Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.1173,6.2653,6.0186,6.2258,138792,0
2005-02-28,6.2653,6.6106,6.2061,6.433,259735,0
2005-03-01,6.4231,6.6402,6.3146,6.5711,93773,0
2005-03-02,6.4527,7.0349,6.433,6.9263,271317,0
2005-03-03,6.9263,7.3999,6.9066,7.3013,248930,0
2005-03-04,7.3309,7.3309,7.0151,7.2421,86235,0
2005-03-07,7.1829,7.3407,7.0546,7.1434,90346,0
2005-03-08,7.1237,7.2519,6.729,6.9066,144983,0
2005-03-09,6.877,7.0743,6.6797,6.8079,174944,0
2005-03-10,6.7487,6.9954,6.6698,6.8277,27816,0
2005-03-11,6.8375,6.9066,6.6698,6.8277,65404,0
2005-03-14,6.7981,6.9066,6.6895,6.8079,94491,0
2005-03-15,6.7093,6.8967,6.4133,6.433,307560,0
2005-03-16,6.4527,6.7783,6.3146,6.5119,91982,0
2005-03-17,6.4626,6.5909,6.0679,6.2554,78860,0
2005-03-18,6.2653,6.3837,6.137,6.2159,46374,0
2005-03-21,6.0679,6.2159,5.9693,6.0186,73284,0
2005-03-22,6.0383,6.2159,5.9791,6.0679,41273,0
2005-03-23,6.0087,6.1666,5.7029,5.9989,214147,0
2005-03-24,5.9495,6.2061,5.8805,6.0087,106116,0
2005-03-28,6.0285,6.1173,5.7818,5.7818,60928,0
2005-03-29,5.8213,5.9791,5.8213,5.8607,63442,0
2005-03-30,5.8706,5.9298,5.8213,5.8805,38154,0
2005-03-31,5.8509,6.0087,5.8213,5.8903,60776,0
2005-04-01,6.4034,6.4133,5.9298,5.9989,223186,0
2005-04-04,6.0186,6.1469,5.8213,5.9989,53287,0
2005-04-05,5.9989,6.0482,5.8805,5.9594,90214,0
2005-04-06,6.0877,6.0877,5.8311,5.9002,109938,0
2005-04-07,5.9199,5.9199,5.8213,5.8805,18649,0
2005-04-08,5.9495,5.989,5.8805,5.8805,38480,0
2005-04-11,5.9199,5.9791,5.8706,5.8903,33360,0
2005-04-12,5.8213,5.9791,5.8213,5.9693,21703,0
2005-04-13,5.9199,6.3047,5.9199,6.0877,37190,0
2005-04-14,6.2455,6.2455,5.989,6.1173,51488,0
2005-04-15,6.2159,6.2159,5.9693,6.1074,41439,0
2005-04-18,6.0186,6.1469,5.8706,5.9002,101730,0
2005-04-19,5.9791,6.1567,5.8706,5.9495,27504,0
2005-04-20,5.9989,6.0482,5.8213,5.9002,42592,0
2005-04-21,5.9693,5.9693,5.8213,5.8311,24953,0
2005-04-22,5.9495,5.9495,5.8213,5.8311,29010,0
2005-04-25,5.8213,5.9101,5.6733,5.7719,101055,0
2005-04-26,5.8114,5.8213,5.6437,5.693,30993,0
2005-04-27,5.6437,5.6831,5.4365,5.4957,74867,0
2005-04-28,5.4266,5.6239,5.1701,5.3279,215496,0
2005-04-29,5.3181,5.3871,5.2589,5.3773,61417,0
2005-05-02,5.4266,5.4266,5.1898,5.2983,23468,0
2005-05-03,5.2095,5.3279,5.2095,5.2687,53336,0
2005-05-04,5.2293,5.8213,5.2293,5.7522,196010,0
2005-05-05,5.6239,5.7818,5.3181,5.3181,35579,0
2005-05-06,5.3279,5.4069,5.1799,5.2885,50369,0
2005-05-09,5.3773,5.5549,5.3773,5.5154,36682,0
2005-05-10,5.4266,5.6338,5.1997,5.3082,63171,0
2005-05-11,5.2687,5.3279,5.2095,5.249,20118,0
2005-05-12,5.2391,5.2786,4.7951,4.9727,215313,0
2005-05-13,5.0319,5.0911,4.8839,4.9629,76693,0
2005-05-16,4.9037,4.9826,4.4597,4.7063,193437,0
2005-05-17,4.5682,4.8642,4.5386,4.6866,60539,0
2005-05-18,4.805,4.805,4.6866,4.7557,31687,0
2005-05-19,4.7261,4.7754,4.4893,4.7162,94618,0
2005-05-20,4.7853,4.9037,4.6965,4.6965,57266,0
2005-05-23,4.9333,4.9333,4.7162,4.7261,25116,0
2005-05-24,4.8741,5.0911,4.805,4.9333,90988,0
2005-05-25,5.0418,5.0418,4.7359,4.9727,22095,0
2005-05-26,5.0221,5.2885,4.9431,5.0911,68063,0
2005-05-27,5.0813,5.0813,4.9826,5.0418,28907,0
2005-05-31,5.0517,5.2885,5.0319,5.1405,27162,0
2005-06-01,5.1405,5.1405,4.8346,4.9135,80352,0
2005-06-02,4.9333,5.1109,4.8839,4.9431,41059,0
2005-06-03,4.9037,4.9925,4.8741,4.9037,33771,0
2005-06-06,4.8741,4.8741,4.4893,4.7261,96420,0
2005-06-07,4.7162,4.8741,4.6373,4.7359,50562,0
2005-06-08,4.6767,5.0122,4.6767,4.8346,65891,0
2005-06-09,4.8445,5.0221,4.8445,4.9234,52494,0
2005-06-10,4.9826,4.9826,4.7754,4.8247,34070,0
2005-06-13,4.8839,4.9826,4.8741,4.9333,79009,0
2005-06-14,4.8741,4.9826,4.8741,4.9135,133320,0
2005-06-15,5.0319,5.0319,4.8346,4.9333,277428,0
2005-06-16,4.9629,4.9629,4.6767,4.8839,96610,0
2005-06-17,4.9135,4.9826,4.8741,4.9826,81617,0
2005-06-20,4.953,4.9826,4.8445,4.8839,33071,0
2005-06-21,4.8839,4.9234,4.7261,4.8839,67374,0
2005-06-22,4.8839,4.8839,4.7359,4.7359,56564,0
2005-06-23,4.805,4.805,4.4893,4.509,130519,0
2005-06-24,4.5189,4.5682,4.1736,4.4202,122520,0
2005-06-27,4.44,4.6274,4.3413,4.44,87922,0
2005-06-28,4.44,4.44,4.3117,4.361,64457,0
2005-06-29,4.3906,4.3906,4.0058,4.0453,406548,0
2005-06-30,4.1144,4.2821,4.0453,4.144,224863,0
2005-07-01,4.065,4.292,4.065,4.292,54863,0
2005-07-05,4.3808,4.3808,4.1736,4.3117,50870,0
2005-07-06,4.3314,4.4794,4.2525,4.4794,73229,0
2005-07-07,4.44,4.44,4.3216,4.3906,38545,0
2005-07-08,4.4992,4.6965,4.3512,4.657,182729,0
2005-07-11,4.6767,4.7359,4.4992,4.6767,70636,0
2005-07-12,4.6373,4.6373,4.3413,4.4301,69628,0
2005-07-13,4.44,4.44,4.3117,4.3413,67801,0
2005-07-14,4.361,4.44,4.2722,4.3314,266992,0
2005-07-15,4.5386,4.5386,4.3314,4.5386,369376,0
2005-07-18,4.7359,4.7359,4.1637,4.4893,547192,0
2005-07-19,4.8938,5.1207,4.7359,5.101,1297493,0
2005-07-20,5.2983,5.5253,5.1898,5.3773,1386824,0
2005-07-21,5.6239,5.6535,5.3477,5.4266,498341,0
2005-07-22,5.545,5.5746,5.3279,5.4266,243156,0
2005-07-25,5.4661,5.5253,5.3279,5.3773,291569,0
2005-07-26,5.4759,5.4759,5.2293,5.3773,198872,0
2005-07-27,5.3773,5.4069,5.0813,5.1701,417147,0
2005-07-28,5.2786,5.2786,5.0911,5.2194,209733,0
2005-07-29,5.2293,5.2687,5.0319,5.1997,235809,0
2005-08-01,5.2293,5.2786,5.1109,5.249,158744,0
2005-08-02,5.2687,5.2687,5.1799,5.1997,73718,0
2005-08-03,5.1602,5.4069,5.1503,5.2293,272711,0
2005-08-04,5.2293,5.3279,4.7458,4.9037,621721,0
2005-08-05,4.8642,4.9727,4.7359,4.8445,140029,0
2005-08-08,4.9431,4.9431,4.6373,4.7261,208676,0
2005-08-09,4.805,4.805,4.5189,4.5781,139102,0
2005-08-10,4.5485,4.6866,4.5386,4.5682,102906,0
2005-08-11,4.5879,4.6175,4.5288,4.6077,73564,0
2005-08-12,4.6077,5.1207,4.3413,5.0319,278724,0
2005-08-15,5.0122,5.0122,4.7853,4.7951,133759,0
2005-08-16,4.9037,5.0122,4.7458,4.9037,133536,0
2005-08-17,4.9826,5.0221,4.8445,4.8445,47723,0
2005-08-18,4.7951,4.9234,4.6373,4.6866,105265,0
2005-08-19,4.657,4.7063,4.6471,4.657,115353,0
2005-08-22,4.6866,4.805,4.6274,4.7853,67337,0
2005-08-23,4.8741,4.9037,4.7359,4.9037,74497,0
2005-08-24,4.9431,5.2293,4.8839,4.9431,142624,0
2005-08-25,4.953,5.0319,4.8445,4.8543,67821,0
2005-08-26,4.8346,4.9234,4.6866,4.7162,41624,0
2005-08-29,5.0319,5.0319,4.7951,4.9135,89993,0
2005-08-30,4.9333,4.9629,4.7853,4.9037,57993,0
2005-08-31,4.9333,4.953,4.7458,4.7754,115406,0
2005-09-01,4.7754,4.8149,4.6373,4.7655,89998,0
2005-09-02,4.7655,4.805,4.6669,4.805,41268,0
2005-09-06,4.8346,5.0023,4.8346,4.9629,100117,0
2005-09-07,4.953,4.9826,4.8839,4.8938,46180,0
2005-09-08,4.8741,5.3773,4.8741,5.2983,344413,0
2005-09-09,5.2885,5.4069,5.2194,5.249,163893,0
2005-09-12,5.249,5.4069,5.2293,5.2786,83960,0
2005-09-13,5.2391,5.3378,5.1898,5.2885,78172,0
2005-09-14,5.2983,5.2983,5.0023,5.1306,53025,0
2005-09-15,5.1207,5.3279,5.0221,5.1602,330029,0
2005-09-16,5.3082,5.3082,5.1207,5.1799,151880,0
2005-09-19,5.1701,5.1799,5.0319,5.0615,124726,0
2005-09-20,5.0319,5.1701,5.0319,5.0615,78438,0
2005-09-21,5.0517,5.101,4.9925,5.0221,115317,0
2005-09-22,5.0319,5.1405,4.9629,5.0221,107667,0
2005-09-23,5.0023,5.0418,4.8839,4.9431,92565,0
2005-09-26,4.9333,5.0319,4.8938,4.9135,52430,0
2005-09-27,4.9629,4.9629,4.8346,4.9037,93161,0
2005-09-28,4.8839,4.9629,4.8346,4.9234,100679,0
2005-09-29,5.0813,5.1306,4.9234,4.9629,144251,0
2005-09-30,4.9629,5.0023,4.8346,4.8938,87877,0
2005-10-03,4.8346,4.9826,4.8247,4.8741,81137,0
2005-10-04,4.9037,4.9431,4.8247,4.9037,34543,0
2005-10-05,4.9333,4.9727,4.8247,4.8642,40969,0
2005-10-06,4.8247,4.8445,4.6471,4.7359,110485,0
2005-10-07,4.657,4.7655,4.657,4.6767,41606,0
2005-10-10,4.6866,4.7261,4.6373,4.6866,102881,0
2005-10-11,4.6965,5.0023,4.6965,4.8938,132357,0
2005-10-12,4.8346,4.8938,4.3018,4.4498,365739,0
2005-10-13,4.4301,4.5386,4.3216,4.3808,85792,0
2005-10-14,4.4104,4.5485,4.3709,4.5386,97383,0
2005-10-17,4.5386,4.5781,4.3808,4.4597,95954,0
2005-10-18,4.44,4.4696,4.3413,4.3808,51850,0
2005-10-19,4.4104,4.44,4.2525,4.361,75768,0
2005-10-20,4.2328,4.3512,4.213,4.292,143810,0
2005-10-21,4.3216,4.4597,4.2328,4.4301,80395,0
2005-10-24,4.4498,4.4992,4.292,4.3512,67473,0
2005-10-25,4.3413,4.3906,4.2821,4.3413,50584,0
2005-10-26,4.3216,4.3413,4.1933,4.2525,222406,0
2005-10-27,4.2426,4.2624,4.1834,4.213,111011,0
2005-10-28,4.1736,4.2328,4.1242,4.1834,78297,0
2005-10-31,4.1933,4.3413,4.144,4.2722,113032,0
2005-11-01,4.292,4.44,4.2426,4.3018,95965,0
2005-11-02,4.3018,4.3709,4.2821,4.3413,39986,0
2005-11-03,4.3413,4.4696,4.3117,4.4005,66029,0
2005-11-04,4.4005,4.4005,4.1736,4.2229,184381,0
2005-11-07,4.2229,4.2722,4.0058,4.0453,183196,0
2005-11-08,4.144,4.2426,4.1144,4.2032,49265,0
2005-11-09,4.213,4.213,4.0157,4.065,118912,0
2005-11-10,4.0256,4.1341,3.9664,4.0552,170514,0
2005-11-11,4.0749,4.1341,3.8973,4.1242,89345,0
2005-11-14,4.1538,4.1538,4.0453,4.0946,140818,0
2005-11-15,4.065,4.1538,4.0552,4.0552,61851,0
2005-11-16,4.065,4.0848,3.917,4.0453,167330,0
2005-11-17,4.0453,4.0552,3.8874,3.9664,94403,0
2005-11-18,3.9466,4.0848,3.848,3.8578,322663,0
2005-11-21,4.0354,4.0354,3.9466,4.0256,106375,0
2005-11-22,4.0946,4.1834,3.9762,4.1144,48898,0
2005-11-23,4.1144,4.144,3.9664,4.0157,33195,0
2005-11-25,3.996,4.144,3.996,4.0749,16851,0
2005-11-28,4.0749,4.1144,3.996,4.0157,56370,0
2005-11-29,4.0256,4.0354,3.8973,3.9368,65043,0
2005-11-30,3.9072,4.1045,3.9072,4.0848,98365,0
2005-12-01,3.996,4.1834,3.9861,4.1045,90376,0
2005-12-02,4.292,4.3314,4.1045,4.2328,91723,0
2005-12-05,4.2328,4.4202,4.0946,4.2032,105651,0
2005-12-06,4.1637,4.1834,4.0453,4.0946,53239,0
2005-12-07,4.0946,4.2032,3.996,4.1242,97804,0
2005-12-08,4.0749,4.1341,3.996,4.0354,60923,0
2005-12-09,3.996,4.0946,3.9664,3.9861,71092,0
2005-12-12,3.9861,4.1637,3.9072,3.9368,130805,0
2005-12-13,4.1144,4.1144,3.8776,3.8973,81385,0
2005-12-14,3.9466,3.9466,3.8578,3.8776,57733,0
2005-12-15,3.848,3.8973,3.4632,3.8381,241859,0
2005-12-16,3.8085,4.0256,3.8085,3.848,110308,0
2005-12-19,3.7986,3.8578,3.7,3.7,133510,0
2005-12-20,3.7493,3.9466,3.7,3.9269,190295,0
2005-12-21,3.9861,4.1144,3.9466,4.0946,174722,0
2005-12-22,4.1341,4.1834,4.0058,4.144,175488,0
2005-12-23,4.1341,4.4301,4.0848,4.2229,213395,0
2005-12-27,4.213,4.213,3.9466,3.996,265744,0
2005-12-28,3.996,4.1933,3.9861,4.144,213322,0
2005-12-29,4.1144,4.213,4.0453,4.1341,116538,0
2005-12-30,4.1144,4.1834,4.0453,4.1736,84247,0
2006-01-03,4.2426,4.2426,4.0848,4.1834,67451,0
2006-01-04,4.1834,4.44,4.144,4.3709,177370,0
2006-01-05,4.3216,4.6866,4.292,4.5386,386070,0
2006-01-06,4.5386,4.6077,4.3906,4.4893,206791,0
2006-01-09,4.3906,4.5879,4.3906,4.5189,173526,0
2006-01-10,4.509,4.6373,4.4597,4.5584,87575,0
2006-01-11,4.8741,4.8741,4.5781,4.6767,166638,0
2006-01-12,4.7359,4.7557,4.4893,4.5485,113488,0
2006-01-13,4.5781,4.5781,4.44,4.4992,103295,0
2006-01-17,4.3512,4.5485,4.3512,4.4202,112419,0
2006-01-18,4.3709,4.509,4.1933,4.3117,138464,0
2006-01-19,4.3413,4.4005,4.2624,4.3808,49740,0
2006-01-20,4.4301,4.4301,4.1933,4.292,53212,0
2006-01-23,4.5879,4.5879,4.3512,4.5485,199312,0
2006-01-24,4.4992,4.5781,4.4005,4.509,87060,0
2006-01-25,4.4696,4.5781,4.4301,4.4893,100502,0
2006-01-26,4.5386,4.5386,4.3709,4.4104,82912,0
2006-01-27,4.2525,4.4992,4.2525,4.4104,33748,0
2006-01-30,4.3709,4.5879,4.2722,4.4794,142124,0
2006-01-31,4.44,4.5584,4.44,4.4597,105606,0
2006-02-01,4.4794,4.4893,4.3413,4.3709,186208,0
2006-02-02,4.3413,4.5288,4.3216,4.44,150214,0
2006-02-03,4.4597,4.5386,4.44,4.4893,161300,0
2006-02-06,4.5189,4.8247,4.44,4.5978,209931,0
2006-02-07,4.7162,4.7162,4.509,4.5682,63370,0
2006-02-08,4.5189,4.5584,4.3216,4.5288,52202,0
2006-02-09,4.5879,4.6274,4.4202,4.5288,56413,0
2006-02-10,4.6471,4.657,4.4498,4.4794,132443,0
2006-02-13,4.4597,4.6471,4.3906,4.5386,138332,0
2006-02-14,4.5584,4.6274,4.4794,4.6274,30703,0
2006-02-15,4.5781,4.7655,4.5386,4.7261,117025,0
2006-02-16,4.7853,4.805,4.6077,4.7853,120091,0
2006-02-17,4.805,4.8642,4.6866,4.7951,91371,0
2006-02-21,4.7557,5.4759,4.7557,5.2885,1362935,0
2006-02-22,5.2983,5.3575,4.9925,5.0615,397902,0
2006-02-23,5.249,5.2786,5.0221,5.0615,313165,0
2006-02-24,5.1799,5.3674,5.0615,5.2194,354325,0
2006-02-27,5.2391,5.4661,5.1997,5.3082,482849,0
2006-02-28,5.3082,5.3082,5.1602,5.2786,157912,0
2006-03-01,5.1898,5.3674,5.1898,5.3378,182715,0
2006-03-02,5.2983,5.545,5.2293,5.397,322983,0
2006-03-03,5.397,5.6141,5.3674,5.4266,316975,0
2006-03-06,5.2885,5.545,5.2885,5.3477,252407,0
2006-03-07,5.5253,5.5253,5.1207,5.1799,154232,0
2006-03-08,5.1306,5.3181,5.0813,5.1405,157532,0
2006-03-09,5.1405,5.2786,5.0615,5.1602,112607,0
2006-03-10,5.1701,5.2687,5.0319,5.1503,105408,0
2006-03-13,5.1306,5.2095,5.0319,5.101,100022,0
2006-03-14,5.1109,5.4069,5.0418,5.2391,194428,0
2006-03-15,5.2391,5.2983,5.0714,5.1405,406678,0
2006-03-16,5.1503,5.2786,5.0813,5.1207,467056,0
2006-03-17,5.0615,5.1799,5.0122,5.0122,121230,0
2006-03-20,5.0517,5.2293,5.0221,5.101,507441,0
2006-03-21,5.0911,5.1306,5.0122,5.0122,299011,0
2006-03-22,5.0418,5.1109,4.9333,5.0319,278574,0
2006-03-23,5.0023,5.0319,4.8543,4.953,215774,0
2006-03-24,4.9431,4.953,4.7853,4.8642,176208,0
2006-03-27,4.8642,4.953,4.8247,4.8839,109342,0
2006-03-28,4.8839,4.8839,4.5879,4.5978,565772,0
2006-03-29,4.5978,4.6175,4.4301,4.44,371981,0
2006-03-30,4.44,4.6965,4.44,4.4992,164544,0
2006-03-31,4.4992,4.6274,4.44,4.6274,190087,0
2006-04-03,4.7951,4.9135,4.6866,4.7162,281839,0
2006-04-04,4.7162,4.7655,4.4893,4.5584,191164,0
2006-04-05,4.5781,4.6373,4.361,4.4893,269430,0
2006-04-06,4.4696,4.5288,4.3906,4.44,156810,0
2006-04-07,4.6767,4.6866,4.2426,4.3709,361054,0
2006-04-10,4.4597,4.4597,4.144,4.1736,265049,0
2006-04-11,4.1736,4.3018,4.0946,4.3018,194176,0
2006-04-12,4.2821,4.3512,4.2032,4.2525,172810,0
2006-04-13,4.44,4.7754,4.1834,4.5682,690511,0
2006-04-17,4.5485,4.6175,4.2722,4.44,251676,0
2006-04-18,4.4893,4.4992,4.2624,4.3314,193463,0
2006-04-19,4.3512,4.6767,4.3413,4.6274,177568,0
2006-04-20,4.6373,4.7063,4.4202,4.509,143393,0
2006-04-21,4.6274,4.7359,4.5386,4.7261,171897,0
2006-04-24,4.7063,4.7063,4.4498,4.6077,153809,0
2006-04-25,4.6669,4.6669,4.3413,4.3413,171654,0
2006-04-26,4.5386,4.7359,4.4893,4.4992,404983,0
2006-04-27,4.4597,4.5879,4.4597,4.5682,97414,0
2006-04-28,4.5584,4.6471,4.3413,4.4597,115582,0
2006-05-01,4.4696,4.5288,4.2821,4.3906,101897,0
2006-05-02,4.44,4.4597,4.2426,4.2821,99784,0
2006-05-03,4.5584,4.5584,3.996,4.065,572759,0
2006-05-04,4.0749,4.292,4.0749,4.1933,90601,0
2006-05-05,4.213,4.2426,4.1637,4.213,86615,0
2006-05-08,4.1144,4.2229,4.0946,4.1834,125835,0
2006-05-09,4.1834,4.213,4.0453,4.0848,112945,0
2006-05-10,4.065,4.1834,4.065,4.1242,125588,0
2006-05-11,4.0946,4.1834,3.9565,4.0453,96386,0
2006-05-12,4.0552,4.1834,3.9762,4.0749,97714,0
2006-05-15,4.0848,4.1834,3.8282,3.8874,574903,0
2006-05-16,3.8874,3.9072,3.7789,3.848,272739,0
2006-05-17,3.8578,4.3808,3.621,4.2624,512130,0
2006-05-18,4.2624,4.2624,3.8085,3.9466,810606,0
2006-05-19,4.0058,4.0256,3.7986,3.8677,233583,0
2006-05-22,3.8776,3.9368,3.6506,3.769,323666,0
2006-05-23,3.7493,3.8184,3.5224,3.6013,244482,0
2006-05-24,3.6309,3.7296,3.6309,3.7197,149845,0
2006-05-25,3.7296,3.7986,3.7,3.7394,111695,0
2006-05-26,3.7296,3.8578,3.7296,3.7789,110402,0
2006-05-30,3.8677,3.8776,3.7,3.7493,86094,0
2006-05-31,3.7493,3.9072,3.7,3.8677,103831,0
2006-06-01,3.848,3.9269,3.7098,3.8085,150934,0
2006-06-02,3.8381,4.0058,3.7789,3.8973,371296,0
2006-06-05,3.8578,3.9466,3.7789,3.8282,269268,0
2006-06-06,3.8282,4.0453,3.8184,4.0453,415515,0
2006-06-07,4.0552,4.1736,3.8973,4.0256,150870,0
2006-06-08,4.0453,4.0453,3.7789,3.8282,251795,0
2006-06-09,3.848,3.8677,3.7,3.7,185141,0
2006-06-12,3.7296,3.917,3.6013,3.8677,159944,0
2006-06-13,3.8677,3.917,3.7098,3.8776,94036,0
2006-06-14,3.917,3.917,3.6309,3.6506,159342,0
2006-06-15,3.6605,3.7888,3.621,3.621,142247,0
2006-06-16,3.6309,3.7197,3.6309,3.6605,144567,0
2006-06-19,3.7,3.7394,3.5026,3.621,115503,0
2006-06-20,3.6013,3.6901,3.5026,3.5125,98165,0
2006-06-21,3.4928,3.6013,3.4533,3.5026,216709,0
2006-06-22,3.5322,3.5816,3.3645,3.4533,164022,0
2006-06-23,3.4928,3.6013,3.404,3.5816,225265,0
2006-06-26,3.6802,3.6901,3.4138,3.4336,204079,0
2006-06-27,3.5125,3.5914,3.4237,3.4434,226147,0
2006-06-28,3.6408,3.6506,3.325,3.5322,148618,0
2006-06-29,3.5026,3.7789,3.5026,3.7592,164172,0
2006-06-30,3.7789,3.9466,3.7493,3.848,135269,0
2006-07-03,3.9269,3.9269,3.7,3.7394,52901,0
2006-07-05,3.7394,3.848,3.7,3.848,87963,0
2006-07-06,3.8282,3.848,3.7197,3.7888,30320,0
2006-07-07,3.7493,3.7493,3.6309,3.6309,72857,0
2006-07-10,3.6309,3.7197,3.621,3.6605,66085,0
2006-07-11,3.6605,3.6704,3.5421,3.6704,88357,0
2006-07-12,3.621,3.6802,3.5816,3.621,45011,0
2006-07-13,3.5816,3.6605,3.4336,3.4632,68252,0
2006-07-14,3.4336,3.5914,3.4237,3.5026,65066,0
2006-07-17,3.5026,3.5816,3.4336,3.5421,93961,0
2006-07-18,3.5421,3.552,3.3645,3.4928,79337,0
2006-07-19,3.5421,3.5914,3.4632,3.5224,45105,0
2006-07-20,3.5421,3.5717,3.5026,3.5421,24587,0
2006-07-21,3.5125,3.5421,3.3645,3.4533,87418,0
2006-07-24,3.4829,3.5816,3.473,3.552,68370,0
2006-07-25,3.3744,3.6408,3.3744,3.4533,233192,0
2006-07-26,3.473,3.473,3.4138,3.4434,97572,0
2006-07-27,3.4533,3.473,3.3546,3.3941,99068,0
2006-07-28,3.3744,3.3744,3.3152,3.3744,110973,0
2006-07-31,3.3546,3.4533,3.3546,3.4138,44498,0
2006-08-01,3.3152,3.4434,3.3152,3.4336,46547,0
2006-08-02,3.473,3.7098,3.4434,3.6309,147262,0
2006-08-03,3.5816,3.6408,3.4829,3.5322,41498,0
2006-08-04,3.5026,3.6408,3.5026,3.5125,125490,0
2006-08-07,3.552,3.7098,3.552,3.6506,208643,0
2006-08-08,3.6112,3.6506,3.552,3.6112,395005,0
2006-08-09,3.7,3.7098,3.552,3.621,251387,0
2006-08-10,3.5914,3.6605,3.5026,3.5322,227788,0
2006-08-11,3.473,3.6013,3.4533,3.4632,111133,0
2006-08-14,3.4533,3.7,3.4533,3.552,71324,0
2006-08-15,3.552,3.6802,3.5026,3.6112,136832,0
2006-08-16,3.6112,3.6408,3.4928,3.5322,88001,0
2006-08-17,3.552,3.6013,3.5125,3.552,97248,0
2006-08-18,3.5322,3.552,3.3546,3.5026,167084,0
2006-08-21,3.5026,3.5816,3.473,3.552,163133,0
2006-08-22,3.5816,3.5816,3.5322,3.5717,199591,0
2006-08-23,3.5618,3.6309,3.5421,3.6013,238345,0
2006-08-24,3.621,3.9269,3.552,3.9269,268714,0
2006-08-25,3.7789,3.9861,3.769,3.9466,253017,0
2006-08-28,3.9466,3.9466,3.8973,3.9466,91397,0
2006-08-29,3.8973,3.9269,3.7197,3.7986,199300,0
2006-08-30,3.8578,3.9466,3.7,3.769,159289,0
2006-08-31,3.7592,3.8085,3.7,3.7592,158301,0
2006-09-01,3.769,3.848,3.7394,3.848,99172,0
2006-09-05,3.7197,3.8381,3.7098,3.7986,89131,0
2006-09-06,3.7986,3.8085,3.5816,3.6112,205899,0
2006-09-07,3.6309,3.6309,3.5224,3.5421,159721,0
2006-09-08,3.5717,3.6309,3.5125,3.552,493476,0
2006-09-11,3.6013,3.6013,3.5322,3.5421,133662,0
2006-09-12,3.552,3.5717,3.4928,3.4928,207762,0
2006-09-13,3.5322,3.552,3.4237,3.5322,148233,0
2006-09-14,3.5914,3.5914,3.4434,3.5026,213706,0
2006-09-15,3.4829,3.552,3.4336,3.4928,95216,0
2006-09-18,3.473,3.552,3.473,3.5224,87322,0
2006-09-19,3.5618,3.5618,3.4434,3.5125,141776,0
2006-09-20,3.4928,3.5421,3.3546,3.5322,503147,0
2006-09-21,3.552,3.5816,3.4533,3.552,228816,0
2006-09-22,3.5224,3.5421,3.4138,3.4434,111462,0
2006-09-25,4.8839,5.1207,4.2426,5.0122,6718625,0
2006-09-26,4.9037,4.9333,4.657,4.9135,1122719,0
2006-09-27,4.9826,5.2293,4.9333,5.0319,1242423,0
2006-09-28,4.9431,5.1701,4.9431,5.0615,690868,0
2006-09-29,5.1602,5.1799,5.0418,5.1701,596658,0
2006-10-02,5.2293,5.2786,5.0418,5.0813,292767,0
2006-10-03,5.2786,5.4266,5.1799,5.4167,1185629,0
2006-10-04,5.4266,5.4266,5.1799,5.2687,393554,0
2006-10-05,5.2194,5.3279,5.1898,5.249,237103,0
2006-10-06,5.4266,5.545,5.2095,5.2589,921789,0
2006-10-09,5.2983,5.3575,5.1207,5.1997,515615,0
2006-10-10,5.1701,5.2589,5.1503,5.1898,285476,0
2006-10-11,5.2589,5.545,5.1799,5.4167,577192,0
2006-10-12,5.4759,5.693,5.3871,5.693,662552,0
2006-10-13,5.693,5.9101,5.6634,5.7226,755957,0
2006-10-16,5.8114,5.9101,5.6831,5.8213,554183,0
2006-10-17,5.8213,5.8213,5.3477,5.7127,475965,0
2006-10-18,5.7719,5.9298,5.7029,5.9101,557709,0
2006-10-19,5.9199,6.1173,5.8114,5.9101,646298,0
2006-10-20,5.9989,5.9989,5.6338,5.7621,322022,0
2006-10-23,5.8607,5.9199,5.6239,5.7127,223867,0
2006-10-24,5.6535,5.7226,5.4661,5.5351,686267,0
2006-10-25,5.4858,5.7226,5.4858,5.6141,263247,0
2006-10-26,5.6437,5.8114,5.3181,5.5055,389051,0
2006-10-27,5.7029,6.0581,5.5549,5.6535,802005,0
2006-10-30,5.6535,5.7226,5.397,5.4562,423748,0
2006-10-31,5.4266,5.545,5.2293,5.3575,504597,0
2006-11-01,5.4167,5.4759,5.3871,5.4463,185779,0
2006-11-02,5.4957,5.4957,5.2786,5.4167,162063,0
2006-11-03,5.3082,5.5253,5.3082,5.5253,225840,0
2006-11-06,5.5647,5.7226,5.4759,5.6437,280790,0
2006-11-07,5.6634,5.693,5.5253,5.5549,193538,0
2006-11-08,5.4957,5.4957,5.4167,5.4266,101963,0
2006-11-09,5.4365,5.5351,5.2391,5.2983,264030,0
2006-11-10,5.3773,5.5253,5.249,5.3871,169680,0
2006-11-13,5.5845,5.989,5.2391,5.4957,570970,0
2006-11-14,5.5253,5.5253,5.2687,5.4167,289829,0
2006-11-15,5.4365,5.545,5.3477,5.3674,403464,0
2006-11-16,5.5055,5.5055,5.3279,5.4069,189719,0
2006-11-17,5.4365,5.4759,5.3279,5.3477,211232,0
2006-11-20,5.3279,5.4069,5.2293,5.3181,205335,0
2006-11-21,5.3279,5.3279,5.1602,5.3181,277560,0
2006-11-22,5.2786,5.3378,5.2194,5.249,106849,0
2006-11-24,5.2095,5.2391,5.1503,5.1898,72691,0
2006-11-27,5.1306,5.3575,5.0418,5.2293,242852,0
2006-11-28,5.249,5.3477,5.1602,5.2194,172960,0
2006-11-29,5.1997,5.2589,5.0911,5.1109,144355,0
2006-11-30,5.1207,5.1799,5.0319,5.1799,134176,0
2006-12-01,5.1799,5.3773,5.0911,5.3477,204899,0
2006-12-04,5.3477,5.4858,5.249,5.4661,174219,0
2006-12-05,5.4858,5.5746,5.4167,5.4858,193466,0
2006-12-06,5.7226,5.841,5.6733,5.8015,438036,0
2006-12-07,5.7719,5.8903,5.6831,5.8311,326817,0
2006-12-08,5.841,5.9101,5.693,5.7029,204490,0
2006-12-11,5.7719,5.7818,5.5746,5.7029,123711,0
2006-12-12,5.6239,5.6733,5.5647,5.6239,99351,0
2006-12-13,5.7423,5.7423,5.4266,5.4562,102524,0
2006-12-14,5.4661,5.4957,5.2687,5.4858,212597,0
2006-12-15,5.7127,5.8311,5.4167,5.4562,192533,0
2006-12-18,5.4167,5.4661,5.4167,5.4365,260702,0
2006-12-19,5.4069,5.4365,5.3773,5.4266,131100,0
2006-12-20,5.397,5.4759,5.3378,5.397,79898,0
2006-12-21,5.3674,5.5154,5.3378,5.4759,157607,0
2006-12-22,5.4858,5.5154,5.3279,5.3378,150389,0
2006-12-26,5.3378,5.4167,5.3279,5.3871,67244,0
2006-12-27,5.4365,5.4365,5.3279,5.3871,128151,0
2006-12-28,5.3871,5.4661,5.3378,5.4266,145504,0
2006-12-29,5.3773,5.4957,5.3773,5.4562,100119,0
2007-01-03,5.6437,5.7226,5.4365,5.4858,286768,0
2007-01-04,5.4562,5.5845,5.4266,5.5253,111025,0
2007-01-05,5.4463,5.5746,5.4463,5.5253,85877,0
2007-01-08,5.5549,5.7423,5.5253,5.6831,266015,0
2007-01-09,5.7127,5.7818,5.545,5.6141,111240,0
2007-01-10,5.6239,5.6733,5.5746,5.6042,66884,0
2007-01-11,5.5746,5.7719,5.4759,5.5351,169695,0
2007-01-12,5.5746,5.6239,5.5549,5.5943,104846,0
2007-01-16,5.6239,5.7719,5.5943,5.7423,126138,0
2007-01-17,5.7719,6.0186,5.7325,5.7917,273565,0
2007-01-18,5.7621,5.8706,5.6733,5.6831,110983,0
2007-01-19,5.6733,5.8114,5.6239,5.6535,153394,0
2007-01-22,5.6634,5.7423,5.6042,5.6831,98801,0
2007-01-23,5.6634,5.7029,5.6239,5.6535,91118,0
2007-01-24,5.6733,5.9002,5.6239,5.7522,234125,0
2007-01-25,5.8213,5.8607,5.7621,5.8015,212609,0
2007-01-26,6.0186,6.3047,5.9989,6.0778,1182943,0
2007-01-29,6.1173,6.1962,5.8706,6.1666,341696,0
2007-01-30,6.2159,6.3935,6.1666,6.2061,460069,0
2007-01-31,6.2455,6.3639,6.1074,6.3541,262612,0
2007-02-01,6.3935,6.5218,6.2159,6.4231,320688,0
2007-02-02,6.4626,6.4626,6.2949,6.4034,113056,0
2007-02-05,6.4034,6.4725,6.2751,6.3442,122595,0
2007-02-06,6.6106,6.6698,6.4725,6.5613,394508,0
2007-02-07,6.581,6.581,6.433,6.4922,143939,0
2007-02-08,6.5317,6.5317,6.4231,6.5119,137487,0
2007-02-09,6.5711,6.5711,6.4527,6.4725,117736,0
2007-02-12,6.5218,6.5218,6.285,6.3541,169430,0
2007-02-13,6.3146,6.433,6.0383,6.4034,232433,0
2007-02-14,6.4034,6.4725,6.2159,6.3639,160687,0
2007-02-15,6.3639,6.4034,6.2061,6.2751,103121,0
2007-02-16,6.4922,6.5514,6.2653,6.4725,330297,0
2007-02-20,6.5119,6.8079,6.4922,6.7783,481586,0
2007-02-21,6.8375,7.0151,6.8079,6.9757,428719,0
2007-02-22,6.8869,7.0053,6.8573,6.877,249031,0
2007-02-23,6.9658,6.9855,6.5415,6.7093,576692,0
2007-02-26,6.7093,6.7882,6.2455,6.3146,1004829,0
2007-02-27,6.1074,6.1469,5.9693,6.0087,1034137,0
2007-02-28,6.0087,6.1962,5.8706,5.8903,511713,0
2007-03-01,5.8213,5.8607,5.545,5.6042,514066,0
2007-03-02,5.5253,5.5549,5.3575,5.3674,571494,0
2007-03-05,5.3082,5.4661,5.1997,5.3181,305587,0
2007-03-06,5.2885,5.4463,5.2885,5.4069,174668,0
2007-03-07,5.4759,5.5647,5.3575,5.4957,200821,0
2007-03-08,5.6042,5.6239,5.4759,5.5351,125885,0
2007-03-09,5.7029,5.7818,5.5351,5.7325,206023,0
2007-03-12,5.7719,5.8213,5.7029,5.8114,95021,0
2007-03-13,5.8213,5.8311,5.5746,5.6634,231805,0
2007-03-14,5.6042,5.6239,5.4266,5.5154,177910,0
2007-03-15,5.5055,5.6437,5.3871,5.5549,259141,0
2007-03-16,5.5549,5.8706,5.545,5.693,315818,0
2007-03-19,5.7226,5.8213,5.3773,5.7029,214258,0
2007-03-20,5.7029,5.8114,5.7029,5.7423,95151,0
2007-03-21,5.7719,5.9693,5.7226,5.9594,236346,0
2007-03-22,6.2159,6.2159,5.8706,5.9693,265540,0
2007-03-23,6.0087,6.0679,5.9594,5.9989,150223,0
2007-03-26,6.0482,6.1962,5.989,6.1271,228664,0
2007-03-27,6.0877,6.2751,6.0877,6.2357,298887,0
2007-03-28,6.1962,6.2061,5.989,6.0679,208006,0
2007-03-29,6.0285,6.1173,6.0186,6.0877,98844,0
2007-03-30,6.1469,6.6501,6.1074,6.1863,313482,0
2007-04-02,6.2159,6.5119,6.1469,6.3837,259995,0
2007-04-03,6.4725,6.6106,6.3837,6.4231,505123,0
2007-04-04,6.4626,6.5514,6.4133,6.4231,242714,0
2007-04-05,6.4231,6.581,6.4231,6.5415,371404,0
2007-04-09,6.729,6.8671,6.6106,6.7981,491540,0
2007-04-10,6.8573,6.8573,6.6007,6.6994,379121,0
2007-04-11,6.8079,6.9559,6.6599,6.7586,455143,0
2007-04-12,6.7981,7.2125,6.7685,7.1533,661802,0
2007-04-13,7.2026,7.3013,7.025,7.2519,485740,0
2007-04-16,7.4986,7.6466,6.9559,7.2026,974291,0
2007-04-17,7.3013,7.4986,7.0053,7.2618,402061,0
2007-04-18,7.3802,7.39,7.0743,7.2717,280489,0
2007-04-19,7.2519,7.6367,6.8671,6.9362,642983,0
2007-04-20,7.0053,7.2026,6.9855,7.0645,232675,0
2007-04-23,7.0151,7.1533,7.0053,7.1039,201654,0
2007-04-24,7.0743,7.0941,6.7783,6.8178,260816,0
2007-04-25,6.9855,6.9855,6.7586,6.8967,253448,0
2007-04-26,6.9263,7.1039,6.8375,6.9362,173579,0
2007-04-27,6.9066,6.9757,6.8573,6.8967,122281,0
2007-04-30,6.877,7.0053,6.5613,6.6205,301050,0
2007-05-01,6.6402,6.6698,6.4231,6.5021,266371,0
2007-05-02,6.5218,6.6501,6.4231,6.5218,243610,0
2007-05-03,6.5021,6.6303,6.3738,6.433,203768,0
2007-05-04,6.4527,6.5415,6.3639,6.4626,195226,0
2007-05-07,6.3935,6.4823,6.2159,6.4231,490404,0
2007-05-08,6.3639,6.4133,6.2949,6.3738,243044,0
2007-05-09,6.4429,6.7981,6.4133,6.4922,411417,0
2007-05-10,6.5218,6.6698,6.3442,6.3837,302289,0
2007-05-11,6.4429,6.4823,6.2653,6.3639,246060,0
2007-05-14,6.4034,6.4823,6.285,6.285,199292,0
2007-05-15,6.3837,6.3837,6.1173,6.1666,712856,0
2007-05-16,6.1666,6.2258,6.0975,6.1962,407520,0
2007-05-17,6.2258,6.2653,6.1074,6.1765,420359,0
2007-05-18,6.2258,6.285,6.2061,6.285,236620,0
2007-05-21,6.2949,6.3541,6.1469,6.2061,622032,0
2007-05-22,6.1962,6.2455,6.1173,6.1765,636898,0
2007-05-23,6.2455,6.3343,6.1666,6.2258,558115,0
2007-05-24,6.3343,6.4133,6.2455,6.3146,656610,0
2007-05-25,6.3245,6.4429,6.2653,6.4034,444648,0
2007-05-29,6.4626,6.4626,6.2949,6.3639,281108,0
2007-05-30,6.3343,6.4527,6.2949,6.3639,233622,0
2007-05-31,6.4231,6.5119,6.3837,6.4626,233897,0
2007-06-01,6.5021,6.6106,6.4626,6.5415,380613,0
2007-06-04,6.5119,6.8178,6.3047,6.6501,773684,0
2007-06-05,6.6599,6.7191,6.5021,6.5613,418704,0
2007-06-06,6.5415,6.5613,6.4626,6.5119,216783,0
2007-06-07,6.5514,6.5613,6.3541,6.5218,328591,0
2007-06-08,6.4922,6.4922,6.4231,6.4823,259737,0
2007-06-11,6.4527,6.4922,6.4527,6.4725,124763,0
2007-06-12,6.4626,6.5021,6.4133,6.4626,158611,0
2007-06-13,6.5119,6.5119,6.433,6.4527,111532,0
2007-06-14,6.4725,6.5514,6.3541,6.4231,419040,0
2007-06-15,6.4626,6.5119,6.4133,6.4823,278692,0
2007-06-18,6.4725,6.5119,6.4133,6.5021,238747,0
2007-06-19,6.5119,6.5613,6.4823,6.5613,358760,0
2007-06-20,6.5613,6.6007,6.4823,6.5218,211083,0
2007-06-21,6.5218,6.581,6.5021,6.5218,108046,0
2007-06-22,6.5218,6.6303,6.4922,6.5613,91440,0
2007-06-25,6.6303,6.7685,6.4725,6.5514,302921,0
2007-06-26,6.6205,6.6501,6.4527,6.5415,139371,0
2007-06-27,6.5119,6.6501,6.5021,6.6303,225372,0
2007-06-28,6.6599,6.8573,6.6599,6.7783,301239,0
2007-06-29,6.7882,7.0743,6.7882,7.0743,498418,0
2007-07-02,7.1829,7.3703,7.1335,7.3111,704700,0
2007-07-03,7.3703,7.4986,7.2815,7.469,304619,0
2007-07-05,7.5578,7.6367,7.39,7.4492,438496,0
2007-07-06,7.4986,7.6367,7.3506,7.4591,305772,0
2007-07-09,7.4788,7.7748,7.4196,7.5676,518400,0
2007-07-10,7.6071,7.617,7.4098,7.4394,231982,0
2007-07-11,7.5183,7.538,7.3407,7.5282,481083,0
2007-07-12,7.5775,7.5775,7.0645,7.0743,911075,0
2007-07-13,7.0941,7.4492,7.025,7.3802,832733,0
2007-07-16,7.4295,7.4295,7.0349,7.1138,720081,0
2007-07-17,7.2026,7.2519,6.8178,6.877,736858,0
2007-07-18,6.8277,6.9066,6.5613,6.6501,812414,0
2007-07-19,6.8474,7.0546,6.6994,6.8079,935774,0
2007-07-20,5.8213,5.8213,4.6175,5.3773,8322519,0
2007-07-23,4.8543,5.2293,4.7458,5.2293,3548904,0
2007-07-24,5.1503,5.1799,4.4597,4.7359,3061182,0
2007-07-25,4.0453,4.1637,3.8677,3.9072,3434968,0
2007-07-26,3.8874,4.1144,3.848,3.996,2084692,0
2007-07-27,4.0256,4.0749,3.8578,3.9466,565024,0
2007-07-30,3.9861,4.0749,3.7888,3.848,1107305,0
2007-07-31,3.8973,3.9368,3.6013,3.7197,1128822,0
2007-08-01,3.5914,3.7,3.4336,3.6013,1050009,0
2007-08-02,3.769,3.7986,3.552,3.6506,693082,0
2007-08-03,3.5816,3.7098,3.5026,3.552,451952,0
2007-08-06,3.5125,3.6506,3.4533,3.6408,395582,0
2007-08-07,3.6408,3.7098,3.5816,3.6605,483805,0
2007-08-08,3.7098,4.0256,3.6802,3.9466,784174,0
2007-08-09,4.0453,4.2426,3.8973,4.1242,1197638,0
2007-08-10,4.144,4.3906,4.0552,4.3906,641465,0
2007-08-13,4.4301,4.4893,4.2525,4.44,583426,0
2007-08-14,4.4893,4.509,4.3413,4.3709,397915,0
2007-08-15,4.3413,4.44,4.2032,4.3314,375071,0
2007-08-16,4.2624,4.4498,4.1144,4.4498,349564,0
2007-08-17,4.4893,4.4893,4.065,4.4893,420425,0
2007-08-20,4.4794,4.4794,4.1538,4.2525,212433,0
2007-08-21,4.2426,4.4104,4.1242,4.1933,187295,0
2007-08-22,4.2426,4.292,4.0946,4.1637,142118,0
2007-08-23,4.1538,4.1933,3.9466,4.1736,314719,0
2007-08-24,4.0946,4.1637,4.0157,4.1242,234647,0
2007-08-27,4.1637,4.1637,4.0157,4.0552,109544,0
2007-08-28,4.0157,4.0552,3.9466,4.0354,131823,0
2007-08-29,4.0157,4.0749,3.9565,4.0749,73232,0
2007-08-30,4.0157,4.0453,3.9565,3.9861,146575,0
2007-08-31,3.996,4.1933,3.9762,4.0256,297430,0
2007-09-04,3.9861,4.292,3.9861,4.2525,254333,0
2007-09-05,4.2624,4.4696,4.2426,4.3314,166928,0
2007-09-06,4.3808,4.4104,4.2032,4.3018,257145,0
2007-09-07,4.4202,4.5978,4.3808,4.44,392427,0
2007-09-10,4.44,4.4794,4.3709,4.44,168625,0
2007-09-11,4.4893,4.5879,4.4301,4.4696,201575,0
2007-09-12,4.4696,4.4893,4.3314,4.4104,113623,0
2007-09-13,4.5189,4.5584,4.4301,4.4597,149015,0
2007-09-14,4.4301,4.509,4.3413,4.509,174612,0
2007-09-17,4.4597,4.6175,4.44,4.4893,144924,0
2007-09-18,4.5386,4.5386,4.3413,4.509,172032,0
2007-09-19,4.4992,4.5386,4.292,4.4301,282459,0
2007-09-20,4.3906,4.3906,4.2426,4.3512,185296,0
2007-09-21,4.3413,4.4301,4.2624,4.3906,153905,0
2007-09-24,4.4202,4.4202,4.0946,4.1538,196418,0
2007-09-25,4.144,4.2722,4.0946,4.2624,134795,0
2007-09-26,4.2525,4.4104,4.1736,4.4104,79920,0
2007-09-27,4.4005,4.44,4.3413,4.3709,71542,0
2007-09-28,4.3512,4.4202,4.1242,4.1637,145368,0
2007-10-01,4.144,4.2525,4.0354,4.0354,123996,0
2007-10-02,4.0157,4.1736,4.0157,4.0848,96602,0
2007-10-03,4.0354,4.2426,4.0354,4.1144,93787,0
2007-10-04,4.0946,4.2328,4.0256,4.0552,103579,0
2007-10-05,4.065,4.0848,3.9664,4.0354,131719,0
2007-10-08,3.996,4.1538,3.9664,4.1045,151909,0
2007-10-09,4.292,4.509,4.2722,4.4893,430931,0
2007-10-10,4.4794,4.5879,4.44,4.5485,220494,0
2007-10-11,4.5584,4.6669,4.4893,4.5288,131239,0
2007-10-12,4.509,4.5485,4.44,4.4794,135015,0
2007-10-15,4.4498,4.509,4.2624,4.2624,128346,0
2007-10-16,4.2426,4.3117,4.1144,4.144,121099,0
2007-10-17,4.1834,4.4202,4.144,4.292,136853,0
2007-10-18,4.3117,4.3117,4.1045,4.1341,113117,0
2007-10-19,4.144,4.1538,4.0453,4.0552,85634,0
2007-10-22,4.0453,4.1341,4.0058,4.0749,124506,0
2007-10-23,4.1242,4.144,4.0453,4.0453,91173,0
2007-10-24,4.1144,4.2525,4.0453,4.2032,158467,0
2007-10-25,4.1933,4.2821,4.1045,4.144,94183,0
2007-10-26,4.1834,4.2032,4.144,4.1637,64648,0
2007-10-29,4.2032,4.213,4.065,4.0946,74630,0
2007-10-30,4.065,4.1637,4.065,4.0848,96270,0
2007-10-31,3.6408,4.0256,3.4533,3.7394,1534886,0
2007-11-01,3.7,3.9466,3.7,3.9368,325003,0
2007-11-02,3.9269,4.0946,3.7493,4.0946,194809,0
2007-11-05,4.0058,4.0354,3.7493,3.8085,149206,0
2007-11-06,3.7986,3.8184,3.3152,3.5125,667354,0
2007-11-07,3.5125,3.5322,3.3152,3.3744,477262,0
2007-11-08,3.3546,3.4434,3.2264,3.4434,228252,0
2007-11-09,3.4632,3.4632,3.256,3.256,150699,0
2007-11-12,3.2757,3.2954,3.108,3.1573,236121,0
2007-11-13,3.1474,3.256,3.0784,3.1178,291490,0
2007-11-14,3.1178,3.1376,2.9501,2.96,403393,0
2007-11-15,2.9797,3.0586,2.8909,2.9797,161252,0
2007-11-16,2.9896,3.0389,2.9304,3.0389,181507,0
2007-11-19,3.0389,3.0389,2.9402,2.9402,139857,0
2007-11-20,2.96,2.96,2.6738,2.7429,354596,0
2007-11-21,2.664,2.7626,2.6344,2.7232,404026,0
2007-11-23,2.7626,2.7626,2.6048,2.7133,198780,0
2007-11-26,2.7528,2.8416,2.6837,2.7824,391385,0
2007-11-27,2.7626,2.7922,2.6837,2.7626,146406,0
2007-11-28,2.7626,2.8613,2.733,2.8514,178732,0
2007-11-29,2.8712,3.1178,2.8712,3.108,269854,0
2007-11-30,3.1968,3.3152,3.0882,3.2264,336405,0
2007-12-03,3.256,3.256,3.1178,3.1869,119527,0
2007-12-04,3.1277,3.2461,3.1178,3.1376,131625,0
2007-12-05,3.1573,3.177,3.0488,3.108,140774,0
2007-12-06,3.1277,3.1672,3.0586,3.0784,191876,0
2007-12-07,3.0586,3.0981,3.0093,3.0586,109702,0
2007-12-10,3.0389,3.0586,2.96,2.96,173897,0
2007-12-11,2.9501,3.0586,2.8909,2.9106,124429,0
2007-12-12,2.9106,2.9797,2.7133,2.7429,185595,0
2007-12-13,2.7429,2.8416,2.733,2.812,178173,0
2007-12-14,2.7725,2.8613,2.733,2.812,142462,0
2007-12-17,2.881,2.9304,2.733,2.733,118039,0
2007-12-18,2.733,2.9402,2.6344,2.7429,167042,0
2007-12-19,2.7034,2.96,2.664,2.9205,452715,0
2007-12-20,2.9205,2.9994,2.7824,2.9994,122956,0
2007-12-21,2.9797,3.0093,2.812,2.96,150211,0
2007-12-24,2.9501,2.9698,2.812,2.96,34618,0
2007-12-26,2.9106,2.9698,2.812,2.9008,135372,0
2007-12-27,2.8712,2.9205,2.733,2.7824,140409,0
2007-12-28,2.8021,2.812,2.7133,2.7528,106729,0
2007-12-31,2.7133,2.733,2.5456,2.6837,419586,0
2008-01-02,2.6541,2.7922,2.5752,2.6442,69878,0
2008-01-03,2.664,2.6738,2.5653,2.6442,82466,0
2008-01-04,2.7528,2.7528,2.5061,2.5752,111900,0
2008-01-07,2.5061,2.5752,2.4666,2.5752,53227,0
2008-01-08,2.5554,2.5949,2.4864,2.4962,103060,0
2008-01-09,2.4765,2.5554,2.3384,2.3384,170045,0
2008-01-10,2.2989,2.3877,2.289,2.3581,106880,0
2008-01-11,2.368,2.6048,2.368,2.516,79288,0
2008-01-14,2.5752,2.664,2.5554,2.664,151728,0
2008-01-15,2.664,2.7034,2.5554,2.585,47962,0
2008-01-16,2.4765,2.5949,2.4568,2.5456,166494,0
2008-01-17,2.5456,2.6541,2.3976,2.4962,160572,0
2008-01-18,2.4666,2.516,2.4272,2.4272,40607,0
2008-01-22,2.289,2.5456,2.289,2.4469,54102,0
2008-01-23,2.3976,2.516,2.289,2.3976,146993,0
2008-01-24,2.3976,2.4864,2.3976,2.4272,106685,0
2008-01-25,2.4272,2.4272,2.3778,2.3877,107894,0
2008-01-28,2.3877,2.4272,2.3877,2.3976,59588,0
2008-01-29,2.4272,2.5456,2.3778,2.5258,70284,0
2008-01-30,2.4074,2.516,2.3976,2.4666,223220,0
2008-01-31,2.437,2.516,2.4272,2.516,137815,0
2008-02-01,2.5456,2.6048,2.4568,2.516,150310,0
2008-02-04,2.4864,2.664,2.4864,2.5653,78460,0
2008-02-05,2.5752,2.6541,2.5653,2.6048,104119,0
2008-02-06,2.6146,2.6442,2.5752,2.5752,83717,0
2008-02-07,2.6245,2.6245,2.5258,2.5653,70288,0
2008-02-08,2.5653,2.6146,2.5653,2.6146,37349,0
2008-02-11,2.5653,2.6442,2.5653,2.6245,187023,0
2008-02-12,2.6245,2.6442,2.5949,2.6344,147095,0
2008-02-13,2.6344,2.6837,2.5949,2.6837,45558,0
2008-02-14,2.7133,2.7133,2.6146,2.664,58665,0
2008-02-15,2.664,2.6837,2.6146,2.664,42949,0
2008-02-19,2.6541,2.6837,2.6048,2.6541,88136,0
2008-02-20,2.664,2.6936,2.6146,2.6344,90277,0
2008-02-21,2.664,2.664,2.3186,2.3581,243667,0
2008-02-22,2.368,2.4074,2.2693,2.3384,234418,0
2008-02-25,2.3088,2.3976,2.2792,2.368,78618,0
2008-02-26,2.3482,2.3778,2.2989,2.3384,136478,0
2008-02-27,2.3186,2.4469,2.3186,2.3384,187679,0
2008-02-28,2.3088,2.7034,2.3088,2.664,219016,0
2008-02-29,2.6837,2.7133,2.3877,2.5554,241559,0
2008-03-03,2.5949,2.6048,2.4765,2.5752,161257,0
2008-03-04,2.5357,2.5554,2.4666,2.4765,82078,0
2008-03-05,2.4765,2.6146,2.4469,2.4962,97158,0
2008-03-06,2.4765,2.5653,2.3778,2.4765,260299,0
2008-03-07,2.4962,2.4962,2.368,2.4074,331769,0
2008-03-10,2.9797,3.3053,2.6541,2.8909,4437711,0
2008-03-11,2.9205,2.9205,2.516,2.5653,917314,0
2008-03-12,2.6245,2.6245,2.368,2.4173,574302,0
2008-03-13,2.3186,2.585,2.3186,2.5456,276178,0
2008-03-14,2.5258,2.5554,2.3877,2.4568,232197,0
2008-03-17,2.3877,2.4272,2.3384,2.3976,255420,0
2008-03-18,2.2693,2.437,2.22,2.3778,448698,0
2008-03-19,2.3384,2.4568,2.289,2.368,295566,0
2008-03-20,2.3384,2.4864,2.2693,2.4864,257020,0
2008-03-24,2.4272,2.6146,2.4173,2.516,325324,0
2008-03-25,2.5258,2.664,2.4962,2.6442,167353,0
2008-03-26,2.6146,2.6837,2.6048,2.6541,138755,0
2008-03-27,2.6442,2.6541,2.5653,2.6442,50509,0
2008-03-28,2.6442,2.6442,2.4469,2.5653,176641,0
2008-03-31,2.585,2.585,2.437,2.4962,127481,0
2008-04-01,2.4666,2.5258,2.4074,2.4568,157045,0
2008-04-02,2.4666,2.4666,2.3384,2.3877,108853,0
2008-04-03,2.3976,2.4666,2.368,2.3877,140147,0
2008-04-04,2.368,2.4765,2.368,2.4568,60680,0
2008-04-07,2.4864,2.5061,2.3976,2.437,74999,0
2008-04-08,2.4074,2.4864,2.3976,2.4765,72182,0
2008-04-09,2.4469,2.4666,2.3581,2.4074,109907,0
2008-04-10,2.437,2.437,2.2693,2.3186,230818,0
2008-04-11,2.2792,2.3384,2.2693,2.289,76959,0
2008-04-14,2.289,2.3482,2.2693,2.2989,71196,0
2008-04-15,2.3186,2.368,2.2989,2.2989,63223,0
2008-04-16,2.2792,2.4666,2.2397,2.4666,321524,0
2008-04-17,2.6738,2.7133,2.5653,2.6048,857804,0
2008-04-18,2.6738,2.7429,2.6146,2.6541,516536,0
2008-04-21,2.7133,2.812,2.6837,2.7528,553341,0
2008-04-22,2.9402,2.9402,0.45386,1.5491,3241342,0
2008-04-23,1.5984,1.9437,1.5787,1.6379,2259425,0
2008-04-24,1.6971,1.7069,1.5787,1.6379,582538,0
2008-04-25,1.6675,1.6675,1.5491,1.6083,373263,0
2008-04-28,1.6675,1.776,1.628,1.7661,493714,0
2008-04-29,1.6675,1.9832,1.6675,1.9733,618508,0
2008-04-30,1.9733,1.9733,1.7267,1.8845,504822,0
2008-05-01,1.9437,1.9536,1.845,1.9141,255580,0
2008-05-02,1.9437,2.0128,1.924,1.993,233667,0
2008-05-05,2.0226,2.0226,1.8746,2.0029,234847,0
2008-05-06,1.993,2.0029,1.9141,1.9634,259668,0
2008-05-07,2.1213,2.1509,1.8549,1.8746,355609,0
2008-05-08,1.8549,1.8845,1.7168,1.7661,323772,0
2008-05-09,1.7661,1.776,1.628,1.7168,212501,0
2008-05-12,1.7464,1.7464,1.6675,1.7464,102869,0
2008-05-13,1.7661,1.8253,1.7168,1.8154,273966,0
2008-05-14,1.7957,1.9338,1.7859,1.9042,158702,0
2008-05-15,1.9437,1.9437,1.8253,1.845,80403,0
2008-05-16,1.8746,1.9141,1.8056,1.8352,102593,0
2008-05-19,1.7957,1.8549,1.6971,1.7267,217294,0
2008-05-20,1.7267,1.7957,1.7168,1.7859,172612,0
2008-05-21,1.8154,1.8154,1.7267,1.7563,107427,0
2008-05-22,1.7859,1.8056,1.7464,1.776,131023,0
2008-05-23,1.7464,1.776,1.7267,1.776,86958,0
2008-05-27,1.7464,1.7661,1.6971,1.7168,112983,0
2008-05-28,1.6872,1.7661,1.628,1.6576,219101,0
2008-05-29,1.6675,1.776,1.628,1.776,133451,0
2008-05-30,1.776,1.7957,1.7267,1.776,81035,0
2008-06-02,1.8056,1.8253,1.7464,1.8056,123260,0
2008-06-03,1.8056,1.8154,1.5885,1.6675,502661,0
2008-06-04,1.6971,1.6971,1.6379,1.6773,73223,0
2008-06-05,1.628,1.7168,1.628,1.6773,143875,0
2008-06-06,1.6773,1.6971,1.6379,1.6971,90657,0
2008-06-09,1.6773,1.6773,1.6379,1.6379,87939,0
2008-06-10,1.6379,1.6576,1.6181,1.6576,86398,0
2008-06-11,1.6773,1.7069,1.6576,1.6773,551413,0
2008-06-12,1.6773,1.7365,1.6477,1.7267,54118,0
2008-06-13,1.7069,1.7661,1.6773,1.7267,197850,0
2008-06-16,1.7168,1.7168,1.6379,1.7069,120303,0
2008-06-17,1.7069,1.7267,1.6872,1.7069,80467,0
2008-06-18,1.7267,1.7267,1.6477,1.6773,165868,0
2008-06-19,1.7168,1.7168,1.6477,1.6576,125920,0
2008-06-20,1.6773,1.6773,1.5885,1.5885,172112,0
2008-06-23,1.5787,1.5984,1.4011,1.48,565211,0
2008-06-24,1.4307,1.4701,1.3715,1.4307,218622,0
2008-06-25,1.4109,1.4997,1.4109,1.4701,202431,0
2008-06-26,1.4109,1.4109,1.2827,1.3221,559111,0
2008-06-27,1.2827,1.3715,1.2827,1.3715,271516,0
2008-06-30,1.332,1.3715,1.332,1.3715,175069,0
2008-07-01,1.332,1.3813,1.332,1.3813,113462,0
2008-07-02,1.3616,1.3813,1.3419,1.3517,103682,0
2008-07-03,1.332,1.3616,1.3024,1.3616,116673,0
2008-07-07,1.332,1.3715,1.2827,1.3024,104036,0
2008-07-08,1.2925,1.332,1.2925,1.3123,101017,0
2008-07-09,1.2925,1.3813,1.2925,1.3813,88663,0
2008-07-10,1.3813,1.4307,1.3813,1.4109,79604,0
2008-07-11,1.4109,1.4307,1.3912,1.4208,108249,0
2008-07-14,1.4307,1.4701,1.4109,1.4701,115741,0
2008-07-15,1.4011,1.4603,1.3912,1.3912,107939,0
2008-07-16,1.4011,1.4405,1.3912,1.4307,71940,0
2008-07-17,1.4603,1.48,1.4208,1.4307,83966,0
2008-07-18,1.3912,1.4504,1.3912,1.4405,39472,0
2008-07-21,1.4208,1.4307,1.3616,1.3616,117726,0
2008-07-22,1.3616,1.3715,1.3024,1.3123,109643,0
2008-07-23,1.3123,1.4603,1.3123,1.4307,131741,0
2008-07-24,1.4405,1.48,1.4109,1.4405,124844,0
2008-07-25,1.4603,1.4701,1.3715,1.4208,102765,0
2008-07-28,1.3813,1.4504,1.3517,1.3517,75094,0
2008-07-29,1.3517,1.4011,1.3517,1.3813,28052,0
2008-07-30,1.3813,1.3813,1.3123,1.3517,62073,0
2008-07-31,1.3123,1.3715,1.3123,1.332,31257,0
2008-08-01,1.3616,1.4011,1.3517,1.3813,69350,0
2008-08-04,1.3813,1.4307,1.3813,1.4307,42832,0
2008-08-05,1.4405,1.4504,1.4011,1.4307,41211,0
2008-08-06,1.4307,1.4405,1.4208,1.4208,51999,0
2008-08-07,1.3912,1.4701,1.3813,1.3813,58510,0
2008-08-08,1.4109,1.4109,1.3616,1.3912,74628,0
2008-08-11,1.4109,1.4405,1.4011,1.4208,79308,0
2008-08-12,1.5293,1.8154,1.5195,1.776,511470,0
2008-08-13,1.7859,1.8253,1.6379,1.7267,315708,0
2008-08-14,1.7267,1.7267,1.6379,1.6872,82810,0
2008-08-15,1.7267,1.776,1.628,1.7267,127529,0
2008-08-18,1.7661,1.8746,1.6872,1.845,323452,0
2008-08-19,1.8648,1.8648,1.7365,1.8154,118838,0
2008-08-20,1.7859,1.7957,1.7365,1.776,51845,0
2008-08-21,1.8056,1.8056,1.7267,1.7365,101043,0
2008-08-22,1.776,1.8056,1.7464,1.776,87902,0
2008-08-25,1.7859,1.7957,1.7267,1.7661,276822,0
2008-08-26,1.7661,1.7957,1.7464,1.776,24304,0
2008-08-27,1.7957,1.7957,1.7267,1.7267,152223,0
2008-08-28,1.6971,1.7168,1.6379,1.6675,70350,0
2008-08-29,1.6773,1.7365,1.6576,1.6872,46269,0
2008-09-02,1.7365,1.7563,1.6872,1.7168,25718,0
2008-09-03,1.7168,1.7563,1.6773,1.7168,22598,0
2008-09-04,1.6773,1.6971,1.6379,1.6576,98037,0
2008-09-05,1.628,1.6576,1.5787,1.6379,71181,0
2008-09-08,1.6477,1.6576,1.5787,1.6083,58038,0
2008-09-09,1.6576,1.6576,1.3912,1.5984,189554,0
2008-09-10,1.6477,1.6477,1.4899,1.5787,54202,0
2008-09-11,1.5392,1.5885,1.3813,1.4701,113530,0
2008-09-12,1.4109,1.5293,1.4011,1.5293,59108,0
2008-09-15,1.4504,1.5293,1.3813,1.4603,59816,0
2008-09-16,1.4405,1.4701,1.3123,1.4307,108249,0
2008-09-17,1.4504,1.5293,1.3616,1.3616,91087,0
2008-09-18,1.332,1.4405,1.332,1.4307,61413,0
2008-09-19,1.4307,1.5195,1.4307,1.5195,120496,0
2008-09-22,1.5293,1.5589,1.4307,1.4405,110243,0
2008-09-23,1.4405,1.48,1.4011,1.4603,85200,0
2008-09-24,1.4307,1.48,1.4011,1.4307,140069,0
2008-09-25,1.4701,1.5096,1.4109,1.5096,128287,0
2008-09-26,1.4405,1.5195,1.4307,1.5195,50688,0
2008-09-29,1.5096,1.5096,1.3616,1.3813,99622,0
2008-09-30,1.3813,1.3912,1.3024,1.3912,76409,0
2008-10-01,1.3813,1.4109,1.3813,1.3813,20413,0
2008-10-02,1.3813,1.48,1.3221,1.3616,269321,0
2008-10-03,1.3715,1.4405,1.2827,1.2925,81806,0
2008-10-06,1.2827,1.332,1.0459,1.1248,367663,0
2008-10-07,1.1347,1.2629,1.0459,1.0557,84929,0
2008-10-08,1.0755,1.0755,0.8979,1.0163,202556,0
2008-10-09,0.9571,0.9965,0.9077,0.9768,213545,0
2008-10-10,0.8979,0.9176,0.8485,0.9176,166185,0
2008-10-13,0.9472,1.0755,0.9472,1.0261,218823,0
2008-10-14,1.0163,1.2235,1.0163,1.184,118347,0
2008-10-15,1.184,1.1939,1.0064,1.0459,61381,0
2008-10-16,1.0064,1.2333,0.5427,0.9472,227750,0
2008-10-17,0.8683,0.9669,0.8288,0.9077,116003,0
2008-10-20,0.9965,1.0952,0.9472,1.0261,75059,0
2008-10-21,0.9669,1.036,0.9669,0.9965,63480,0
2008-10-22,0.9867,0.9867,0.9077,0.9176,47701,0
2008-10-23,0.9373,0.9571,0.8979,0.9275,34450,0
2008-10-24,0.8387,0.9768,0.8387,0.9472,48917,0
2008-10-27,0.9472,0.9867,0.9472,0.9669,150087,0
2008-10-28,0.9867,0.9867,0.9275,0.9373,59884,0
2008-10-29,2.1706,2.22,1.3517,1.4011,1255465,0
2008-10-30,1.5787,1.6576,1.4899,1.6083,328914,0
2008-10-31,1.6576,1.8154,1.6477,1.7661,265042,0
2008-11-03,1.8253,1.8253,1.7168,1.7859,261273,0
2008-11-04,1.7365,1.845,1.6773,1.6773,178664,0
2008-11-05,1.5885,1.8154,1.5885,1.7168,144649,0
2008-11-06,1.7168,1.7563,1.6181,1.6773,91901,0
2008-11-07,1.776,1.7859,1.5885,1.7365,212222,0
2008-11-10,1.7661,1.7661,1.6576,1.6872,153158,0
2008-11-11,1.6773,1.6773,1.5885,1.628,115248,0
2008-11-12,1.5885,1.6083,1.5293,1.5491,85547,0
2008-11-13,1.5293,1.5688,1.3912,1.4701,108802,0
2008-11-14,1.4899,1.5195,1.4504,1.4701,102310,0
2008-11-17,1.4011,1.4504,1.4011,1.4307,41849,0
2008-11-18,1.4109,1.4208,1.3517,1.3912,201975,0
2008-11-19,1.3813,1.3912,1.3123,1.332,150620,0
2008-11-20,1.332,1.332,1.2333,1.2629,259385,0
2008-11-21,1.2333,1.2728,1.1939,1.2333,396940,0
2008-11-24,1.2827,1.3715,1.2827,1.3123,224171,0
2008-11-25,1.3616,1.3912,1.2728,1.3221,102380,0
2008-11-26,1.332,1.4307,1.2925,1.3813,167059,0
2008-11-28,1.4208,1.4603,1.332,1.3813,179866,0
2008-12-01,1.4603,1.4603,1.3123,1.3419,127888,0
2008-12-02,1.4011,1.4011,1.3616,1.3912,783913,0
2008-12-03,1.4011,1.4405,1.3616,1.4307,493314,0
2008-12-04,1.3813,1.4307,1.3024,1.3221,416036,0
2008-12-05,1.3517,1.4405,1.332,1.4109,116615,0
2008-12-08,1.48,1.6675,1.4504,1.6379,230710,0
2008-12-09,1.6675,1.7267,1.5491,1.6576,148250,0
2008-12-10,1.7168,1.7563,1.5984,1.6379,66473,0
2008-12-11,1.5885,1.7267,1.5787,1.5885,55231,0
2008-12-12,1.5787,1.5787,1.4603,1.4997,59696,0
2008-12-15,1.5195,1.5195,1.48,1.4997,92804,0
2008-12-16,1.5195,1.5491,1.48,1.5293,169970,0
2008-12-17,1.5293,1.5787,1.48,1.5787,102266,0
2008-12-18,1.5787,1.5787,1.48,1.48,65301,0
2008-12-19,1.48,1.5195,1.48,1.4997,63638,0
2008-12-22,1.4899,1.4899,1.4603,1.4603,54981,0
2008-12-23,1.4208,1.5096,1.4208,1.48,60289,0
2008-12-24,1.4997,1.4997,1.4109,1.4701,32738,0
2008-12-26,1.4504,1.48,1.4405,1.4701,32947,0
2008-12-29,1.4405,1.48,1.4109,1.4307,76751,0
2008-12-30,1.4504,1.48,1.4011,1.4603,91200,0
2008-12-31,1.4504,1.48,1.4011,1.4701,139330,0
2009-01-02,1.4603,1.48,1.4603,1.48,67480,0
2009-01-05,1.4504,1.4997,1.4504,1.4603,58460,0
2009-01-06,1.4405,1.4899,1.4405,1.4899,42879,0
2009-01-07,1.4899,1.5491,1.4405,1.48,102755,0
2009-01-08,1.4899,1.5195,1.4405,1.48,74979,0
2009-01-09,1.4997,1.5096,1.4701,1.4899,105356,0
2009-01-12,1.5392,1.5787,1.4701,1.4701,188244,0
2009-01-13,1.4603,1.5293,1.4603,1.48,35356,0
2009-01-14,1.4997,1.4997,1.4405,1.4504,83638,0
2009-01-15,1.4405,1.4899,1.4405,1.4504,78301,0
2009-01-16,1.48,1.4997,1.4405,1.4603,47619,0
2009-01-20,1.48,1.5293,1.3912,1.4307,79754,0
2009-01-21,1.4307,1.48,1.4011,1.4603,53484,0
2009-01-22,1.48,1.5195,1.4011,1.4307,100085,0
2009-01-23,1.4701,1.48,1.4208,1.4603,69104,0
2009-01-26,1.48,1.48,1.4405,1.4504,345777,0
2009-01-27,1.4405,1.4701,1.4405,1.4405,45499,0
2009-01-28,1.4603,1.4997,1.4603,1.48,97198,0
2009-01-29,1.4405,1.48,1.4405,1.4504,77229,0
2009-01-30,1.48,1.48,1.4208,1.4208,108090,0
2009-02-02,1.4109,1.4603,1.4109,1.4603,42911,0
2009-02-03,1.4603,1.4603,1.4307,1.4307,236400,0
2009-02-04,1.4504,1.4701,1.4405,1.4405,126497,0
2009-02-05,1.4603,1.4701,1.4504,1.4504,160128,0
2009-02-06,1.4899,1.5195,1.48,1.4899,262849,0
2009-02-09,1.5096,1.5096,1.4504,1.4603,104047,0
2009-02-10,1.4603,1.4899,1.4405,1.4899,100970,0
2009-02-11,1.4899,1.5885,1.4899,1.5392,326942,0
2009-02-12,1.5392,1.5787,1.5392,1.5589,219383,0
2009-02-13,1.5787,1.8253,1.5589,1.5589,561937,0
2009-02-17,1.628,1.628,1.5293,1.5589,389682,0
2009-02-18,1.5787,1.6181,1.5293,1.5688,143694,0
2009-02-19,1.5392,1.6773,1.5392,1.5787,308642,0
2009-02-20,1.5787,1.628,1.5589,1.628,117036,0
2009-02-23,1.5293,1.6181,1.4899,1.5688,125899,0
2009-02-24,1.6181,1.6181,1.5589,1.5984,128952,0
2009-02-25,1.628,1.6576,1.5589,1.628,223807,0
2009-02-26,1.7069,1.7069,1.5787,1.6181,200597,0
2009-02-27,1.5688,1.5984,1.48,1.48,81676,0
2009-03-02,1.4603,1.5096,1.3813,1.4109,184182,0
2009-03-03,1.4603,1.48,1.3813,1.4011,175182,0
2009-03-04,1.4504,1.4504,1.4208,1.4405,100494,0
2009-03-05,1.4603,1.4603,1.3813,1.4307,140233,0
2009-03-06,1.4307,1.4504,1.3715,1.4109,258203,0
2009-03-09,1.4307,1.4405,1.3912,1.4307,135023,0
2009-03-10,1.48,1.4899,1.3912,1.4405,27467,0
2009-03-11,1.4307,1.5195,1.4307,1.5195,182912,0
2009-03-12,1.5491,1.5491,1.4208,1.48,78504,0
2009-03-13,1.5096,1.5392,1.4307,1.4701,56749,0
2009-03-16,1.5491,1.5491,1.4307,1.4899,101710,0
2009-03-17,1.4504,1.4899,1.3813,1.48,75778,0
2009-03-18,1.4208,1.4997,1.4208,1.48,84710,0
2009-03-19,1.4603,1.4701,1.4011,1.4603,187002,0
2009-03-20,1.48,1.48,1.4307,1.48,275784,0
2009-03-23,1.4701,1.48,1.4603,1.4701,66501,0
2009-03-24,1.4603,1.4899,1.4603,1.4701,128063,0
2009-03-25,1.4603,1.5293,1.4603,1.5096,145730,0
2009-03-26,1.7957,1.8056,1.6181,1.8056,479830,0
2009-03-27,1.8944,2.072,1.7661,1.8549,836796,0
2009-03-30,1.8944,1.8944,1.7267,1.776,213770,0
2009-03-31,1.776,1.776,1.7168,1.7267,97104,0
2009-04-01,1.776,1.845,1.7267,1.8056,122108,0
2009-04-02,1.8056,2.072,1.7464,1.7563,612266,0
2009-04-03,1.7661,1.8648,1.7661,1.7957,189239,0
2009-04-06,1.8648,1.9832,1.7957,1.9832,281704,0
2009-04-07,1.9733,2.141,1.8944,2.0325,329618,0
2009-04-08,2.0818,2.4666,2.0522,2.4666,801650,0
2009-04-09,2.516,2.7232,2.516,2.585,691918,0
2009-04-13,2.585,2.585,2.1706,2.4666,556745,0
2009-04-14,2.4962,2.4962,2.1805,2.22,314643,0
2009-04-15,2.1706,2.4765,2.1706,2.4765,348792,0
2009-04-16,2.4962,2.6245,2.4469,2.5061,394665,0
2009-04-17,2.516,2.5949,2.4765,2.4765,241936,0
2009-04-20,2.4074,2.5653,2.3778,2.4173,284047,0
2009-04-21,2.3482,2.6146,2.2693,2.5456,253309,0
2009-04-22,2.5456,2.5554,2.4666,2.4666,146305,0
2009-04-23,2.4666,2.4962,2.2496,2.3877,263179,0
2009-04-24,2.437,2.4666,2.4074,2.437,162988,0
2009-04-27,2.4568,2.4666,2.3877,2.3877,178102,0
2009-04-28,2.3778,2.4272,2.3778,2.4074,145040,0
2009-04-29,2.3778,2.4469,2.2002,2.368,375045,0
2009-04-30,2.3877,2.4666,2.2792,2.4074,269490,0
2009-05-01,2.4469,2.4962,2.3384,2.4666,323670,0
2009-05-04,2.5061,2.5653,2.368,2.5653,430513,0
2009-05-05,2.6048,2.6146,2.4666,2.6146,164896,0
2009-05-06,2.6442,2.7034,2.6146,2.664,205990,0
2009-05-07,2.7133,3.6013,2.664,3.5224,1886928,0
2009-05-08,3.552,3.7,3.256,3.6112,970909,0
2009-05-11,3.6802,4.292,3.6408,4.292,1403862,0
2009-05-12,4.292,4.3413,3.7296,3.9565,891236,0
2009-05-13,3.9664,3.996,3.5618,3.8282,682315,0
2009-05-14,3.8973,4.1736,3.8973,4.0157,555202,0
2009-05-15,4.065,4.1045,3.8381,3.9466,491030,0
2009-05-18,4.0354,4.292,3.8578,4.144,747317,0
2009-05-19,4.1637,4.9727,4.0453,4.8839,1070895,0
2009-05-20,4.9333,5.2293,4.6866,4.8247,1197367,0
2009-05-21,4.7853,5.0122,4.7261,4.9037,414971,0
2009-05-22,4.9826,5.1306,4.9037,4.9431,437953,0
2009-05-26,5.0319,5.397,4.7853,5.0615,758536,0
2009-05-27,4.9431,4.9826,4.5879,4.7261,861629,0
2009-05-28,4.9234,4.9333,4.7359,4.805,519331,0
2009-05-29,4.8346,5.0221,4.6965,4.8149,531205,0
2009-06-01,4.805,4.9135,4.4202,4.5189,618498,0
2009-06-02,4.5386,4.7359,4.4498,4.657,402737,0
2009-06-03,4.7063,4.7261,4.5288,4.6767,342404,0
2009-06-04,4.7359,4.7359,4.4992,4.7359,516268,0
2009-06-05,4.8741,4.9826,4.7063,4.9135,790997,0
2009-06-08,4.9333,5.1306,4.7951,5.1306,922296,0
2009-06-09,5.1405,5.397,4.9826,5.3575,904157,0
2009-06-10,5.4266,5.4266,5.1503,5.2194,547625,0
2009-06-11,5.1405,5.3279,5.1306,5.2786,478654,0
2009-06-12,5.3378,5.7917,5.2293,5.7522,1611469,0
2009-06-15,5.9199,6.2653,5.7719,6.0679,2626031,0
2009-06-16,5.9002,5.9199,5.4661,5.6141,1641735,0
2009-06-17,5.7127,5.8509,5.3279,5.6535,948195,0
2009-06-18,5.7325,5.841,5.5943,5.7917,712348,0
2009-06-19,5.8903,6.0186,5.8706,5.9495,1160684,0
2009-06-22,5.9397,6.0087,5.6733,5.8015,1602265,0
2009-06-23,5.841,5.8607,4.8543,5.1701,1970745,0
2009-06-24,5.2391,5.8706,5.0615,5.7719,1234955,0
2009-06-25,5.8607,6.0087,5.7719,6.0087,1609745,0
2009-06-26,6.2357,6.8474,6.0679,6.6895,10199362,0
2009-06-29,6.9066,7.1039,6.5909,7.0151,2935663,0
2009-06-30,7.1533,8.0412,7.0645,7.5479,5286580,0
2009-07-01,6.9165,6.9559,6.2554,6.5021,7414220,0
2009-07-02,6.5415,6.6106,5.9298,6.4133,2886590,0
2009-07-06,5.7029,5.8805,5.2293,5.3279,5494041,0
2009-07-07,5.2786,5.8015,5.1109,5.5549,3134916,0
2009-07-08,5.5845,5.6437,4.9727,5.1602,1743920,0
2009-07-09,5.2293,5.3575,5.0615,5.1602,1073805,0
2009-07-10,5.1207,5.1306,4.9431,5.0122,979745,0
2009-07-13,4.8741,4.9234,4.7162,4.9135,1533274,0
2009-07-14,4.9135,4.9826,4.6965,4.8839,1009655,0
2009-07-15,4.8839,5.2293,4.8839,5.1701,1309217,0
2009-07-16,5.101,5.1997,5.0319,5.1602,839879,0
2009-07-17,5.1602,5.7029,5.1306,5.4759,1703288,0
2009-07-20,6.0087,6.0679,5.545,5.7917,2083492,0
2009-07-21,6.1666,6.5317,5.9199,6.5021,4108827,0
2009-07-22,6.4429,6.6303,6.1666,6.3541,1987310,0
2009-07-23,6.3837,6.6303,6.0778,6.2455,2092732,0
2009-07-24,6.1863,6.6106,6.0975,6.4133,1132136,0
2009-07-27,6.4823,6.7191,6.3837,6.5317,1232168,0
2009-07-28,6.5909,6.8178,6.4725,6.6599,1474796,0
2009-07-29,6.7093,6.7586,6.5119,6.5711,764317,0
2009-07-30,6.6205,6.7191,6.5613,6.6007,812364,0
2009-07-31,6.6599,6.6599,6.5119,6.6106,1007568,0
2009-08-03,6.8178,7.1434,6.729,7.0842,2219992,0
2009-08-04,7.1434,7.2618,6.8277,7.0546,1600905,0
2009-08-05,7.1138,7.173,6.8079,6.9263,1251853,0
2009-08-06,6.9559,6.9559,6.3442,6.5711,1686544,0
2009-08-07,6.6698,7.1434,6.5711,7.0053,2738980,0
2009-08-10,6.9263,7.0743,6.7882,6.8967,921053,0
2009-08-11,6.9066,6.9658,6.6205,6.7093,975963,0
2009-08-12,6.7093,7.0941,6.5909,6.7389,1344436,0
2009-08-13,6.6599,6.8573,6.6007,6.6599,1102222,0
2009-08-14,6.5613,6.6303,6.2653,6.3442,1802292,0
2009-08-17,6.1666,6.1765,5.9693,6.0975,1114098,0
2009-08-18,6.137,6.3343,6.0679,6.1765,854027,0
2009-08-19,6.0482,6.3047,6.0482,6.2357,722211,0
2009-08-20,6.2061,6.285,6.137,6.1962,1212501,0
2009-08-21,6.2751,6.4429,6.2159,6.4034,1219624,0
2009-08-24,6.6303,6.9066,6.5317,6.8277,2430684,0
2009-08-25,6.9757,7.4986,6.9559,7.39,3648332,0
2009-08-26,7.6762,7.6959,7.3309,7.5084,2578445,0
2009-08-27,7.4986,7.4986,7.1335,7.3309,2070414,0
2009-08-28,7.3604,7.686,7.2815,7.6071,1466722,0
2009-08-31,7.7452,8.6628,7.6466,8.3866,5825533,0
2009-09-01,8.6135,8.8207,7.9426,8.1695,4440295,0
2009-09-02,8.1892,8.278,7.9031,8.1103,2108312,0
2009-09-03,8.3668,8.8898,8.0807,8.6431,5141349,0
2009-09-04,8.8207,9.867,7.7946,8.2188,15685402,0
2009-09-08,8.0807,8.1103,6.8375,7.0941,9528404,0
2009-09-09,7.1533,7.2322,6.8869,7.2026,3769751,0
2009-09-10,7.3013,7.3013,6.9658,7.0447,2315365,0
2009-09-11,7.0546,7.1434,6.9066,6.9757,1923419,0
2009-09-14,6.9658,7.4986,6.8474,7.4098,4816576,0
2009-09-15,7.5874,7.5972,7.2618,7.321,2205033,0
2009-09-16,7.3111,7.39,7.1631,7.2322,1615764,0
2009-09-17,7.1927,7.4098,7.0941,7.4098,1918785,0
2009-09-18,7.4098,7.5676,6.9658,7.0842,4935568,0
2009-09-21,7.025,7.1039,6.8671,7.0546,2400716,0
2009-09-22,7.1237,7.1927,6.9559,6.9757,1659301,0
2009-09-23,7.1237,7.1434,6.9461,6.9461,2532930,0
2009-09-24,6.9263,6.9658,6.3442,6.4626,4840391,0
2009-09-25,6.5021,6.5119,6.2653,6.4133,2346150,0
2009-09-28,6.4626,6.7487,6.4133,6.729,1882098,0
2009-09-29,6.7981,6.9559,6.7093,6.7093,1372115,0
2009-09-30,6.6895,6.7093,6.4725,6.6402,2084349,0
2009-10-01,6.5711,6.6205,6.2653,6.2653,2050594,0
2009-10-02,6.0679,6.3935,5.9693,6.2061,2210401,0
2009-10-05,6.285,6.6501,6.1469,6.4626,3436939,0
2009-10-06,6.6007,6.6205,6.1962,6.3146,2922947,0
2009-10-07,6.2653,6.4429,6.1469,6.3343,3719837,0
2009-10-08,6.3146,6.4626,5.9495,6.1271,2819573,0
2009-10-09,4.9135,5.3674,4.7557,5.0221,11451514,0
2009-10-12,4.9925,5.0615,4.7853,4.8543,4313225,0
2009-10-13,4.7951,4.8149,4.4498,4.4992,4598429,0
2009-10-14,4.509,4.6175,4.2722,4.4992,3675525,0
2009-10-15,4.3314,4.4104,4.292,4.3413,2268901,0
2009-10-16,4.6866,4.7754,4.44,4.6965,4912272,0
2009-10-19,4.6471,4.6965,4.4597,4.4893,2288819,0
2009-10-20,4.6274,4.6373,4.361,4.3709,2190616,0
2009-10-21,4.3808,4.4696,4.3512,4.3709,1292272,0
2009-10-22,4.3709,4.3906,4.1933,4.3117,1614634,0
2009-10-23,4.3413,4.3413,4.1538,4.1736,1263751,0
2009-10-26,4.3018,4.3117,4.1144,4.1242,1420486,0
2009-10-27,4.1242,4.1341,3.9565,4.065,1853868,0
2009-10-28,4.1045,4.1045,3.917,4.0453,2237854,0
2009-10-29,4.0749,4.1834,4.0552,4.1637,1293528,0
2009-10-30,4.1144,4.2229,4.0354,4.0946,1321495,0
2009-11-02,4.1637,4.2821,4.1045,4.213,1607484,0
2009-11-03,4.4597,4.6669,4.361,4.5978,2946193,0
2009-11-04,4.6866,4.7853,4.4498,4.4794,1628655,0
2009-11-05,4.5386,4.657,4.4794,4.6274,1087535,0
2009-11-06,4.6175,4.6767,4.5485,4.6077,796808,0
2009-11-09,4.6866,4.7359,4.6077,4.7261,1137030,0
2009-11-10,4.9333,5.1207,4.8543,4.9333,3420138,0
2009-11-11,5.0122,5.1109,4.9629,5.0615,1441570,0
2009-11-12,5.1701,5.1701,4.7951,4.8247,2110802,0
2009-11-13,4.8839,4.9333,4.6767,4.7063,1548877,0
2009-11-16,4.7063,4.8346,4.6669,4.7655,1848384,0
2009-11-17,4.7557,4.9333,4.7557,4.9135,1266791,0
2009-11-18,4.9333,4.9333,4.8346,4.9037,695029,0
2009-11-19,4.9135,4.9135,4.7162,4.7162,1103939,0
2009-11-20,4.7162,4.7853,4.4893,4.6767,1889657,0
2009-11-23,4.7951,4.8938,4.5584,4.6471,1485860,0
2009-11-24,4.6274,4.6373,4.4992,4.6274,892967,0
2009-11-25,4.5879,4.657,4.5288,4.6077,623072,0
2009-11-27,4.3117,4.5288,4.2229,4.3709,1034334,0
2009-11-30,4.3709,4.4202,4.2229,4.3413,1238248,0
2009-12-01,4.3413,4.9135,4.3413,4.8938,3145172,0
2009-12-02,4.8938,4.9333,4.7162,4.8445,935305,0
2009-12-03,4.8445,4.8839,4.7359,4.7458,888242,0
2009-12-04,4.7754,4.8445,4.7359,4.805,847446,0
2009-12-07,4.8247,4.8445,4.7458,4.805,468415,0
2009-12-08,4.7853,4.7853,4.6669,4.6767,493345,0
2009-12-09,4.6866,4.7458,4.6077,4.6866,419654,0
2009-12-10,4.6767,4.7359,4.5879,4.6077,620165,0
2009-12-11,4.6669,4.7754,4.6077,4.6373,424311,0
2009-12-14,4.6373,4.6965,4.5781,4.6274,678228,0
2009-12-15,4.5682,4.6373,4.5288,4.5485,956221,0
2009-12-16,4.5485,4.6373,4.4992,4.5978,753285,0
2009-12-17,4.5682,4.5978,4.4893,4.509,563523,0
2009-12-18,4.5386,4.5386,4.4301,4.4301,1121648,0
2009-12-21,4.4992,4.5781,4.361,4.5682,962118,0
2009-12-22,4.5386,4.5879,4.4794,4.4992,602550,0
2009-12-23,4.4893,4.5485,4.44,4.4696,710847,0
2009-12-24,4.4696,4.4992,4.4104,4.4202,279854,0
2009-12-28,4.4696,4.4893,4.3906,4.4104,551153,0
2009-12-29,4.44,4.44,4.361,4.3906,557807,0
2009-12-30,4.4005,4.4301,4.3413,4.4005,604479,0
2009-12-31,4.44,4.44,4.361,4.3808,715644,0
2010-01-04,4.3906,4.5386,4.3808,4.509,820824,0
2010-01-05,4.4597,4.5978,4.4597,4.5879,734214,0
2010-01-06,4.5978,4.6965,4.5386,4.6175,1021221,0
2010-01-07,4.6274,4.657,4.5288,4.5879,618291,0
2010-01-08,4.5485,4.5978,4.509,4.5978,375681,0
2010-01-11,4.6373,4.6373,4.5288,4.5485,618601,0
2010-01-12,4.9333,5.249,4.7557,5.0911,6043197,0
2010-01-13,5.0714,5.1207,4.8938,4.9431,1970924,0
2010-01-14,4.9333,4.9925,4.9037,4.9431,1193248,0
2010-01-15,4.9826,4.9826,4.8445,4.9333,1035142,0
2010-01-19,4.9925,5.2194,4.9727,5.1306,1748572,0
2010-01-20,5.1405,5.2391,5.0418,5.1109,919232,0
2010-01-21,5.1306,5.1602,4.9333,4.9431,1068220,0
2010-01-22,4.9333,4.9333,4.7359,4.7458,1056399,0
2010-01-25,4.805,4.8741,4.5781,4.5781,1123159,0
2010-01-26,4.5584,4.5879,4.4498,4.4696,1673387,0
2010-01-27,4.4696,4.5288,4.2624,4.5189,1657898,0
2010-01-28,4.5189,4.5189,4.292,4.3413,727685,0
2010-01-29,4.4893,4.5288,4.3216,4.3413,884463,0
2010-02-01,4.3314,4.4498,4.3216,4.4498,481875,0
2010-02-02,4.6175,4.6669,4.3906,4.4498,963044,0
2010-02-03,4.44,4.4992,4.4104,4.4597,379068,0
2010-02-04,4.4498,4.5189,4.3216,4.3314,1000970,0
2010-02-05,4.3512,4.4794,4.2229,4.3314,840438,0
2010-02-08,4.361,4.4202,4.2426,4.3018,512004,0
2010-02-09,4.3117,4.3906,4.2624,4.3018,613759,0
2010-02-10,4.3314,4.4005,4.2426,4.3413,637287,0
2010-02-11,4.3413,4.44,4.292,4.44,555173,0
2010-02-12,4.44,4.44,4.3512,4.3808,448237,0
2010-02-16,4.4202,4.6767,4.3808,4.6767,859410,0
2010-02-17,4.6767,4.805,4.5978,4.805,790874,0
2010-02-18,4.7754,4.8346,4.7557,4.8247,508774,0
2010-02-19,4.7261,4.805,4.6471,4.7458,700626,0
2010-02-22,4.7359,4.7951,4.7261,4.7359,373377,0
2010-02-23,4.7063,4.7754,4.6669,4.7557,430632,0
2010-02-24,4.7359,4.7458,4.5584,4.5781,503958,0
2010-02-25,4.5485,4.6077,4.4498,4.5781,453218,0
2010-02-26,4.5485,4.6767,4.4992,4.509,507543,0
2010-03-01,4.5288,4.657,4.5288,4.6373,525950,0
2010-03-02,4.657,4.7261,4.6471,4.7162,410826,0
2010-03-03,4.7261,4.8642,4.7261,4.8445,528788,0
2010-03-04,4.8346,4.8346,4.6767,4.6866,484699,0
2010-03-05,4.7261,4.7951,4.6866,4.7951,1349541,0
2010-03-08,4.8346,4.9925,4.8346,4.9925,964008,0
2010-03-09,4.9727,5.101,4.9431,5.0221,960757,0
2010-03-10,5.0122,5.0714,4.9629,5.0319,617475,0
2010-03-11,5.0023,5.0615,4.9629,5.0319,515188,0
2010-03-12,5.0221,5.0319,4.9727,4.9925,452623,0
2010-03-15,4.9826,5.0517,4.9727,5.0517,481207,0
2010-03-16,5.0615,5.4069,5.0319,5.3477,1985424,0
2010-03-17,5.3575,5.397,5.1207,5.1207,932035,0
2010-03-18,5.1306,5.2983,5.0319,5.2095,1453616,0
2010-03-19,5.2293,5.249,4.9925,5.0813,898541,0
2010-03-22,5.0418,5.0615,4.8346,4.8346,1216111,0
2010-03-23,4.8839,4.9234,4.8346,4.8642,557095,0
2010-03-24,4.8741,4.8741,4.7359,4.8149,1030136,0
2010-03-25,4.8149,4.8741,4.6866,4.6965,666562,0
2010-03-26,4.7359,4.8149,4.6077,4.6471,773448,0
2010-03-29,4.6373,4.6669,4.5584,4.5781,538652,0
2010-03-30,4.5978,4.8642,4.5781,4.6274,1135832,0
2010-03-31,4.6077,4.6866,4.5386,4.5485,493226,0
2010-04-01,4.5584,4.5978,4.2722,4.509,1185425,0
2010-04-05,4.6866,4.6866,4.4597,4.4893,3095686,0
2010-04-06,4.509,4.509,4.4301,4.4498,872200,0
2010-04-07,4.4597,4.4992,4.3906,4.4498,1116321,0
2010-04-08,4.6175,4.6175,4.3512,4.4005,857451,0
2010-04-09,4.44,4.5682,4.3413,4.5682,1797795,0
2010-04-12,4.5682,4.6175,4.4794,4.5485,905865,0
2010-04-13,4.5781,4.6866,4.5386,4.6373,900616,0
2010-04-14,4.6373,4.9037,4.6373,4.8938,1125367,0
2010-04-15,4.8642,4.9826,4.8149,4.9333,1187558,0
2010-04-16,4.9431,4.9826,4.6767,4.7359,1050908,0
2010-04-19,4.6866,4.8938,4.6669,4.8938,1253364,0
2010-04-20,4.9135,5.0319,4.8346,4.9826,1022621,0
2010-04-21,5.0122,5.0714,4.9234,5.0023,561768,0
2010-04-22,4.9431,4.9727,4.8543,4.9135,506786,0
2010-04-23,4.9037,4.9629,4.8445,4.9135,471992,0
2010-04-26,4.8938,4.9629,4.8543,4.8938,525963,0
2010-04-27,4.8938,4.953,4.7655,4.7655,610847,0
2010-04-28,4.7557,4.8346,4.7458,4.7458,341754,0
2010-04-29,4.7853,5.1701,4.7655,5.0813,2560278,0
2010-04-30,5.0813,5.1602,5.0023,5.101,1218648,0
2010-05-03,5.1602,5.1602,5.0122,5.1503,739197,0
2010-05-04,5.0714,5.1306,4.9431,4.9629,796517,0
2010-05-05,4.8346,5.0714,4.7853,4.8642,1033322,0
2010-05-06,4.8741,4.9333,4.3413,4.509,1486260,0
2010-05-07,4.5682,4.7655,4.44,4.5879,966698,0
2010-05-10,4.7853,4.805,4.4794,4.5781,971736,0
2010-05-11,4.5288,4.5978,4.4597,4.5288,714710,0
2010-05-12,4.5781,4.6471,4.5189,4.6373,737926,0
2010-05-13,4.6373,4.6373,4.4893,4.5879,838436,0
2010-05-14,4.5682,4.5781,4.44,4.4794,796409,0
2010-05-17,4.4794,4.5682,4.3709,4.44,843789,0
2010-05-18,4.4696,4.509,4.3018,4.3906,802908,0
2010-05-19,4.3512,4.3709,4.1637,4.2229,1070955,0
2010-05-20,4.1834,4.213,4.0552,4.1637,1173579,0
2010-05-21,4.1144,4.2328,4.0749,4.1538,1274226,0
2010-05-24,4.1736,4.1736,4.0058,4.0058,808218,0
2010-05-25,3.9466,4.0256,3.8282,4.0256,1212529,0
2010-05-26,4.065,4.1242,3.9762,3.9861,908936,0
2010-05-27,4.0354,4.0453,3.9565,3.996,787151,0
2010-05-28,3.996,4.0256,3.9466,3.9762,514586,0
2010-06-01,3.9466,3.9664,3.7394,3.7394,1462328,0
2010-06-02,3.7394,3.9466,3.7394,3.9466,773399,0
2010-06-03,3.996,4.065,3.9072,4.0552,623335,0
2010-06-04,4.0058,4.0256,3.8677,3.8776,541902,0
2010-06-07,3.848,4.0453,3.8282,3.8578,657860,0
2010-06-08,3.8874,3.9368,3.7986,3.8184,480338,0
2010-06-09,3.8085,3.8776,3.7888,3.8085,383953,0
2010-06-10,3.848,3.9269,3.8184,3.9269,357600,0
2010-06-11,3.917,3.996,3.8874,3.996,286530,0
2010-06-14,4.0453,4.0749,4.0157,4.0354,410564,0
2010-06-15,4.0453,4.1242,4.0058,4.1242,455763,0
2010-06-16,4.0946,4.0946,4.0058,4.0552,278973,0
2010-06-17,4.0848,4.0848,3.9762,4.0058,183864,0
2010-06-18,4.0256,4.1045,3.9762,4.0848,438659,0
2010-06-21,4.1242,4.1834,3.9664,3.9861,513238,0
2010-06-22,3.996,4.0848,3.848,3.8677,383850,0
2010-06-23,3.8677,3.8776,3.7592,3.8184,349278,0
2010-06-24,3.8085,4.0256,3.7493,3.8973,519836,0
2010-06-25,3.917,3.9861,3.8677,3.9861,1017405,0
2010-06-28,3.9565,4.0058,3.8776,3.9466,350313,0
2010-06-29,3.8776,3.8874,3.8184,3.848,607506,0
2010-06-30,3.848,3.9072,3.7986,3.8677,482989,0
2010-07-01,3.848,3.8874,3.7493,3.769,666200,0
2010-07-02,3.7789,3.8085,3.7098,3.7197,343377,0
2010-07-06,3.7592,3.7986,3.6506,3.6704,652174,0
2010-07-07,3.6901,3.7592,3.621,3.7493,472536,0
2010-07-08,3.7789,3.8973,3.7789,3.8776,294567,0
2010-07-09,3.8578,3.8973,3.848,3.8874,231430,0
2010-07-12,3.8578,3.9466,3.8282,3.8381,213190,0
2010-07-13,3.8973,3.996,3.8973,3.996,379395,0
2010-07-14,3.9664,4.0354,3.9269,3.9664,247149,0
2010-07-15,3.9565,4.0058,3.8874,3.9664,166417,0
2010-07-16,3.9466,3.9762,3.8282,3.8282,272571,0
2010-07-19,3.8282,3.8776,3.769,3.8578,177131,0
2010-07-20,3.8282,3.8973,3.7493,3.8973,331157,0
2010-07-21,3.9072,3.9466,3.769,3.7789,223747,0
2010-07-22,3.8381,3.9466,3.8282,3.9269,339344,0
2010-07-23,3.9269,4.1736,3.8776,4.1242,640498,0
2010-07-26,4.0946,4.3314,3.9762,4.3018,541215,0
2010-07-27,4.3216,4.3906,4.2624,4.3314,273730,0
2010-07-28,4.3808,4.3808,4.1538,4.1538,250842,0
2010-07-29,4.1736,4.2229,4.0552,4.1834,193078,0
2010-07-30,4.0552,4.2032,4.0354,4.1144,276671,0
2010-08-02,4.1538,4.1736,3.8973,4.1637,251433,0
2010-08-03,4.1341,4.2426,4.0453,4.1637,242293,0
2010-08-04,4.1933,4.3117,4.1144,4.2722,354764,0
2010-08-05,4.2229,4.2624,4.144,4.213,125759,0
2010-08-06,4.144,4.1933,4.0552,4.1242,317995,0
2010-08-09,4.144,4.213,4.0946,4.1637,319717,0
2010-08-10,4.1045,4.5978,4.065,4.44,1027458,0
2010-08-11,4.3512,4.361,4.0946,4.0946,663140,0
2010-08-12,4.0256,4.0848,3.9664,4.0157,289768,0
2010-08-13,3.9861,3.996,3.8973,3.9466,344505,0
2010-08-16,3.9466,4.0256,3.8874,3.9269,402906,0
2010-08-17,3.9861,4.0946,3.9664,4.0157,304178,0
2010-08-18,4.0058,4.0354,3.9466,3.9664,218855,0
2010-08-19,3.9466,3.9861,3.848,3.8874,332483,0
2010-08-20,3.8776,3.9269,3.848,3.8874,187945,0
2010-08-23,3.917,3.9762,3.7888,3.7986,391766,0
2010-08-24,3.7493,3.8184,3.6802,3.769,410198,0
2010-08-25,3.7394,3.848,3.7394,3.8381,262588,0
2010-08-26,3.848,3.8973,3.7592,3.769,309484,0
2010-08-27,3.8184,3.848,3.7197,3.8282,230879,0
2010-08-30,3.8184,3.8381,3.7,3.7,216480,0
2010-08-31,3.6802,3.7197,3.6506,3.6506,316764,0
2010-09-01,3.7098,3.7394,3.6605,3.7296,259496,0
2010-09-02,3.7394,3.8085,3.6802,3.8085,186878,0
2010-09-03,3.8184,3.9368,3.8184,3.8973,273476,0
2010-09-07,3.8874,3.8874,3.7296,3.7296,219615,0
2010-09-08,3.7592,3.7986,3.7296,3.7493,133928,0
2010-09-09,3.769,3.8874,3.769,3.848,235888,0
2010-09-10,3.8677,3.9269,3.7789,3.8677,149563,0
2010-09-13,3.8973,3.9466,3.8677,3.917,319306,0
2010-09-14,3.8973,4.0552,3.8677,4.0256,421222,0
2010-09-15,3.996,4.065,3.9269,3.9368,212389,0
2010-09-16,3.9466,4.0946,3.917,4.0058,400204,0
2010-09-17,4.0848,4.0946,3.9466,4.065,279625,0
2010-09-20,4.0453,4.1144,3.9762,4.1144,258114,0
2010-09-21,4.0848,4.1637,4.0552,4.1242,199469,0
2010-09-22,4.0946,4.2229,4.065,4.0946,221290,0
2010-09-23,4.0552,4.1538,3.9466,4.0058,324830,0
2010-09-24,4.065,4.065,3.9368,4.0453,309209,0
2010-09-27,4.0453,4.065,4.0058,4.0354,206256,0
2010-09-28,4.0354,4.0946,3.9861,4.0453,205186,0
2010-09-29,4.0256,4.065,3.996,4.0354,200419,0
2010-09-30,4.0946,4.1341,4.0453,4.1144,245559,0
2010-10-01,4.144,4.144,4.065,4.0848,160449,0
2010-10-04,4.0848,4.1341,3.996,3.996,163450,0
2010-10-05,4.0453,4.1242,4.0157,4.1144,216439,0
2010-10-06,4.1144,4.1242,4.0453,4.1144,155704,0
2010-10-07,4.1242,4.1933,4.0453,4.1736,235694,0
2010-10-08,4.1637,4.2229,4.1538,4.2229,276711,0
2010-10-11,4.2229,4.3018,4.1933,4.3018,169401,0
2010-10-12,4.2624,4.4893,4.1933,4.4104,636646,0
2010-10-13,4.4202,4.5288,4.4104,4.4301,436188,0
2010-10-14,4.4005,4.4992,4.3906,4.44,236361,0
2010-10-15,4.4992,4.4992,4.3018,4.3314,406817,0
2010-10-18,4.361,4.4498,4.3018,4.4498,257971,0
2010-10-19,4.3808,4.4597,4.2722,4.3216,270058,0
2010-10-20,4.361,4.3906,4.2624,4.3314,173466,0
2010-10-21,4.361,4.361,4.1538,4.213,235973,0
2010-10-22,4.2328,4.2821,4.1736,4.213,118858,0
2010-10-25,4.2229,4.2821,4.1933,4.2328,131837,0
2010-10-26,4.2032,4.2032,4.1538,4.1736,124548,0
2010-10-27,4.144,4.1933,4.0946,4.1834,187307,0
2010-10-28,4.1933,4.1933,4.1144,4.1242,152045,0
2010-10-29,4.0946,4.2328,4.0946,4.1933,173034,0
2010-11-01,4.2426,4.3413,4.1341,4.1736,260255,0
2010-11-02,4.2328,4.292,4.1834,4.292,185828,0
2010-11-03,4.292,4.361,4.292,4.3512,232027,0
2010-11-04,4.44,4.5485,4.3808,4.4202,717694,0
2010-11-05,4.44,4.44,4.0946,4.3512,364644,0
2010-11-08,4.3117,4.3413,4.2525,4.3117,233160,0
2010-11-09,4.3117,4.3413,4.2328,4.2525,201268,0
2010-11-10,4.2426,4.361,4.213,4.361,242961,0
2010-11-11,4.3117,4.4104,4.2722,4.361,187092,0
2010-11-12,4.361,4.5781,4.361,4.509,599493,0
2010-11-15,4.5386,4.6767,4.5288,4.5781,484519,0
2010-11-16,4.5485,4.5682,4.3906,4.4104,274357,0
2010-11-17,4.4104,4.4794,4.4005,4.4301,167212,0
2010-11-18,4.4893,4.5584,4.4597,4.5386,299805,0
2010-11-19,4.5386,4.6274,4.4893,4.6274,305190,0
2010-11-22,4.6274,4.6274,4.4992,4.5386,267169,0
2010-11-23,4.4992,4.5386,4.4301,4.4498,351070,0
2010-11-24,4.4992,4.5386,4.4301,4.5189,175093,0
2010-11-26,4.509,4.5386,4.4498,4.4696,80920,0
2010-11-29,4.5386,4.6077,4.4498,4.5189,283991,0
2010-11-30,4.4597,4.509,4.361,4.3906,701974,0
2010-12-01,4.4597,4.5978,4.4498,4.5879,317988,0
2010-12-02,4.6077,4.6866,4.5386,4.6669,224473,0
2010-12-03,4.6373,4.9037,4.6373,4.8839,701092,0
2010-12-06,4.8938,5.3773,4.8445,5.3378,1787825,0
2010-12-07,5.9101,5.9101,5.3378,5.3674,3176679,0
2010-12-08,5.4069,5.4069,5.1109,5.3181,1155811,0
2010-12-09,5.3674,5.4957,5.2095,5.4661,855193,0
2010-12-10,5.4562,5.6239,5.4562,5.5253,672232,0
2010-12-13,5.5746,5.6733,5.4365,5.5943,553895,0
2010-12-14,5.5845,5.6239,5.5253,5.5746,415531,0
2010-12-15,5.5746,5.8607,5.5253,5.8015,1297730,0
2010-12-16,5.841,6.1863,5.8213,6.1567,1850352,0
2010-12-17,6.1863,6.3245,5.9397,5.9397,1246700,0
2010-12-20,6.1173,6.2949,6.0482,6.2061,825172,0
2010-12-21,6.2554,6.3935,6.1173,6.2751,860156,0
2010-12-22,6.2159,6.2554,6.1173,6.1765,579430,0
2010-12-23,6.1666,6.1863,6.1173,6.1666,433560,0
2010-12-27,6.1666,6.6501,6.1469,6.5613,871436,0
2010-12-28,6.581,6.7586,6.5317,6.7389,1211430,0
2010-12-29,6.7093,6.9461,6.6599,6.9263,1128946,0
2010-12-30,6.9066,7.0645,6.8375,6.9855,868155,0
2010-12-31,6.9855,7.0053,6.7093,6.7783,839488,0
2011-01-03,6.8474,7.0645,6.8474,6.9461,1048737,0
2011-01-04,7.0645,7.0941,6.7586,6.7882,847795,0
2011-01-05,6.8967,6.8967,6.7191,6.8671,719758,0
2011-01-06,6.9066,6.9066,6.7191,6.729,741570,0
2011-01-07,6.7685,6.7783,6.1469,6.6205,2128642,0
2011-01-10,6.5514,6.6501,6.4133,6.5415,673995,0
2011-01-11,6.6007,6.6007,6.285,6.3343,967455,0
2011-01-12,6.4133,6.5711,6.3541,6.5415,598186,0
2011-01-13,6.5613,6.6007,6.4725,6.4823,396587,0
2011-01-14,6.4626,6.5711,6.2357,6.5613,448485,0
2011-01-18,6.5415,6.6599,6.4231,6.5317,457931,0
2011-01-19,6.5415,6.5613,6.0778,6.0877,987265,0
2011-01-20,6.0186,6.0285,5.841,5.9594,689614,0
2011-01-21,6.0285,6.2949,5.9495,6.2751,956467,0
2011-01-24,6.3245,6.4133,6.2357,6.2455,643939,0
2011-01-25,6.2455,6.2455,6.1271,6.2159,348169,0
2011-01-26,6.2258,6.2258,6.0087,6.1666,428094,0
2011-01-27,6.1666,6.2159,6.0877,6.1765,359547,0
2011-01-28,6.1567,6.2061,5.8903,5.8903,634321,0
2011-01-31,5.8903,5.9791,5.6831,5.9199,1162852,0
2011-02-01,5.9495,6.0087,5.9199,5.9594,389154,0
2011-02-02,5.9495,6.1271,5.8903,6.0285,347669,0
2011-02-03,5.9989,6.1469,5.9989,6.137,532707,0
2011-02-04,6.1074,6.1567,6.0975,6.137,438072,0
2011-02-07,6.1666,6.4527,6.1271,6.4231,763339,0
2011-02-08,6.4034,6.5514,6.2949,6.5415,690125,0
2011-02-09,6.5021,6.5909,6.4231,6.5613,550895,0
2011-02-10,6.5415,6.581,6.4133,6.4231,291541,0
2011-02-11,6.3935,6.4429,6.3343,6.4034,292482,0
2011-02-14,6.4133,6.4133,6.3343,6.3738,273685,0
2011-02-15,6.8474,7.1533,6.6599,6.8869,3247599,0
2011-02-16,6.9263,6.9855,6.7586,6.9362,1033299,0
2011-02-18,7.0447,7.0447,6.7389,6.9066,765991,0
2011-02-22,6.8178,6.8178,6.5909,6.6205,875110,0
2011-02-23,6.6501,6.7882,6.4527,6.4922,640025,0
2011-02-24,6.5021,6.5514,6.3738,6.3935,676023,0
2011-02-25,6.433,6.7191,6.3935,6.7093,604707,0
2011-02-28,6.9165,6.9757,6.6106,6.6994,737626,0
2011-03-01,6.7191,6.7685,6.5317,6.6895,769848,0
2011-03-02,6.7586,6.7783,6.6205,6.6599,475678,0
2011-03-03,6.7389,6.7783,6.6205,6.7191,397621,0
2011-03-04,6.7191,6.7586,6.5119,6.6303,492903,0
2011-03-07,6.6698,6.7093,6.4626,6.6698,548568,0
2011-03-08,6.7093,6.9658,6.6698,6.9066,987877,0
2011-03-09,6.8474,6.9362,6.729,6.8079,611854,0
2011-03-10,6.9066,7.4986,6.8375,7.4788,4106884,0
2011-03-11,7.6268,7.8834,7.4394,7.7551,2663575,0
2011-03-14,7.6071,7.8636,7.4591,7.834,1740403,0
2011-03-15,7.5282,8.0314,7.3013,7.7946,2062297,0
2011-03-16,7.8439,8.0215,7.5479,7.686,1168556,0
2011-03-17,7.765,7.8932,7.7058,7.7847,659824,0
2011-03-18,7.8636,7.8735,7.6367,7.8044,668628,0
2011-03-21,7.8143,7.8834,7.7058,7.8044,612042,0
2011-03-22,7.8932,7.9426,7.7156,7.9228,844550,0
2011-03-23,7.9426,8.3175,7.9228,8.1892,1520831,0
2011-03-24,8.2188,8.278,8.0412,8.2188,656998,0
2011-03-25,8.3668,8.7319,8.2879,8.4655,1704932,0
2011-03-28,8.7023,8.7023,8.2386,8.3471,1134076,0
2011-03-29,8.3471,8.5247,8.3175,8.4655,650719,0
2011-03-30,8.4754,8.722,8.426,8.6727,805240,0
2011-03-31,8.6924,8.8404,8.6431,8.7714,842420,0
2011-04-01,8.8108,8.8799,8.6826,8.7516,855948,0
2011-04-04,8.7812,9.0476,8.7418,8.9391,746200,0
2011-04-05,8.8799,9.2746,8.87,9.166,1151209,0
2011-04-06,9.3239,9.3732,8.8503,9.1463,1153731,0
2011-04-07,9.1956,9.2746,8.9292,8.9786,625288,0
2011-04-08,9.0575,9.0575,8.7615,8.9095,683983,0
2011-04-11,8.9391,8.9391,8.4655,8.5543,1067012,0
2011-04-12,8.574,8.87,8.3175,8.6431,884171,0
2011-04-13,8.7319,8.8602,8.5247,8.7812,661577,0
2011-04-14,8.7812,8.87,8.7023,8.8404,486803,0
2011-04-15,8.7615,8.87,8.6431,8.8404,466501,0
2011-04-18,8.7516,9.0082,8.5938,8.9983,699043,0
2011-04-19,9.0575,9.1858,8.8404,8.8799,887176,0
2011-04-20,9.0082,9.0279,8.8898,8.9687,574644,0
2011-04-21,8.9884,9.62,8.8602,9.1858,2056240,0
2011-04-25,9.3831,9.4916,9.2746,9.4127,1095835,0
2011-04-26,9.4226,9.462,9.3042,9.3239,1118251,0
2011-04-27,9.679,9.867,9.4324,9.847,2461263,0
2011-04-28,9.867,10.36,9.669,10.222,3540369,0
2011-04-29,10.389,10.488,7.9524,8.8799,7514668,0
2011-05-02,9.63,10.163,9.0082,9.541,6915776,0
2011-05-03,9.4916,9.63,8.9292,8.9884,2857718,0
2011-05-04,9.1364,9.2746,7.7748,8.4655,6558057,0
2011-05-05,8.3668,8.4359,7.8932,7.913,3460573,0
2011-05-06,8.1004,8.3175,7.913,8.0116,1749203,0
2011-05-09,7.9722,7.9919,7.39,7.6762,3850386,0
2011-05-10,7.6466,7.7255,7.4492,7.686,1873022,0
2011-05-11,7.6367,7.6663,7.4098,7.5282,1213514,0
2011-05-12,7.4394,7.7946,7.321,7.765,1613190,0
2011-05-13,7.765,7.765,7.4492,7.4788,1370264,0
2011-05-16,7.4788,7.617,7.3309,7.3407,1156705,0
2011-05-17,7.2717,7.4295,7.1237,7.3999,1190882,0
2011-05-18,7.3999,7.5676,7.2815,7.538,856000,0
2011-05-19,7.6959,7.8932,7.6663,7.8044,1732509,0
2011-05-20,7.8044,8.6431,7.7452,8.5444,4271071,0
2011-05-23,8.5839,9.1759,8.4359,9.0674,4682159,0
2011-05-24,9.0772,9.1463,8.7714,8.9687,2228489,0
2011-05-25,8.8996,9.1068,8.8404,8.9391,871005,0
2011-05-26,8.8996,8.9786,8.7812,8.949,883271,0
2011-05-27,9.0279,9.1167,8.87,9.1167,1135215,0
2011-05-31,9.245,9.4127,9.1167,9.393,3261213,0
2011-06-01,9.3831,9.709,9.2746,9.3535,2355197,0
2011-06-02,9.314,9.4324,8.9884,9.2548,1214569,0
2011-06-03,9.1562,9.1562,8.9292,8.9588,932177,0
2011-06-06,8.9588,9.0575,8.6727,8.7023,1401213,0
2011-06-07,8.7714,8.8306,8.574,8.6234,886892,0
2011-06-08,8.6234,8.6234,8.2583,8.2879,1410946,0
2011-06-09,8.278,8.5148,8.0018,8.1399,1711331,0
2011-06-10,8.1399,8.2484,7.9919,8.1596,1120455,0
2011-06-13,8.1892,8.6036,8.1892,8.5346,1606163,0
2011-06-14,8.5839,8.722,8.4951,8.5938,1002904,0
2011-06-15,8.7714,8.9095,8.6234,8.6628,1703181,0
2011-06-16,8.7122,8.8207,8.3964,8.7418,1417731,0
2011-06-17,8.7615,8.8799,8.4556,8.6826,6981128,0
2011-06-20,8.6924,8.7319,8.2978,8.3668,1465955,0
2011-06-21,8.4359,8.5543,8.2583,8.4655,2080383,0
2011-06-22,8.3767,8.426,8.1991,8.209,1216263,0
2011-06-23,8.1498,8.3274,7.982,8.3274,1161983,0
2011-06-24,8.2879,8.3964,8.2386,8.3372,949585,0
2011-06-27,8.4162,8.7516,8.357,8.7319,1069199,0
2011-06-28,8.722,9.1068,8.6431,9.0674,1458117,0
2011-06-29,9.0772,9.1364,8.8898,8.9884,760570,0
2011-06-30,8.9884,9.2252,8.9884,9.1463,1025192,0
2011-07-01,9.1759,9.3634,9.0279,9.2647,1129513,0
2011-07-05,9.393,9.847,9.3338,9.837,1950637,0
2011-07-06,9.867,9.965,9.689,9.926,1681728,0
2011-07-07,9.926,9.965,9.797,9.886,918296,0
2011-07-08,9.788,9.916,9.719,9.916,715878,0
2011-07-11,9.728,9.867,9.531,9.531,783670,0
2011-07-12,9.4423,9.669,9.1858,9.501,1120589,0
2011-07-13,9.59,10.261,9.521,10.251,2481616,0
2011-07-14,10.172,10.557,10.044,10.182,1733271,0
2011-07-15,10.241,10.607,10.064,10.488,1612815,0
2011-07-18,10.449,10.922,10.399,10.567,2719383,0
2011-07-19,10.656,10.656,10.232,10.587,1247543,0
2011-07-20,10.685,10.695,10.399,10.488,604149,0
2011-07-21,10.537,10.952,10.459,10.804,1435880,0
2011-07-22,10.745,11.208,10.656,11.08,1366355,0
2011-07-25,10.952,11.031,10.607,10.646,1164334,0
2011-07-26,10.685,10.695,10.36,10.478,797086,0
2011-07-27,10.459,10.518,9.936,10.202,1309210,0
2011-07-28,10.113,10.853,10.034,10.389,1686842,0
2011-07-29,10.212,10.577,10.113,10.459,862179,0
2011-08-01,10.853,10.853,10.508,10.646,1214065,0
2011-08-02,10.636,10.853,10.153,10.153,987550,0
2011-08-03,10.301,10.646,9.886,10.597,1328249,0
2011-08-04,9.837,10.044,8.9884,8.9983,2849750,0
2011-08-05,9.1068,9.462,8.357,8.4458,2565633,0
2011-08-08,8.0314,8.2879,7.5874,7.6466,2557489,0
2011-08-09,7.8932,8.6628,7.8143,8.5839,2620759,0
2011-08-10,8.3175,8.6826,8.0412,8.2583,1564474,0
2011-08-11,8.3076,8.6727,8.1794,8.505,1604295,0
2011-08-12,8.5839,8.949,8.4754,8.7812,1194144,0
2011-08-15,8.8503,9.1759,8.801,9.1759,974869,0
2011-08-16,9.0575,9.166,8.8602,8.9292,717648,0
2011-08-17,8.87,9.097,8.6924,8.8108,540413,0
2011-08-18,8.505,8.5839,8.1695,8.2682,1281295,0
2011-08-19,8.1004,8.4754,7.9919,8.0708,1058701,0
2011-08-22,8.357,8.4556,8.0511,8.0906,793200,0
2011-08-23,8.1498,8.4852,8.0215,8.4556,1061284,0
2011-08-24,8.4458,8.5444,8.1004,8.1399,1030436,0
2011-08-25,8.1892,8.3076,7.9524,7.9722,707020,0
2011-08-26,7.9426,8.2484,7.9228,8.1991,791122,0
2011-08-29,8.3767,8.6727,8.2583,8.6628,782510,0
2011-08-30,8.6135,8.7615,8.4655,8.6431,1099677,0
2011-08-31,8.7319,8.7516,8.2978,8.4359,857364,0
2011-09-01,8.4655,8.5839,8.1596,8.1991,728188,0
2011-09-02,8.0215,8.3175,8.0018,8.0511,550315,0
2011-09-06,7.982,8.1202,7.8932,8.0708,777470,0
2011-09-07,8.1103,8.6826,8.0906,8.6826,1182911,0
2011-09-08,8.6036,8.6332,8.2188,8.2583,620582,0
2011-09-09,8.1498,8.2682,7.982,8.0215,806489,0
2011-09-12,7.7058,7.8538,7.4196,7.7946,2256450,0
2011-09-13,7.8735,8.1794,7.7946,8.1103,1217751,0
2011-09-14,8.1103,8.5148,8.1103,8.4162,1221334,0
2011-09-15,8.4655,8.5346,8.2484,8.505,747311,0
2011-09-16,8.5148,8.7122,8.3372,8.7122,1668417,0
2011-09-19,8.5148,8.5938,8.3076,8.4754,624498,0
2011-09-20,8.505,8.5839,8.2682,8.278,655807,0
2011-09-21,8.278,8.4359,7.8932,7.913,1033340,0
2011-09-22,7.6564,7.8636,7.5282,7.7058,1270978,0
2011-09-23,7.7551,8.0906,7.6762,7.9623,656730,0
2011-09-26,8.1004,8.1202,7.5775,7.7748,752358,0
2011-09-27,8.0314,8.0906,7.8143,7.913,744991,0
2011-09-28,7.8834,8.0708,7.4788,7.4887,716909,0
2011-09-29,7.8143,7.8143,7.2223,7.4295,733176,0
2011-09-30,7.4394,7.9031,7.3802,7.5282,814114,0
2011-10-03,7.469,7.7156,6.9757,6.9757,1073958,0
2011-10-04,6.9362,7.3999,6.8474,7.39,996241,0
2011-10-05,7.4394,7.8636,7.3999,7.8143,690438,0
2011-10-06,7.7847,7.9426,7.617,7.9426,534650,0
2011-10-07,7.982,8.13,7.7748,7.9228,514463,0
2011-10-10,8.061,8.4359,7.982,8.426,844522,0
2011-10-11,8.3471,8.4951,8.2583,8.4556,539107,0
2011-10-12,8.5346,8.5346,8.3076,8.3668,578131,0
2011-10-13,8.1399,8.5839,8.1202,8.5839,395150,0
2011-10-14,8.5839,8.8306,8.5346,8.7122,683521,0
2011-10-17,8.6727,8.6727,8.209,8.278,590854,0
2011-10-18,8.2978,8.6924,8.0708,8.6036,599174,0
2011-10-19,8.6234,9.018,8.5543,8.6332,1149006,0
2011-10-20,8.6135,8.7812,8.3866,8.6036,445423,0
2011-10-21,8.7812,8.9687,8.6727,8.87,468399,0
2011-10-24,8.9095,9.0871,8.87,9.0674,597553,0
2011-10-25,9.0082,9.0378,8.7023,8.7714,767628,0
2011-10-26,8.9292,9.1266,8.7714,9.1167,755583,0
2011-10-27,9.3338,9.669,9.2351,9.571,1533166,0
2011-10-28,9.867,10.212,9.768,10.192,1933979,0
2011-10-31,10.093,11.307,10.054,10.942,3784810,0
2011-11-01,10.38,11.1,10.271,10.764,1760945,0
2011-11-02,10.833,11.1,10.715,11.09,1045205,0
2011-11-03,11.238,11.781,11.07,11.485,1595782,0
2011-11-04,11.347,11.741,11.327,11.573,890528,0
2011-11-07,11.633,11.879,11.524,11.791,1186797,0
2011-11-08,11.889,11.939,11.564,11.741,1106768,0
2011-11-09,11.485,11.721,11.041,11.06,1602657,0
2011-11-10,11.287,11.504,11.199,11.307,1413847,0
2011-11-11,11.495,11.909,11.386,11.86,1144550,0
2011-11-14,11.869,12.491,11.82,12.333,1811468,0
2011-11-15,12.392,12.58,12.017,12.442,1233557,0
2011-11-16,12.235,12.57,12.136,12.333,1355558,0
2011-11-17,12.392,12.708,12.037,12.136,1746246,0
2011-11-18,12.235,12.264,11.899,12.008,1016690,0
2011-11-21,12.126,12.827,11.889,12.679,2384275,0
2011-11-22,12.609,13.359,12.412,13.053,2443128,0
2011-11-23,12.955,13.221,12.521,12.57,1198280,0
2011-11-25,12.738,12.984,12.55,12.59,374254,0
2011-11-28,13.004,13.369,12.836,13.32,1532027,0
2011-11-29,13.34,13.458,13.103,13.211,1545378,0
2011-11-30,13.507,13.695,13.419,13.665,1418167,0
2011-12-01,13.606,14.06,13.468,14.02,1195813,0
2011-12-02,14.237,14.257,13.774,13.853,1265121,0
2011-12-05,14.297,14.79,14.237,14.622,1731065,0
2011-12-06,14.602,14.691,14.277,14.543,1166912,0
2011-12-07,14.553,14.889,14.316,14.76,1124263,0
2011-12-08,14.701,14.879,14.346,14.385,1264207,0
2011-12-09,14.188,14.198,12.679,13.645,6510600,0
2011-12-12,13.655,13.961,13.113,13.803,1299575,0
2011-12-13,13.991,14.395,13.3,13.537,1300939,0
2011-12-14,13.428,13.665,13.211,13.389,1073180,0
2011-12-15,13.626,13.922,13.428,13.823,1342305,0
2011-12-16,14.011,14.316,13.951,14.316,4639544,0
2011-12-19,14.405,15.017,14.385,14.425,2652578,0
2011-12-20,14.711,14.8,14.119,14.306,2320782,0
2011-12-21,14.267,14.681,13.932,14.632,1306841,0
2011-12-22,14.662,14.741,14.306,14.464,1024979,0
2011-12-23,14.494,14.583,14.247,14.573,477672,0
2011-12-27,14.524,14.997,14.504,14.77,1105567,0
2011-12-28,14.879,14.928,14.415,14.445,612940,0
2011-12-29,14.543,14.583,14.405,14.454,978813,0
2011-12-30,14.474,14.573,14.198,14.435,1040672,0
2012-01-03,14.78,14.78,14.129,14.514,1723674,0
2012-01-04,14.494,14.612,14.257,14.287,1544943,0
2012-01-05,14.267,14.464,14.109,14.425,1283147,0
2012-01-06,14.06,14.593,14.06,14.415,1082373,0
2012-01-09,14.524,15.323,14.494,15.293,3479972,0
2012-01-10,15.53,15.737,15.313,15.658,2400854,0
2012-01-11,15.629,15.777,15.51,15.658,1276709,0
2012-01-12,15.747,15.786,15.441,15.461,1323364,0
2012-01-13,15.372,15.678,14.859,14.968,2101191,0
2012-01-17,15.145,15.461,15.135,15.323,1015643,0
2012-01-18,15.254,15.412,15.204,15.283,1028543,0
2012-01-19,15.352,15.589,15.066,15.145,1315098,0
2012-01-20,15.145,15.165,14.869,15.027,1162028,0
2012-01-23,15.619,15.767,15.125,15.155,1799250,0
2012-01-24,15.116,15.254,14.889,15.125,895507,0
2012-01-25,15.175,15.441,14.77,14.79,1646768,0
2012-01-26,15.106,15.293,13.32,13.863,4014793,0
2012-01-27,14.188,14.425,13.586,13.813,2262238,0
2012-01-30,13.744,14.168,13.665,14.109,1788763,0
2012-01-31,14.326,14.326,13.843,13.882,1500209,0
2012-02-01,13.941,14.04,13.715,13.813,1691937,0
2012-02-02,13.833,14.119,13.685,14.011,1756914,0
2012-02-03,14.129,14.257,13.971,14.159,1455594,0
2012-02-06,14.08,14.297,13.961,14.02,1471669,0
2012-02-07,14.06,14.208,13.744,13.853,1189710,0
2012-02-08,13.853,14.02,13.606,13.744,1224150,0
2012-02-09,13.724,13.793,13.29,13.3,1323995,0
2012-02-10,13.389,14.011,13.34,13.912,1919696,0
2012-02-13,14.06,14.208,13.636,14.099,1325534,0
2012-02-14,14.07,14.198,13.932,14.001,674565,0
2012-02-15,14.02,14.08,13.567,13.636,1251161,0
2012-02-16,13.685,13.803,13.517,13.724,586843,0
2012-02-17,13.754,13.793,13.32,13.419,1092620,0
2012-02-21,13.488,13.537,12.748,12.757,1815183,0
2012-02-22,13.103,13.478,12.728,13.369,1445810,0
2012-02-23,13.369,13.724,13.123,13.527,1049664,0
2012-02-24,13.616,14.07,13.537,14.06,1420033,0
2012-02-27,14.543,14.573,14.208,14.474,2335147,0
2012-02-28,14.622,14.652,13.715,13.941,2582055,0
2012-02-29,14.06,14.376,13.922,14.001,2422359,0
2012-03-01,13.517,13.912,12.087,13.744,4881031,0
2012-03-02,13.803,13.853,12.905,12.945,2729486,0
2012-03-05,13.024,13.093,12.363,12.797,3186334,0
2012-03-06,12.688,12.738,12.284,12.59,2687724,0
2012-03-07,12.58,12.767,12.373,12.481,1746658,0
2012-03-08,12.511,12.748,12.442,12.659,1671068,0
2012-03-09,12.629,12.679,12.392,12.59,2671967,0
2012-03-12,12.59,13.063,12.501,13.014,2138687,0
2012-03-13,13.063,13.211,12.846,12.925,1461041,0
2012-03-14,12.905,12.955,12.521,12.688,1083414,0
2012-03-15,12.659,12.728,12.452,12.679,1152743,0
2012-03-16,12.639,12.935,12.609,12.876,3186363,0
2012-03-19,12.836,13.211,12.679,13.073,1444177,0
2012-03-20,13.073,13.123,12.787,12.945,1400699,0
2012-03-21,13.024,13.123,12.836,13.063,1480871,0
2012-03-22,13.014,13.113,12.718,12.935,1039940,0
2012-03-23,12.925,13.28,12.856,13.152,1143524,0
2012-03-26,13.152,13.271,13.024,13.063,1596432,0
2012-03-27,13.083,13.132,12.777,12.777,778049,0
2012-03-28,12.827,12.915,12.373,12.767,2037148,0
2012-03-29,12.619,12.718,12.353,12.54,942178,0
2012-03-30,12.58,12.698,12.402,12.461,924814,0
2012-04-02,12.452,12.59,12.304,12.432,1170062,0
2012-04-03,12.531,12.531,12.185,12.491,885759,0
2012-04-04,12.313,12.363,11.761,12.047,2570434,0
2012-04-05,10.646,11.248,10.409,10.942,7436616,0
2012-04-09,10.607,10.646,10.222,10.261,2934977,0
2012-04-10,10.044,10.113,9.4916,9.709,4218876,0
2012-04-11,9.827,10.153,9.64,9.699,1530966,0
2012-04-12,9.719,9.857,9.551,9.778,1460857,0
2012-04-13,9.758,9.788,9.3634,9.3831,1760686,0
2012-04-16,9.3732,9.748,9.1858,9.699,1801064,0
2012-04-17,9.699,10.143,9.689,9.955,1542771,0
2012-04-18,9.896,9.945,9.659,9.728,950733,0
2012-04-19,10.084,10.547,10.015,10.232,3317127,0
2012-04-20,10.33,10.449,10.113,10.123,2057657,0
2012-04-23,10.015,10.222,9.857,10.212,2249176,0
2012-04-24,10.163,10.291,10.044,10.222,11090631,0
2012-04-25,10.36,11.001,10.35,11.001,5070527,0
2012-04-26,11.603,11.84,10.33,10.38,4798870,0
2012-04-27,10.478,10.853,10.202,10.646,2125533,0
2012-04-30,10.616,10.725,10.399,10.488,1947331,0
2012-05-01,10.478,10.656,10.32,10.35,1789493,0
2012-05-02,10.35,10.656,10.311,10.616,2154420,0
2012-05-03,10.607,10.873,10.261,10.488,4111708,0
2012-05-04,10.478,10.567,10.36,10.409,1972486,0
2012-05-07,10.577,10.814,10.291,10.666,2111037,0
2012-05-08,10.636,10.745,10.34,10.705,1871022,0
2012-05-09,10.597,10.952,10.557,10.863,1398044,0
2012-05-10,10.952,11.07,10.873,11.001,1086743,0
2012-05-11,10.932,11.356,10.932,11.347,1975093,0
2012-05-14,11.248,11.554,11.169,11.504,1663209,0
2012-05-15,11.495,12.017,11.495,11.978,2260343,0
2012-05-16,12.008,12.205,11.712,11.978,1946303,0
2012-05-17,11.988,12.047,11.051,11.199,1705712,0
2012-05-18,11.228,11.366,10.824,10.932,2066147,0
2012-05-21,10.903,11.337,10.903,11.277,1436340,0
2012-05-22,11.297,11.376,10.853,10.942,884061,0
2012-05-23,10.843,10.853,10.557,10.824,1183569,0
2012-05-24,10.833,11.199,10.676,11.129,1027607,0
2012-05-25,11.08,11.277,10.952,11.07,867528,0
2012-05-29,11.159,11.731,11.07,11.643,1607987,0
2012-05-30,11.544,11.652,11.347,11.633,1212209,0
2012-05-31,11.603,11.642,11.238,11.435,1131908,0
2012-06-01,11.238,11.238,10.587,10.863,1833472,0
2012-06-04,10.774,11.07,10.607,10.981,1320842,0
2012-06-05,10.942,11.781,10.942,11.761,1607968,0
2012-06-06,11.81,12.037,11.643,11.85,1121250,0
2012-06-07,11.948,12.017,11.218,11.248,1828426,0
2012-06-08,11.248,11.791,11.021,11.652,787968,0
2012-06-11,11.741,11.83,11.347,11.396,845923,0
2012-06-12,11.445,11.879,11.248,11.564,1356844,0
2012-06-13,11.495,11.741,10.981,11.169,1847387,0
2012-06-14,11.218,11.939,11.169,11.919,1982702,0
2012-06-15,11.919,12.501,11.643,12.353,2408701,0
2012-06-18,12.363,13.172,12.343,12.994,2029595,0
2012-06-19,13.063,13.271,12.787,13.132,1999676,0
2012-06-20,13.014,13.803,12.846,13.665,1718371,0
2012-06-21,13.754,14.08,13.221,13.31,2054448,0
2012-06-22,13.586,13.813,13.142,13.715,1409986,0
2012-06-25,13.527,14.958,13.379,14.514,3911133,0
2012-06-26,14.573,14.829,14.208,14.257,2128082,0
2012-06-27,14.306,14.849,14.306,14.829,1932076,0
2012-06-28,14.731,15.254,14.612,15.106,1939522,0
2012-06-29,14.159,15.421,14.159,15.352,3802710,0
2012-07-02,15.421,15.786,15.194,15.786,2037303,0
2012-07-03,15.964,16.023,15.5,15.54,972114,0
2012-07-05,15.589,16.674,15.54,16.24,2225150,0
2012-07-06,16.181,16.753,15.885,16.714,1218672,0
2012-07-09,16.773,17.02,16.536,16.822,1754736,0
2012-07-10,16.882,17.247,16.329,16.566,1508179,0
2012-07-11,16.556,16.566,15.441,15.757,1965860,0
2012-07-12,15.688,16.043,15.066,15.934,1215181,0
2012-07-13,16.053,16.467,16.033,16.102,983012,0
2012-07-16,16.467,17.188,16.388,16.576,1803873,0
2012-07-17,16.694,17,16.211,16.388,1125429,0
2012-07-18,16.29,16.605,16.142,16.319,1805265,0
2012-07-19,16.349,16.467,16.004,16.171,832871,0
2012-07-20,16.073,16.152,15.619,15.668,1176837,0
2012-07-23,15.402,15.698,14.908,15.51,1002810,0
2012-07-24,15.648,15.727,15.214,15.421,889965,0
2012-07-25,16.674,16.961,15.441,15.54,2653991,0
2012-07-26,15.895,16.053,15.56,15.688,2188874,0
2012-07-27,15.708,15.934,15.027,15.145,3755493,0
2012-07-30,15.303,15.5,14.8,15.096,1930869,0
2012-07-31,14.908,15.027,13.764,13.803,3105432,0
2012-08-01,13.803,14.149,13.527,13.567,1756051,0
2012-08-02,13.527,13.636,13.058,13.221,1779396,0
2012-08-03,13.33,13.902,13.231,13.438,979675,0
2012-08-06,13.448,13.803,13.34,13.527,1095318,0
2012-08-07,13.567,13.695,13.33,13.586,1308464,0
2012-08-08,13.172,13.261,11.554,11.652,7408994,0
2012-08-09,12.027,12.037,11.662,11.948,2541183,0
2012-08-10,12.235,12.58,12.106,12.254,3042180,0
2012-08-13,12.323,12.501,12.244,12.471,1609182,0
2012-08-14,12.363,12.461,12.057,12.067,2688836,0
2012-08-15,12.087,12.58,12.087,12.333,2070537,0
2012-08-16,12.481,12.59,12.294,12.511,1432375,0
2012-08-17,12.412,12.432,11.751,11.889,3777342,0
2012-08-20,11.83,11.998,11.741,11.899,1210618,0
2012-08-21,11.948,12.027,11.406,11.672,2412420,0
2012-08-22,11.692,11.84,11.435,11.761,1164522,0
2012-08-23,11.682,11.83,11.495,11.534,2095506,0
2012-08-24,11.544,11.791,11.525,11.702,1309785,0
2012-08-27,11.731,11.781,11.455,11.514,1207965,0
2012-08-28,11.495,11.573,11.18,11.356,1500725,0
2012-08-29,11.583,12.008,11.504,11.84,1488350,0
2012-08-30,11.781,11.889,11.643,11.85,1406502,0
2012-08-31,11.939,11.948,11.598,11.8,805893,0
2012-09-04,11.84,12.109,11.652,12.017,1585033,0
2012-09-05,12.264,12.432,12.027,12.353,2229603,0
2012-09-06,12.432,12.58,12.343,12.432,1670646,0
2012-09-07,12.383,12.383,11.761,11.85,2227811,0
2012-09-10,11.879,12.027,11.633,11.721,1633442,0
2012-09-11,11.741,12.017,11.741,11.988,1096590,0
2012-09-12,12.057,12.215,11.81,11.909,1352666,0
2012-09-13,11.702,12.126,11.702,12.096,1493231,0
2012-09-14,12.126,12.225,11.81,11.85,1543922,0
2012-09-17,11.85,12.787,11.85,12.738,1785731,0
2012-09-18,12.728,13.339,12.688,13.053,2296826,0
2012-09-19,13.192,13.241,12.254,12.294,2861761,0
2012-09-20,12.235,12.343,12.096,12.126,1299937,0
2012-09-21,12.432,12.629,12.136,12.343,2569747,0
2012-09-24,12.284,12.383,11.495,11.573,2066146,0
2012-09-25,11.593,11.889,11.593,11.652,1554892,0
2012-09-26,11.643,11.939,11.406,11.445,1359189,0
2012-09-27,11.455,11.623,11.287,11.573,903433,0
2012-09-28,11.504,11.613,11.445,11.544,713724,0
2012-10-01,11.583,12.027,11.544,11.593,892413,0
2012-10-02,11.603,12.037,11.593,11.978,938630,0
2012-10-03,11.998,12.027,11.573,11.751,762836,0
2012-10-04,11.712,11.998,11.692,11.85,759398,0
2012-10-05,11.939,11.939,11.771,11.82,842402,0
2012-10-08,11.84,12.205,11.741,12.146,1066413,0
2012-10-09,12.136,12.343,11.869,11.879,1438294,0
2012-10-10,11.879,11.988,11.593,11.82,839485,0
2012-10-11,11.948,12.087,11.741,11.781,601072,0
2012-10-12,11.8,11.879,11.524,11.613,671796,0
2012-10-15,11.662,11.751,11.593,11.662,684466,0
2012-10-16,11.692,11.988,11.643,11.988,671174,0
2012-10-17,12.027,12.284,11.929,12.136,864183,0
2012-10-18,12.156,12.156,11.771,11.82,1214736,0
2012-10-19,11.682,11.731,11.129,11.356,1460452,0
2012-10-22,11.317,11.534,11.169,11.277,953393,0
2012-10-23,11.1,11.169,10.853,11.06,1074683,0
2012-10-24,11.09,11.278,10.981,11.12,346707,0
2012-10-25,11.248,11.475,10.814,10.942,940211,0
2012-10-26,10.912,11.07,10.755,10.903,724351,0
2012-10-31,10.972,11.11,10.794,11.011,666210,0
2012-11-01,10.981,11.327,10.893,11.07,662493,0
2012-11-02,11.08,11.149,10.824,10.833,691688,0
2012-11-05,10.814,11.031,10.804,10.991,550318,0
2012-11-06,11.06,11.218,10.903,11.199,865097,0
2012-11-07,11.623,11.771,10.587,10.666,2870479,0
2012-11-08,10.705,10.853,9.975,10.498,1727881,0
2012-11-09,10.311,10.981,10.311,10.932,807374,0
2012-11-12,11.001,11.09,10.567,10.685,859500,0
2012-11-13,10.705,11.406,10.695,11.12,1277534,0
2012-11-14,11.277,11.317,10.784,10.843,587806,0
2012-11-15,10.814,10.912,10.498,10.597,861556,0
2012-11-16,10.528,10.853,10.34,10.498,1011195,0
2012-11-19,10.626,10.843,10.508,10.833,698280,0
2012-11-20,10.843,11.139,10.685,11.125,808483,0
2012-11-21,11.189,11.268,10.646,11.011,509414,0
2012-11-23,11.07,11.149,10.981,11.149,554034,0
2012-11-26,11.11,11.189,10.952,11.129,667751,0
2012-11-27,11.179,11.347,11.11,11.12,684010,0
2012-11-28,11.228,11.248,10.952,11.041,632472,0
2012-11-29,10.893,11.386,10.853,11.366,976000,0
2012-11-30,11.435,11.692,11.386,11.682,962925,0
2012-12-03,11.731,11.731,11.396,11.583,688499,0
2012-12-04,11.593,11.623,10.991,11.12,3305621,0
2012-12-05,11.129,11.228,10.853,10.962,898234,0
2012-12-06,10.952,11.06,10.755,10.883,744075,0
2012-12-07,10.903,10.981,10.607,10.685,1080624,0
2012-12-10,10.666,10.863,10.587,10.597,835454,0
2012-12-11,10.705,11.12,10.656,10.991,1205500,0
2012-12-12,11.189,11.287,11.001,11.09,923087,0
2012-12-13,11.1,11.218,10.824,10.912,629174,0
2012-12-14,10.883,11.001,10.853,10.863,684654,0
2012-12-17,10.883,11.09,10.863,11.09,617828,0
2012-12-18,11.13,11.34,11.06,11.32,514330,0
2012-12-19,11.31,11.35,11.07,11.34,1842765,0
2012-12-20,11.37,11.39,11.151,11.3,721456,0
2012-12-21,11.33,11.75,11.05,11.72,1827091,0
2012-12-24,11.7,11.9,11.61,11.86,521149,0
2012-12-26,11.9,11.94,11.63,11.84,735251,0
2012-12-27,11.82,11.96,11.37,11.48,827765,0
2012-12-28,11.36,11.53,11.24,11.28,839766,0
2012-12-31,11.47,11.49,11.15,11.19,886150,0
2013-01-02,11.58,11.67,11.36,11.66,733200,0
2013-01-03,11.61,11.93,11.57,11.93,573677,0
2013-01-04,11.96,12.17,11.9,12.03,716663,0
2013-01-07,12.2,12.2,11.89,12.01,572071,0
2013-01-08,12,12.05,11.67,11.74,660054,0
2013-01-09,11.74,12.64,11.68,12.61,1972041,0
2013-01-10,12.96,13.15,12.9,13.01,1895542,0
2013-01-11,13.05,13.05,12.61,12.72,949550,0
2013-01-14,12.72,12.8,12.5,12.67,757373,0
2013-01-15,12.61,12.68,12.5,12.61,550402,0
2013-01-16,12.65,12.65,11.97,12.05,1412602,0
2013-01-17,12.07,12.24,11.85,12,596154,0
2013-01-18,12.05,12.18,11.95,12.05,495925,0
2013-01-22,12.01,12.05,11.55,11.6,1056289,0
2013-01-23,11.62,11.74,11.42,11.44,783063,0
2013-01-24,11.49,11.72,11.49,11.54,503178,0
2013-01-25,11.62,11.9,11.54,11.8,639907,0
2013-01-28,11.82,11.999,11.59,11.64,601702,0
2013-01-29,11.58,12.57,11.52,12.14,2905686,0
2013-01-30,12.24,12.38,11.78,11.93,821517,0
2013-01-31,12.12,13,12.04,12.61,2033056,0
2013-02-01,12.52,12.63,12.31,12.5,943632,0
2013-02-04,12.41,12.41,12.15,12.21,676098,0
2013-02-05,12.39,12.44,12.17,12.33,458050,0
2013-02-06,12.33,12.46,12.2,12.24,424581,0
2013-02-07,12.2,12.5,12.02,12.39,931809,0
2013-02-08,12.45,12.59,12.3,12.37,342194,0
2013-02-11,12.34,12.44,12.155,12.2,313249,0
2013-02-12,12.2,12.33,12.1,12.27,298164,0
2013-02-13,12.32,12.38,12.13,12.28,358472,0
2013-02-14,12.21,12.3,12.15,12.17,374840,0
2013-02-15,12.28,12.35,11.46,11.63,1291697,0
2013-02-19,11.51,11.6,11.21,11.58,1234284,0
2013-02-20,11.55,11.92,11.513,11.83,917810,0
2013-02-21,11.88,11.91,11,11.33,1734600,0
2013-02-22,11.47,11.5,11.15,11.24,845123,0
2013-02-25,11.35,11.57,11.22,11.24,557033,0
2013-02-26,11.26,11.34,11.1,11.25,663384,0
2013-02-27,11.25,11.55,11.2,11.39,482805,0
2013-02-28,11.4,11.55,11.32,11.4,496716,0
2013-03-01,11.32,11.49,11.25,11.44,520977,0
2013-03-04,11.44,11.5,11.29,11.49,481854,0
2013-03-05,11.52,11.64,11.34,11.54,514791,0
2013-03-06,11.57,11.665,11.29,11.42,681190,0
2013-03-07,11.28,11.64,11.28,11.6,490660,0
2013-03-08,11.69,11.89,11.67,11.79,692294,0
2013-03-11,11.74,11.97,11.63,11.96,553673,0
2013-03-12,11.93,12.47,11.8,12.43,2391698,0
2013-03-13,7.81,8.26,7.72,7.79,22555500,0
2013-03-14,7.97,7.98,7.79,7.81,3958621,0
2013-03-15,7.86,7.86,7.62,7.76,2648997,0
2013-03-18,7.65,7.74,7.57,7.62,1599753,0
2013-03-19,7.55,7.6,7.24,7.25,3154157,0
2013-03-20,7.25,7.28,6.93,7.01,3747525,0
2013-03-21,6.99,7.12,6.92,7.06,2197095,0
2013-03-22,7.06,7.15,6.99,7.06,1249315,0
2013-03-25,7.14,7.35,7.08,7.27,1714932,0
2013-03-26,7.33,7.53,7.23,7.51,1290149,0
2013-03-27,7.5,7.52,7.26,7.46,1222888,0
2013-03-28,7.52,7.77,7.39,7.46,1634048,0
2013-04-01,7.48,7.68,7.25,7.29,947432,0
2013-04-02,7.35,7.45,7.18,7.21,1235726,0
2013-04-03,7.28,7.38,6.97,7.02,1371379,0
2013-04-04,7.04,7.12,6.99,7.06,1040016,0
2013-04-05,6.99,7.22,6.99,7.17,592899,0
2013-04-08,7.12,7.17,6.99,7.07,640146,0
2013-04-09,7.08,7.21,7.07,7.08,617998,0
2013-04-10,7.16,7.2,7.051,7.17,1154681,0
2013-04-11,7.15,7.44,7.1301,7.31,1019285,0
2013-04-12,7.21,7.29,7.17,7.265,395844,0
2013-04-15,7.24,7.26,6.99,7.01,1292623,0
2013-04-16,7.06,7.17,7.04,7.08,647461,0
2013-04-17,7.02,7.16,6.99,7.1,859223,0
2013-04-18,7.1,7.17,6.95,7,867398,0
2013-04-19,6.96,7.19,6.96,7.16,733283,0
2013-04-22,7.14,7.19,7.005,7.15,596856,0
2013-04-23,7.2,7.3,7.03,7.14,1353136,0
2013-04-24,7.11,7.2,7.03,7.17,904421,0
2013-04-25,7.18,7.55,7.18,7.54,1354724,0
2013-04-26,7.41,7.5,7.3,7.45,528586,0
2013-04-29,7.5,7.59,7.31,7.37,783612,0
2013-04-30,7.39,7.49,7.28,7.41,657999,0
2013-05-01,7.36,7.47,7.1,7.1,930372,0
2013-05-02,7.12,7.26,7.09,7.16,1054628,0
2013-05-03,7.23,7.39,7.11,7.23,641850,0
2013-05-06,7.25,7.47,7.21,7.47,961379,0
2013-05-07,7.48,7.54,7.35,7.53,840737,0
2013-05-08,7.53,7.56,7.44,7.53,919338,0
2013-05-09,7.58,7.65,7.36,7.4,1065071,0
2013-05-10,7.41,7.72,7.41,7.6,1322922,0
2013-05-13,7.51,7.86,7.4,7.86,1021394,0
2013-05-14,7.86,8.11,7.85,8.06,1882933,0
2013-05-15,8.03,8.11,7.96,7.97,600902,0
2013-05-16,8.18,8.21,7.85,8.08,917779,0
2013-05-17,8.09,8.18,8.03,8.14,711020,0
2013-05-20,8.1,8.16,8.01,8.051,675308,0
2013-05-21,8.07,8.16,8.03,8.13,664182,0
2013-05-22,8.12,8.81,8.07,8.43,2442408,0
2013-05-23,8.35,8.595,8.27,8.55,774292,0
2013-05-24,8.52,8.58,8.29,8.33,581949,0
2013-05-28,8.42,8.6,8.31,8.48,1051949,0
2013-05-29,8.57,8.6,8.14,8.22,878208,0
2013-05-30,8.21,8.42,8.2,8.28,491113,0
2013-05-31,8.22,8.38,8.16,8.21,572364,0
2013-06-03,8.38,8.4899,8,8.28,1154656,0
2013-06-04,8.3,8.45,8.08,8.19,1623008,0
2013-06-05,8.16,8.21,7.7,7.73,1458114,0
2013-06-06,7.72,7.89,7.58,7.76,706901,0
2013-06-07,7.79,8.19,7.79,8.11,852701,0
2013-06-10,8.14,8.14,7.9504,8.04,696622,0
2013-06-11,7.97,8.33,7.87,8.24,778264,0
2013-06-12,8.3,8.42,8,8,466645,0
2013-06-13,8.03,8.29,7.91,8.24,445601,0
2013-06-14,8.2,8.28,8.05,8.15,483933,0
2013-06-17,8.24,8.3,8.05,8.27,687897,0
2013-06-18,8.25,8.35,8.14,8.28,546916,0
2013-06-19,8.25,8.3,8.1699,8.17,555193,0
2013-06-20,8.06,8.23,7.64,7.73,1026353,0
2013-06-21,7.79,8.16,7.65,8.01,2960835,0
2013-06-24,7.6,7.9,7.2,7.9,2031056,0
2013-06-25,7.92,7.92,7.47,7.47,807668,0
2013-06-26,7.49,7.53,7.3,7.4,747578,0
2013-06-27,7.41,7.69,7.41,7.49,599898,0
2013-06-28,7.42,7.56,7.35,7.46,2711764,0
2013-07-01,7.56,8.017,7.56,7.84,943557,0
2013-07-02,7.8,8,7.8,7.818,701592,0
2013-07-03,7.75,8,7.75,7.84,253424,0
2013-07-05,7.95,7.985,7.81,7.88,388195,0
2013-07-08,7.9,8.11,7.88,8,549138,0
2013-07-09,8.03,8.07,7.91,7.98,457511,0
2013-07-10,7.98,8.1,7.9,8.09,355899,0
2013-07-11,8.19,8.239,7.98,8.18,677076,0
2013-07-12,8.19,8.51,8.15,8.46,807556,0
2013-07-15,8.64,8.8,8.55,8.7,961697,0
2013-07-16,9.06,9.21,8.35,8.89,2862194,0
2013-07-17,8.84,8.95,8.65,8.77,835245,0
2013-07-18,8.76,8.8399,8.47,8.51,1099425,0
2013-07-19,8.5,8.59,8.4,8.54,721035,0
2013-07-22,8.59,8.72,8.485,8.54,655185,0
2013-07-23,8.59,8.6193,8.45,8.5,506550,0
2013-07-24,8.51,8.62,8.23,8.27,692113,0
2013-07-25,8.25,8.39,8.1,8.39,885387,0
2013-07-26,8.35,8.5,8.26,8.39,439651,0
2013-07-29,8.38,8.45,8.18,8.37,408208,0
2013-07-30,8.37,8.39,8.18,8.28,457348,0
2013-07-31,8.34,8.54,8.27,8.44,926509,0
2013-08-01,8.49,8.53,8.31,8.36,604952,0
2013-08-02,8.36,8.48,8.28,8.46,410036,0
2013-08-05,8.45,8.53,8.32,8.39,593918,0
2013-08-06,8.35,8.44,8.22,8.33,587908,0
2013-08-07,8.32,8.33,8.12,8.22,1182470,0
2013-08-08,8.19,8.46,7.71,7.79,2443670,0
2013-08-09,7.75,7.815,7.6,7.78,944197,0
2013-08-12,7.72,7.7369,7.61,7.7,796933,0
2013-08-13,7.69,7.69,7.53,7.59,904873,0
2013-08-14,7.54,7.8,7.54,7.75,820747,0
2013-08-15,7.64,7.728,7.555,7.62,958563,0
2013-08-16,7.57,7.58,7.3,7.45,1532027,0
2013-08-19,7.4,7.63,7.35,7.4,1225813,0
2013-08-20,7.37,7.58,7.33,7.56,707909,0
2013-08-21,7.5,7.69,7.49,7.62,540219,0
2013-08-22,7.63,7.84,7.6,7.84,493975,0
2013-08-23,7.84,8.08,7.8,8.07,737802,0
2013-08-26,8.07,8.14,7.935,8.09,656480,0
2013-08-27,8.01,8.04,7.845,7.96,1048127,0
2013-08-28,7.93,7.93,7.6675,7.76,925904,0
2013-08-29,7.73,7.8,7.52,7.76,916502,0
2013-08-30,7.73,7.76,7.605,7.66,904789,0
2013-09-03,7.62,7.73,7.24,7.29,2512407,0
2013-09-04,7.29,7.46,7.16,7.38,4834982,0
2013-09-05,7.42,8.12,7.42,8.1,2117655,0
2013-09-06,8.11,8.18,7.86,7.9,1034823,0
2013-09-09,7.9,8.16,7.82,8.15,629598,0
2013-09-10,8.16,8.32,8.09,8.22,1074249,0
2013-09-11,8.17,8.2,7.83,7.93,890579,0
2013-09-12,7.95,8,7.85,7.91,361536,0
2013-09-13,7.94,8.1,7.88,8.02,368568,0
2013-09-16,8.1,8.17,8.01,8.04,516389,0
2013-09-17,8.05,8.43,8.04,8.42,898494,0
2013-09-18,8.42,8.6,8.3,8.57,894706,0
2013-09-19,8.57,8.59,8.37,8.47,513126,0
2013-09-20,8.46,8.55,8.33,8.46,1920660,0
2013-09-23,8.43,8.48,8.29,8.3,693824,0
2013-09-24,8.28,8.39,8.21,8.22,436100,0
2013-09-25,8.2,8.26,8.11,8.13,680100,0
2013-09-26,8.14,8.33,8.11,8.29,297300,0
2013-09-27,8.21,8.25,8.11,8.15,418800,0
2013-09-30,8.06,8.47,8.01,8.38,807800,0
2013-10-01,8.4,8.47,8.26,8.39,422500,0
2013-10-02,8.37,8.59,8.23,8.27,898400,0
2013-10-03,8.25,8.36,8.2,8.29,536000,0
2013-10-04,8.33,8.51,8.24,8.49,748600,0
2013-10-07,8.73,8.91,8.53,8.66,1221600,0
2013-10-08,8.7,8.8,8.48,8.5,899200,0
2013-10-09,8.49,8.49,8.09,8.11,1920400,0
2013-10-10,8.22,8.55,8.19,8.55,449400,0
2013-10-11,8.54,8.7,8.46,8.64,545100,0
2013-10-14,8.61,8.66,8.4,8.65,419700,0
2013-10-15,8.61,8.67,8.39,8.5,418900,0
2013-10-16,8.55,8.63,8.5,8.53,391100,0
2013-10-17,8.5,8.6,8.45,8.55,450805,0
2013-10-18,8.62,8.65,8.35,8.49,473900,0
2013-10-21,8.48,8.56,8.24,8.28,408700,0
2013-10-22,8.29,8.4,8.26,8.35,325900,0
2013-10-23,8.28,8.59,8.28,8.57,315900,0
2013-10-24,8.59,8.76,8.46,8.74,514500,0
2013-10-25,8.75,8.75,8.53,8.6,439100,0
2013-10-28,8.59,8.66,8.47,8.62,435900,0
2013-10-29,8.62,8.76,8.4,8.7,554900,0
2013-10-30,8.7,8.7,8.41,8.53,811400,0
2013-10-31,8.51,8.62,8.44,8.6,717300,0
2013-11-01,8.58,8.73,8.49,8.69,763800,0
2013-11-04,8.7,9.25,8.67,9.21,1407800,0
2013-11-05,9.09,9.5,9.09,9.46,1024100,0
2013-11-06,9.54,9.54,9.14,9.29,757900,0
2013-11-07,9.33,9.43,9.11,9.15,550900,0
2013-11-08,9.1,9.54,9.05,9.42,991200,0
2013-11-11,9.43,9.5,9.24,9.41,728800,0
2013-11-12,9.35,9.55,9.29,9.41,631400,0
2013-11-13,9.1,9.56,8.95,9.3,1636700,0
2013-11-14,9.23,9.4,9.15,9.37,633100,0
2013-11-15,9.35,9.83,9.17,9.82,770800,0
2013-11-18,9.85,9.94,9.6,9.62,661886,0
2013-11-19,9.6,9.69,9.45,9.45,540100,0
2013-11-20,9.46,9.53,9.3,9.35,499300,0
2013-11-21,9.34,9.5,9.31,9.36,479079,0
2013-11-22,9.4,9.64,9.36,9.5,465700,0
2013-11-25,9.49,9.62,9.42,9.52,421500,0
2013-11-26,9.56,9.72,9.42,9.44,539800,0
2013-11-27,9.47,9.63,9.37,9.59,294800,0
2013-11-29,9.64,9.75,9.536,9.63,143191,0
2013-12-02,9.62,9.75,9.52,9.62,534400,0
2013-12-03,9.59,9.8,9.49,9.58,514400,0
2013-12-04,9.54,9.57,9.4,9.44,362500,0
2013-12-05,9.41,9.5,9.3,9.36,428800,0
2013-12-06,9.42,9.49,9.3,9.44,415719,0
2013-12-09,9.48,9.49,9.36,9.41,314800,0
2013-12-10,9.45,9.58,9.305,9.39,2860809,0
2013-12-11,9.71,9.95,9.25,9.29,932796,0
2013-12-12,9.26,9.38,9.08,9.18,554800,0
2013-12-13,9.18,9.28,9.01,9.12,501945,0
2013-12-16,9.13,9.29,9.01,9.06,458700,0
2013-12-17,8.72,8.75,8.15,8.26,3111900,0
2013-12-18,8.23,8.25,8.15,8.24,5655500,0
2013-12-19,8.22,8.32,8.2,8.27,1694196,0
2013-12-20,8.25,8.45,8.15,8.42,3482188,0
2013-12-23,8.48,8.565,8.25,8.33,1173392,0
2013-12-24,8.31,8.51,8.31,8.45,456782,0
2013-12-26,8.46,8.61,8.46,8.61,908200,0
2013-12-27,8.66,8.9,8.63,8.82,537900,0
2013-12-30,8.86,8.95,8.78,8.88,820100,0
2013-12-31,8.83,8.95,8.8,8.85,617600,0
2014-01-02,8.84,8.91,8.55,8.79,1143451,0
2014-01-03,8.79,8.89,8.47,8.48,743349,0
2014-01-06,8.5,8.59,8.28,8.34,1039300,0
2014-01-07,8.35,8.45,8.2,8.44,1357153,0
2014-01-08,8.47,8.64,8.39,8.48,725922,0
2014-01-09,8.53,8.6,8.45,8.54,727351,0
2014-01-10,8.56,8.79,8.5,8.78,1077415,0
2014-01-13,8.8,8.94,8.74,8.9,2058293,0
2014-01-14,8.9,9.04,8.9,9,1027200,0
2014-01-15,9.02,9.37,8.87,9.26,1339700,0
2014-01-16,9.29,9.86,9.18,9.82,1805200,0
2014-01-17,9.86,9.91,9.76,9.88,792233,0
2014-01-21,9.9,10.25,9.8,10.16,1467553,0
2014-01-22,10.13,10.25,10.03,10.14,743900,0
2014-01-23,10.14,10.32,10.09,10.24,1012600,0
2014-01-24,10.14,10.16,9.55,9.56,1118700,0
2014-01-27,9.51,9.57,8.53,8.82,1141200,0
2014-01-28,8.83,8.93,8.59,8.74,608800,0
2014-01-29,8.69,8.88,8.45,8.53,1029445,0
2014-01-30,8.63,8.81,8.46,8.61,487700,0
2014-01-31,8.47,8.65,8.33,8.41,712100,0
2014-02-03,8.39,8.42,8.09,8.14,751727,0
2014-02-04,8.19,8.36,8,8.05,662849,0
2014-02-05,8.01,8.12,7.78,7.79,544071,0
2014-02-06,8.38,8.39,7.92,7.97,933156,0
2014-02-07,8.22,8.25,7.97,8.19,965284,0
2014-02-10,8.21,8.24,8.08,8.19,427918,0
2014-02-11,8.16,8.3,8.12,8.14,1365211,0
2014-02-12,8.11,8.21,8,8.09,452331,0
2014-02-13,8.03,8.27,8.03,8.25,312905,0
2014-02-14,8.21,8.4,8.12,8.14,389311,0
2014-02-18,8.19,8.565,8.19,8.54,456783,0
2014-02-19,8.55,8.72,8.45,8.47,504766,0
2014-02-20,8.56,8.72,8.45,8.68,317224,0
2014-02-21,8.6,8.75,8.57,8.64,765360,0
2014-02-24,8.68,8.84,8.55,8.75,487282,0
2014-02-25,8.75,8.79,8.57,8.62,529086,0
2014-02-26,8.72,8.78,8.58,8.68,414503,0
2014-02-27,8.69,8.92,8.55,8.85,333856,0
2014-02-28,8.81,8.99,8.26,8.35,812337,0
2014-03-03,8.19,8.37,8.01,8.33,678213,0
2014-03-04,8.45,8.66,8.35,8.42,1034186,0
2014-03-05,8.42,8.48,8.295,8.36,381581,0
2014-03-06,8.46,8.46,8.16,8.17,1474099,0
2014-03-07,8.2199,8.2199,7.65,7.87,2109163,0
2014-03-10,7.83,7.96,7.66,7.91,794458,0
2014-03-11,7.95,8.09,7.9,8.04,901743,0
2014-03-12,8,8.13,7.97,8.12,721871,0
2014-03-13,8.12,8.2,7.94,8.02,908217,0
2014-03-14,8,8.076,7.911,7.99,607605,0
2014-03-17,8.03,8.15,7.77,7.78,1644740,0
2014-03-18,7.79,8.15,7.79,8.15,570865,0
2014-03-19,8.12,8.2,7.99,8.08,418715,0
2014-03-20,8.08,8.1,7.97,8,425942,0
2014-03-21,8.07,8.14,7.71,7.74,3679690,0
2014-03-24,7.8,7.84,7.45,7.78,944986,0
2014-03-25,7.85,7.91,7.555,7.72,870920,0
2014-03-26,7.81,7.95,7.75,7.9,1200200,0
2014-03-27,7.9,7.9688,7.665,7.8,751456,0
2014-03-28,7.78,7.89,7.69,7.77,679297,0
2014-03-31,7.8,7.95,7.72,7.84,890466,0
2014-04-01,7.89,8.1,7.83,7.93,1221871,0
2014-04-02,7.95,8.02,7.8,7.81,477082,0
2014-04-03,7.81,7.84,7.45,7.62,999761,0
2014-04-04,7.57,7.74,6.96,7.2,1846901,0
2014-04-07,7.18,7.51,7.06,7.27,868751,0
2014-04-08,7.3,7.5,7.0642,7.32,968577,0
2014-04-09,7.32,7.75,7.32,7.71,776153,0
2014-04-10,7.71,7.71,7.07,7.16,1359731,0
2014-04-11,7.08,7.3,6.79,6.79,1231298,0
2014-04-14,6.88,6.98,6.53,6.77,680002,0
2014-04-15,6.86,6.93,6.36,6.7,943660,0
2014-04-16,6.7,6.95,6.7,6.88,449722,0
2014-04-17,6.86,6.965,6.73,6.74,363887,0
2014-04-21,6.75,6.77,6.57,6.69,975933,0
2014-04-22,6.69,7.02,6.68,6.9,881217,0
2014-04-23,7.25,7.56,6.95,7.18,3079822,0
2014-04-24,7.21,7.38,6.96,7.22,891046,0
2014-04-25,7.17,7.2199,6.75,6.77,1056080,0
2014-04-28,6.81,6.91,6.49,6.72,756709,0
2014-04-29,6.78,6.97,6.72,6.91,691815,0
2014-04-30,6.85,6.91,6.72,6.87,558832,0
2014-05-01,6.84,7.011,6.68,6.95,783846,0
2014-05-02,6.84,6.995,6.84,6.89,415170,0
2014-05-05,6.83,7.26,6.815,7.11,510777,0
2014-05-06,7.11,7.17,6.99,7.02,517096,0
2014-05-07,7.02,7.11,6.77,6.95,721158,0
2014-05-08,6.94,7.02,6.52,6.65,685288,0
2014-05-09,6.69,7.33,6.5,7.3,1452072,0
2014-05-12,7.33,7.64,7.32,7.59,1141779,0
2014-05-13,7.57,7.719,7.46,7.47,714163,0
2014-05-14,7.48,7.97,7.33,7.62,1359610,0
2014-05-15,7.59,7.81,7.28,7.75,1136090,0
2014-05-16,7.8,7.879,7.41,7.51,859695,0
2014-05-19,7.52,7.68,7.47,7.67,554013,0
2014-05-20,7.67,7.75,7.43,7.51,879637,0
2014-05-21,7.55,7.68,7.41,7.55,527656,0
2014-05-22,7.61,7.65,7.45,7.46,425957,0
2014-05-23,7.5,7.5,7.36,7.41,371790,0
2014-05-27,7.59,7.94,7.59,7.92,849523,0
2014-05-28,7.94,8.08,7.74,7.81,619321,0
2014-05-29,7.78,8,7.78,7.85,354758,0
2014-05-30,7.88,7.95,7.7,7.79,604659,0
2014-06-02,8.02,8.04,7.55,7.73,684386,0
2014-06-03,7.69,7.91,7.62,7.89,426791,0
2014-06-04,7.85,7.91,7.69,7.84,314172,0
2014-06-05,7.83,8.07,7.78,8,746952,0
2014-06-06,8.07,8.09,7.902,8,517434,0
2014-06-09,8.04,8.53,7.9705,8.51,1311110,0
2014-06-10,8.5,8.71,8.44,8.65,794400,0
2014-06-11,8.58,8.88,8.52,8.57,762647,0
2014-06-12,8.59,8.73,8.375,8.42,422803,0
2014-06-13,8.44,8.61,8.32,8.55,367884,0
2014-06-16,8.51,8.68,8.3816,8.68,536288,0
2014-06-17,8.64,8.78,8.5,8.63,513885,0
2014-06-18,8.61,8.64,8.23,8.44,1367610,0
2014-06-19,8.49,8.49,8.259,8.29,760102,0
2014-06-20,8.33,8.33,8.03,8.15,3609516,0
2014-06-23,8.3,8.4699,8.23,8.25,1233429,0
2014-06-24,8.27,8.34,8.19,8.195,709618,0
2014-06-25,8.17,8.28,7.98,8.18,1012777,0
2014-06-26,8.22,8.22,7.91,7.94,1194892,0
2014-06-27,7.92,8.02,7.8,8.01,1466795,0
2014-06-30,7.99,8.299,7.99,8.13,1024335,0
2014-07-01,8.21,8.47,8.15,8.46,1045277,0
2014-07-02,8.47,8.78,8.45,8.72,1387600,0
2014-07-03,8.75,9.27,8.65,8.9,3068741,0
2014-07-07,9.04,9.19,8.58,8.63,3186846,0
2014-07-08,8.61,8.62,8.24,8.26,2178986,0
2014-07-09,8.32,8.4,8.11,8.38,1370112,0
2014-07-10,8.07,8.14,7.88,7.9,1315661,0
2014-07-11,7.9,7.97,7.75,7.91,1485723,0
2014-07-14,7.99,7.99,7.73,7.76,734013,0
2014-07-15,7.88,7.88,7.35,7.41,1758537,0
2014-07-16,7.47,7.565,7.27,7.33,1200963,0
2014-07-17,7.26,7.38,6.97,7.03,1056970,0
2014-07-18,7.02,7.2985,7.005,7.21,1047136,0
2014-07-21,7.18,7.18,6.9868,7.08,704738,0
2014-07-22,7.1,7.25,7.04,7.06,497992,0
2014-07-23,7.08,7.24,7,7.12,1013468,0
2014-07-24,7.14,7.24,7.03,7.1,642617,0
2014-07-25,7.06,7.16,6.95,7.05,655097,0
2014-07-28,7.08,7.08,6.76,6.89,748834,0
2014-07-29,6.94,7.045,6.86,6.95,455253,0
2014-07-30,7.03,7.23,7,7.2,639552,0
2014-07-31,7.12,7.17,6.94,7.04,689689,0
2014-08-01,7.02,7.11,6.75,6.91,883878,0
2014-08-04,6.98,7.06,6.83,6.98,842155,0
2014-08-05,6.93,7.05,6.84,7.04,825421,0
2014-08-06,7.04,7.34,7.03,7.3,961013,0
2014-08-07,7.74,7.74,7.16,7.24,1037421,0
2014-08-08,7.73,7.74,7.4,7.67,1734439,0
2014-08-11,7.72,7.85,7.6399,7.78,1159378,0
2014-08-12,7.74,8.08,7.73,7.98,1266320,0
2014-08-13,8.07,8.15,7.955,8,1138157,0
2014-08-14,8.01,8.085,7.97,8.06,796393,0
2014-08-15,8.12,8.17,7.95,8.04,699037,0
2014-08-18,8.14,8.2,8.1,8.16,785665,0
2014-08-19,8.22,8.27,8.05,8.09,725531,0
2014-08-20,8.06,8.13,7.74,7.75,979205,0
2014-08-21,7.84,7.84,7.34,7.51,2352608,0
2014-08-22,7.48,7.91,7.42,7.91,883321,0
2014-08-25,7.95,8.11,7.93,7.99,957069,0
2014-08-26,7.95,8.21,7.86,8.15,1217290,0
2014-08-27,8.14,8.22,8.03,8.11,573690,0
2014-08-28,8.08,8.14,7.94,7.97,672195,0
2014-08-29,7.99,8.12,7.96,8.11,457277,0
2014-09-02,8.13,8.17,7.98,8.02,870237,0
2014-09-03,8.17,8.2,8,8.03,704208,0
2014-09-04,8.24,8.24,8,8.03,786102,0
2014-09-05,8.01,8.04,7.81,7.99,660472,0
2014-09-08,7.98,8.12,7.93,8.11,555414,0
2014-09-09,8.2,8.23,8.02,8.03,748055,0
2014-09-10,8.07,8.27,7.99,8.27,923951,0
2014-09-11,8.21,8.47,8.15,8.47,831150,0
2014-09-12,8.44,8.5,8.17,8.26,666569,0
2014-09-15,8.24,8.24,8.03,8.07,505740,0
2014-09-16,8.03,8.06,7.82,8.01,737762,0
2014-09-17,7.99,8.12,7.82,8.02,533676,0
2014-09-18,8.0995,8.225,8.04,8.13,556729,0
2014-09-19,8.19,8.3299,7.9505,8.14,2101266,0
2014-09-22,8.14,8.14,7.95,8.06,560756,0
2014-09-23,8.04,8.15,7.93,7.99,556193,0
2014-09-24,8,8.25,8,8.24,472080,0
2014-09-25,8.22,8.28,8,8.17,601266,0
2014-09-26,8.18,8.26,8.13,8.25,443905,0
2014-09-29,8.14,8.3201,8.0501,8.25,366114,0
2014-09-30,8.25,8.34,8.14,8.14,798841,0
2014-10-01,8.11,8.27,8.005,8.09,693891,0
2014-10-02,8.07,8.3372,8.005,8.19,765213,0
2014-10-03,8.33,8.34,8.11,8.24,567854,0
2014-10-06,8.24,8.27,7.865,7.93,1127355,0
2014-10-07,7.89,7.89,7.62,7.64,952137,0
2014-10-08,7.62,7.64,7.41,7.55,1255588,0
2014-10-09,7.52,7.55,7.23,7.35,1418034,0
2014-10-10,7.29,7.51,7.21,7.33,1000626,0
2014-10-13,7.31,7.44,7.15,7.23,1204442,0
2014-10-14,7.28,7.37,7.02,7.25,1262345,0
2014-10-15,7.16,7.34,7.06,7.31,1099652,0
2014-10-16,7.24,7.68,7.18,7.55,992751,0
2014-10-17,7.7,7.7,7.33,7.4,877895,0
2014-10-20,7.44,7.59,7.37,7.49,518919,0
2014-10-21,7.54,7.65,7.44,7.62,591892,0
2014-10-22,7.56,7.68,7.43,7.43,542465,0
2014-10-23,7.51,7.85,7.49,7.81,1043286,0
2014-10-24,7.81,7.9,7.7,7.7,491071,0
2014-10-27,7.66,7.6799,7.39,7.4,625468,0
2014-10-28,7.43,7.66,7.34,7.65,691215,0
2014-10-29,7.66,7.71,7.2,7.5,1030321,0
2014-10-30,7.44,7.75,7.44,7.65,945172,0
2014-10-31,7.79,7.9,7.46,7.58,843939,0
2014-11-03,7.58,7.72,7.45,7.52,774836,0
2014-11-04,7.46,7.57,7.43,7.52,512894,0
2014-11-05,7.58,7.58,7.27,7.33,692384,0
2014-11-06,7.35,7.48,7.34,7.48,718166,0
2014-11-07,7.51,7.67,7.21,7.33,753313,0
2014-11-10,7.32,7.53,7.25,7.52,542559,0
2014-11-11,7.52,7.6,7.37,7.39,686465,0
2014-11-12,7.3,7.5,7.29,7.45,539516,0
2014-11-13,7.43,7.49,7.22,7.25,507249,0
2014-11-14,7.24,7.29,7.13,7.21,648530,0
2014-11-17,7.22,7.42,7.21,7.39,457744,0
2014-11-18,7.4,7.53,7.38,7.39,412568,0
2014-11-19,7.4,7.4,7.156,7.22,631354,0
2014-11-20,7.17,7.32,7.15,7.31,511805,0
2014-11-21,7.4,7.44,7.21,7.25,373713,0
2014-11-24,7.23,7.48,7.21,7.38,415066,0
2014-11-25,7.43,7.46,7.32,7.36,505137,0
2014-11-26,7.35,7.43,7.32,7.38,379980,0
2014-11-28,7.37,7.4401,7.2,7.21,342055,0
2014-12-01,7.25,7.35,7.1,7.16,705020,0
2014-12-02,7.18,7.3101,7.14,7.29,493556,0
2014-12-03,7.28,7.34,7.12,7.3,408614,0
2014-12-04,7.26,7.35,7.18,7.2,589493,0
2014-12-05,7.2,7.37,7.18,7.24,842802,0
2014-12-08,7.21,7.35,7.19,7.22,539926,0
2014-12-09,7.15,7.4,7.13,7.32,888514,0
2014-12-10,7.29,7.45,7.205,7.21,441202,0
2014-12-11,7.21,7.385,7.13,7.17,494715,0
2014-12-12,7.06,7.29,7.06,7.1,523432,0
2014-12-15,7.07,7.125,6.92,6.99,837705,0
2014-12-16,6.91,7.18,6.9,6.96,612049,0
2014-12-17,6.97,7.09,6.94,7.09,1241551,0
2014-12-18,7.17,7.29,7.07,7.24,665559,0
2014-12-19,7.22,7.26,7.1,7.17,2917598,0
2014-12-22,7.15,7.205,6.95,6.97,607714,0
2014-12-23,7.01,7.05,6.75,6.75,1107188,0
2014-12-24,6.8,6.96,6.76,6.9,292646,0
2014-12-26,7,7.08,6.935,6.97,545693,0
2014-12-29,6.98,7.09,6.84,6.86,705919,0
2014-12-30,6.81,6.92,6.775,6.79,732524,0
2014-12-31,6.8,7.1,6.79,6.93,1201492,0
2015-01-02,7.03,7.24,6.99,7.15,1037375,0
2015-01-05,7.11,7.33,7.04,7.24,718822,0
2015-01-06,7.29,7.33,7,7.07,745426,0
2015-01-07,7.09,7.28,7.05,7.16,841580,0
2015-01-08,7.25,7.25,7.08,7.1,655959,0
2015-01-09,7.12,7.12,6.95,7.02,802303,0
2015-01-12,7.05,7.1,6.855,7.01,705220,0
2015-01-13,7.08,7.16,6.885,7,654754,0
2015-01-14,6.9,7.08,6.9,7.06,396968,0
2015-01-15,7.08,7.14,6.79,6.8,688075,0
2015-01-16,6.82,6.9,6.74,6.76,602824,0
2015-01-20,6.79,6.86,6.6,6.79,730273,0
2015-01-21,6.79,6.85,6.57,6.66,566778,0
2015-01-22,6.68,6.83,6.39,6.8,695351,0
2015-01-23,6.8,6.88,6.76,6.77,732983,0
2015-01-26,6.75,7,6.75,6.91,623182,0
2015-01-27,6.81,7.04,6.81,6.93,485011,0
2015-01-28,6.98,6.98,6.8,6.81,540655,0
2015-01-29,6.85,6.96,6.73,6.92,422892,0
2015-01-30,6.88,7.37,6.88,7,2967702,0
2015-02-02,7.01,7.21,6.9,6.93,901029,0
2015-02-03,7,7.18,6.9,7.08,1533704,0
2015-02-04,7.02,7.08,6.9,6.95,1229746,0
2015-02-05,6.98,7.08,6.94,6.99,760085,0
2015-02-06,7.01,7.11,6.92,6.94,673482,0
2015-02-09,6.89,7.07,6.88,6.97,500327,0
2015-02-10,7.02,7.07,6.96,6.96,545426,0
2015-02-11,6.96,7.02,6.87,6.92,1302570,0
2015-02-12,6.99,7.145,6.95,7.05,756250,0
2015-02-13,7.09,7.24,7.06,7.205,622044,0
2015-02-17,7.23,7.38,7.21,7.23,1344595,0
2015-02-18,7.24,7.36,7.23,7.34,886300,0
2015-02-19,7.34,7.67,7.33,7.66,993807,0
2015-02-20,7.68,7.68,7.35,7.46,3535481,0
2015-02-23,6.04,6.29,5.65,6.28,8167035,0
2015-02-24,6.25,6.25,6.06,6.22,1617194,0
2015-02-25,6.1811,6.46,6.125,6.35,2072737,0
2015-02-26,6.36,6.36,6.12,6.19,2172130,0
2015-02-27,6.17,6.28,6.06,6.23,1671314,0
2015-03-02,6.22,6.24,6.05,6.16,1502000,0
2015-03-03,6.16,6.17,6,6.06,907000,0
2015-03-04,6.18,6.33,6.04,6.3,1884600,0
2015-03-05,6.34,6.35,6.06,6.24,1288700,0
2015-03-06,6.22,6.53,6.12,6.26,2380600,0
2015-03-09,6.3,6.46,5.98,6.1,1405700,0
2015-03-10,6.08,6.23,6,6.15,1032500,0
2015-03-11,6.17,6.23,6.05,6.23,729500,0
2015-03-12,6.25,6.32,6.17,6.26,1283600,0
2015-03-13,6.36,6.5,6.1,6.24,1717200,0
2015-03-16,6.25,6.28,6.1,6.24,1458500,0
2015-03-17,6.21,6.45,6.21,6.38,1967000,0
2015-03-18,6.36,6.4,6.18,6.27,1260200,0
2015-03-19,6.27,6.45,6.25,6.41,846200,0
2015-03-20,6.44,6.55,6.15,6.17,2407200,0
2015-03-23,6.19,6.26,6.02,6.21,916400,0
2015-03-24,6.17,6.31,6.1,6.13,1045900,0
2015-03-25,6.16,6.22,5.89,5.97,1931100,0
2015-03-26,5.97,6.02,5.81,5.95,1186800,0
2015-03-27,5.93,6.05,5.88,6.01,708000,0
2015-03-30,6.05,6.11,5.94,6.11,802200,0
2015-03-31,6.11,6.16,5.99,6.07,1029218,0
2015-04-01,6.02,6.02,5.86,5.91,1056500,0
2015-04-02,6.13,6.13,5.92,5.97,877100,0
2015-04-06,5.98,5.98,5.83,5.91,799300,0
2015-04-07,5.91,6.08,5.86,5.89,1034032,0
2015-04-08,5.86,5.93,5.58,5.84,3309200,0
2015-04-09,5.86,5.96,5.79,5.92,1303304,0
2015-04-10,5.93,6.07,5.92,6,596300,0
2015-04-13,5.97,6.11,5.96,6.04,585900,0
2015-04-14,6.04,6.08,6,6.01,413100,0
2015-04-15,6.01,6.17,6,6.08,582042,0
2015-04-16,6.09,6.15,6.05,6.09,245700,0
2015-04-17,6.04,6.1,5.9,5.97,810600,0
2015-04-20,6,6,5.83,5.94,611889,0
2015-04-21,5.97,6.03,5.93,5.94,466835,0
2015-04-22,5.95,6.07,5.8901,5.98,735549,0
2015-04-23,5.96,6.05,5.93,6.03,534000,0
2015-04-24,6.04,6.185,6.01,6.1,482830,0
2015-04-27,6.14,6.18,5.89,5.96,1070200,0
2015-04-28,5.95,6.09,5.78,5.9,874730,0
2015-04-29,5.88,5.96,5.81,5.83,918600,0
2015-04-30,5.79,5.86,5.45,5.65,1990900,0
2015-05-01,5.64,5.89,5.54,5.84,1097900,0
2015-05-04,5.87,6.11,5.83,6,1397000,0
2015-05-05,6.1,6.1,5.86,5.99,1041800,0
2015-05-06,5.98,6.05,5.9,5.94,1188821,0
2015-05-07,5.96,6.03,5.79,5.89,1125911,0
2015-05-08,5.61,5.7,5.56,5.68,2140600,0
2015-05-11,5.65,6.19,5.63,6.06,3042600,0
2015-05-12,6.41,6.83,6.21,6.67,3807105,0
2015-05-13,6.5,6.8,6.27,6.77,2341200,0
2015-05-14,6.89,6.99,6.69,6.82,1411300,0
2015-05-15,6.85,6.86,6.64,6.68,885199,0
2015-05-18,6.67,6.68,6.48,6.56,1261451,0
2015-05-19,6.51,6.57,6.36,6.5,993277,0
2015-05-20,6.49,6.52,6.35,6.39,962400,0
2015-05-21,6.35,6.41,6.27,6.31,825200,0
2015-05-22,6.32,6.46,6.27,6.34,686400,0
2015-05-26,6.33,6.35,6.19,6.24,928020,0
2015-05-27,6.26,6.32,6.13,6.24,798300,0
2015-05-28,6.22,6.225,6.1,6.22,701708,0
2015-05-29,6.15,6.31,6.15,6.27,666400,0
2015-06-01,6.3,6.37,6.105,6.14,841966,0
2015-06-02,6.27,6.3,6.09,6.19,576169,0
2015-06-03,6.19,6.78,6.19,6.74,1464400,0
2015-06-04,6.7,6.77,6.63,6.74,748600,0
2015-06-05,6.74,6.92,6.65,6.91,769400,0
2015-06-08,6.88,6.9,6.74,6.85,517900,0
2015-06-09,6.87,6.88,6.64,6.65,701573,0
2015-06-10,6.6501,6.76,6.605,6.69,535271,0
2015-06-11,6.68,6.81,6.67,6.79,300581,0
2015-06-12,6.79,6.8,6.72,6.74,352400,0
2015-06-15,6.64,6.78,6.55,6.78,471700,0
2015-06-16,6.75,6.8,6.64,6.68,390400,0
2015-06-17,6.71,6.74,6.64,6.71,428200,0
2015-06-18,6.74,6.93,6.69,6.93,633100,0
2015-06-19,6.97,7.11,6.88,7.11,1485900,0
2015-06-22,7.12,7.37,7.07,7.37,964500,0
2015-06-23,7.36,7.38,7.2,7.33,544391,0
2015-06-24,7.33,7.35,7.03,7.05,879100,0
2015-06-25,7.05,7.09,6.74,6.89,1004400,0
2015-06-26,6.91,7.01,6.8,6.96,798900,0
2015-06-29,7,7,6.56,6.56,768800,0
2015-06-30,6.58,6.84,6.57,6.84,984427,0
2015-07-01,6.87,7.05,6.72,6.89,1097400,0
2015-07-02,6.92,7,6.88,6.98,455900,0
2015-07-06,6.92,7.2,6.85,7.04,694000,0
2015-07-07,7.11,7.16,6.88,7.15,773900,0
2015-07-08,7.12,7.23,6.87,6.9,1034300,0
2015-07-09,6.93,7.1,6.91,7.03,685500,0
2015-07-10,7.11,7.11,6.95,7.08,391000,0
2015-07-13,7.09,7.2,7.05,7.15,533000,0
2015-07-14,7.12,7.31,7.12,7.28,397670,0
2015-07-15,7.25,7.32,7.125,7.26,588299,0
2015-07-16,7.34,7.41,7.26,7.4,998200,0
2015-07-17,7.41,7.45,7.22,7.44,745700,0
2015-07-20,7.44,7.49,7.31,7.41,671200,0
2015-07-21,7.38,7.46,7.27,7.27,583300,0
2015-07-22,7.25,7.34,7.15,7.3,387000,0
2015-07-23,7.33,7.35,7.11,7.13,468000,0
2015-07-24,7.04,7.1,6.85,6.85,859100,0
2015-07-27,6.85,7.06,6.69,6.85,686000,0
2015-07-28,6.89,7.04,6.79,7.04,726700,0
2015-07-29,7.03,7.08,6.8,6.81,955600,0
2015-07-30,6.74,6.87,6.65,6.77,629200,0
2015-07-31,6.78,7.07,6.71,6.91,625200,0
2015-08-03,6.94,6.99,6.77,6.97,650664,0
2015-08-04,7,7.05,6.86,7.03,628700,0
2015-08-05,7.02,7.13,6.98,7.08,529000,0
2015-08-06,7.05,7.1,6.98,6.98,1430564,0
2015-08-07,7.03,7.74,6.74,7.48,2778500,0
2015-08-10,7.55,7.69,7.3,7.39,1579500,0
2015-08-11,7.35,7.52,7.28,7.38,1091700,0
2015-08-12,7.26,7.43,7.06,7.33,1126300,0
2015-08-13,7.37,7.46,7.2,7.23,777300,0
2015-08-14,7.14,7.37,6.91,6.95,3072400,0
2015-08-17,7.19,7.34,7,7.1,1885700,0
2015-08-18,7.1,7.2,6.97,7.03,1336300,0
2015-08-19,6.98,7.2,6.96,7.05,992300,0
2015-08-20,6.97,7.07,6.78,6.78,1229000,0
2015-08-21,6.66,7.2,6.66,6.99,1957200,0
2015-08-24,6.662,7.15,6.6302,6.83,2609728,0
2015-08-25,6.87,7.19,6.73,6.92,2240300,0
2015-08-26,7.08,7.32,6.91,7.32,1496600,0
2015-08-27,7.37,7.6,7.31,7.49,1734500,0
2015-08-28,7.47,7.66,7.45,7.6,1484000,0
2015-08-31,7.59,7.64,7.24,7.27,1054900,0
2015-09-01,7.16,7.24,7,7.02,1898100,0
2015-09-02,7.13,7.35,6.5,6.62,3520500,0
2015-09-03,6.65,6.82,6.34,6.37,2921700,0
2015-09-04,6.3,6.44,6.23,6.28,1739800,0
2015-09-08,6.48,6.59,6.27,6.4,1430200,0
2015-09-09,6.49,6.49,6.29,6.33,1315900,0
2015-09-10,6.33,6.55,6.33,6.54,1252913,0
2015-09-11,6.46,6.72,6.4,6.71,1229500,0
2015-09-14,6.69,6.78,6.53,6.61,916500,0
2015-09-15,6.61,6.67,6.48,6.62,1114900,0
2015-09-16,6.61,6.68,6.53,6.6,919800,0
2015-09-17,6.57,6.92,6.52,6.82,1302541,0
2015-09-18,6.74,6.93,6.68,6.87,1915200,0
2015-09-21,6.96,7.13,6.77,6.81,1574200,0
2015-09-22,6.73,6.93,6.69,6.89,1259700,0
2015-09-23,6.93,7.11,6.87,6.98,730781,0
2015-09-24,6.95,7.05,6.82,7,644556,0
2015-09-25,7.05,7.06,6.42,6.61,1892200,0
2015-09-28,6.56,6.56,6.07,6.16,2199018,0
2015-09-29,6.14,6.35,5.85,5.92,2078400,0
2015-09-30,5.99,6.34,5.78,5.98,1734100,0
2015-10-01,5.98,6.12,5.63,5.75,1358700,0
2015-10-02,5.66,5.98,5.42,5.98,1284600,0
2015-10-05,6.02,6.17,5.875,5.955,1601226,0
2015-10-06,5.97,6.07,5.62,5.67,1421900,0
2015-10-07,5.7,6.05,5.6,5.78,2143400,0
2015-10-08,5.74,6.15,5.71,6.13,1329400,0
2015-10-09,6.12,6.45,6.08,6.2,905000,0
2015-10-12,6.22,6.32,6.14,6.18,827942,0
2015-10-13,6.12,6.29,5.97,5.98,1036200,0
2015-10-14,6.01,6.3,6.01,6.12,1326600,0
2015-10-15,6.11,6.62,6.03,6.62,883700,0
2015-10-16,6.65,6.85,6.54,6.65,1162700,0
2015-10-19,6.62,7.02,6.62,6.93,1263036,0
2015-10-20,6.93,6.94,6.61,6.68,1058082,0
2015-10-21,6.76,6.86,6.44,6.69,1510400,0
2015-10-22,6.72,6.84,6.51,6.64,1600200,0
2015-10-23,5,5.35,4.89,5.33,4828400,0
2015-10-26,5.33,5.49,5.21,5.25,1734600,0
2015-10-27,5.25,5.39,5.16,5.26,1884500,0
2015-10-28,5.24,5.36,5.22,5.32,3381000,0
2015-10-29,5.32,5.43,5.11,5.11,1803500,0
2015-10-30,5.15,5.29,5.06,5.21,1022900,0
2015-11-02,5.21,5.3,5.08,5.26,1343543,0
2015-11-03,5.23,5.44,5.15,5.26,1158100,0
2015-11-04,5.29,5.41,5.19,5.26,879100,0
2015-11-05,5.33,5.33,4.9,5.18,1416900,0
2015-11-06,5.15,5.28,4.95,5.25,1153700,0
2015-11-09,5.21,5.34,5.09,5.26,1004182,0
2015-11-10,5.29,5.35,5.17,5.28,1035800,0
2015-11-11,5.28,5.33,5.13,5.15,856400,0
2015-11-12,5.11,5.2,5.04,5.07,882000,0
2015-11-13,5.05,5.26,4.99,5.24,1036400,0
2015-11-16,5.21,5.25,5,5.15,1149700,0
2015-11-17,5.18,5.3,5.06,5.19,657300,0
2015-11-18,5.19,5.46,5.18,5.44,886000,0
2015-11-19,5.42,5.61,5.36,5.39,642300,0
2015-11-20,5.45,5.5,5.3,5.34,529000,0
2015-11-23,5.36,5.72,5.36,5.48,1013100,0
2015-11-24,5.47,5.54,5.33,5.48,692100,0
2015-11-25,5.47,5.74,5.47,5.69,544000,0
2015-11-27,5.69,5.86,5.61,5.76,291700,0
2015-11-30,5.79,6.07,5.74,6,881900,0
2015-12-01,6.01,6.0499,5.715,5.94,759793,0
2015-12-02,5.96,6.08,5.79,5.8,639551,0
2015-12-03,5.79,5.89,5.62,5.67,748228,0
2015-12-04,5.67,5.73,5.56,5.62,743400,0
2015-12-07,5.58,5.7,5.49,5.52,733600,0
2015-12-08,5.47,5.66,5.44,5.65,553356,0
2015-12-09,5.6,5.78,5.52,5.53,528700,0
2015-12-10,5.51,5.7,5.51,5.66,366600,0
2015-12-11,5.56,5.67,5.29,5.29,772300,0
2015-12-14,5.33,5.44,5.21,5.31,884222,0
2015-12-15,5.33,5.54,5.29,5.39,891900,0
2015-12-16,5.43,5.88,5.43,5.85,1022900,0
2015-12-17,5.88,5.94,5.71,5.86,575400,0
2015-12-18,5.84,6.12,5.8,6.04,6557800,0
2015-12-21,6,6.02,5.78,5.84,739500,0
2015-12-22,5.81,6.02,5.78,5.98,532019,0
2015-12-23,5.98,6.06,5.95,6.04,382600,0
2015-12-24,6.05,6.13,6.03,6.06,221178,0
2015-12-28,6.02,6.11,5.925,6.01,605954,0
2015-12-29,6.03,6.25,6.03,6.22,509134,0
2015-12-30,6.25,6.26,6.08,6.14,353859,0
2015-12-31,6.09,6.17,5.98,6.03,381504,0
2016-01-04,5.94,5.98,5.722,5.8,630786,0
2016-01-05,5.8,5.84,5.6806,5.73,400135,0
2016-01-06,5.67,5.68,5.47,5.52,460790,0
2016-01-07,5.43,5.43,5.23,5.235,499562,0
2016-01-08,5.29,5.34,5.13,5.21,569895,0
2016-01-11,5.27,5.27,4.86,5.01,1056041,0
2016-01-12,5.05,5.285,4.96,5.19,1012052,0
2016-01-13,5.19,5.31,4.8,4.86,993839,0
2016-01-14,4.92,5.195,4.73,5.04,1345280,0
2016-01-15,4.9,4.995,4.76,4.98,866203,0
2016-01-19,5.06,5.08,4.62,4.71,1065100,0
2016-01-20,4.63,5.035,4.51,4.99,1232555,0
2016-01-21,4.97,5.28,4.89,5.13,769020,0
2016-01-22,5.2,5.28,5.07,5.19,840173,0
2016-01-25,5.13,5.32,5.1,5.13,681461,0
2016-01-26,5.18,5.24,4.905,5.23,502103,0
2016-01-27,5.22,5.28,4.97,4.98,580541,0
2016-01-28,5.01,5.08,4.74,4.77,930458,0
2016-01-29,4.81,4.96,4.725,4.96,806870,0
2016-02-01,4.91,4.99,4.65,4.84,910380,0
2016-02-02,4.79,4.81,4.635,4.75,542484,0
2016-02-03,4.76,4.82,4.475,4.63,903091,0
2016-02-04,4.61,4.91,4.61,4.74,601487,0
2016-02-05,4.72,4.75,4.535,4.63,825443,0
2016-02-08,4.58,4.5901,4.25,4.39,835288,0
2016-02-09,4.28,4.52,4.14,4.28,841621,0
2016-02-10,4.35,4.7,4.29,4.42,631883,0
2016-02-11,4.32,4.41,4.255,4.35,539122,0
2016-02-12,4.39,4.53,4.28,4.52,623898,0
2016-02-16,4.53,4.6,4.35,4.49,951381,0
2016-02-17,4.52,4.67,4.365,4.55,889004,0
2016-02-18,4.57,4.74,4.38,4.45,761266,0
2016-02-19,4.46,4.725,4.39,4.68,709854,0
2016-02-22,4.71,4.75,4.58,4.65,522450,0
2016-02-23,4.63,4.79,4.55,4.56,551276,0
2016-02-24,4.52,4.66,4.31,4.64,544247,0
2016-02-25,4.65,4.75,4.5,4.65,527991,0
2016-02-26,4.67,4.7301,4.59,4.69,506231,0
2016-02-29,4.68,4.74,4.47,4.52,504063,0
2016-03-01,4.52,4.665,4.47,4.65,620953,0
2016-03-02,4.63,5.03,4.595,5.01,1148706,0
2016-03-03,4.98,5.18,4.89,4.93,560116,0
2016-03-04,4.92,5.22,4.87,5.05,762255,0
2016-03-07,5.01,5.45,4.94,5.36,771411,0
2016-03-08,5.33,5.33,5.03,5.07,607325,0
2016-03-09,5.06,5.08,4.85,5.01,672240,0
2016-03-10,5.16,5.57,5.11,5.47,1433400,0
2016-03-11,5.57,5.79,5.26,5.79,1177827,0
2016-03-14,5.84,6.07,5.79,5.85,1145643,0
2016-03-15,6.11,6.1299,5.7,5.71,1320706,0
2016-03-16,5.63,5.66,5.45,5.62,1135835,0
2016-03-17,5.6,5.89,5.34,5.86,1387056,0
2016-03-18,5.91,6.095,5.85,5.96,3611575,0
2016-03-21,5.94,6.175,5.825,6.08,785444,0
2016-03-22,6.01,6.195,6.005,6.17,703983,0
2016-03-23,6.18,6.33,5.86,5.87,701024,0
2016-03-24,5.8,6.07,5.7,5.96,464478,0
2016-03-28,6.03,6.05,5.742,5.8,450793,0
2016-03-29,5.79,6.07,5.621,6.03,629190,0
2016-03-30,6.12,6.33,6.04,6.29,926524,0
2016-03-31,6.29,6.4499,6.155,6.35,678627,0
2016-04-01,6.33,6.48,6.28,6.47,663294,0
2016-04-04,6.46,6.86,6.44,6.72,1083464,0
2016-04-05,6.65,6.735,6.51,6.58,611286,0
2016-04-06,6.6,7.02,6.59,7,874277,0
2016-04-07,6.95,7.05,6.72,6.87,663972,0
2016-04-08,6.97,7,6.78,6.87,430204,0
2016-04-11,6.93,6.98,6.815,6.83,655105,0
2016-04-12,6.83,6.93,6.73,6.93,427539,0
2016-04-13,6.96,7.2,6.88,7.15,542702,0
2016-04-14,7.14,7.29,7.107,7.16,459435,0
2016-04-15,7.11,7.44,7.11,7.38,454451,0
2016-04-18,7.34,7.49,7.28,7.32,626471,0
2016-04-19,7.33,7.34,7.14,7.25,618645,0
2016-04-20,7.41,7.49,7.25,7.35,479321,0
2016-04-21,7.34,7.42,7.27,7.41,464152,0
2016-04-22,7.39,7.62,7.39,7.6,401140,0
2016-04-25,7.63,7.74,7.56,7.65,358031,0
2016-04-26,7.65,7.65,7.2,7.24,568774,0
2016-04-27,7.19,7.215,7.02,7.14,445982,0
2016-04-28,7.14,7.39,7,7.165,355718,0
2016-04-29,7.14,7.25,7.03,7.09,380581,0
2016-05-02,7.14,7.3,7.02,7.295,373037,0
2016-05-03,7.2,7.24,7.06,7.13,539670,0
2016-05-04,7.09,7.09,6.92,6.96,532725,0
2016-05-05,6.91,7,6.4,6.4,1041180,0
2016-05-06,7.05,7.33,6.795,7.14,2902753,0
2016-05-09,7.21,7.325,6.96,7.27,1308556,0
2016-05-10,7.32,7.475,7.23,7.45,752437,0
2016-05-11,7.4,7.58,7.3,7.305,569400,0
2016-05-12,7.34,7.35,6.97,7.07,884060,0
2016-05-13,7.03,7.22,6.97,7.11,1144268,0
2016-05-16,7.15,7.25,7.11,7.195,635616,0
2016-05-17,7.18,7.26,7.07,7.09,563939,0
2016-05-18,7.06,7.23,7.04,7.18,562174,0
2016-05-19,7.15,7.24,7.1,7.19,495639,0
2016-05-20,7.2,7.29,7.12,7.27,604405,0
2016-05-23,7.27,7.36,7.225,7.3,560256,0
2016-05-24,7.35,7.38,7.28,7.37,901215,0
2016-05-25,7.41,7.67,7.38,7.53,687179,0
2016-05-26,7.52,7.62,7.41,7.44,636838,0
2016-05-27,7.44,7.55,7.39,7.425,541086,0
2016-05-31,7.48,7.52,7.4,7.49,1358184,0
2016-06-01,7.46,7.55,7.435,7.47,620205,0
2016-06-02,7.47,7.54,7.47,7.52,783572,0
2016-06-03,7.5,7.54,7.27,7.345,585777,0
2016-06-06,7.34,7.34,7.17,7.28,680308,0
2016-06-07,7.26,7.28,7.13,7.2,689880,0
2016-06-08,7.2,7.24,7.105,7.11,497101,0
2016-06-09,7.07,7.12,6.95,6.97,516082,0
2016-06-10,6.94,6.975,6.82,6.94,400844,0
2016-06-13,6.92,7.02,6.87,6.87,412765,0
2016-06-14,6.86,6.92,6.69,6.76,367591,0
2016-06-15,6.81,6.93,6.8,6.82,419780,0
2016-06-16,6.77,6.9,6.65,6.82,865700,0
2016-06-17,6.85,6.87,6.75,6.76,1761393,0
2016-06-20,6.83,6.86,6.7,6.76,451361,0
2016-06-21,6.79,6.81,6.69,6.72,437502,0
2016-06-22,6.72,6.89,6.71,6.8,1036923,0
2016-06-23,6.87,6.89,6.79,6.81,821066,0
2016-06-24,6.46,6.61,6.4,6.46,619437,0
2016-06-27,6.36,6.5,6.25,6.33,699881,0
2016-06-28,6.41,6.55,6.33,6.52,834068,0
2016-06-29,6.6,6.68,6.4725,6.57,1270410,0
2016-06-30,6.6,6.66,6.5299,6.57,739838,0
2016-07-01,6.58,6.71,6.58,6.7,528831,0
2016-07-05,6.64,6.765,6.64,6.71,553397,0
2016-07-06,6.67,6.8,6.67,6.79,603882,0
2016-07-07,6.79,6.84,6.74,6.79,463756,0
2016-07-08,6.8,6.81,6.74,6.75,621013,0
2016-07-11,6.76,6.8,6.69,6.71,452223,0
2016-07-12,6.74,6.83,6.71,6.74,658669,0
2016-07-13,6.75,6.78,6.58,6.62,605587,0
2016-07-14,6.65,6.69,6.57,6.63,753282,0
2016-07-15,6.67,6.685,6.59,6.645,590035,0
2016-07-18,6.63,6.68,6.59,6.59,524446,0
2016-07-19,6.54,6.64,6.25,6.27,604160,0
2016-07-20,6.31,6.51,6.3,6.48,371256,0
2016-07-21,6.49,6.57,6.44,6.5,544568,0
2016-07-22,6.5,6.58,6.455,6.53,526402,0
2016-07-25,6.52,6.55,6.43,6.47,437945,0
2016-07-26,6.47,6.59,6.46,6.51,405830,0
2016-07-27,6.52,6.85,6.47,6.84,465133,0
2016-07-28,6.85,6.92,6.82,6.82,349284,0
2016-07-29,6.82,6.89,6.77,6.87,337491,0
2016-08-01,6.89,7.1,6.87,7.05,495906,0
2016-08-02,7.07,7.09,6.86,6.95,471557,0
2016-08-03,6.95,7.1,6.93,7.08,438927,0
2016-08-04,7.1,7.16,7,7.03,401540,0
2016-08-05,7.05,7.15,7.03,7.1,325186,0
2016-08-08,7.13,7.14,6.955,6.98,356213,0
2016-08-09,6.94,7.15,6.7894,7.07,576314,0
2016-08-10,6.82,6.9,5.61,5.72,3575707,0
2016-08-11,5.74,6.035,5.72,5.91,1035211,0
2016-08-12,5.9,5.9,5.75,5.81,844596,0
2016-08-15,5.82,6.17,5.8,6,713022,0
2016-08-16,5.9,6.03,5.82,5.93,606311,0
2016-08-17,5.92,6.035,5.82,5.91,801662,0
2016-08-18,5.93,6.045,5.83,5.93,770430,0
2016-08-19,5.92,5.97,5.8,5.91,1526315,0
2016-08-22,5.93,6.15,5.9201,6.03,588033,0
2016-08-23,6.04,6.04,5.88,5.99,510515,0
2016-08-24,5.97,6.05,5.595,5.62,842476,0
2016-08-25,5.64,5.75,5.415,5.64,854827,0
2016-08-26,5.62,5.77,5.51,5.59,629862,0
2016-08-29,5.62,5.68,5.49,5.51,616701,0
2016-08-30,5.52,5.615,5.45,5.5,692019,0
2016-08-31,5.47,5.47,5.13,5.31,1449281,0
2016-09-01,5.33,5.4,5.23,5.28,754722,0
2016-09-02,5.31,5.36,5.12,5.24,928266,0
2016-09-06,5.28,5.32,5.2,5.29,602366,0
2016-09-07,5.3,5.405,5.26,5.38,551956,0
2016-09-08,5.4,5.51,5.37,5.48,517242,0
2016-09-09,5.45,5.53,5.38,5.38,633191,0
2016-09-12,5.33,5.72,5.3107,5.69,853350,0
2016-09-13,5.69,5.69,5.39,5.49,832472,0
2016-09-14,5.48,5.55,4.69,5.04,2300349,0
2016-09-15,4.95,5.04,4.6,4.85,1161510,0
2016-09-16,4.84,5.01,4.75,4.82,2088577,0
2016-09-19,4.81,4.95,4.7,4.72,712250,0
2016-09-20,4.74,4.75,4.6,4.62,657582,0
2016-09-21,4.6,4.62,4.35,4.47,1628675,0
2016-09-22,4.47,4.86,4.47,4.81,1112847,0
2016-09-23,4.82,4.89,4.67,4.73,539172,0
2016-09-26,4.72,4.79,4.65,4.66,566608,0
2016-09-27,4.66,4.74,4.6,4.74,381459,0
2016-09-28,4.77,4.81,4.64,4.74,509577,0
2016-09-29,4.74,4.74,4.57,4.58,648366,0
2016-09-30,4.6,4.71,4.55,4.67,373639,0
2016-10-03,4.62,4.69,4.59,4.66,601815,0
2016-10-04,4.64,4.68,4.53,4.55,682060,0
2016-10-05,4.55,4.71,4.52,4.62,457416,0
2016-10-06,4.59,4.645,4.4931,4.54,505629,0
2016-10-07,4.53,4.64,4.53,4.59,333843,0
2016-10-10,4.64,4.73,4.64,4.7,336421,0
2016-10-11,4.67,4.71,4.5,4.52,390423,0
2016-10-12,4.51,4.56,4.3,4.32,530552,0
2016-10-13,4.3,4.38,4.22,4.24,609566,0
2016-10-14,4.29,4.29,3.94,3.95,908312,0
2016-10-17,3.95,4.08,3.92,3.99,808031,0
2016-10-18,4.06,4.11,3.99,4.02,446903,0
2016-10-19,4.02,4.05,3.9,3.95,643339,0
2016-10-20,3.93,4.005,3.93,3.98,425567,0
2016-10-21,3.95,4,3.92,3.94,303688,0
2016-10-24,3.96,3.98,3.81,3.83,493841,0
2016-10-25,3.84,3.87,3.66,3.66,608497,0
2016-10-26,3.65,3.76,3.61,3.75,656219,0
2016-10-27,3.77,3.865,3.725,3.77,515812,0
2016-10-28,3.76,3.8,3.55,3.67,560565,0
2016-10-31,3.67,3.7,3.5,3.54,696674,0
2016-11-01,3.55,3.6,3.425,3.58,1306851,0
2016-11-02,3.55,3.63,3.48,3.49,460958,0
2016-11-03,3.51,3.52,3.21,3.22,1124627,0
2016-11-04,3.35,3.605,3.335,3.52,2015627,0
2016-11-07,3.6,3.665,3.52,3.63,963481,0
2016-11-08,3.6,3.67,3.46,3.61,531355,0
2016-11-09,3.73,4.18,3.73,4.18,1490887,0
2016-11-10,4.29,4.32,4.13,4.21,963162,0
2016-11-11,4.25,4.53,4.14,4.5,1149042,0
2016-11-14,4.68,4.8,4.4,4.79,1238377,0
2016-11-15,4.78,4.78,4.37,4.4,1093750,0
2016-11-16,4.4,4.43,4.26,4.27,617601,0
2016-11-17,4.36,4.41,4.25,4.27,482720,0
2016-11-18,4.25,4.33,4.19,4.26,478845,0
2016-11-21,4.27,4.53,4.22,4.52,529357,0
2016-11-22,4.53,4.63,4.29,4.3,664876,0
2016-11-23,4.24,4.38,4.11,4.38,481978,0
2016-11-25,4.37,4.37,4.28,4.3375,168882,0
2016-11-28,4.32,4.32,4.07,4.1,611213,0
2016-11-29,4.1,4.155,3.975,3.99,525006,0
2016-11-30,4,4.08,3.85,3.91,707400,0
2016-12-01,3.9,4.14,3.86,4.1,1697462,0
2016-12-02,4.08,4.11,3.91,4,468823,0
2016-12-05,4,4.2,3.94,4.02,649619,0
2016-12-06,3.97,4.28,3.93,4.23,754038,0
2016-12-07,4.14,4.285,3.885,4.14,1271329,0
2016-12-08,4.05,4.18,3.95,4.16,682733,0
2016-12-09,4.23,4.56,4.17,4.43,884419,0
2016-12-12,4.42,4.46,4.23,4.44,723689,0
2016-12-13,4.45,4.56,4.34,4.42,772649,0
2016-12-14,4.4,4.4761,4.21,4.31,614646,0
2016-12-15,4.34,4.595,4.25,4.57,606459,0
2016-12-16,4.61,4.69,4.5,4.63,2170949,0
2016-12-19,4.65,4.865,4.65,4.68,848245,0
2016-12-20,4.7,4.75,4.51,4.62,689031,0
2016-12-21,4.6,4.6416,4.34,4.34,395397,0
2016-12-22,4.38,4.39,4.21,4.32,480205,0
2016-12-23,4.32,4.62,4.31,4.62,319088,0
2016-12-27,4.66,4.73,4.52,4.55,455241,0
2016-12-28,4.58,4.59,4.42,4.495,395757,0
2016-12-29,4.5,4.58,4.355,4.45,296065,0
2016-12-30,4.46,4.53,4.38,4.43,350019,0
2017-01-03,4.47,4.58,4.28,4.46,489203,0
2017-01-04,4.48,4.75,4.37,4.74,515675,0
2017-01-05,4.75,4.88,4.64,4.79,432910,0
2017-01-06,4.8,4.83,4.72,4.81,480340,0
2017-01-09,4.84,4.87,4.67,4.69,443846,0
2017-01-10,4.72,4.8,4.59,4.64,475336,0
2017-01-11,4.64,4.69,4.46,4.55,806994,0
2017-01-12,4.54,4.62,4.42,4.56,396038,0
2017-01-13,4.56,4.66,4.53,4.65,483988,0
2017-01-17,4.62,4.62,4.4601,4.55,451124,0
2017-01-18,4.55,4.62,4.48,4.61,271780,0
2017-01-19,4.61,4.62,4.51,4.59,255263,0
2017-01-20,4.6,4.6431,4.53,4.595,409677,0
2017-01-23,4.58,4.59,4.48,4.57,303563,0
2017-01-24,4.57,4.65,4.4,4.645,443154,0
2017-01-25,4.7,4.75,4.58,4.63,240140,0
2017-01-26,4.64,4.69,4.55,4.58,211448,0
2017-01-27,4.58,4.61,4.5,4.565,328902,0
2017-01-30,4.53,4.54,4.41,4.48,406895,0
2017-01-31,4.45,4.685,4.31,4.66,561407,0
2017-02-01,4.68,4.915,4.67,4.74,846492,0
2017-02-02,4.73,5.11,4.66,5.09,935663,0
2017-02-03,5.14,5.15,4.995,5.05,599527,0
2017-02-06,5.04,5.1816,5.02,5.11,426058,0
2017-02-07,5.1,5.1,4.9,4.96,526227,0
2017-02-08,4.93,5.025,4.86,4.985,412070,0
2017-02-09,5,5.24,5,5.12,462330,0
2017-02-10,5.25,5.72,5.14,5.48,1008958,0
2017-02-13,5.51,5.75,5.425,5.44,683693,0
2017-02-14,5.45,5.84,5.45,5.73,664535,0
2017-02-15,5.72,5.945,5.69,5.94,527202,0
2017-02-16,5.97,6.04,5.83,6.02,714844,0
2017-02-17,6.03,6.03,5.68,5.91,891940,0
2017-02-21,5.96,6.03,5.81,5.84,695086,0
2017-02-22,5.84,5.95,5.74,5.75,524329,0
2017-02-23,5.78,5.92,5.731,5.89,596143,0
2017-02-24,5.86,5.93,5.77,5.8,469708,0
2017-02-27,5.83,6.29,5.81,6.26,909049,0
2017-02-28,6.3,6.43,6.17,6.4,908207,0
2017-03-01,6.55,6.8,6.5,6.73,1498899,0
2017-03-02,6.73,6.92,6.43,6.46,1388897,0
2017-03-03,6.43,6.6,6.3242,6.41,959522,0
2017-03-06,6.41,6.56,6.28,6.42,922049,0
2017-03-07,6.38,6.48,6.22,6.31,767116,0
2017-03-08,6.32,6.47,6.25,6.28,978043,0
2017-03-09,6,6.39,5.65,6.05,1206888,0
2017-03-10,6.14,6.37,6.14,6.37,757014,0
2017-03-13,6.34,6.67,6.3,6.53,942076,0
2017-03-14,6.49,6.63,6.205,6.21,919358,0
2017-03-15,6.21,6.53,6.21,6.41,1006195,0
2017-03-16,6.42,6.67,6.375,6.62,1226499,0
2017-03-17,6.51,6.66,6.45,6.57,1868335,0
2017-03-20,6.56,6.59,6.38,6.51,765993,0
2017-03-21,6.53,6.59,6.27,6.42,1056041,0
2017-03-22,6.42,6.49,6.34,6.42,593009,0
2017-03-23,6.38,6.74,6.2589,6.545,1063470,0
2017-03-24,6.55,6.675,6.54,6.61,498778,0
2017-03-27,6.55,6.75,6.52,6.69,493433,0
2017-03-28,6.69,6.75,6.53,6.57,459289,0
2017-03-29,6.58,6.65,6.47,6.58,615114,0
2017-03-30,6.6,6.6,6.42,6.53,578024,0
2017-03-31,6.54,6.58,6.36,6.5,555864,0
2017-04-03,6.49,6.63,6.37,6.38,546126,0
2017-04-04,6.38,6.5392,6.34,6.49,523094,0
2017-04-05,6.51,6.52,6.14,6.19,807007,0
2017-04-06,6.22,6.3,6.05,6.16,754619,0
2017-04-07,6.16,6.24,6.0901,6.2,586040,0
2017-04-10,6.22,6.45,6.1527,6.34,464884,0
2017-04-11,6.32,6.4,6.15,6.25,707192,0
2017-04-12,6.2,6.25,6.1,6.11,519859,0
2017-04-13,6.1,6.4,6.09,6.32,519948,0
2017-04-17,6.32,6.43,6.2963,6.41,351871,0
2017-04-18,6.37,6.42,6.2353,6.39,441605,0
2017-04-19,6.44,6.52,6.365,6.48,466911,0
2017-04-20,6.5,6.98,6.47,6.97,1705391,0
2017-04-21,6.95,7.19,6.77,7.09,1443830,0
2017-04-24,7.22,7.42,7.11,7.31,1171898,0
2017-04-25,7.37,7.74,7.3301,7.63,1479318,0
2017-04-26,7.57,8,7.5432,7.93,1748856,0
2017-04-27,7.9,7.96,7.66,7.86,740151,0
2017-04-28,7.85,7.89,7.58,7.61,686474,0
2017-05-01,7.65,7.79,7.58,7.7,681915,0
2017-05-02,7.73,7.7751,7.4,7.53,949236,0
2017-05-03,6.99,7.19,6.6,6.66,1725488,0
2017-05-04,6.65,6.77,6.47,6.5,899840,0
2017-05-05,6.5,6.58,6.31,6.385,1598874,0
2017-05-08,6.39,6.39,6.1,6.12,870500,0
2017-05-09,6.18,6.22,6.02,6.1,778174,0
2017-05-10,6.01,6.19,5.9,6.03,920422,0
2017-05-11,6.03,6.14,5.97,5.99,591973,0
2017-05-12,6,6.09,5.92,6.03,885571,0
2017-05-15,6,6.14,6,6.05,481601,0
2017-05-16,6.04,6.09,5.96,6.02,555075,0
2017-05-17,5.9,5.96,5.78,5.79,576115,0
2017-05-18,5.75,5.9,5.66,5.74,862899,0
2017-05-19,5.71,5.8,5.665,5.75,511097,0
2017-05-22,5.79,5.94,5.6901,5.93,745611,0
2017-05-23,5.99,6.07,5.9,6,480426,0
2017-05-24,6.03,6.14,5.92,6.09,531478,0
2017-05-25,6.11,6.14,5.91,5.92,368890,0
2017-05-26,5.92,5.99,5.69,5.75,541102,0
2017-05-30,5.72,5.77,5.6,5.6,466389,0
2017-05-31,5.64,5.68,5.47,5.66,488756,0
2017-06-01,5.65,5.835,5.65,5.82,559076,0
2017-06-02,5.81,6,5.77,5.96,383471,0
2017-06-05,5.92,6.08,5.85,5.95,466227,0
2017-06-06,5.89,6.04,5.83,5.96,514285,0
2017-06-07,5.93,6.13,5.87,6.12,435871,0
2017-06-08,6.13,6.43,6.1,6.4,589985,0
2017-06-09,6.41,6.64,6.28,6.41,768370,0
2017-06-12,6.41,6.62,6.33,6.48,523955,0
2017-06-13,6.46,6.55,6.385,6.49,385752,0
2017-06-14,6.52,6.58,6.38,6.5,507522,0
2017-06-15,6.41,6.63,6.38,6.46,353688,0
2017-06-16,6.42,6.565,6.4,6.5,1399073,0
2017-06-19,6.55,6.745,6.5,6.68,474932,0
2017-06-20,6.67,7.015,6.65,6.87,517912,0
2017-06-21,6.9,7.19,6.9,7.14,591603,0
2017-06-22,7.15,7.43,7.14,7.38,495158,0
2017-06-23,7.39,7.46,7.24,7.38,1639701,0
2017-06-26,7.43,7.59,7.34,7.54,1265348,0
2017-06-27,7.55,7.72,7.46,7.56,961107,0
2017-06-28,7.64,7.74,7.569,7.72,790028,0
2017-06-29,7.75,7.75,7.34,7.42,683370,0
2017-06-30,7.4,7.6,7.304,7.45,568264,0
2017-07-03,7.48,7.54,7.36,7.51,283704,0
2017-07-05,7.5,7.55,7.36,7.49,661302,0
2017-07-06,7.45,7.46,7.26,7.29,545943,0
2017-07-07,7.33,7.38,7.3,7.31,362211,0
2017-07-10,7.29,7.36,7.19,7.28,304833,0
2017-07-11,7.29,7.36,7.2,7.29,734193,0
2017-07-12,7.35,7.43,7.21,7.41,1530655,0
2017-07-13,7.44,7.54,7.35,7.51,1833889,0
2017-07-14,7.5,7.55,7.47,7.53,831755,0
2017-07-17,7.51,7.68,7.5,7.68,1367283,0
2017-07-18,7.65,7.73,7.515,7.71,740037,0
2017-07-19,7.75,7.87,7.6,7.86,680449,0
2017-07-20,7.87,8.195,7.8667,8.03,1536763,0
2017-07-21,8.13,8.21,8.07,8.13,696977,0
2017-07-24,8.17,8.26,8.09,8.25,474235,0
2017-07-25,8.28,8.28,8.01,8.02,562281,0
2017-07-26,8,8.05,7.81,7.87,413590,0
2017-07-27,7.86,7.9,7.29,7.36,819862,0
2017-07-28,7.32,7.56,7.3,7.53,512099,0
2017-07-31,7.54,7.5625,7.36,7.46,336010,0
2017-08-01,7.51,7.58,7.39,7.42,385486,0
2017-08-02,7.43,7.48,7.295,7.39,301722,0
2017-08-03,7.39,7.47,7.1182,7.33,375207,0
2017-08-04,7.9241,9.09,7.85,8.96,3250096,0
2017-08-07,8.97,9.01,8.7,8.95,1633049,0
2017-08-08,8.99,9.27,8.921,9.01,1019481,0
2017-08-09,8.97,9.22,8.94,9.15,1770067,0
2017-08-10,9.06,9.1,8.575,8.75,1458808,0
2017-08-11,8.74,9.25,8.7,9.23,1439559,0
2017-08-14,9.2,9.7,9.2,9.47,1511889,0
2017-08-15,9.55,9.56,9.37,9.38,844630,0
2017-08-16,9.48,9.6,9.2,9.5,745893,0
2017-08-17,9.46,9.6,9.39,9.45,798278,0
2017-08-18,9.36,9.51,9.3194,9.41,1166150,0
2017-08-21,9.41,9.48,9.21,9.37,386992,0
2017-08-22,9.41,9.451,9.27,9.37,596557,0
2017-08-23,9.31,9.46,9.28,9.4,422181,0
2017-08-24,9.45,9.49,9.35,9.4,711161,0
2017-08-25,9.47,9.47,9.35,9.36,409126,0
2017-08-28,9.46,9.505,9.26,9.44,875231,0
2017-08-29,9.39,9.441,9.31,9.41,539349,0
2017-08-30,9.36,9.49,9.35,9.43,919437,0
2017-08-31,9.45,9.93,9.45,9.76,1124651,0
2017-09-01,9.79,9.96,9.62,9.88,713934,0
2017-09-05,9.86,10.08,9.75,9.9,697087,0
2017-09-06,9.93,10.01,9.86,9.95,978010,0
2017-09-07,9.99,10.365,9.89,10.32,766498,0
2017-09-08,10.32,10.77,10.3001,10.62,1047792,0
2017-09-11,10.74,10.75,10.1504,10.27,911308,0
2017-09-12,10.35,10.35,9.97,10.15,966859,0
2017-09-13,10.19,10.24,10.07,10.09,565140,0
2017-09-14,10.09,10.161,10.04,10.07,576368,0
2017-09-15,10.1,10.25,9.89,10.17,2632187,0
2017-09-18,10.25,10.285,10.02,10.1,1296182,0
2017-09-19,10.1,10.19,10.055,10.1,1146598,0
2017-09-20,10.09,10.16,9.93,9.94,826519,0
2017-09-21,9.9,9.98,9.79,9.81,4501164,0
2017-09-22,9.85,9.9,9.03,9.45,1947261,0
2017-09-25,9.57,9.93,9.55,9.84,1092700,0
2017-09-26,9.85,9.99,9.775,9.9,1026486,0
2017-09-27,9.94,11.05,9.9313,10.97,2203332,0
2017-09-28,11.37,13.59,11.37,13.49,8040024,0
2017-09-29,13.48,14.09,13.05,14.07,3369358,0
2017-10-02,14.04,15.07,14,14.45,2901491,0
2017-10-03,14.3,15.05,14.0306,15.05,1805529,0
2017-10-04,15.25,15.32,14.66,14.7,2029376,0
2017-10-05,14.82,14.99,14.15,14.68,2006027,0
2017-10-06,14.68,14.7397,14.25,14.28,1164851,0
2017-10-09,14.22,14.51,14.09,14.24,738014,0
2017-10-10,14.22,14.38,13.63,14.05,2702384,0
2017-10-11,14.08,14.35,13.65,13.67,1280158,0
2017-10-12,13.66,13.99,13.185,13.59,1433972,0
2017-10-13,13.44,13.58,13.19,13.36,777707,0
2017-10-16,13.36,13.98,13.35,13.94,1289037,0
2017-10-17,14,14.82,13.99,14.46,1732248,0
2017-10-18,19.22,21.95,19.22,19.67,19616695,0
2017-10-19,18.77,19.7559,17.82,18.61,5862552,0
2017-10-20,19.05,19.38,18.26,19.37,3853613,0
2017-10-23,19.59,20.34,18.84,18.9,2705917,0
2017-10-24,19.52,19.75,19.07,19.16,1672169,0
2017-10-25,19.11,19.73,18.56,19.65,1390543,0
2017-10-26,19.43,19.83,19.09,19.43,1066644,0
2017-10-27,19.505,19.6,18.95,19.42,946393,0
2017-10-30,19.9321,20.44,19.21,19.37,1596473,0
2017-10-31,19.37,19.94,19.37,19.59,1351331,0
2017-11-01,19.68,19.85,18.54,19.04,1138616,0
2017-11-02,18.95,19.5,18.76,19.23,1223453,0
2017-11-03,20.05,20.1,18.64,19.66,1469204,0
2017-11-06,19.44,20.04,19.09,19.22,1429399,0
2017-11-07,19.13,19.38,18.86,19,1011218,0
2017-11-08,19.01,19.19,18.5,18.81,846070,0
2017-11-09,18.71,19.1,18.35,18.55,1692398,0
2017-11-10,18.44,18.73,18.18,18.33,895558,0
