0267,3.0827,3.0187,3.0427,1726305,0
2012-08-30,3.0267,3.0427,2.936,2.9413,2775165,0
2012-08-31,2.976,3.0107,2.9253,2.952,2439675,0
2012-09-04,2.9733,3.0853,2.952,3.0373,3193211,0
2012-09-05,3.048,3.0507,2.9707,2.9813,2260710,0
2012-09-06,3.0133,3.072,2.992,3.0533,2445094,0
2012-09-07,3.072,3.1307,3.072,3.0987,1544741,0
2012-09-10,3.0987,3.12,3.0667,3.0667,1711823,0
2012-09-11,3.0667,3.1573,3.0587,3.104,2281598,0
2012-09-12,3.12,3.2,3.12,3.168,2541814,0
2012-09-13,3.16,3.2187,3.08,3.2,3429803,0
2012-09-14,3.224,3.2747,3.208,3.224,2202615,0
2012-09-17,3.2,3.2693,3.192,3.256,1675500,0
2012-09-18,3.2427,3.256,3.1973,3.2293,1112479,0
2012-09-19,3.2453,3.28,3.24,3.2773,1029368,0
2012-09-20,3.296,3.3253,3.2773,3.3147,1360406,0
2012-09-21,3.3413,3.376,3.2693,3.2693,3176903,0
2012-09-24,3.248,3.3333,3.2213,3.2773,1282943,0
2012-09-25,3.2987,3.3387,3.2533,3.2587,1843556,0
2012-09-26,3.264,3.2853,3.224,3.2427,1197709,0
2012-09-27,3.2613,3.2827,3.232,3.256,2084160,0
2012-09-28,3.2427,3.3173,3.208,3.264,1818986,0
2012-10-01,3.288,3.336,3.2587,3.304,2768989,0
2012-10-02,3.312,3.3333,3.2827,3.304,1628344,0
2012-10-03,3.3147,3.3333,3.256,3.2587,1953026,0
2012-10-04,3.272,3.28,3.1253,3.128,3395063,0
2012-10-05,3.144,3.1653,3.0933,3.1093,2652184,0
2012-10-08,3.0347,3.0693,3.0347,3.0533,4727539,0
2012-10-09,3.0507,3.0827,2.9867,3.032,2489880,0
2012-10-10,3.0347,3.0613,3.0053,3.016,2714640,0
2012-10-11,3.0453,3.112,3.0293,3.0827,3202238,0
2012-10-12,3.0907,3.1013,3.0533,3.072,2842466,0
2012-10-15,3.0907,3.104,3.0533,3.0773,2120441,0
2012-10-16,3.1013,3.168,3.08,3.1547,1736925,0
2012-10-17,3.152,3.216,3.1173,3.216,2306569,0
2012-10-18,3.2187,3.3307,3.1867,3.1867,3412598,0
2012-10-19,3.1573,3.2107,3.1067,3.1707,2035474,0
2012-10-22,3.168,3.2107,3.16,3.1787,1495335,0
2012-10-23,3.1413,3.1733,3.1013,3.1387,2123325,0
2012-10-24,3.2293,3.4667,3.1973,3.3973,7378313,0
2012-10-25,3.424,3.544,3.3893,3.4133,4186710,0
2012-10-26,3.4293,3.4667,3.3707,3.3947,1878000,0
2012-10-31,3.384,3.4133,3.3573,3.4027,1787771,0
2012-11-01,3.4027,3.4827,3.3787,3.448,1487621,0
2012-11-02,3.472,3.472,3.392,3.4213,1500941,0
2012-11-05,3.4187,3.4187,3.3627,3.4,862474,0
2012-11-06,3.4213,3.448,3.408,3.416,752528,0
2012-11-07,3.3653,3.416,3.3467,3.384,1260116,0
2012-11-08,3.3867,3.3867,3.32,3.3253,1316873,0
2012-11-09,3.3173,3.384,3.304,3.3467,929501,0
2012-11-12,3.3093,3.3333,3.1067,3.128,5537051,0
2012-11-13,3.096,3.1707,3.0613,3.1067,2233905,0
2012-11-14,3.1147,3.1493,3.048,3.0507,1982854,0
2012-11-15,3.0533,3.168,3.0373,3.1493,1990744,0
2012-11-16,3.4,3.568,3.3707,3.3733,10252875,0
2012-11-19,3.416,3.4293,3.288,3.32,2521380,0
2012-11-20,3.3093,3.32,3.256,3.288,1183110,0
2012-11-21,3.2907,3.3147,3.2613,3.2773,867525,0
2012-11-23,3.2853,3.3493,3.2507,3.3333,705649,0
2012-11-26,3.3147,3.3227,3.2533,3.288,1327748,0
2012-11-27,3.2907,3.3733,3.272,3.288,1381095,0
2012-11-28,3.28,3.3653,3.2533,3.3627,2611436,0
2012-11-29,3.3893,3.496,3.3787,3.4773,1477013,0
2012-11-30,3.472,3.4907,3.4267,3.4453,1359656,0
2012-12-03,3.48,3.5867,3.4347,3.464,1322584,0
2012-12-04,3.4587,3.472,3.3893,3.44,1816688,0
2012-12-05,3.4373,3.456,3.3387,3.3707,1034096,0
2012-12-06,3.3707,3.4293,3.3573,3.4,716903,0
2012-12-07,3.416,3.4213,3.3707,3.3947,604275,0
2012-12-10,3.3973,3.4187,3.3787,3.4107,571110,0
2012-12-11,3.4373,3.4453,3.3787,3.392,871155,0
2012-12-12,3.4107,3.4293,3.2907,3.3093,2008871,0
2012-12-13,3.3093,3.4053,3.3093,3.3707,1275221,0
2012-12-14,3.3653,3.4667,3.3627,3.456,1380641,0
2012-12-17,3.4667,3.56,3.4533,3.56,1305585,0
2012-12-18,3.552,3.6613,3.552,3.6373,2118731,0
2012-12-19,3.632,3.6533,3.5387,3.5867,3491696,0
2012-12-20,3.5893,3.592,3.5467,3.56,1230068,0
2012-12-21,3.776,4.3493,3.776,4.32,27460369,0
2012-12-24,4.2027,4.264,4.192,4.2533,2350680,0
2012-12-26,4.2533,4.2667,4.1867,4.208,1742591,0
2012-12-27,4.24,4.2933,4.1973,4.2293,2252700,0
2012-12-28,4.2053,4.24,4.1173,4.1333,1910749,0
2012-12-31,4.1333,4.2267,4.112,4.2213,1630294,0
2013-01-02,4.3307,4.4373,4.32,4.3547,4222943,0
2013-01-03,4.3467,4.4107,4.336,4.3733,2069231,0
2013-01-04,4.3867,4.4667,4.3733,4.448,2301000,0
2013-01-07,4.3573,4.5253,4.2693,4.3813,2552295,0
2013-01-08,4.2693,4.344,4.2133,4.28,3877538,0
2013-01-09,4.2987,4.3173,4.232,4.3013,2434594,0
2013-01-10,4.3093,4.3227,4.2267,4.2613,1840054,0
2013-01-11,4.2693,4.2907,4.184,4.2133,2471254,0
2013-01-14,4.2133,4.216,4.1547,4.1973,1316276,0
2013-01-15,4.1653,4.2427,4.1467,4.176,2156175,0
2013-01-16,4.1733,4.176,4.1227,4.1413,1769449,0
2013-01-17,4.1707,4.2613,4.1653,4.1947,1373145,0
2013-01-18,4.1867,4.224,4.1333,4.1867,2270059,0
2013-01-22,4.1733,4.184,4.1253,4.1467,2374868,0
2013-01-23,4.1573,4.1573,4.0987,4.1333,1768500,0
2013-01-24,4.1493,4.1973,4.104,4.152,2417213,0
2013-01-25,4.1493,4.2533,4.1147,4.2373,1802528,0
2013-01-28,4.224,4.224,4.0987,4.12,2429145,0
2013-01-29,4.096,4.096,3.9413,3.9547,5797380,0
2013-01-30,3.96,4.0293,3.96,3.9973,1780350,0
2013-01-31,4.0027,4.1493,4.0027,4.1467,2087033,0
2013-02-01,4.1707,4.24,4.1333,4.2267,1693890,0
2013-02-04,4.2027,4.256,4.1813,4.2453,2436041,0
2013-02-05,4.2587,4.2987,4.2347,4.2453,1667303,0
2013-02-06,4.2053,4.2453,4.184,4.232,1406280,0
2013-02-07,4.216,4.2267,4.1333,4.1733,2662294,0
2013-02-08,4.1867,4.2933,4.1867,4.2667,2733068,0
2013-02-11,4.2587,4.32,4.216,4.2293,1863120,0
2013-02-12,4.2213,4.2747,4.2053,4.2373,2935793,0
2013-02-13,4.12,4.1973,3.9413,3.9867,9700455,0
2013-02-14,3.8587,3.8667,3.7147,3.7867,9823234,0
2013-02-15,3.7787,3.784,3.7093,3.7307,3554231,0
2013-02-19,3.7253,3.7307,3.6693,3.68,3228248,0
2013-02-20,3.672,3.744,3.6587,3.6667,3541346,0
2013-02-21,3.656,3.68,3.5707,3.5733,3110378,0
2013-02-22,3.5973,3.672,3.5413,3.6347,4378913,0
2013-02-25,3.6587,3.7307,3.592,3.6187,4236008,0
2013-02-26,3.624,3.6987,3.6187,3.6747,4606215,0
2013-02-27,3.6613,3.7893,3.6613,3.744,2965470,0
2013-02-28,3.7333,3.7787,3.7307,3.7333,1920803,0
2013-03-01,3.6987,3.7493,3.6853,3.7387,2282501,0
2013-03-04,3.7973,3.8507,3.776,3.8267,3176441,0
2013-03-05,3.832,3.9067,3.816,3.8187,2255036,0
2013-03-06,3.8213,3.8213,3.7627,3.8053,2140451,0
2013-03-07,3.8133,3.8347,3.7227,3.76,3502590,0
2013-03-08,3.784,3.816,3.7067,3.816,2113151,0
2013-03-11,3.816,4.008,3.816,3.936,3033086,0
2013-03-12,3.944,4.2427,3.9147,3.9147,2603269,0
2013-03-13,3.9147,3.992,3.9147,3.9787,1107375,0
2013-03-14,3.9813,4.016,3.9653,3.9867,1851098,0
2013-03-15,3.9867,4.0267,3.9787,4.008,2949383,0
2013-03-18,3.9627,4,3.9227,3.9467,2455658,0
2013-03-19,3.9467,3.968,3.9013,3.92,934946,0
2013-03-20,3.928,3.9867,3.928,3.976,1085216,0
2013-03-21,3.9573,3.984,3.9573,3.9707,1671746,0
2013-03-22,3.984,4.072,3.9573,3.968,5417100,0
2013-03-25,3.9733,4.056,3.9573,3.9707,2181506,0
2013-03-26,3.992,4.032,3.9547,4.0107,2144479,0
2013-03-27,3.9813,4.0107,3.8987,4.0027,3201278,0
2013-03-28,3.952,3.984,3.8987,3.8987,2140421,0
2013-04-01,3.8907,3.92,3.8613,3.88,2012910,0
2013-04-02,3.8827,3.936,3.8053,3.816,1853051,0
2013-04-03,3.8267,3.8667,3.7707,3.8027,3469271,0
2013-04-04,3.8133,4.0027,3.8133,4.0027,4079850,0
2013-04-05,3.9387,4.0507,3.8747,4.0453,2510524,0
2013-04-08,4.0453,4.2,3.9973,4.1973,3488021,0
2013-04-09,4.2027,4.32,4.1387,4.2747,3208151,0
2013-04-10,4.2747,4.3493,4.2667,4.336,2503144,0
2013-04-11,4.3467,4.4,4.3253,4.368,1959503,0
2013-04-12,4.4427,4.7093,4.408,4.68,4629514,0
2013-04-15,4.6267,4.6373,4.44,4.52,3210304,0
2013-04-16,4.5573,4.6933,4.5573,4.656,3000821,0
2013-04-17,4.6667,4.7333,4.6,4.7067,7711793,0
2013-04-18,4.704,4.744,4.6667,4.736,4961186,0
2013-04-19,4.7387,4.9093,4.688,4.8853,2984501,0
2013-04-22,4.88,4.936,4.8347,4.9253,2078610,0
2013-04-23,4.968,5.184,4.9573,5.1547,5187525,0
2013-04-24,5.16,5.256,5.0533,5.0747,8391878,0
2013-04-25,5.112,5.2267,5.112,5.2,3165281,0
2013-04-26,5.2,5.256,5.1573,5.168,1999736,0
2013-04-29,5.064,5.1147,5.0213,5.0533,3954758,0
2013-04-30,5.0267,5.0853,5.0053,5.0827,4917319,0
2013-05-01,5.1013,5.408,5.1013,5.2053,8379203,0
2013-05-02,5.1733,5.2933,5.1733,5.2907,5749703,0
2013-05-03,5.328,5.36,5.296,5.312,2395943,0
2013-05-06,5.296,5.3387,5.2587,5.296,1404506,0
2013-05-07,5.296,5.36,5.2907,5.312,2497039,0
2013-05-08,5.2907,5.3893,5.272,5.3707,2702520,0
2013-05-09,5.352,5.392,5.2853,5.3413,2119939,0
2013-05-10,5.352,5.416,5.32,5.3947,1469104,0
2013-05-13,5.4027,5.4347,5.3467,5.3787,1265955,0
2013-05-14,5.3787,5.6107,5.376,5.5813,2200346,0
2013-05-15,5.5733,5.6507,5.552,5.6,2566414,0
2013-05-16,5.6053,5.6213,5.5173,5.56,2144486,0
2013-05-17,5.584,5.5947,5.512,5.5307,2487473,0
2013-05-20,5.5227,5.6027,5.5227,5.584,2031626,0
2013-05-21,5.584,5.6133,5.5387,5.5733,1714298,0
2013-05-22,5.5867,5.5973,5.4133,5.448,1983139,0
2013-05-23,5.3947,5.424,5.352,5.4213,2938984,0
2013-05-24,5.2507,5.4347,5.216,5.376,2025716,0
2013-05-28,5.4293,5.536,5.3973,5.4987,1357635,0
2013-05-29,5.472,5.4933,4.92,5.0453,21953756,0
2013-05-30,5.0267,5.072,4.9067,4.9413,12119588,0
2013-05-31,4.928,5.3093,4.9013,5.248,10758656,0
2013-06-03,5.3253,5.3973,5.1973,5.248,5254470,0
2013-06-04,5.288,5.288,5.1413,5.1733,3560183,0
2013-06-05,5.16,5.16,4.9547,4.9973,2232675,0
2013-06-06,4.9973,5.136,4.9893,5.0693,1480208,0
2013-06-07,5.0987,5.12,5.0267,5.1173,1777455,0
2013-06-10,5.1173,5.1173,5.024,5.0613,1785623,0
2013-06-11,5.008,5.0587,4.936,5.0053,1025929,0
2013-06-12,5.0347,5.0613,4.9307,4.936,997916,0
2013-06-13,4.92,5.032,4.8613,5,1858121,0
2013-06-14,5,5.0533,5,5.0267,1605424,0
2013-06-17,5.1413,5.3813,5.0827,5.2373,3128741,0
2013-06-18,5.256,5.2987,5.2267,5.2773,1683428,0
2013-06-19,5.264,5.3093,5.216,5.2267,1866919,0
2013-06-20,5.16,5.16,4.9467,4.9733,2797538,0
2013-06-21,4.9413,5.12,4.7973,4.9253,4357155,0
2013-06-24,4.8667,4.9067,4.7333,4.8267,1798579,0
2013-06-25,4.872,4.976,4.8293,4.9547,1851784,0
2013-06-26,4.976,5.0613,4.96,5.0533,1389083,0
2013-06-27,5.2987,5.3813,5.2107,5.256,2367375,0
2013-06-28,5.232,5.3013,5.208,5.2453,6641055,0
2013-07-01,5.296,5.3493,5.2613,5.3173,2172941,0
2013-07-02,5.3307,5.3973,5.2827,5.328,1634288,0
2013-07-03,5.2987,5.3653,5.2747,5.3467,530546,0
2013-07-05,5.3947,5.4213,5.3413,5.4213,1226996,0
2013-07-08,5.44,5.4853,5.4373,5.4747,969443,0
2013-07-09,5.5067,5.5307,5.4533,5.5147,1004149,0
2013-07-10,5.5147,5.5333,5.4107,5.4613,1313903,0
2013-07-11,5.5333,5.5333,5.4533,5.496,996386,0
2013-07-12,5.4933,5.5253,5.4347,5.4373,1282088,0
2013-07-15,5.4293,5.4933,5.3893,5.3973,3274185,0
2013-07-16,5.3867,5.4507,5.36,5.3787,1675369,0
2013-07-17,5.4,5.4187,5.3333,5.3627,1195016,0
2013-07-18,5.3707,5.4933,5.368,5.4587,1287023,0
2013-07-19,5.4373,5.56,5.4373,5.5413,2357741,0
2013-07-22,5.5627,5.616,5.4693,5.48,3831203,0
2013-07-23,5.2533,5.3307,5.08,5.1627,9427856,0
2013-07-24,5.192,5.192,5.0267,5.0507,4818784,0
2013-07-25,5.592,5.7333,5.152,5.2533,6892279,0
2013-07-26,5.424,5.584,5.3013,5.544,9972236,0
2013-07-29,5.528,5.672,5.5067,5.6667,6242640,0
2013-07-30,5.712,5.7493,5.6187,5.736,3562395,0
2013-07-31,5.7093,5.7787,5.6533,5.6667,2865165,0
2013-08-01,5.7067,5.76,5.6907,5.7227,2743076,0
2013-08-02,5.6907,5.76,5.6427,5.736,1163749,0
2013-08-05,5.7227,5.7493,5.6907,5.7387,1879751,0
2013-08-06,5.7387,5.7493,5.672,5.7333,2806669,0
2013-08-07,5.6933,5.76,5.6053,5.7067,2868754,0
2013-08-08,5.7387,5.8453,5.7013,5.7467,2444299,0
2013-08-09,5.7333,5.7733,5.6933,5.7467,2005680,0
2013-08-12,5.728,5.8613,5.7227,5.8267,4340790,0
2013-08-13,5.8373,5.8907,5.8107,5.856,4215109,0
2013-08-14,5.992,6.0773,5.7973,5.8267,4088531,0
2013-08-15,5.8107,5.8667,5.7707,5.848,3119134,0
2013-08-16,5.8293,5.9093,5.8027,5.8133,2269403,0
2013-08-19,5.8853,6.04,5.8693,6.04,3568121,0
2013-08-20,5.848,6.152,5.7707,6.096,4615796,0
2013-08-21,6.0747,6.16,6.064,6.1013,4027980,0
2013-08-22,6.1013,6.3467,6.0933,6.2987,5423288,0
2013-08-23,6.3013,6.368,6.2773,6.2933,3264926,0
2013-08-26,6.3093,6.3787,6.3093,6.3147,2077020,0
2013-08-27,6.2667,6.3067,6.1893,6.2213,1751610,0
2013-08-28,6.2267,6.3147,6.1867,6.232,1824713,0
2013-08-29,6.224,6.36,6.224,6.344,1480496,0
2013-08-30,6.3387,6.3627,6.2453,6.3147,1172655,0
2013-09-03,6.424,6.48,6.328,6.3307,3546424,0
2013-09-04,6.368,6.536,6.3573,6.52,6374543,0
2013-09-05,6.5387,6.7227,6.5387,6.5973,3888109,0
2013-09-06,6.64,6.6933,6.4987,6.6027,2087321,0
2013-09-09,6.6133,6.6613,6.584,6.5893,2932886,0
2013-09-10,6.6453,6.68,6.528,6.5867,2869706,0
2013-09-11,6.6507,6.6507,6.5707,6.592,1961318,0
2013-09-12,6.568,6.592,6.5093,6.5493,2011526,0
2013-09-13,6.5413,6.68,6.536,6.6427,1871228,0
2013-09-16,6.7573,6.8587,6.5333,6.56,1963894,0
2013-09-17,6.5813,6.664,6.56,6.6053,3240544,0
2013-09-18,6.608,6.632,6.5093,6.5253,3052136,0
2013-09-19,6.5573,6.6347,6.5307,6.5387,3412508,0
2013-09-20,6.5787,6.6693,6.56,6.648,3764205,0
2013-09-23,6.7253,6.7733,6.616,6.6373,2269639,0
2013-09-24,6.6213,6.704,6.5573,6.616,4035293,0
2013-09-25,6.624,6.7253,6.5707,6.5733,3845835,0
2013-09-26,6.6027,6.6453,6.4533,6.5947,3829088,0
2013-09-27,6.552,6.744,6.5253,6.6987,2985529,0
2013-09-30,6.6427,6.7253,6.6107,6.68,1932780,0
2013-10-01,6.6773,6.8773,6.6773,6.8,3467925,0
2013-10-02,6.792,6.8187,6.656,6.7707,2405734,0
2013-10-03,6.7787,6.8533,6.576,6.6827,1829321,0
2013-10-04,6.712,6.896,6.672,6.8853,2622293,0
2013-10-07,6.8427,6.8747,6.7413,6.7627,2380448,0
2013-10-08,6.744,6.8,6.4667,6.488,2511296,0
2013-10-09,6.4987,6.5013,6.2,6.4427,2911204,0
2013-10-10,6.5227,6.648,6.472,6.4773,2575961,0
2013-10-11,6.4213,6.5333,6.3787,6.5147,5228006,0
2013-10-14,6.4933,6.536,6.4587,6.464,3028140,0
2013-10-15,6.48,6.536,6.4347,6.4987,4055603,0
2013-10-16,6.5547,6.5947,6.384,6.4027,5672269,0
2013-10-17,6.376,6.376,6.1787,6.256,9896794,0
2013-10-18,6.3013,6.4613,6.3013,6.4133,4594200,0
2013-10-21,6.408,6.4613,6.3307,6.4533,3977524,0
2013-10-22,6.456,6.4773,6.3973,6.4347,3414049,0
2013-10-23,6.392,6.4507,6.3707,6.3787,3652879,0
2013-10-24,6.4053,6.5093,6.4053,6.496,1700093,0
2013-10-25,6.5013,6.536,6.384,6.464,2227763,0
2013-10-28,6.44,6.496,6.384,6.4613,1492331,0
2013-10-29,6.4507,6.4747,6.3493,6.3893,2178731,0
2013-10-30,6.408,6.4293,6.2747,6.3227,2898454,0
2013-10-31,6.304,6.3947,6.2053,6.24,2566320,0
2013-11-01,6.168,6.2267,6,6.048,5232469,0
2013-11-04,6.0533,6.0987,6,6.0187,3169133,0
2013-11-05,6.016,6.104,5.9733,6.0587,3658271,0
2013-11-06,6.08,6.6533,6.0453,6.488,11306498,0
2013-11-07,6.4667,6.504,6.1973,6.2507,7584131,0
2013-11-08,6.2293,6.3307,6.1653,6.216,3398119,0
2013-11-11,6.2107,6.28,6.144,6.272,2425718,0
2013-11-12,6.2667,6.3813,6.2187,6.3787,2834768,0
2013-11-13,6.352,6.4373,6.3013,6.424,1732380,0
2013-11-14,6.4133,6.4347,6.2987,6.4293,1824600,0
2013-11-15,6.4187,6.4187,6.32,6.3787,3535129,0
2013-11-18,6.3813,6.5013,6.3467,6.3653,2529735,0
2013-11-19,6.3387,6.3787,6.2453,6.248,3565616,0
2013-11-20,6.2747,6.384,6.2293,6.2773,2626331,0
2013-11-21,6.288,6.4853,6.2533,6.4293,5380196,0
2013-11-22,6.4027,6.5387,6.336,6.5147,3202560,0
2013-11-25,6.5307,6.624,6.456,6.5093,2061285,0
2013-11-26,6.5067,6.6,6.5067,6.592,1931614,0
2013-11-27,6.6,6.6773,6.5413,6.6773,898005,0
2013-11-29,6.6907,6.728,6.624,6.704,900176,0
2013-12-02,6.6827,6.7147,6.592,6.6347,1675421,0
2013-12-03,6.608,6.6693,6.504,6.5413,1686240,0
2013-12-04,6.4987,6.5947,6.424,6.4507,2610848,0
2013-12-05,6.4293,6.5307,6.4213,6.48,2437763,0
2013-12-06,6.5333,6.584,6.52,6.5333,1818566,0
2013-12-09,6.544,6.6133,6.512,6.5387,1998218,0
2013-12-10,6.5253,6.5973,6.4827,6.4827,1910603,0
2013-12-11,6.4853,6.5307,6.3973,6.4213,2911496,0
2013-12-12,6.4347,6.4773,6.3787,6.3893,1168208,0
2013-12-13,6.4,6.4587,6.392,6.4213,1262985,0
2013-12-16,6.456,6.5893,6.4533,6.568,2736814,0
2013-12-17,6.584,6.624,6.5413,6.6,2196304,0
2013-12-18,6.6,6.6213,6.432,6.584,3054244,0
2013-12-19,6.5733,6.7227,6.5733,6.6827,2865701,0
2013-12-20,6.6613,6.8267,6.64,6.7707,4086923,0
2013-12-23,6.8133,6.8587,6.728,6.8427,2020256,0
2013-12-24,6.8293,6.9333,6.808,6.9093,1304666,0
2013-12-26,6.92,7.088,6.9093,6.928,1853753,0
2013-12-27,6.944,6.9947,6.88,6.896,953546,0
2013-12-30,6.888,6.9387,6.8667,6.92,1259839,0
2013-12-31,6.912,7.0027,6.9013,6.9307,1562228,0
2014-01-02,6.9067,7,6.8667,6.92,1957028,0
2014-01-03,6.9173,6.944,6.8107,6.888,1455896,0
2014-01-06,6.7733,6.8373,6.6827,6.7893,4189830,0
2014-01-07,6.8267,6.9333,6.808,6.8827,3204709,0
2014-01-08,6.8773,6.8907,6.656,6.7013,4723369,0
2014-01-09,6.7067,6.728,6.56,6.5867,3291041,0
2014-01-10,6.6053,6.6053,6.432,6.4693,4924339,0
2014-01-13,6.4667,6.4827,6.2613,6.2747,4208381,0
2014-01-14,6.296,6.328,6.1947,6.2507,2857485,0
2014-01-15,6.2667,6.3227,6.2453,6.2987,3725655,0
2014-01-16,6.28,6.304,6.1387,6.2267,4431011,0
2014-01-17,6.2187,6.2293,6.1227,6.1333,2125320,0
2014-01-21,6.1547,6.2267,6.0267,6.048,3887884,0
2014-01-22,6.0347,6.0827,5.9573,6.072,3326801,0
2014-01-23,6.0507,6.128,5.9893,6.1253,3751279,0
2014-01-24,6.0667,6.0667,5.672,5.776,10465999,0
2014-01-27,5.776,5.7787,5.6107,5.6453,4281045,0
2014-01-28,5.6213,5.7013,5.568,5.576,3989543,0
2014-01-29,5.5173,5.5787,5.4293,5.5333,4094730,0
2014-01-30,5.56,5.808,5.544,5.7573,5067319,0
2014-01-31,5.6747,5.984,5.608,5.8267,8000074,0
2014-02-03,5.8587,5.8773,5.5093,5.52,6133680,0
2014-02-04,5.5333,5.5947,5.472,5.544,3244995,0
2014-02-05,5.4827,5.5787,5.4213,5.5413,2440316,0
2014-02-06,5.5627,5.888,5.52,5.8667,6148024,0
2014-02-07,5.8827,5.9573,5.84,5.9467,3252604,0
2014-02-10,5.9413,6.056,5.8613,6.0027,7464495,0
2014-02-11,5.9787,6.064,5.9547,6.0267,4526464,0
2014-02-12,6.3067,6.5333,6.1333,6.2693,20527646,0
2014-02-13,6.0933,6.2373,6.056,6.1653,7640149,0
2014-02-14,6.144,6.2133,6.1333,6.1867,4665829,0
2014-02-18,6.1813,6.2453,6.1387,6.1893,2167583,0
2014-02-19,6.2293,6.2533,6.072,6.0773,3560359,0
2014-02-20,6.0747,6.1973,6.0747,6.1787,2312681,0
2014-02-21,6.1787,6.1787,6.04,6.088,3770565,0
2014-02-24,6.096,6.2533,6.096,6.2373,2949473,0
2014-02-25,6.2587,6.3253,6.2187,6.3227,2207831,0
2014-02-26,6.3333,6.3973,6.2827,6.36,1901486,0
2014-02-27,6.3333,6.424,6.312,6.4,2964045,0
2014-02-28,6.4027,6.488,6.4,6.48,2587879,0
2014-03-03,6.4027,6.4587,6.328,6.4053,2216138,0
2014-03-04,6.496,6.5867,6.4747,6.504,4641780,0
2014-03-05,6.496,6.544,6.4507,6.4747,2477209,0
2014-03-06,6.472,6.5333,6.432,6.4933,1923244,0
2014-03-07,6.5547,6.6,6.488,6.536,2250038,0
2014-03-10,6.5227,6.5467,6.4347,6.4827,1570481,0
2014-03-11,6.5547,6.9627,6.5547,6.8693,9834570,0
2014-03-12,6.8267,7.1387,6.7813,6.952,10031516,0
2014-03-13,6.9813,7.008,6.7653,6.8027,3412024,0
2014-03-14,6.5067,6.7307,6.4667,6.6107,3912251,0
2014-03-17,6.6373,6.704,6.584,6.5947,2311151,0
2014-03-18,6.5787,6.6613,6.5573,6.6533,2814668,0
2014-03-19,6.6427,6.6667,6.4373,6.464,3618791,0
2014-03-20,6.4533,6.4747,6.3413,6.408,3654413,0
2014-03-21,6.4027,6.4133,6.2027,6.216,5701069,0
2014-03-24,6.2373,6.2907,6.1333,6.1573,3262943,0
2014-03-25,6.1813,6.224,6.128,6.1387,2077433,0
2014-03-26,6.16,6.1707,5.96,5.976,4064250,0
2014-03-27,5.952,6.0133,5.8027,5.9973,6466883,0
2014-03-28,5.92,6.24,5.8667,6.2347,6083059,0
2014-03-31,6.272,6.408,6.216,6.32,3387983,0
2014-04-01,6.36,6.392,6.28,6.32,2122328,0
2014-04-02,6.3093,6.3467,6.264,6.328,3863333,0
2014-04-03,6.3493,6.3707,6.2267,6.2507,1648950,0
2014-04-04,6.296,6.304,6.0827,6.1093,4396526,0
2014-04-07,6.0747,6.0747,5.8933,5.9067,3500081,0
2014-04-08,5.8853,5.9867,5.856,5.896,3517241,0
2014-04-09,5.936,6.008,5.8533,5.9733,2494571,0
2014-04-10,5.9867,6.0693,5.8267,5.896,5242886,0
2014-04-11,5.8267,5.9173,5.7573,5.7867,4264298,0
2014-04-14,5.8613,6.032,5.7707,5.824,3321645,0
2014-04-15,5.8667,5.9173,5.8107,5.904,3587318,0
2014-04-16,5.9547,5.984,5.864,5.8827,2622833,0
2014-04-17,5.8613,5.9173,5.8133,5.888,2586109,0
2014-04-21,5.9093,6.4133,5.8667,6.2187,13943175,0
2014-04-22,6.2293,6.4587,6.216,6.3333,5311688,0
2014-04-23,6.3387,6.416,6.2933,6.3493,2989725,0
2014-04-24,6.3947,6.3947,6.0747,6.1307,8369588,0
2014-04-25,6.064,6.064,5.8107,5.8773,6722918,0
2014-04-28,5.896,5.9253,5.752,5.832,4591290,0
2014-04-29,5.8587,6.0053,5.8587,5.9867,5081606,0
2014-04-30,6.2,6.304,6.0693,6.2053,5727904,0
2014-05-01,6.2027,6.232,6.032,6.1707,3997088,0
2014-05-02,6.192,6.2693,6.1653,6.192,3426405,0
2014-05-05,6.16,6.168,6.0267,6.072,3891578,0
2014-05-06,6.048,6.1467,5.9787,6,3087356,0
2014-05-07,6.0373,6.0373,5.896,5.96,3019721,0
2014-05-08,5.9227,6.056,5.8453,5.8853,3144896,0
2014-05-09,5.8933,5.8987,5.8267,5.864,2532405,0
2014-05-12,5.904,6,5.8667,5.9893,3881535,0
2014-05-13,6.08,6.304,6.0693,6.2667,5864989,0
2014-05-14,6.256,6.3413,6.2347,6.2507,3865924,0
2014-05-15,6.2373,6.3547,6.16,6.288,4882316,0
2014-05-16,6.2747,6.3467,6.2453,6.3467,2746050,0
2014-05-19,6.328,6.3573,6.2667,6.3573,1993950,0
2014-05-20,6.3573,6.392,6.2347,6.28,2693081,0
2014-05-21,6.296,6.408,6.272,6.3973,3040624,0
2014-05-22,6.4427,6.5067,6.4027,6.5067,2463911,0
2014-05-23,6.5253,6.656,6.4453,6.624,2980740,0
2014-05-27,6.6133,6.6693,6.584,6.648,3262196,0
2014-05-28,6.624,6.7147,6.6027,6.6267,1762804,0
2014-05-29,6.6613,6.6613,6.504,6.6,3854400,0
2014-05-30,6.5893,6.6133,6.4907,6.5813,2151364,0
2014-06-02,6.5813,6.608,6.4907,6.552,2076683,0
2014-06-03,6.496,6.5973,6.3787,6.584,5782219,0
2014-06-04,6.5573,6.5707,6.4907,6.5253,1761953,0
2014-06-05,6.5467,6.6427,6.488,6.6053,3680363,0
2014-06-06,6.6107,6.7067,6.6107,6.68,2897618,0
2014-06-09,6.648,6.704,6.528,6.6773,2439251,0
2014-06-10,6.6613,6.7253,6.6613,6.7253,2978625,0
2014-06-11,6.6773,6.8587,6.6773,6.8453,2897235,0
2014-06-12,6.8267,6.8267,6.7093,6.7253,2796004,0
2014-06-13,6.7387,6.8,6.6933,6.7547,1634258,0
2014-06-16,6.7493,6.752,6.6533,6.664,3243664,0
2014-06-17,6.6533,6.664,6.5893,6.608,5162550,0
2014-06-18,6.608,6.7093,6.552,6.704,3381233,0
2014-06-19,6.7067,6.8027,6.6267,6.6587,1823633,0
2014-06-20,6.6827,6.6827,6.5893,6.6053,4261088,0
2014-06-23,6.6427,6.6987,6.6053,6.6747,3442984,0
2014-06-24,6.6773,6.736,6.648,6.656,2079514,0
2014-06-25,6.632,6.7307,6.576,6.7147,3383108,0
2014-06-26,6.7413,6.816,6.7067,6.736,2671976,0
2014-06-27,6.7413,6.7867,6.6747,6.72,2318831,0
2014-06-30,6.7013,6.7227,6.592,6.7147,1410071,0
2014-07-01,6.736,6.8427,6.736,6.8053,3978889,0
2014-07-02,6.8293,6.9227,6.8107,6.832,1827375,0
2014-07-03,6.8613,6.904,6.832,6.8853,620509,0
2014-07-07,6.88,6.9547,6.8693,6.92,4831523,0
2014-07-08,6.9147,6.936,6.8347,6.864,4908094,0
2014-07-09,6.864,6.92,6.8427,6.912,3431040,0
2014-07-10,6.784,6.872,6.7547,6.8587,3640721,0
2014-07-11,6.8373,6.8693,6.696,6.7147,5526304,0
2014-07-14,6.7627,6.7733,6.6373,6.6533,3101610,0
2014-07-15,6.6507,6.6747,6.6,6.624,2166218,0
2014-07-16,6.6293,6.6427,6.5547,6.5813,3870191,0
2014-07-17,6.52,6.5547,6.464,6.48,5365470,0
2014-07-18,6.4747,6.5333,6.408,6.4853,3220365,0
2014-07-21,6.4213,6.464,6.3707,6.4453,3197149,0
2014-07-22,6.488,6.536,6.4613,6.5093,2195213,0
2014-07-23,6.52,6.5387,6.3733,6.4133,4094475,0
2014-07-24,6.0827,6.1387,5.7627,6.0107,19408841,0
2014-07-25,7.0027,7.0027,5.8,6.0133,7997854,0
2014-07-28,6.008,6.008,5.8533,5.8747,5340416,0
2014-07-29,5.8907,5.9493,5.8533,5.8827,3520598,0
2014-07-30,5.928,5.9547,5.8693,5.8933,2340986,0
2014-07-31,5.8667,5.9227,5.8107,5.8133,3545475,0
2014-08-01,5.824,5.872,5.768,5.7787,4420834,0
2014-08-04,5.7947,5.848,5.776,5.8107,2548496,0
2014-08-05,5.808,5.896,5.728,5.7787,2485909,0
2014-08-06,5.76,5.8907,5.7227,5.8747,2923459,0
2014-08-07,5.8773,5.9067,5.8293,5.84,3007928,0
2014-08-08,5.84,5.904,5.84,5.896,2797980,0
2014-08-11,5.9227,6.072,5.9067,6.0613,3648750,0
2014-08-12,6.0347,6.1093,6.016,6.096,2429175,0
2014-08-13,6.096,6.1093,6.0613,6.0773,2257283,0
2014-08-14,6.0827,6.192,6.0693,6.192,2316135,0
2014-08-15,6.2347,6.2587,6.16,6.2427,2656665,0
2014-08-18,6.288,6.304,6.24,6.2907,1977304,0
2014-08-19,6.3227,6.3627,6.2613,6.3227,1705204,0
2014-08-20,6.3093,6.36,6.2587,6.336,2381224,0
2014-08-21,6.3227,6.4347,6.3227,6.4,2404519,0
2014-08-22,6.3947,6.4187,6.2987,6.3253,1622355,0
2014-08-25,6.3413,6.4107,6.288,6.3547,1264249,0
2014-08-26,6.3467,6.3947,6.2907,6.368,2191159,0
2014-08-27,6.3787,6.5147,6.3253,6.3813,1799348,0
2014-08-28,6.3707,6.4693,6.3173,6.4533,2574345,0
2014-08-29,6.4907,6.728,6.4213,6.664,7804103,0
2014-09-02,6.6933,6.8747,6.608,6.856,7323334,0
2014-09-03,6.872,6.984,6.7893,6.856,4640925,0
2014-09-04,6.88,6.9333,6.8053,6.8587,3774983,0
2014-09-05,6.8427,7.032,6.8427,6.976,6831210,0
2014-09-08,6.9973,7.1627,6.9253,7.152,8258318,0
2014-09-09,7.1653,7.32,7.12,7.16,12850571,0
2014-09-10,7.176,7.1947,7.1067,7.12,4684984,0
2014-09-11,7.096,7.1547,7.0373,7.0667,4117871,0
2014-09-12,7.0453,7.0587,6.976,7,3327289,0
2014-09-15,6.9893,7.0293,6.9333,7.0053,1933864,0
2014-09-16,6.9547,7,6.9013,6.9733,2075321,0
2014-09-17,6.992,7.0667,6.9387,7.04,2389901,0
2014-09-18,7.0693,7.1413,6.984,7,3760789,0
2014-09-19,7.0267,7.1227,6.9227,6.976,4014101,0
2014-09-22,6.9493,6.9813,6.9067,6.9467,1856914,0
2014-09-23,6.9333,6.9947,6.9227,6.9307,2855824,0
2014-09-24,6.9307,6.9893,6.928,6.9733,1580104,0
2014-09-25,6.9733,6.9867,6.9147,6.936,2651681,0
2014-09-26,6.936,7.1413,6.936,7.0907,3765983,0
2014-09-29,7.0267,7.0907,6.928,6.9333,3849311,0
2014-09-30,6.944,6.952,6.6907,6.6907,8814248,0
2014-10-01,6.6453,6.6933,6.496,6.6107,7049423,0
2014-10-02,6.6027,6.6347,6.4187,6.616,3446490,0
2014-10-03,6.6773,6.8453,6.6747,6.7173,3611216,0
2014-10-06,6.7413,6.7707,6.6347,6.6427,3136564,0
2014-10-07,6.5813,6.6827,6.528,6.6213,6470336,0
2014-10-08,6.608,6.6773,6.4667,6.5573,3635235,0
2014-10-09,6.536,6.608,6.112,6.1333,11210558,0
2014-10-10,6.1013,6.1413,5.9333,5.9573,6697163,0
2014-10-13,5.96,6.0747,5.8,5.864,5857200,0
2014-10-14,5.896,6.0267,5.832,5.9493,4517145,0
2014-10-15,5.856,6.024,5.76,5.9707,4152630,0
2014-10-16,5.8987,6.168,5.864,6.128,5070398,0
2014-10-17,6.208,6.2773,6.12,6.128,5623976,0
2014-10-20,6.1253,6.2427,6.1253,6.2267,2398973,0
2014-10-21,6.248,6.5467,6.2373,6.4453,4430509,0
2014-10-22,6.4907,6.544,6.3493,6.3627,4492504,0
2014-10-23,6.4267,6.5493,6.3627,6.3947,2616053,0
2014-10-24,6.408,6.536,6.3707,6.5227,2368406,0
2014-10-27,6.5253,6.5547,6.4,6.5307,2599568,0
2014-10-28,6.5173,6.6453,6.4213,6.6293,3083168,0
2014-10-29,6.6773,6.736,6.5787,6.656,1992735,0
2014-10-30,6.6053,6.7787,6.5813,6.7413,2855524,0
2014-10-31,6.88,6.9147,6.7387,6.8347,3799571,0
2014-11-03,6.8613,6.9307,6.8,6.896,6154346,0
2014-11-04,6.912,6.9333,6.7733,6.8853,4918680,0
2014-11-05,6.92,6.928,6.784,6.8373,5232949,0
2014-11-06,6.7653,6.8667,6.1707,6.192,34616265,0
2014-11-07,6.0373,6.3947,5.856,6.0933,18880515,0
2014-11-10,6.0187,6.1493,5.944,6.0107,7250220,0
2014-11-11,6.0347,6.0347,5.8453,5.9787,8844349,0
2014-11-12,6.0453,6.048,5.9707,5.992,6192011,0
2014-11-13,5.9787,6.008,5.896,5.936,2904780,0
2014-11-14,5.9333,6.048,5.8933,6.0267,4128593,0
2014-11-17,6.024,6.0267,5.9173,5.9733,2226086,0
2014-11-18,5.984,6.1307,5.9547,6.1173,2106180,0
2014-11-19,6.1093,6.168,6.0293,6.12,2296283,0
2014-11-20,6.1093,6.3573,6.104,6.336,3890783,0
2014-11-21,6.408,6.6533,6.3973,6.56,8681258,0
2014-11-24,6.5813,6.6347,6.5253,6.624,2891378,0
2014-11-25,6.3093,6.6293,6.2933,6.6267,3287805,0
2014-11-26,6.624,6.6667,6.5627,6.6053,1754280,0
2014-11-28,6.624,6.6987,6.584,6.6373,1209634,0
2014-12-01,6.576,6.6107,6.2693,6.3493,6444559,0
2014-12-02,6.352,6.4453,6.2373,6.2773,3528094,0
2014-12-03,6.264,6.352,6.248,6.3307,2347418,0
2014-12-04,6.3253,6.3253,6.2,6.256,1761488,0
2014-12-05,6.2507,6.3653,6.1867,6.2267,2276509,0
2014-12-08,6.1947,6.216,5.968,5.992,3985886,0
2014-12-09,5.928,6,5.8133,5.9227,6115286,0
2014-12-10,5.9173,5.944,5.6453,5.648,3405413,0
2014-12-11,5.6587,5.7733,5.5787,5.6107,2117948,0
2014-12-12,5.56,5.624,5.4987,5.5653,3044389,0
2014-12-15,5.5973,5.64,5.392,5.4107,2479598,0
2014-12-16,5.3867,5.4453,5.2427,5.3467,4886430,0
2014-12-17,5.336,5.5893,5.2427,5.5733,5903760,0
2014-12-18,5.6507,5.7147,5.5573,5.7067,4322284,0
2014-12-19,5.7173,5.848,5.6827,5.8133,4896851,0
2014-12-22,5.8027,5.864,5.7333,5.848,1733734,0
2014-12-23,5.8667,5.952,5.824,5.8453,1782971,0
2014-12-24,5.8667,5.952,5.824,5.824,1055846,0
2014-12-26,5.856,5.9707,5.8507,5.888,1276703,0
2014-12-29,5.8747,5.9947,5.8213,5.8293,1657324,0
2014-12-30,5.8507,6.0213,5.8507,5.9947,1617514,0
2014-12-31,6.0187,6.048,5.92,5.9333,1870658,0
2015-01-02,5.9627,6.0027,5.6613,5.768,2679139,0
2015-01-05,5.728,5.792,5.5947,5.648,2162715,0
2015-01-06,5.648,5.6507,5.312,5.4293,3871140,0
2015-01-07,5.4827,5.608,5.4507,5.608,2595495,0
2015-01-08,5.6773,6.096,5.6613,6.0533,6712898,0
2015-01-09,6.056,6.0613,5.936,6.0427,1334363,0
2015-01-12,6.0267,6.0533,5.928,6.0187,1541228,0
2015-01-13,6.088,6.176,5.888,6,2089185,0
2015-01-14,5.912,6.0773,5.8347,6.0453,3176228,0
2015-01-15,6.0933,6.0933,5.9493,6.0213,3891908,0
2015-01-16,5.9867,6.0373,5.9493,6,3400208,0
2015-01-20,6.0187,6.0453,5.848,5.9147,2612681,0
2015-01-21,5.928,6,5.768,5.784,2850315,0
2015-01-22,5.8453,5.8907,5.7867,5.8347,3859500,0
2015-01-23,5.8133,5.8667,5.7627,5.7653,1739906,0
2015-01-26,5.7893,5.9253,5.7573,5.8293,5233271,0
2015-01-27,5.7493,5.896,5.6693,5.6693,5763188,0
2015-01-28,5.712,5.7573,5.5867,5.6373,4060560,0
2015-01-29,5.6853,5.6853,5.5547,5.6187,2967649,0
2015-01-30,5.568,5.7413,5.5307,5.64,2848931,0
2015-02-02,5.6587,5.8293,5.5947,5.7627,4394344,0
2015-02-03,5.7893,6.0613,5.7627,6.024,3801210,0
2015-02-04,5.9787,6.144,5.9573,6.0373,2448113,0
2015-02-05,6.0533,6.1733,5.992,6.0613,2518136,0
2015-02-06,6.0613,6.1333,5.9227,5.9493,2467710,0
2015-02-09,5.9333,6.0693,5.832,6.0427,2207074,0
2015-02-10,6.112,6.2667,6.04,6.2373,3779303,0
2015-02-11,6.28,6.3493,6.2027,6.304,3932884,0
2015-02-12,6.6933,7.0053,6.6667,6.9307,15853298,0
2015-02-13,6.9573,6.9573,6.8213,6.8373,4220389,0
2015-02-17,6.824,6.9333,6.8,6.8613,3485258,0
2015-02-18,6.864,6.9467,6.84,6.92,2407560,0
2015-02-19,6.9093,7,6.88,6.9253,3468930,0
2015-02-20,6.9173,6.96,6.8427,6.9413,2482729,0
2015-02-23,6.9547,7.0267,6.864,6.9173,3299404,0
2015-02-24,6.8667,6.9173,6.7947,6.856,2347838,0
2015-02-25,6.8213,6.96,6.7893,6.9307,1831253,0
2015-02-26,6.9067,6.9547,6.8533,6.9307,1316764,0
2015-02-27,6.9093,6.9733,6.8427,6.864,3102645,0
2015-03-02,6.8907,7.1973,6.8453,7.072,4245000,0
2015-03-03,7.0587,7.168,7.0293,7.1253,2880000,0
2015-03-04,7.0827,7.1733,7.04,7.1653,3099375,0
2015-03-05,7.1787,7.24,7.0613,7.2,2442000,0
2015-03-06,7.1413,7.32,7.1387,7.312,4752750,0
2015-03-09,8.8293,8.8507,8.088,8.4293,37012875,0
2015-03-10,8.344,9.0613,8.264,8.9973,20130750,0
2015-03-11,9.0107,9.072,8.8133,8.92,9408750,0
2015-03-12,8.9387,9.0773,8.912,8.9787,4854750,0
2015-03-13,9.0213,9.192,8.9733,9.1707,5874000,0
2015-03-16,9.1813,9.3067,9.1013,9.2693,3220125,0
2015-03-17,9.288,9.424,9.2507,9.3013,2999625,0
2015-03-18,9.3173,9.464,9.256,9.4347,3178125,0
2015-03-19,9.4133,9.517,9.368,9.464,2322750,0
2015-03-20,9.525,9.533,9.3733,9.4747,2498625,0
2015-03-23,9.472,9.6,9.4133,9.501,2250375,0
2015-03-24,9.525,9.605,9.464,9.584,4322625,0
2015-03-25,9.616,9.691,9.496,9.547,6933750,0
2015-03-26,9.4907,9.605,9.4533,9.547,2055000,0
2015-03-27,9.571,9.6,9.541,9.573,3434250,0
2015-03-30,9.621,9.64,9.525,9.576,3093750,0
2015-03-31,9.573,9.725,9.552,9.624,5705539,0
2015-04-01,9.504,9.664,9.4667,9.579,2885625,0
2015-04-02,9.624,9.776,9.579,9.659,3121875,0
2015-04-06,9.624,9.747,9.6,9.677,2337375,0
2015-04-07,9.704,9.747,9.552,9.579,1857491,0
2015-04-08,9.595,9.733,9.589,9.725,2920875,0
2015-04-09,9.768,9.896,9.64,9.701,1483504,0
2015-04-10,9.739,9.76,9.64,9.669,2014125,0
2015-04-13,9.688,9.739,9.6,9.675,2024625,0
2015-04-14,9.651,10.779,9.0213,9.096,16687500,0
2015-04-15,9.4,9.488,9.0533,9.2027,17934705,0
2015-04-16,9.1893,9.552,9.1893,9.36,6864263,0
2015-04-17,9.2587,9.576,9.2533,9.552,5178750,0
2015-04-20,9.576,9.619,9.424,9.603,2632421,0
2015-04-21,9.669,9.683,9.525,9.661,2470691,0
2015-04-22,9.632,9.717,9.616,9.627,4457621,0
2015-04-23,9.515,9.792,9.515,9.675,3766875,0
2015-04-24,9.736,9.867,9.685,9.795,2500129,0
2015-04-27,9.853,9.899,9.763,9.816,3352875,0
2015-04-28,9.845,9.896,9.739,9.853,3301500,0
2015-04-29,9.771,9.816,9.739,9.784,1437750,0
2015-04-30,9.749,9.827,9.749,9.803,3004875,0
2015-05-01,9.813,9.904,9.8,9.901,5721750,0
2015-05-04,10.179,10.248,9.979,10.016,4250625,0
2015-05-05,9.965,10.003,9.797,9.827,3586500,0
2015-05-06,9.859,9.88,9.64,9.723,2379746,0
2015-05-07,9.747,9.843,9.707,9.787,2228216,0
2015-05-08,9.851,9.899,9.725,9.744,1534125,0
2015-05-11,9.747,9.837,9.725,9.771,1941750,0
2015-05-12,9.725,9.936,9.725,9.883,3968265,0
2015-05-13,9.883,9.904,9.755,9.787,1996125,0
2015-05-14,9.819,9.867,9.8,9.845,1193250,0
2015-05-15,9.859,9.92,9.8,9.811,1831800,0
2015-05-18,9.779,9.885,9.725,9.853,1994471,0
2015-05-19,9.867,9.885,9.763,9.797,1665375,0
2015-05-20,9.787,9.837,9.741,9.763,1464750,0
2015-05-21,9.765,9.869,9.72,9.795,2094000,0
2015-05-22,9.8,9.867,9.792,9.837,2404875,0
2015-05-26,9.803,9.821,9.616,9.752,2059020,0
2015-05-27,9.749,9.84,9.712,9.779,1480500,0
2015-05-28,9.781,9.811,9.736,9.795,1023439,0
2015-05-29,9.797,9.88,9.752,9.859,1357875,0
2015-06-01,9.899,9.925,9.781,9.816,2230166,0
2015-06-02,9.808,9.872,9.739,9.76,2620343,0
2015-06-03,9.765,9.813,9.584,9.725,2416500,0
2015-06-04,9.72,9.875,9.627,9.691,1621875,0
2015-06-05,9.664,9.907,9.573,9.88,3219000,0
2015-06-08,9.824,9.883,9.749,9.819,1552875,0
2015-06-09,9.803,9.853,9.76,9.843,1214370,0
2015-06-10,9.899,10.157,9.843,10.043,2854958,0
2015-06-11,10.043,10.104,9.984,10.08,1632506,0
2015-06-12,10.067,10.184,10.04,10.128,1615875,0
2015-06-15,10.061,10.16,10.019,10.08,1803375,0
2015-06-16,10.077,10.117,9.987,10.075,1449750,0
2015-06-17,10.101,10.131,10.024,10.085,2278875,0
2015-06-18,10.091,10.155,10.029,10.04,5320500,0
2015-06-19,10.008,10.115,9.907,10.056,2266125,0
2015-06-22,10.083,10.149,10.04,10.107,1714500,0
2015-06-23,10.112,10.165,10.048,10.141,1746199,0
2015-06-24,10.157,10.184,10.04,10.053,1189875,0
2015-06-25,10.064,10.077,9.973,10,1157625,0
2015-06-26,10.013,10.179,10,10.141,2184375,0
2015-06-29,10.064,10.141,9.925,9.955,3505875,0
2015-06-30,10.016,10.056,9.747,9.941,6754061,0
2015-07-01,9.976,10.155,9.912,10.008,2632125,0
2015-07-02,10.003,10.08,9.968,10.04,1014750,0
2015-07-06,9.987,10.053,9.931,9.989,1062375,0
2015-07-07,10.835,10.853,10.416,10.571,14682750,0
2015-07-08,10.507,10.576,10.387,10.443,3174750,0
2015-07-09,10.309,10.496,10.285,10.357,4156500,0
2015-07-10,10.405,10.531,10.349,10.363,3494625,0
2015-07-13,10.44,10.555,10.435,10.453,4649625,0
2015-07-14,10.456,10.637,10.432,10.587,2396719,0
2015-07-15,10.587,10.592,10.307,10.405,2950361,0
2015-07-16,10.453,10.613,10.432,10.509,2328375,0
2015-07-17,10.509,10.557,10.453,10.536,1611750,0
2015-07-20,10.544,10.627,10.523,10.6,2070375,0
2015-07-21,11.005,11.109,10.592,10.669,11836500,0
2015-07-22,10.669,10.917,10.608,10.771,6358875,0
2015-07-23,10.808,10.896,10.643,10.691,5369250,0
2015-07-24,10.715,10.733,10.576,10.6,2382750,0
2015-07-27,10.499,10.547,10.387,10.44,2720250,0
2015-07-28,10.443,10.48,10.368,10.384,4051875,0
2015-07-29,10.384,10.499,10.275,10.36,6623250,0
2015-07-30,10.2,10.544,10.123,10.411,9753375,0
2015-07-31,10.507,10.507,10.224,10.267,3672375,0
2015-08-03,10.267,10.493,10.267,10.424,4582838,0
2015-08-04,10.427,10.499,10.365,10.477,4114500,0
2015-08-05,10.491,10.589,10.408,10.429,2079375,0
2015-08-06,10.44,10.493,10.288,10.4,2691450,0
2015-08-07,10.355,10.472,10.344,10.435,1938375,0
2015-08-10,10.464,10.464,10.309,10.325,2709000,0
2015-08-11,10.299,10.4,10.24,10.395,2184248,0
2015-08-12,10.368,10.392,10.243,10.341,3477375,0
2015-08-13,10.304,10.411,10.28,10.283,1690875,0
2015-08-14,10.299,10.395,10.24,10.36,1047000,0
2015-08-17,10.36,10.472,10.315,10.453,2043750,0
2015-08-18,10.445,10.507,10.427,10.477,1849125,0
2015-08-19,10.453,10.453,10.352,10.373,3764625,0
2015-08-20,10.32,10.371,10.147,10.155,2745750,0
2015-08-21,10.005,10.181,9.987,10.064,2810250,0
2015-08-24,9.707,9.941,9.597,9.677,3523931,0
2015-08-25,9.888,10.008,9.675,9.707,3039750,0
2015-08-26,9.835,9.877,9.653,9.869,2887125,0
2015-08-27,9.915,10.176,9.869,10.043,2399625,0
2015-08-28,9.971,10.16,9.971,10.155,1701000,0
2015-08-31,10.12,10.139,10.008,10.072,1636125,0
2015-09-01,9.877,10,9.717,9.747,2570250,0
2015-09-02,9.845,9.917,9.744,9.909,1507875,0
2015-09-03,9.888,10.077,9.835,9.861,1246500,0
2015-09-04,9.773,9.867,9.728,9.776,1272375,0
2015-09-08,9.888,9.941,9.803,9.811,1388250,0
2015-09-09,9.875,9.875,9.683,9.693,1380750,0
2015-09-10,9.683,9.792,9.605,9.72,1390815,0
2015-09-11,9.733,9.771,9.664,9.763,1212000,0
2015-09-14,9.763,9.773,9.656,9.715,1203750,0
2015-09-15,9.744,9.773,9.619,9.669,1727625,0
2015-09-16,9.675,9.888,9.64,9.843,2754375,0
2015-09-17,9.859,9.933,9.784,9.837,1054279,0
2015-09-18,9.715,9.811,9.651,9.717,3307500,0
2015-09-21,9.773,9.904,9.707,9.717,1312875,0
2015-09-22,9.611,9.643,9.517,9.52,1695000,0
2015-09-23,9.523,9.523,9.264,9.456,1777500,0
2015-09-24,9.4187,9.4347,9.288,9.4267,2001874,0
2015-09-25,9.4773,9.581,9.4,9.4613,1248000,0
2015-09-28,9.4373,9.448,8.9173,8.936,3535729,0
2015-09-29,8.92,8.9467,8.6187,8.6853,3770250,0
2015-09-30,8.7093,9.0533,8.7093,9.024,2615250,0
2015-10-01,9.0267,9.2827,8.968,9.1467,2508375,0
2015-10-02,9.1147,9.3547,9.0587,9.336,1489875,0
2015-10-05,9.344,9.547,9.3253,9.504,1579560,0
2015-10-06,9.539,9.544,9.3867,9.4373,1167000,0
2015-10-07,9.4773,9.613,9.408,9.565,1664625,0
2015-10-08,9.539,9.608,9.488,9.544,1189875,0
2015-10-09,9.576,9.576,9.4053,9.4747,1436250,0
2015-10-12,9.4933,9.576,9.456,9.4907,1179158,0
2015-10-13,9.48,9.557,9.408,9.4267,1219500,0
2015-10-14,9.424,9.541,9.376,9.4293,892500,0
2015-10-15,9.4853,9.677,9.4213,9.651,1717500,0
2015-10-16,9.643,9.701,9.4827,9.685,3774750,0
2015-10-19,9.659,9.792,9.568,9.747,1968878,0
2015-10-20,9.712,9.832,9.656,9.717,1915373,0
2015-10-21,9.72,9.76,9.3413,9.4213,2363625,0
2015-10-22,9.48,9.573,9.3867,9.48,1137750,0
2015-10-23,9.533,9.627,9.52,9.557,1170375,0
2015-10-26,9.488,9.653,9.488,9.624,933375,0
2015-10-27,9.587,9.659,9.464,9.539,1152375,0
2015-10-28,9.573,9.728,9.523,9.693,2920500,0
2015-10-29,9.549,9.648,9.1147,9.3333,4644750,0
2015-10-30,9.3333,9.408,9.2933,9.336,1758375,0
2015-11-02,9.3413,9.4693,9.336,9.4453,1658989,0
2015-11-03,9.4453,9.563,9.3227,9.4507,1132875,0
2015-11-04,9.3573,9.432,9.304,9.3707,1285170,0
2015-11-05,9.368,9.4267,9.3333,9.3813,1181625,0
2015-11-06,9.3253,9.4667,9.32,9.44,1210500,0
2015-11-09,9.376,9.376,9.2,9.28,2258246,0
2015-11-10,9.2667,9.32,9.128,9.304,1553250,0
2015-11-11,9.3307,9.3333,9.1653,9.1973,1350000,0
2015-11-12,9.1627,9.256,9.0667,9.0827,1347375,0
2015-11-13,9.0293,9.0907,8.952,8.9813,1732125,0
2015-11-16,8.968,8.968,8.7947,8.9013,1999500,0
2015-11-17,8.9547,8.9947,8.7467,8.8,2151000,0
2015-11-18,8.8133,8.9227,8.7387,8.8107,1563000,0
2015-11-19,8.8,9.0133,8.7893,8.8107,597750,0
2015-11-20,8.8827,8.936,8.7707,8.776,883875,0
2015-11-23,8.8427,8.9307,8.688,8.816,1257750,0
2015-11-24,8.7733,8.9067,8.76,8.7973,1378875,0
2015-11-25,8.808,8.952,8.696,8.8747,920250,0
2015-11-27,8.8213,9.0027,8.8133,8.96,557250,0
2015-11-30,9.04,9.0933,8.688,8.744,1809375,0
2015-12-01,8.7307,9.032,8.64,8.8747,4581499,0
2015-12-02,8.9253,9.0667,8.5493,9.008,2638249,0
2015-12-03,9.0187,9.0613,8.704,8.7867,1918009,0
2015-12-04,8.9013,9.024,8.808,8.912,1331250,0
2015-12-07,8.9467,8.9733,8.704,8.744,1345125,0
2015-12-08,8.6853,8.8747,8.6053,8.8427,1354620,0
2015-12-09,8.8427,9,8.5973,8.7493,1437750,0
2015-12-10,8.728,9.0053,8.5653,8.6213,1395000,0
2015-12-11,8.4213,8.5947,8.0107,8.304,3201375,0
2015-12-14,8.328,8.388,7.6693,7.7333,2786201,0
2015-12-15,7.7387,8.5147,7.7387,7.9333,4958625,0
2015-12-16,7.9573,8.2187,7.8,8.16,3955500,0
2015-12-17,8.2,8.2133,8.04,8.1067,2049000,0
2015-12-18,8.1067,8.2453,7.9387,8.04,3081750,0
2015-12-21,8.0507,8.16,7.9413,8.1573,1653750,0
2015-12-22,8.184,8.248,8.04,8.224,1218510,0
2015-12-23,8.2347,8.28,8.168,8.2133,1177500,0
2015-12-24,8.1333,8.248,7.8373,8.128,900004,0
2015-12-28,8.064,8.1787,8.0027,8.096,2025600,0
2015-12-29,8.1467,8.304,8.0533,8.2667,1843695,0
2015-12-30,8.216,8.384,8.144,8.2107,2084209,0
2015-12-31,8.1547,8.376,8.0613,8.2987,2423261,0
2016-01-04,8.224,8.3559,8.0667,8.152,3364860,0
2016-01-05,8.1893,8.4733,8.152,8.4213,3489634,0
2016-01-06,8.2853,8.4587,8.2667,8.424,2488680,0
2016-01-07,8.2773,8.344,8.0773,8.1867,3525161,0
2016-01-08,8.184,8.3493,8.0347,8.0507,2806170,0
2016-01-11,8.1013,8.344,8.0293,8.1253,2553930,0
2016-01-12,8.208,8.3413,7.96,8.072,3418121,0
2016-01-13,8.0667,8.1467,7.84,7.888,1967025,0
2016-01-14,7.944,8.104,7.6987,8.0107,3357536,0
2016-01-15,7.776,8.016,7.6613,7.9627,2527871,0
2016-01-19,8.1013,8.272,7.88,7.9973,2849250,0
2016-01-20,7.8933,7.9093,7.3707,7.656,2893504,0
2016-01-21,7.6987,8.1787,7.4907,7.5733,2418803,0
2016-01-22,7.648,8.128,7.6267,7.7973,1375999,0
2016-01-25,7.776,7.8853,7.5893,7.6053,707243,0
2016-01-26,7.6587,7.8507,7.5307,7.8453,1030215,0
2016-01-27,7.808,7.8853,7.7173,7.7893,1176491,0
2016-01-28,7.864,7.8933,7.688,7.7813,1010756,0
2016-01-29,7.7947,8.144,7.7947,8.144,1794476,0
2016-02-01,8.0667,8.224,7.872,8.1547,1403153,0
2016-02-02,8.0667,8.152,7.928,7.9627,1753729,0
2016-02-03,8.0133,8.0133,7.696,7.8507,2291749,0
2016-02-04,7.8533,8.1547,7.8027,8.1147,1943258,0
2016-02-05,8.0507,8.1973,7.4773,7.872,2593279,0
2016-02-08,7.7893,7.8027,7.4373,7.5813,2511769,0
2016-02-09,7.4773,7.7413,7.4027,7.496,2965361,0
2016-02-10,7.5707,7.8187,7.1067,7.6133,2219610,0
2016-02-11,7.0347,7.4667,7.0347,7.2373,3367313,0
2016-02-12,7.2987,7.376,7.1707,7.3387,3873255,0
2016-02-16,7.4533,7.5893,7.3733,7.5467,3317760,0
2016-02-17,7.5547,7.6987,7.5013,7.584,3443760,0
2016-02-18,7.6053,7.6053,7.3813,7.456,3404940,0
2016-02-19,7.4133,7.496,7.1867,7.3707,5177768,0
2016-02-22,7.4533,7.5547,7.3013,7.3093,2610889,0
2016-02-23,7.256,7.3413,7.1173,7.1813,2744708,0
2016-02-24,7.1173,7.3733,7.0507,7.3573,4188956,0
2016-02-25,7.3653,7.6773,7.356,7.6373,3462578,0
2016-02-26,7.6747,7.792,7.408,7.6347,2554061,0
2016-02-29,7.5093,7.812,7.5093,7.7093,1962413,0
2016-03-01,7.7413,7.7733,7.5387,7.672,3110273,0
2016-03-02,7.656,7.7413,7.488,7.7013,2259334,0
2016-03-03,7.7307,8.0533,7.6907,8.0533,2111944,0
2016-03-04,8.0213,8.1707,7.9067,8.1387,2158125,0
2016-03-07,8.136,8.272,7.7413,8.2347,1884945,0
2016-03-08,8.168,8.3013,8.0533,8.0773,1907288,0
2016-03-09,8.1067,8.376,7.9627,8.208,1104803,0
2016-03-10,8.2133,8.352,8.104,8.232,1683045,0
2016-03-11,8.3227,8.4,8.2933,8.392,1552680,0
2016-03-14,8.3413,8.4773,8.1653,8.368,1332915,0
2016-03-15,8.3227,8.3733,8.28,8.3627,1157989,0
2016-03-16,8.32,8.528,8.2667,8.5227,2339636,0
2016-03-17,8.5227,8.6747,8.368,8.6187,2114340,0
2016-03-18,8.688,8.8133,8.6773,8.6853,2891509,0
2016-03-21,8.6933,8.8187,8.6373,8.744,1537174,0
2016-03-22,8.6533,8.8173,8.608,8.7307,833231,0
2016-03-23,8.7307,8.928,8.656,8.688,1496884,0
2016-03-24,8.616,8.8453,8.5653,8.8107,2529026,0
2016-03-28,8.8587,8.9787,8.8213,8.848,1850509,0
2016-03-29,8.8347,9.2107,8.7467,9.16,3049973,0
2016-03-30,9.2347,9.4613,9.1653,9.4507,2014159,0
2016-03-31,9.4213,9.468,9.3067,9.36,1300898,0
2016-04-01,9.4747,9.635,9.4667,9.603,4175835,0
2016-04-04,9.579,9.733,9.555,9.667,4026559,0
2016-04-05,9.635,9.76,9.501,9.56,2871263,0
2016-04-06,9.595,9.629,9.448,9.56,3599869,0
2016-04-07,9.533,9.6,9.4107,9.4827,3032978,0
2016-04-08,9.899,9.997,9.573,9.651,8000460,0
2016-04-11,9.723,9.8,9.589,9.597,4468073,0
2016-04-12,9.589,9.877,9.4773,9.867,10443075,0
2016-04-13,9.893,10.131,8.824,10.064,12533929,0
2016-04-14,10.5,10.52,10.5,10.5,1722523,0
2016-04-15,10.5,11.9,10.5,11.834,894009,0
2016-04-18,11.4,11.8,11.25,11.59,647486,0
2016-04-19,11.7,11.8,11.45,11.53,468371,0
2016-04-20,11.73,11.73,10.915,11.14,827535,0
2016-04-21,11.05,11.51,10.5,10.97,534497,0
2016-04-22,10.53,11.3,10.51,10.8,520945,0
2016-04-25,10.8,11.32,10.7205,11,223346,0
2016-04-26,10.74,11.34,10.65,10.98,626465,0
2016-04-27,11.0358,11.54,10.95,11.51,737671,0
2016-04-28,11.24,11.51,10.9,10.94,4281454,0
2016-04-29,11.18,11.39,10.55,11.04,1457689,0
2016-05-02,11.09,11.1,10.73,10.8,1398594,0
2016-05-03,10.81,10.93,10.45,10.52,1038650,0
2016-05-04,10.46,10.6,10.08,10.28,937267,0
2016-05-05,10.43,10.62,10.15,10.37,802236,0
2016-05-06,10.37,10.37,9.72,10.31,2419414,0
2016-05-09,10.33,11.16,10.25,11.15,1644874,0
2016-05-10,11.23,11.4301,10.87,11.38,1353301,0
2016-05-11,11.68,11.745,11.36,11.53,2440502,0
2016-05-12,11.61,11.68,11.04,11.06,939947,0
2016-05-13,10.89,11.09,10.57,10.62,808022,0
2016-05-16,10.74,10.99,10.51,10.93,748736,0
2016-05-17,10.87,11.12,10.46,10.55,795503,0
2016-05-18,9.83,10.68,9.83,10.51,1096755,0
2016-05-19,10.44,10.44,10.06,10.24,585410,0
2016-05-20,10.32,10.42,10.14,10.24,509437,0
2016-05-23,10.27,10.33,10.01,10.19,481513,0
2016-05-24,10.29,10.51,10.19,10.5,726765,0
2016-05-25,10.57,10.65,10.34,10.63,472253,0
2016-05-26,10.69,10.84,10.48,10.82,371844,0
2016-05-27,11.09,11.48,10.905,11.31,1088517,0
2016-05-31,11.39,11.39,11.025,11.255,681053,0
2016-06-01,11.12,11.48,11.05,11.2,886307,0
2016-06-02,11.13,11.19,10.82,10.97,830151,0
2016-06-03,11,11.05,10.56,11.01,618159,0
2016-06-06,10.95,11.3,10.92,11.02,612867,0
2016-06-07,10.99,11.1,10.87,11.04,551196,0
2016-06-08,11.48,11.61,11.27,11.46,1051071,0
2016-06-09,11.47,11.75,11.4,11.72,1084253,0
2016-06-10,11.66,11.71,11.36,11.7,762378,0
2016-06-13,11.71,11.71,11.175,11.18,1139331,0
2016-06-14,11.14,11.16,10.68,10.87,1127950,0
2016-06-15,11.21,11.47,11.18,11.31,855992,0
2016-06-16,11.29,11.29,11,11.28,722697,0
2016-06-17,11.24,11.575,11.16,11.46,876347,0
2016-06-20,11.67,11.7399,11.32,11.34,621038,0
2016-06-21,10.75,11.35,10.75,11.22,715482,0
2016-06-22,11.01,11.49,10.99,11.32,1738175,0
2016-06-23,11.42,11.5,11.21,11.31,1745933,0
2016-06-24,10.9,11.4,10.8,11.21,1226054,0
2016-06-27,10.96,11.14,10.87,11.02,1131254,0
2016-06-28,11.15,11.26,10.99,11,840619,0
2016-06-29,11.17,11.17,10.97,11.01,1091023,0
2016-06-30,11,11.106,10.8,11.08,840174,0
2016-07-01,11.05,11.24,10.98,11.15,400987,0
2016-07-05,11.03,11.15,10.81,10.9,642661,0
2016-07-06,10.95,11.14,10.89,11.12,731562,0
2016-07-07,11.11,11.31,11.02,11.12,1211405,0
2016-07-08,11.18,11.215,11.02,11.03,733380,0
2016-07-11,11.18,11.198,10.97,11,844044,0
2016-07-12,11.12,11.19,10.98,11,1117867,0
2016-07-13,10.83,11.11,10.75,10.9,739096,0
2016-07-14,10.95,10.99,10.84,10.89,704631,0
2016-07-15,10.95,10.95,10.79,10.82,722290,0
2016-07-18,10.85,11,10.409,10.94,681051,0
2016-07-19,11.05,11.33,10.87,10.92,496211,0
2016-07-20,10.94,11,10.6,10.95,1053415,0
2016-07-21,10.94,10.97,10.75,10.82,943491,0
2016-07-22,10.81,10.99,10.79,10.94,742441,0
2016-07-25,10.9,10.91,10.6,10.73,595630,0
2016-07-26,10.74,10.96,10.74,10.9,436109,0
2016-07-27,10.94,10.95,10.76,10.8,593065,0
2016-07-28,10.72,10.97,10.72,10.94,728608,0
2016-07-29,10.95,10.99,10.85,10.92,603913,0
2016-08-01,10.98,11.04,10.84,11,407972,0
2016-08-02,10.99,11.03,10.79,10.87,584895,0
2016-08-03,10.88,10.888,10.7,10.85,263315,0
2016-08-04,10.88,10.97,10.73,10.74,456385,0
2016-08-05,10.76,10.87,10.68,10.7,687112,0
2016-08-08,10.72,10.94,10.62,10.83,979878,0
2016-08-09,11,11.76,11,11.29,1822939,0
2016-08-10,11.28,11.43,10.8,10.94,1181555,0
2016-08-11,11.01,11.07,10.71,10.92,859003,0
2016-08-12,10.94,11.02,10.74,10.74,617281,0
2016-08-15,10.73,10.955,10.54,10.71,1260469,0
2016-08-16,10.97,11.84,10.95,11.57,1505601,0
2016-08-17,11.57,11.785,11.31,11.46,900601,0
2016-08-18,11.51,11.69,11.25,11.66,802967,0
2016-08-19,11.64,11.84,11.435,11.79,787739,0
2016-08-22,12.09,12.43,12.035,12.3,1228070,0
2016-08-23,12.41,12.47,12.1,12.29,728298,0
2016-08-24,12.19,12.27,11.87,11.97,987446,0
2016-08-25,11.98,12.25,11.885,11.98,603656,0
2016-08-26,12,12.08,11.606,11.69,749281,0
2016-08-29,11.67,11.82,11.64,11.77,563429,0
2016-08-30,11.77,11.98,11.62,11.66,717120,0
2016-08-31,11.68,12.075,11.6,12.04,794468,0
2016-09-01,12.1,12.21,11.97,12.14,264133,0
2016-09-02,12.21,12.27,12.14,12.21,382446,0
2016-09-06,12.2,12.62,12.18,12.56,667336,0
2016-09-07,12.58,12.61,12.34,12.4,524719,0
2016-09-08,12.4,12.56,12.23,12.24,512273,0
2016-09-09,12.16,12.23,11.8,11.9,578483,0
2016-09-12,11.87,12.0099,11.51,11.53,829061,0
2016-09-13,11.45,11.53,11.15,11.2,752532,0
2016-09-14,11.19,11.32,11.15,11.16,781540,0
2016-09-15,11.16,11.44,11.105,11.38,399860,0
2016-09-16,11.45,11.82,11.29,11.55,935536,0
2016-09-19,11.8,11.85,11.48,11.76,610245,0
2016-09-20,11.79,11.98,11.73,11.79,511663,0
2016-09-21,11.85,12.06,11.81,12.01,374524,0
2016-09-22,12.07,12.49,12.07,12.49,543390,0
2016-09-23,12.41,12.705,12.01,12.49,463566,0
2016-09-26,12.41,12.45,12.28,12.32,208866,0
2016-09-27,12.27,12.41,12.24,12.34,422066,0
2016-09-28,12.32,12.47,12.15,12.3,557943,0
2016-09-29,12.3,12.42,12.22,12.25,446001,0
2016-09-30,12.29,12.485,12.23,12.34,855630,0
2016-10-03,12.35,12.5,12.17,12.28,233976,0
2016-10-04,12.25,12.27,11.96,11.98,728121,0
2016-10-05,12,12.2,11.7,12.14,319985,0
2016-10-06,12.12,12.48,12.12,12.47,967812,0
2016-10-07,12.48,12.805,12.42,12.5,493824,0
2016-10-10,12.55,12.86,12.5,12.78,351555,0
2016-10-11,12.81,12.81,12.66,12.67,222600,0
2016-10-12,12.58,12.77,12.51,12.66,373485,0
2016-10-13,12.63,12.81,12.25,12.72,276113,0
2016-10-14,12.79,12.93,12.5,12.75,347782,0
2016-10-17,12.68,12.75,12.45,12.66,509137,0
2016-10-18,12.75,12.96,12.36,12.47,692925,0
2016-10-19,12.53,12.575,12.31,12.52,214729,0
2016-10-20,12.46,12.66,12.45,12.63,165248,0
2016-10-21,12.51,12.7,12.51,12.57,169591,0
2016-10-24,12.66,12.75,12.5,12.52,175162,0
2016-10-25,12.51,12.595,12.22,12.34,479373,0
2016-10-26,12.31,12.31,12,12.23,521518,0
2016-10-27,12.33,12.33,11.97,12,402200,0
2016-10-28,11.96,12.08,11.86,11.91,294378,0
2016-10-31,11.96,12.1,11.715,11.85,417919,0
2016-11-01,11.86,12.065,11.62,11.72,516975,0
2016-11-02,11.76,11.96,11.58,11.62,597756,0
2016-11-03,11.64,11.76,11.41,11.44,402733,0
2016-11-04,11.51,11.83,11.36,11.52,266995,0
2016-11-07,11.52,12.11,11.52,11.89,523969,0
2016-11-08,11.85,12.66,11.85,12.34,516023,0
2016-11-09,12.28,13.05,12.1,12.96,1052512,0
2016-11-10,13.06,13.98,12.93,13.31,1221450,0
2016-11-11,13.27,13.8,13.1504,13.75,802496,0
2016-11-14,13.8,14.05,13.49,13.81,622376,0
2016-11-15,13.69,13.93,13.5901,13.65,609213,0
2016-11-16,13.66,13.76,13.52,13.7,630137,0
2016-11-17,13.72,14.12,13.72,14.05,531917,0
2016-11-18,14.02,14.02,13.9,14.01,338403,0
2016-11-21,14.13,14.22,13.9,13.95,616337,0
2016-11-22,13.94,13.96,13.83,13.93,549566,0
2016-11-23,13.86,14.105,13.86,14.1,472072,0
2016-11-25,14.04,14.23,13.95,14.19,189948,0
2016-11-28,14.14,14.14,13.81,13.86,321312,0
2016-11-29,13.7,13.89,13.56,13.75,1350805,0
2016-11-30,13.83,13.88,13.614,13.63,630128,0
2016-12-01,13.57,13.67,13.41,13.44,369211,0
2016-12-02,13.44,13.68,13.3,13.65,539285,0
2016-12-05,13.69,13.96,13.69,13.9,482744,0
2016-12-06,13.94,14.41,13.94,14.37,651926,0
2016-12-07,14.46,14.61,14.35,14.59,359561,0
2016-12-08,14.64,14.88,14.47,14.66,432591,0
2016-12-09,14.76,14.9,14.56,14.61,464820,0
2016-12-12,14.52,14.83,14.4735,14.72,484764,0
2016-12-13,14.82,14.95,14.56,14.66,218931,0
2016-12-14,14.61,14.71,14.48,14.55,267979,0
2016-12-15,14.52,14.7,14.46,14.5,276178,0
2016-12-16,14.57,14.94,14.401,14.7,841352,0
2016-12-19,14.7,15.03,14.44,14.5,335455,0
2016-12-20,14.59,14.83,14.28,14.83,408211,0
2016-12-21,14.77,15,14.69,14.97,295558,0
2016-12-22,15,15,14.52,14.55,237622,0
2016-12-23,14.58,14.7,14.3,14.69,147804,0
2016-12-27,14.68,14.87,14.45,14.59,387588,0
2016-12-28,14.6,14.6,14.32,14.47,207597,0
2016-12-29,14.48,14.53,14.34,14.4,319475,0
2016-12-30,14.37,14.52,14.31,14.5,254592,0
2017-01-03,14.65,14.88,14.46,14.75,429785,0
2017-01-04,14.84,14.93,14.74,14.88,423990,0
2017-01-05,14.93,15.2,14.78,15,1006626,0
2017-01-06,15,15.03,14.7,14.74,420508,0
2017-01-09,14.8,14.8,13.71,14.62,664341,0
2017-01-10,14.56,14.61,14.14,14.16,704394,0
2017-01-11,14.16,14.37,14.06,14.25,469261,0
2017-01-12,14.29,14.31,13.86,13.94,480216,0
2017-01-13,14,14.17,13.94,14.08,255692,0
2017-01-17,14.05,14.12,13.86,14,387415,0
2017-01-18,14.09,14.41,13.88,14,390859,0
2017-01-19,14.05,14.125,13.62,13.72,362677,0
2017-01-20,13.72,14.42,13.61,14.4,872100,0
2017-01-23,14.4,14.78,14.4,14.66,352842,0
2017-01-24,14.69,15.13,14.68,15.09,299510,0
2017-01-25,15.22,15.25,14.99,15.08,234522,0
2017-01-26,14.94,15.43,14.94,14.98,159557,0
2017-01-27,15.04,15.32,15.04,15.25,326555,0
2017-01-30,15.17,15.34,14.97,15.09,426187,0
2017-01-31,15.12,15.44,15,15.4,460110,0
2017-02-01,15.51,15.97,15.39,15.64,689673,0
2017-02-02,15.71,15.79,15.34,15.7,311752,0
2017-02-03,15.71,16.01,15.67,16,560763,0
2017-02-06,16,16.19,15.86,15.95,218829,0
2017-02-07,16.03,16.34,16,16.1,244337,0
2017-02-08,16.04,16.315,15.96,16.04,279999,0
2017-02-09,16.05,16.33,16.02,16.09,349487,0
2017-02-10,16.07,16.5,15.86,16.19,277243,0
2017-02-13,16.33,16.99,16.21,16.23,259430,0
2017-02-14,16.27,16.45,16.1,16.25,355505,0
2017-02-15,16.16,16.89,16.06,16.38,603644,0
2017-02-16,16.42,16.58,16.28,16.45,687846,0
2017-02-17,16.47,16.47,16.23,16.41,303958,0
2017-02-21,16.41,16.79,16.03,16.28,761754,0
2017-02-22,16.18,17.32,16.18,16.8,690910,0
2017-02-23,16.84,17.44,16.48,16.78,899454,0
2017-02-24,16.75,16.79,16.46,16.52,435204,0
2017-02-27,16.46,16.96,16.04,16.91,360144,0
2017-02-28,16.93,17.46,16.93,17.36,669723,0
2017-03-01,17.25,17.97,17.22,17.54,558420,0
2017-03-02,17.55,17.8,17.3,17.7,397485,0
2017-03-03,17.74,18.35,17.45,18.32,455186,0
2017-03-06,18.17,18.49,17.82,17.96,681517,0
2017-03-07,17.94,18.195,17.5,17.68,436215,0
2017-03-08,17.76,17.93,17.58,17.73,364133,0
2017-03-09,17.75,17.96,17.47,17.5,309917,0
2017-03-10,17.58,17.81,16.55,17.57,483969,0
2017-03-13,17.56,17.78,17.46,17.6,251099,0
2017-03-14,17.48,17.69,17.22,17.63,324613,0
2017-03-15,17.63,18.08,17.59,18.01,503078,0
2017-03-16,17.99,18.44,17.925,18.32,326683,0
2017-03-17,18.21,18.67,18.17,18.53,728490,0
2017-03-20,18.62,18.83,18.2,18.29,268858,0
2017-03-21,18.44,18.6,17.86,18.11,273134,0
2017-03-22,18.08,18.32,17.7,17.8,278678,0
2017-03-23,18.25,18.95,18.25,18.7,1018525,0
2017-03-24,18.8,19.02,18.59,18.8,215474,0
2017-03-27,18.63,19.54,18.63,19.26,675711,0
2017-03-28,19.21,19.5,19.17,19.37,398335,0
2017-03-29,19.34,19.6,19.2369,19.43,406726,0
2017-03-30,19.44,19.53,19.31,19.37,411109,0
2017-03-31,19.37,19.66,19.27,19.52,753370,0
2017-04-03,19.15,19.58,18.79,19.08,575635,0
2017-04-04,19.1,19.34,18.89,19.22,369341,0
2017-04-05,19.32,19.6299,18.82,18.91,492890,0
2017-04-06,19,19.52,18.84,19.51,216401,0
2017-04-07,19.47,19.72,19.45,19.53,207229,0
2017-04-10,19.56,19.84,19.39,19.5,341482,0
2017-04-11,19.46,19.85,19.4,19.74,461372,0
2017-04-12,19.79,20.1199,19.43,19.64,361962,0
2017-04-13,19.62,19.77,19.3604,19.41,194799,0
2017-04-17,19.53,19.77,19.42,19.47,534351,0
2017-04-18,19.42,19.99,19.41,19.88,296246,0
2017-04-19,19.91,20,19.61,19.73,252887,0
2017-04-20,19.83,19.99,19.7,19.76,247870,0
2017-04-21,19.8,20.07,19.51,19.95,422966,0
2017-04-24,20.24,20.245,19.91,20.14,283438,0
2017-04-25,20.21,20.77,20.14,20.6,545437,0
2017-04-26,20.6,21.1,20.52,20.92,483443,0
2017-04-27,20.94,21,20.58,20.62,449764,0
2017-04-28,20.56,20.76,20.53,20.57,161305,0
2017-05-01,20.58,20.75,20.34,20.64,192202,0
2017-05-02,20.65,20.85,20.43,20.69,218390,0
2017-05-03,20.69,20.69,20.33,20.57,225678,0
2017-05-04,20.67,21.06,20.47,21,364222,0
2017-05-05,20.96,21.38,20.9,21.34,268424,0
2017-05-08,21.33,21.39,20.8,20.97,490340,0
2017-05-09,20.94,21.58,20.68,21.55,535183,0
2017-05-10,21.35,22.1,21.35,21.97,506384,0
2017-05-11,21.78,21.93,21.241,21.28,397633,0
2017-05-12,21.26,21.62,20.48,20.58,631908,0
2017-05-15,20.67,20.9,20.3,20.44,408751,0
2017-05-16,20.44,20.65,19.93,20.08,517982,0
2017-05-17,19.92,20.08,19.27,19.29,522257,0
2017-05-18,19.24,19.61,18.97,19.42,970049,0
2017-05-19,19.26,19.58,18.78,18.9,810390,0
2017-05-22,18.92,19.53,18.818,19.28,702400,0
2017-05-23,19.32,19.49,19.003,19.39,500675,0
2017-05-24,19.39,19.57,19,19.26,657831,0
2017-05-25,19.18,19.43,19.02,19.04,435228,0
2017-05-26,19.23,19.62,19.05,19.46,612019,0
2017-05-30,19.41,19.62,19.3324,19.5,408519,0
2017-05-31,19.53,19.64,19.06,19.59,427949,0
2017-06-01,19.73,20.31,19.62,20.13,362776,0
2017-06-02,20.12,20.43,20.12,20.18,604204,0
2017-06-05,20.11,20.13,19.9,20.04,309443,0
2017-06-06,20,20.73,19.7213,20.695,391758,0
2017-06-07,20.53,20.82,19.81,20.71,378992,0
2017-06-08,20.72,21.13,20.3719,21.01,254332,0
2017-06-09,21.03,21.22,20.12,20.42,355422,0
2017-06-12,20.36,20.46,20.03,20.24,427184,0
2017-06-13,20.06,20.74,20.06,20.68,293476,0
2017-06-14,20.52,21.03,20.37,20.43,188219,0
2017-06-15,20.19,20.49,19.8613,20.27,315551,0
2017-06-16,20.15,20.61,20.115,20.27,534522,0
2017-06-19,20.43,20.69,20.23,20.46,477876,0
2017-06-20,20.49,20.65,20.26,20.61,342053,0
2017-06-21,20.6,20.82,19.89,19.92,392679,0
2017-06-22,19.97,20.13,19.52,19.73,456597,0
2017-06-23,19.73,20.13,19.27,20.04,1868286,0
2017-06-26,20.1,20.35,19.815,20.27,353677,0
2017-06-27,20.24,20.27,19.45,19.48,354622,0
2017-06-28,19.57,19.815,19.46,19.63,415487,0
2017-06-29,19.62,19.71,19.21,19.41,340423,0
2017-06-30,19.42,20.03,19.12,19.76,526184,0
2017-07-03,19.82,19.85,19.59,19.81,191492,0
2017-07-05,19.79,20.18,19.46,19.68,360171,0
2017-07-06,19.51,19.58,19.14,19.38,190005,0
2017-07-07,19.48,20.02,19.4,19.62,422752,0
2017-07-10,19.6,19.75,19.4,19.63,440613,0
2017-07-11,19.64,19.76,19.48,19.7,371479,0
2017-07-12,19.78,20.05,19.78,19.92,375057,0
2017-07-13,20,20.09,19.13,19.49,277722,0
2017-07-14,19.41,19.76,19.18,19.38,206007,0
2017-07-17,19.31,19.45,19.18,19.32,352930,0
2017-07-18,19.37,19.52,19.21,19.38,252355,0
2017-07-19,19.51,19.65,19.33,19.52,212341,0
2017-07-20,19.53,19.74,19.2,19.25,135008,0
2017-07-21,19.42,19.42,19.11,19.21,218639,0
2017-07-24,19.21,19.74,19.2,19.53,302492,0
2017-07-25,19.66,19.93,19.41,19.9,248096,0
2017-07-26,19.91,20.07,19.82,19.965,476600,0
2017-07-27,20,20.09,19.48,19.79,476403,0
2017-07-28,19.67,20.04,19.07,19.11,259185,0
2017-07-31,19.2,19.31,18.635,19,395139,0
2017-08-01,19.11,19.31,18.84,19.15,359528,0
2017-08-02,19.15,19.35,18.8,19.19,320934,0
2017-08-03,19.24,19.44,19.11,19.22,211332,0
2017-08-04,19.45,19.68,19.21,19.47,433172,0
2017-08-07,19.54,19.81,19.387,19.68,400346,0
2017-08-08,19.61,19.64,19.25,19.35,257493,0
2017-08-09,19.3,19.595,18.93,19.58,440933,0
2017-08-10,20,21,18.96,19.03,1187073,0
2017-08-11,18.99,19.64,18.99,19.09,578866,0
2017-08-14,19.41,20.42,19.28,20.25,1023680,0
2017-08-15,20.24,20.66,20.24,20.41,622193,0
2017-08-16,20.53,20.53,20.06,20.14,505734,0
2017-08-17,19.97,20.09,19.56,19.73,648112,0
2017-08-18,19.56,20.73,19.21,19.66,526502,0
2017-08-21,19.71,19.78,19.47,19.59,426295,0
2017-08-22,19.73,19.885,19.66,19.72,371255,0
2017-08-23,19.53,19.74,19.45,19.48,270591,0
2017-08-24,19.58,19.74,19.42,19.64,227337,0
2017-08-25,19.8,20.14,19.71,19.87,426370,0
2017-08-28,19.94,20,19.35,19.71,539937,0
2017-08-29,19.48,19.66,19.2,19.36,1123472,0
2017-08-30,19.38,19.39,18.665,18.91,1058035,0
2017-08-31,19.01,19.51,18.96,19.5,1065501,0
2017-09-01,19.53,20.14,19.34,19.36,657081,0
2017-09-05,19.35,19.765,18.299,19.29,730659,0
2017-09-06,19.31,19.615,19.03,19.09,533421,0
2017-09-07,19.15,19.37,19.06,19.2,619662,0
2017-09-08,19.2,19.33,18.87,18.88,420094,0
2017-09-11,18.97,19.17,18.61,19.13,518696,0
2017-09-12,19.08,19.08,18.88,19.03,538420,0
2017-09-13,19.01,19.17,18.82,18.83,384129,0
2017-09-14,18.81,19.17,18.8,19.15,630966,0
2017-09-15,19.18,19.61,19.09,19.43,1252655,0
2017-09-18,19.44,20.215,19.4,20.1,1450955,0
2017-09-19,20.32,20.46,20.13,20.26,750226,0
2017-09-20,20.35,20.36,20.06,20.23,527013,0
2017-09-21,20.23,20.92,20.22,20.84,1402156,0
2017-09-22,20.87,20.9,20.57,20.64,424484,0
2017-09-25,20.58,20.66,19.6,20.62,385981,0
2017-09-26,20.63,21.16,20.2,20.96,436957,0
2017-09-27,20.99,21.46,20.91,21.35,568204,0
2017-09-28,21.34,21.36,21.18,21.32,314924,0
2017-09-29,21.33,21.33,20.97,21.31,468527,0
2017-10-02,21.25,21.62,21.22,21.61,338727,0
2017-10-03,21.71,22.05,21.6,21.77,652143,0
2017-10-04,21.81,21.96,21.57,21.86,374985,0
2017-10-05,22,24.94,21.82,23.7,2595316,0
2017-10-06,23.87,24.52,23.51,24.45,1390220,0
2017-10-09,24.45,24.53,23.86,23.94,528533,0
2017-10-10,24.11,24.16,23.6,23.91,704269,0
2017-10-11,23.96,24.49,23.77,24.19,648822,0
2017-10-12,24.2,24.42,23.02,24.37,371587,0
2017-10-13,24.36,24.88,24.23,24.52,406548,0
2017-10-16,24.63,24.83,24.18,24.38,280998,0
2017-10-17,24.39,24.74,24.23,24.3,275078,0
2017-10-18,24.41,25.1207,24.19,24.96,791414,0
2017-10-19,24.67,25.17,24.01,24.98,489361,0
2017-10-20,25.21,25.26,24.91,24.99,233406,0
2017-10-23,25.01,25.13,24.91,25.03,357113,0
2017-10-24,25.13,25.24,24.88,25,397217,0
2017-10-25,25.03,25.34,24.6,24.83,357477,0
2017-10-26,24.94,25.22,24.32,24.33,688545,0
2017-10-27,24.39,25.675,24.36,25.5,489346,0
2017-10-30,25.01,25.88,24.92,25.62,525410,0
2017-10-31,25.73,26.03,25.55,25.87,450951,0
2017-11-01,26.14,26.435,25.53,25.89,438018,0
2017-11-02,25.9,26.74,25.76,26.15,683444,0
2017-11-03,26.09,26.7,25.96,26.25,532316,0
2017-11-06,26.35,27.13,26.14,26.63,869768,0
2017-11-07,26.89,27.37,24.51,26.28,1572881,0
2017-11-08,26.73,27.2,26.32,26.86,1051442,0
2017-11-09,26.65,27.33,26.3001,26.92,498624,0
2017-11-10,27.01,27.32,26.93,27.2,405003,0
