Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.0252,9.2604,9.0252,9.2408,14695,0
2005-02-28,9.0252,9.2604,9.0252,9.1036,6057,0
2005-03-01,9.1134,9.2898,9.1134,9.2506,19670,0
2005-03-02,8.986,10.681,8.986,10.221,331952,0
2005-03-03,9.956,10.524,9.378,9.78,93469,0
2005-03-04,9.613,10.495,9.613,10.035,66016,0
2005-03-07,11.23,11.23,9.995,10.975,115979,0
2005-03-08,11.269,11.269,10.162,10.24,50377,0
2005-03-09,10.093,10.475,10.093,10.133,39281,0
2005-03-10,10.103,10.338,10.005,10.044,10510,0
2005-03-11,10.534,10.534,9.574,9.75,34502,0
2005-03-14,9.75,9.79,9.554,9.741,22015,0
2005-03-15,9.613,10.26,9.3094,9.525,31141,0
2005-03-16,9.554,9.554,9.3094,9.4564,18047,0
2005-03-17,9.133,9.613,9.133,9.4074,16518,0
2005-03-18,9.4074,9.652,8.9174,9.0154,98644,0
2005-03-21,9.0154,9.2016,8.7116,8.8096,79942,0
2005-03-22,9.1722,9.1722,8.8684,8.888,25783,0
2005-03-23,8.7312,8.9468,8.7312,8.7802,23997,0
2005-03-24,8.6724,8.9076,8.6724,8.741,17939,0
2005-03-28,8.643,8.8684,8.6332,8.6626,21457,0
2005-03-29,8.8194,8.8194,8.5744,8.6136,14641,0
2005-03-30,8.7606,9.3878,8.7606,9.0644,49149,0
2005-03-31,8.6724,10.005,8.349,8.9272,175168,0
2005-04-01,8.6822,9.603,8.4274,8.4764,57002,0
2005-04-04,8.5646,8.6626,8.4372,8.4862,19475,0
2005-04-05,8.4764,8.741,8.4568,8.6626,21854,0
2005-04-06,8.7214,8.7214,8.3588,8.4372,45197,0
2005-04-07,8.3686,8.6724,8.3294,8.5254,22082,0
2005-04-08,8.5058,8.5156,8.3686,8.4176,12102,0
2005-04-11,8.349,8.4176,8.3,8.3392,4863,0
2005-04-12,8.2804,8.3294,7.9865,8.153,21036,0
2005-04-13,8.1236,8.1236,7.2025,7.3985,86368,0
2005-04-14,7.2025,7.8101,7.0555,7.2613,43084,0
2005-04-15,6.3206,7.3103,6.3206,6.5852,67487,0
2005-04-18,6.5166,6.6537,6.1344,6.2618,49094,0
2005-04-19,6.5656,6.5656,6.0168,6.3206,32641,0
2005-04-20,6.5656,6.6635,6.1246,6.1344,39744,0
2005-04-21,6.1344,6.5656,6.1344,6.4872,19636,0
2005-04-22,6.6635,7.5063,6.1246,6.6635,133997,0
2005-04-25,6.8203,7.6925,6.8203,7.2025,77461,0
2005-04-26,7.5749,7.9081,7.1045,7.6239,87145,0
2005-04-27,7.3789,8.0551,7.2221,7.6043,21673,0
2005-04-28,7.9571,7.9571,6.6341,6.9477,86845,0
2005-04-29,7.3495,7.7317,6.6145,6.8007,15211,0
2005-05-02,6.6243,6.9575,6.3794,6.9575,55847,0
2005-05-03,6.5949,7.1829,6.5949,6.8889,23801,0
2005-05-04,6.9477,7.1045,6.7909,6.8105,20330,0
2005-05-05,6.7615,7.0065,6.5264,6.5949,58663,0
2005-05-06,6.6635,6.7027,6.3794,6.5754,19308,0
2005-05-09,6.7125,6.7419,6.4578,6.546,11154,0
2005-05-10,6.3696,6.6145,6.3696,6.4578,7004,0
2005-05-11,6.3696,6.8595,6.3696,6.4186,30634,0
2005-05-12,6.5068,6.5068,6.1834,6.203,19287,0
2005-05-13,6.4578,6.4578,6.2618,6.2716,13311,0
2005-05-16,6.8301,6.8301,6.2912,6.4676,12892,0
2005-05-17,6.3304,6.448,6.3206,6.4382,3601,0
2005-05-18,6.2226,6.7909,6.2226,6.5949,28660,0
2005-05-19,6.8301,6.8693,6.4872,6.4872,22308,0
2005-05-20,6.4774,6.546,6.4284,6.4676,14649,0
2005-05-23,6.4284,6.6929,6.301,6.301,17925,0
2005-05-24,6.3696,6.5264,6.301,6.3598,14949,0
2005-05-25,6.7615,6.7615,6.3402,6.4186,7552,0
2005-05-26,6.6537,6.6537,6.399,6.4088,31140,0
2005-05-27,6.4676,6.4676,6.3206,6.3892,14407,0
2005-05-31,6.4578,6.6929,6.252,6.252,26114,0
2005-06-01,6.252,6.5852,6.252,6.5558,19404,0
2005-06-02,6.4774,6.4774,6.3598,6.3598,11684,0
2005-06-03,6.252,7.9571,6.252,7.7317,214613,0
2005-06-06,7.7317,8.0453,7.2515,7.3789,91066,0
2005-06-07,7.8199,7.8199,7.0555,7.0555,37814,0
2005-06-08,7.0065,7.3397,6.8595,6.8595,44499,0
2005-06-09,7.0359,7.0359,6.8595,6.8889,13776,0
2005-06-10,6.9575,7.0947,6.8889,6.9771,19159,0
2005-06-13,6.9869,7.2123,6.9281,6.9379,8890,0
2005-06-14,6.9477,6.9967,6.7027,6.9477,30342,0
2005-06-15,6.9575,6.9967,6.8007,6.8203,14037,0
2005-06-16,7.1927,7.1927,6.8203,6.8203,14942,0
2005-06-17,6.8203,7.0555,6.8203,6.8399,9184,0
2005-06-20,7.0555,7.0555,6.8595,7.0163,20237,0
2005-06-21,7.1045,7.1045,6.8693,7.0555,23267,0
2005-06-22,7.4769,7.4769,6.8693,6.8987,20236,0
2005-06-23,7.0457,7.0457,6.5264,6.6929,27290,0
2005-06-24,6.5264,6.7909,6.497,6.5949,25246,0
2005-06-27,6.4774,6.5754,6.3892,6.5656,36612,0
2005-06-28,6.6635,6.8007,6.6145,6.6929,12604,0
2005-06-29,6.7125,6.7125,6.4284,6.4382,14505,0
2005-06-30,6.6635,6.6635,6.4382,6.6145,10210,0
2005-07-01,6.6341,6.6635,6.6243,6.6243,2857,0
2005-07-05,6.4088,6.6929,6.399,6.5949,7743,0
2005-07-06,6.6145,6.7615,6.6145,6.7419,18579,0
2005-07-07,6.4774,6.7909,6.3696,6.6341,12841,0
2005-07-08,6.6439,7.1437,6.6439,7.0359,62801,0
2005-07-11,7.0555,7.1829,6.8595,6.9967,31005,0
2005-07-12,6.8987,7.1731,6.8987,7.1045,14891,0
2005-07-13,6.8889,7.1045,6.8889,7.0359,10312,0
2005-07-14,6.9575,7.0751,6.8105,6.8105,13072,0
2005-07-15,6.8693,6.9967,6.7517,6.8301,14921,0
2005-07-18,6.8497,6.8497,6.5656,6.6243,17348,0
2005-07-19,6.6635,6.6929,6.6145,6.6341,13515,0
2005-07-20,6.6145,6.8203,6.6145,6.6145,12685,0
2005-07-21,6.6145,7.6925,6.6047,6.8203,52256,0
2005-07-22,6.8595,7.0653,6.8497,7.0653,21936,0
2005-07-25,7.4671,7.5357,6.7125,7.0261,38052,0
2005-07-26,7.0261,7.0261,6.6341,6.8987,15358,0
2005-07-27,6.7125,7.0065,6.6439,6.6537,24388,0
2005-07-28,6.7615,6.8203,6.6243,6.6439,10337,0
2005-07-29,6.4382,6.6831,6.4382,6.6439,7812,0
2005-08-01,6.6341,6.6341,6.3696,6.3794,46284,0
2005-08-02,6.399,6.8007,6.399,6.8007,36755,0
2005-08-03,6.8595,6.8889,6.5558,6.6831,21776,0
2005-08-04,6.7125,6.7125,6.5754,6.6537,4847,0
2005-08-05,6.6635,6.7615,6.5656,6.5754,8582,0
2005-08-08,6.6635,6.6635,6.4186,6.4186,10396,0
2005-08-09,6.4676,6.4676,5.8796,6.203,60869,0
2005-08-10,6.3696,6.3696,6.1736,6.1736,16554,0
2005-08-11,5.8894,6.007,5.762,5.909,23923,0
2005-08-12,5.762,5.8404,5.2916,5.4876,66213,0
2005-08-15,5.6836,5.6836,5.4876,5.517,17258,0
2005-08-16,5.517,5.517,5.3896,5.468,11675,0
2005-08-17,5.3602,5.4876,5.2916,5.3798,11413,0
2005-08-18,5.3896,5.4974,5.3896,5.4092,4633,0
2005-08-19,5.4386,5.4386,4.9585,5.0467,40710,0
2005-08-22,5.3798,5.3798,4.9487,4.9683,23593,0
2005-08-23,4.9389,4.9977,4.6547,4.9585,27311,0
2005-08-24,4.8801,4.9879,4.7331,4.9291,15225,0
2005-08-25,4.8997,5.0565,4.8997,4.9487,19500,0
2005-08-26,5.0859,5.0859,4.9095,5.0663,4592,0
2005-08-29,4.8507,5.0075,4.8213,4.9095,21847,0
2005-08-30,4.8997,4.9487,4.8703,4.9193,4695,0
2005-08-31,4.9977,4.9977,4.9389,4.9879,4830,0
2005-09-01,5.0467,5.0467,4.7723,4.8899,16846,0
2005-09-02,4.9291,4.9585,4.8605,4.8997,10843,0
2005-09-06,4.9193,4.9879,4.9193,4.9683,6215,0
2005-09-07,4.8997,4.9389,4.8213,4.8409,21129,0
2005-09-08,4.8507,4.8507,4.7037,4.7331,14760,0
2005-09-09,4.6939,4.9487,4.6939,4.8409,19368,0
2005-09-12,4.8899,4.8997,4.8801,4.8801,4167,0
2005-09-13,4.8311,4.8311,4.7135,4.7429,6429,0
2005-09-14,4.7527,4.7625,4.4195,4.5763,34985,0
2005-09-15,4.5077,4.5175,4.1647,4.3411,37048,0
2005-09-16,4.2235,4.3705,4.2137,4.3313,22782,0
2005-09-19,4.3901,4.3901,4.0471,4.1843,38952,0
2005-09-20,4.1843,4.3411,4.1745,4.3019,12033,0
2005-09-21,4.4097,4.4097,4.0177,4.1157,16820,0
2005-09-22,4.4685,4.4685,4.0961,4.1157,15843,0
2005-09-23,4.3411,4.3411,4.1745,4.1745,5317,0
2005-09-26,4.1843,4.3215,4.1745,4.1843,15447,0
2005-09-27,4.3607,4.3901,4.1353,4.1353,16409,0
2005-09-28,4.1843,4.3117,4.0961,4.2039,7990,0
2005-09-29,4.2137,4.5469,4.1157,4.3901,13825,0
2005-09-30,4.6841,4.8409,4.4195,4.8017,26031,0
2005-10-03,4.8507,5.37,4.8507,5.2818,56958,0
2005-10-04,5.2818,5.762,5.2818,5.5464,49181,0
2005-10-05,5.7816,5.7816,5.0957,5.0957,22161,0
2005-10-06,4.9585,4.9585,4.6743,4.7429,26167,0
2005-10-07,4.7429,4.7527,4.7233,4.7527,3980,0
2005-10-10,4.7331,4.7331,4.4097,4.5861,10834,0
2005-10-11,4.4489,4.5665,4.4489,4.4685,5305,0
2005-10-12,4.4097,4.4587,4.2921,4.3607,5616,0
2005-10-13,4.2627,4.5469,4.2627,4.4195,13348,0
2005-10-14,4.4587,4.4979,4.4587,4.4979,816,0
2005-10-17,4.5959,4.9291,4.5959,4.7233,9196,0
2005-10-18,5.0467,5.0467,4.5175,4.5175,15454,0
2005-10-19,4.5273,4.5763,4.5273,4.5469,5102,0
2005-10-20,4.6939,4.6939,4.5665,4.5763,5944,0
2005-10-21,4.5175,4.5175,4.1843,4.3019,9388,0
2005-10-24,4.5077,4.5077,4.3019,4.3313,4594,0
2005-10-25,4.3117,4.3607,4.1843,4.2137,5643,0
2005-10-26,4.1941,4.5077,4.1941,4.4881,6784,0
2005-10-27,4.4293,4.4293,4.2627,4.2627,1735,0
2005-10-28,4.2235,4.2627,4.2235,4.2627,3861,0
2005-10-31,4.2137,4.4489,4.2137,4.3215,1989,0
2005-11-01,4.4195,4.4979,4.4097,4.4097,1276,0
2005-11-02,4.2921,4.3509,4.2823,4.3411,8215,0
2005-11-03,4.4881,4.4881,4.3607,4.4195,2732,0
2005-11-04,4.4881,4.6939,4.4783,4.6155,17041,0
2005-11-07,4.7429,4.7429,4.3999,4.4489,7559,0
2005-11-08,4.6547,4.9781,4.6547,4.8017,25187,0
2005-11-09,4.5273,4.8605,4.5273,4.7919,3898,0
2005-11-10,4.8017,4.8899,4.6155,4.7233,6349,0
2005-11-11,4.6057,4.6057,4.6057,4.6057,1429,0
2005-11-14,4.6057,4.6057,4.4293,4.4293,8878,0
2005-11-15,4.6547,5.2426,4.5371,4.6253,27359,0
2005-11-16,4.4979,4.9291,4.4979,4.8997,4665,0
2005-11-17,4.9487,5.468,4.8997,5.1055,37748,0
2005-11-18,5.615,6.1246,5.2426,5.9972,140021,0
2005-11-21,6.5656,8.4764,6.2912,8.0648,971103,0
2005-11-22,8.3294,9.799,7.9865,9.28,1099535,0
2005-11-23,9.378,9.554,8.3392,8.4862,386534,0
2005-11-25,7.9081,8.4372,7.9081,8.0551,121321,0
2005-11-28,8.0257,8.5744,7.6729,7.7415,209953,0
2005-11-29,7.6827,7.7709,6.7125,6.9085,353783,0
2005-11-30,6.8399,7.1731,6.5264,6.7713,185597,0
2005-12-01,7.0261,7.5455,6.8203,7.4573,382804,0
2005-12-02,7.4573,7.8395,7.0163,7.1241,163701,0
2005-12-05,8.4862,8.4862,7.5259,7.8199,378544,0
2005-12-06,7.8297,8.1726,7.3887,7.6925,158124,0
2005-12-07,7.6141,7.8395,7.5553,7.6337,78205,0
2005-12-08,7.6827,7.7415,7.2417,7.4181,94730,0
2005-12-09,7.6631,7.6729,7.2025,7.3299,42597,0
2005-12-12,7.2515,7.7905,7.2515,7.6925,65923,0
2005-12-13,7.7415,7.7611,7.3691,7.4377,36266,0
2005-12-14,7.4083,7.5847,7.1045,7.2613,54012,0
2005-12-15,7.5357,7.5357,7.1045,7.1633,21406,0
2005-12-16,7.1829,7.2123,6.8693,6.9085,25185,0
2005-12-19,6.7223,6.8595,6.3206,6.546,76679,0
2005-12-20,6.5264,6.5558,6.2226,6.5558,42546,0
2005-12-21,6.4676,7.0849,6.4676,6.9967,58611,0
2005-12-22,6.8693,7.2515,6.8693,6.9281,34622,0
2005-12-23,7.0653,7.0653,6.7615,6.9673,26676,0
2005-12-27,7.0555,7.0653,6.8497,6.8497,18146,0
2005-12-28,6.7811,6.7811,6.5264,6.5754,23917,0
2005-12-29,6.7615,7.0065,6.5264,6.7517,58302,0
2005-12-30,7.0359,7.0359,6.6145,6.6635,44417,0
2006-01-03,6.5068,6.6733,6.4676,6.5558,23513,0
2006-01-04,6.4676,6.5068,6.3696,6.4382,34518,0
2006-01-05,6.4284,7.0457,6.4284,7.0457,83039,0
2006-01-06,7.0555,7.5945,6.9183,7.4769,136384,0
2006-01-09,7.4965,7.7709,7.2613,7.5749,55007,0
2006-01-10,7.8297,7.8297,7.4083,7.6043,43455,0
2006-01-11,7.5455,7.7807,7.4769,7.5063,24032,0
2006-01-12,7.3495,7.4279,7.0555,7.0555,26189,0
2006-01-13,6.9281,7.0163,6.9281,7.0065,11909,0
2006-01-17,6.7811,6.9967,6.5949,6.8595,40683,0
2006-01-18,6.5558,6.7909,6.5264,6.5558,33423,0
2006-01-19,6.7615,6.9575,6.6733,6.9183,26905,0
2006-01-20,7.0065,7.0359,6.8301,6.8595,21225,0
2006-01-23,6.7615,6.8595,6.7027,6.7125,17720,0
2006-01-24,6.7615,7.0457,6.6733,6.7223,17175,0
2006-01-25,6.6929,6.7419,6.5656,6.6635,24187,0
2006-01-26,6.6537,7.7807,6.6537,7.3593,116772,0
2006-01-27,7.3397,7.3397,6.8595,7.0065,52105,0
2006-01-30,7.2515,7.2515,6.8791,6.9281,21191,0
2006-01-31,7.4279,7.4279,6.9575,7.0555,18818,0
2006-02-01,6.8987,7.6435,6.8889,7.2809,45169,0
2006-02-02,7.5749,11.22,7.5749,10.632,1743103,0
2006-02-03,11.269,13.768,9.378,9.78,2826769,0
2006-02-06,9.2898,11.24,9.0252,9.701,836164,0
2006-02-07,9.799,10.583,8.888,9.182,511388,0
2006-02-08,9.652,9.946,8.6332,9.2996,338601,0
2006-02-09,9.564,12.837,9.4564,12.651,2790267,0
2006-02-10,11.857,12.935,11.024,11.132,1839582,0
2006-02-13,11.25,14.111,11.161,13.523,3271705,0
2006-02-14,13.288,13.513,12.063,12.396,1223282,0
2006-02-15,12.19,12.582,11.406,11.632,752033,0
2006-02-16,11.906,13.307,11.338,12.494,2133354,0
2006-02-17,12.298,14.346,12.298,13.229,2838070,0
2006-02-21,12.857,13.866,12.602,12.984,838915,0
2006-02-22,13.337,14.483,13.082,13.758,1275211,0
2006-02-23,14.101,14.797,13.641,13.739,806574,0
2006-02-24,13.778,14.17,13.503,13.572,335047,0
2006-02-27,13.817,14.042,13.043,13.209,285118,0
2006-02-28,13.474,13.474,12.308,12.514,291364,0
2006-03-01,12.72,12.906,12.386,12.524,257136,0
2006-03-02,12.494,13.219,12.249,12.318,444916,0
2006-03-03,12.484,12.778,12.249,12.298,149449,0
2006-03-06,12.406,12.739,11.661,11.73,261399,0
2006-03-07,11.759,12.739,11.142,11.142,189812,0
2006-03-08,11.054,12.053,10.916,11.71,266308,0
2006-03-09,11.642,12.347,11.563,11.828,202541,0
2006-03-10,11.877,12.004,11.181,11.426,135114,0
2006-03-13,11.553,11.955,11.377,11.661,88641,0
2006-03-14,11.612,11.691,11.024,11.25,111207,0
2006-03-15,11.161,12.004,11.152,11.926,399825,0
2006-03-16,12.024,12.396,11.367,11.387,355665,0
2006-03-17,11.397,11.789,11.269,11.318,105195,0
2006-03-20,11.465,11.465,11.014,11.024,166925,0
2006-03-21,10.946,10.956,10.544,10.554,191958,0
2006-03-22,10.681,10.75,10.289,10.387,80720,0
2006-03-23,10.338,11.005,10.338,10.397,174049,0
2006-03-24,10.436,11.73,10.368,11.142,587964,0
2006-03-27,11.269,11.867,11.23,11.377,220984,0
2006-03-28,11.661,11.691,11.073,11.171,187988,0
2006-03-29,11.269,11.485,10.828,11.201,99856,0
2006-03-30,11.171,11.201,10.867,10.877,65211,0
2006-03-31,10.828,11.142,10.495,10.74,135914,0
2006-04-03,10.456,10.456,9.976,10.093,235560,0
2006-04-04,9.839,10.084,9.545,9.721,238251,0
2006-04-05,9.633,9.829,9.4564,9.545,87653,0
2006-04-06,9.603,9.868,9.545,9.643,144410,0
2006-04-07,9.633,10.289,9.545,10.035,213048,0
2006-04-10,10.417,10.417,9.623,9.799,115921,0
2006-04-11,9.711,9.809,9.2702,9.378,105249,0
2006-04-12,9.3094,9.78,9.2016,9.4564,48624,0
2006-04-13,9.3682,9.4564,9.2212,9.28,48187,0
2006-04-17,9.3094,9.4662,8.7018,8.741,168379,0
2006-04-18,8.8194,9.1134,8.5058,8.7116,223049,0
2006-04-19,8.692,9.0546,8.5352,8.7606,97868,0
2006-04-20,8.7116,10.407,8.7116,10.074,445275,0
2006-04-21,10.231,10.338,9.554,9.672,96451,0
2006-04-24,9.76,9.76,9.2506,9.4466,74337,0
2006-04-25,9.525,9.731,9.2114,9.2506,56762,0
2006-04-26,9.2604,9.603,9.1428,9.3486,54476,0
2006-04-27,9.2996,9.2996,8.8684,8.9272,141468,0
2006-04-28,8.9076,9.4564,8.8684,9.3094,113041,0
2006-05-01,9.3584,9.3584,8.8194,8.9076,84385,0
2006-05-02,8.8292,8.986,8.7018,8.8194,99281,0
2006-05-03,8.937,8.937,8.594,8.6136,67653,0
2006-05-04,9.78,9.907,9.0448,9.182,355042,0
2006-05-05,9.4074,9.574,8.8978,9.0448,135423,0
2006-05-08,9.1624,9.4956,8.8684,9.1918,173441,0
2006-05-09,9.2114,9.4074,8.9958,9.0448,82330,0
2006-05-10,9.613,11.259,9.4466,10.965,1170507,0
2006-05-11,11.21,11.622,10.044,10.172,665474,0
2006-05-12,10.074,10.534,9.701,9.78,231362,0
2006-05-15,9.946,10.123,9.3584,9.525,131283,0
2006-05-16,9.476,9.799,9.3584,9.554,160511,0
2006-05-17,9.692,9.692,9.1134,9.1918,168314,0
2006-05-18,9.1428,9.2114,8.6234,8.6332,229157,0
2006-05-19,8.643,8.8096,8.1628,8.2804,240539,0
2006-05-22,8.1432,8.1432,7.4181,7.4181,276129,0
2006-05-23,7.4769,8.0355,7.3495,7.7513,132281,0
2006-05-24,7.8395,7.8787,7.3495,7.6631,91183,0
2006-05-25,7.7121,8.104,7.7023,7.9865,59706,0
2006-05-26,7.8983,8.0159,7.8101,7.8493,68881,0
2006-05-30,8.0746,8.0746,7.6925,7.7219,39103,0
2006-05-31,7.7121,7.7905,7.3299,7.5161,120492,0
2006-06-01,8.1334,8.1334,7.2515,7.4573,162406,0
2006-06-02,7.4671,7.6729,7.3005,7.3887,111712,0
2006-06-05,7.3495,7.5945,7.1045,7.1045,120467,0
2006-06-06,7.1829,7.2711,6.6145,6.6831,184574,0
2006-06-07,6.7517,6.9183,6.6243,6.7419,108801,0
2006-06-08,6.6929,6.7321,6.1932,6.399,121587,0
2006-06-09,6.399,7.1045,6.399,6.9085,179758,0
2006-06-12,7.0457,7.3495,6.6831,6.7321,179453,0
2006-06-13,6.6733,6.6733,6.2814,6.2814,82924,0
2006-06-14,6.3696,6.5166,6.1638,6.2912,52937,0
2006-06-15,6.5166,6.7615,6.3696,6.546,55188,0
2006-06-16,6.5558,6.9673,6.5166,6.8203,64137,0
2006-06-19,7.2907,7.2907,6.448,6.4676,77847,0
2006-06-20,6.4676,6.7223,6.4676,6.4774,50891,0
2006-06-21,6.7027,6.7027,6.497,6.5852,68099,0
2006-06-22,6.546,6.7321,6.4676,6.5754,29015,0
2006-06-23,6.5264,6.8987,6.35,6.7517,64174,0
2006-06-26,6.7419,7.1339,6.7027,7.0751,63355,0
2006-06-27,7.1143,7.7219,7.0751,7.3887,240884,0
2006-06-28,7.5945,7.5945,6.9869,7.0849,80536,0
2006-06-29,7.2515,7.3103,7.0163,7.2515,75597,0
2006-06-30,7.5455,7.5945,7.3495,7.4965,90159,0
2006-07-03,7.4965,8.0844,7.4965,7.9767,66294,0
2006-07-05,8.0648,8.0648,7.6435,7.7807,123383,0
2006-07-06,7.7611,7.7709,7.3593,7.5651,71351,0
2006-07-07,7.5455,7.5455,7.0457,7.1339,50147,0
2006-07-10,7.1339,7.3299,7.0359,7.1927,17553,0
2006-07-11,7.1535,7.1535,6.9085,6.9869,49505,0
2006-07-12,6.9869,7.1927,6.7615,6.8791,40879,0
2006-07-13,6.8595,6.9281,6.5754,6.6243,44523,0
2006-07-14,6.5852,6.7321,6.4676,6.5362,40781,0
2006-07-17,6.8105,6.8105,6.5558,6.6243,33653,0
2006-07-18,6.6439,6.6929,6.448,6.5558,40818,0
2006-07-19,6.5166,6.8105,6.4676,6.6439,64451,0
2006-07-20,6.7125,6.7125,6.4676,6.4774,44846,0
2006-07-21,6.4872,6.5754,6.3696,6.3892,42349,0
2006-07-24,6.4088,6.6635,6.1246,6.4872,30436,0
2006-07-25,6.5656,6.6537,6.4382,6.5166,26420,0
2006-07-26,6.546,7.1045,6.4186,6.9869,158353,0
2006-07-27,6.9967,7.7121,6.8105,7.0555,273992,0
2006-07-28,7.0653,7.0653,6.8203,6.8987,59682,0
2006-07-31,6.8497,7.3005,6.8497,6.8889,74249,0
2006-08-01,6.8693,7.9767,6.8693,7.1045,425464,0
2006-08-02,7.4475,7.4475,6.9967,7.1045,140839,0
2006-08-03,7.2417,7.3887,7.0751,7.3691,96619,0
2006-08-04,7.4475,7.5455,7.1927,7.2809,92948,0
2006-08-07,7.2025,7.2809,7.0555,7.1045,44293,0
2006-08-08,7.1927,7.1927,6.9575,7.0947,33082,0
2006-08-09,7.0065,7.2613,6.8693,6.9379,56880,0
2006-08-10,6.9183,7.3005,6.9183,7.0065,66272,0
2006-08-11,6.9575,7.1143,6.6243,6.6243,70985,0
2006-08-14,7.1339,7.1339,6.4382,6.546,64002,0
2006-08-15,6.6243,6.7223,6.5166,6.5949,39570,0
2006-08-16,6.6047,6.6929,6.3696,6.4088,68541,0
2006-08-17,6.3892,6.9771,6.3892,6.6635,84910,0
2006-08-18,6.6439,6.8105,6.497,6.6929,40890,0
2006-08-21,6.7027,7.0359,6.6243,6.6733,71221,0
2006-08-22,6.9183,7.2025,6.7027,6.7909,72156,0
2006-08-23,6.8595,6.9183,6.5852,6.7125,26542,0
2006-08-24,6.7419,6.8301,6.5754,6.6439,40112,0
2006-08-25,6.6047,6.8497,6.6047,6.7517,31215,0
2006-08-28,6.7713,6.8791,6.6341,6.6439,56770,0
2006-08-29,6.6831,7.0947,6.6537,6.9967,49063,0
2006-08-30,7.0555,7.2025,6.7713,6.9281,50324,0
2006-08-31,6.8399,7.1535,6.8399,7.0163,37597,0
2006-09-01,7.0261,7.2515,6.9967,7.1829,65127,0
2006-09-05,7.1829,7.2515,7.0555,7.1339,71183,0
2006-09-06,7.1241,7.1633,6.8889,6.8889,36861,0
2006-09-07,6.8791,7.0555,6.5166,6.8203,81131,0
2006-09-08,6.8105,6.9379,6.6635,6.7223,31477,0
2006-09-11,6.6145,6.9673,6.6145,6.7125,42873,0
2006-09-12,6.9183,6.9477,6.7909,6.8889,52430,0
2006-09-13,6.8595,7.0359,6.8595,6.8889,61201,0
2006-09-14,6.8889,7.0065,6.6243,6.8301,100815,0
2006-09-15,6.8889,6.9085,6.6145,6.6831,43761,0
2006-09-18,6.6635,6.8987,6.5949,6.7811,50816,0
2006-09-19,6.7517,6.8595,6.4186,6.6439,66515,0
2006-09-20,6.8497,6.8497,6.5558,6.6635,40483,0
2006-09-21,6.6537,6.7321,6.5656,6.5656,32049,0
2006-09-22,6.5852,7.0261,6.4774,6.5264,127332,0
2006-09-25,6.5362,7.2221,6.5362,6.9085,170788,0
2006-09-26,6.9281,7.0065,6.6341,6.6635,51740,0
2006-09-27,6.7517,6.8987,6.4774,6.6537,67035,0
2006-09-28,6.7517,6.7517,6.546,6.5949,52760,0
2006-09-29,6.5656,6.7321,6.4872,6.5068,40757,0
2006-10-02,6.5166,6.8105,6.5166,6.546,41225,0
2006-10-03,6.546,6.7615,6.5362,6.5754,51813,0
2006-10-04,6.6047,8.0257,6.5558,7.3789,1202406,0
2006-10-05,7.5553,7.5847,7.1535,7.3201,184969,0
2006-10-06,7.2711,8.4764,7.2515,7.9081,562923,0
2006-10-09,7.8787,8.0746,7.5945,7.8787,233317,0
2006-10-10,7.9081,8.0355,7.6729,7.6729,138190,0
2006-10-11,7.7219,7.7905,7.3495,7.6827,113504,0
2006-10-12,7.8101,8.79,7.6337,8.6822,710737,0
2006-10-13,8.8096,9.3388,8.6332,8.7704,570274,0
2006-10-16,8.9468,9.0938,8.2216,8.2216,223700,0
2006-10-17,8.2118,8.2118,7.6141,7.7905,235470,0
2006-10-18,7.8787,8.1726,7.7905,7.9473,124675,0
2006-10-19,7.8885,7.9571,7.5945,7.6141,102098,0
2006-10-20,7.6043,7.7905,7.4475,7.4769,95094,0
2006-10-23,7.7611,8.1726,7.4475,7.9179,195186,0
2006-10-24,8.0355,8.0648,7.6631,7.6827,67632,0
2006-10-25,7.7023,8.0355,7.6533,7.7219,75597,0
2006-10-26,7.7121,7.9081,7.5161,7.7807,82106,0
2006-10-27,7.7905,8.6528,7.7807,7.9767,453203,0
2006-10-30,8.0061,8.1432,7.8395,7.8395,83079,0
2006-10-31,7.8493,7.9081,7.6239,7.8003,83577,0
2006-11-01,7.9277,7.9277,7.5455,7.5847,85754,0
2006-11-02,7.4965,7.4965,7.3593,7.3789,90712,0
2006-11-03,7.3495,7.5651,7.3495,7.4377,60632,0
2006-11-06,7.5651,7.6435,7.4377,7.5357,52232,0
2006-11-07,7.4965,7.7317,7.4965,7.5357,57172,0
2006-11-08,7.5357,7.6239,7.2613,7.4377,123245,0
2006-11-09,7.4475,7.8395,7.4475,7.5063,163164,0
2006-11-10,7.4867,7.6337,7.4573,7.5945,45597,0
2006-11-13,7.9571,10.681,7.9473,10.681,2229265,0
2006-11-14,10.485,11.259,9.4956,10.564,2871935,0
2006-11-15,10.231,10.446,9.525,9.584,885805,0
2006-11-16,9.643,10.24,9.584,9.741,651617,0
2006-11-17,9.848,10.191,9.554,9.652,635901,0
2006-11-20,9.505,10.084,9.505,9.897,657274,0
2006-11-21,9.946,10.73,9.672,10.485,1526623,0
2006-11-22,10.475,11.044,9.995,10.524,1328365,0
2006-11-24,10.27,10.671,10.142,10.338,278156,0
2006-11-27,10.299,10.319,9.799,9.946,443161,0
2006-11-28,9.946,10.387,9.848,10.201,264451,0
2006-11-29,10.201,10.779,10.142,10.201,313164,0
2006-11-30,10.632,10.632,10.191,10.387,145487,0
2006-12-01,10.583,10.701,10.054,10.142,162854,0
2006-12-04,10.064,10.338,9.976,10.201,186460,0
2006-12-05,10.201,11.514,10.201,11.22,1077777,0
2006-12-06,11.357,11.622,10.887,10.965,350035,0
2006-12-07,11.152,11.22,10.662,10.72,273579,0
2006-12-08,10.72,11.103,10.593,10.926,375883,0
2006-12-11,10.936,11.955,10.936,11.955,946224,0
2006-12-12,11.906,12.328,11.387,11.514,638993,0
2006-12-13,11.563,12.004,11.426,11.74,456404,0
2006-12-14,11.838,12.151,11.642,11.789,198300,0
2006-12-15,11.945,12.034,11.681,11.808,143866,0
2006-12-18,11.495,11.847,11.318,11.367,229528,0
2006-12-19,11.318,11.367,10.583,11.161,236672,0
2006-12-20,11.387,11.779,11.132,11.25,242759,0
2006-12-21,11.25,11.308,10.779,10.975,154179,0
2006-12-22,10.916,11.171,10.867,10.985,60778,0
2006-12-26,10.985,11.152,10.711,11.044,74828,0
2006-12-27,11.073,11.318,10.897,11.289,115152,0
2006-12-28,11.279,11.416,11.034,11.152,63862,0
2006-12-29,11.269,13.121,11.152,12.239,2093345,0
2007-01-03,12.396,12.543,11.269,11.73,401558,0
2007-01-04,11.759,11.975,11.161,11.406,327279,0
2007-01-05,11.279,11.514,10.681,10.701,394710,0
2007-01-08,10.877,11.259,10.838,11.093,216298,0
2007-01-09,10.916,11.318,10.417,10.711,294405,0
2007-01-10,10.691,10.926,10.426,10.789,126068,0
2007-01-11,10.985,11.122,10.867,10.956,139637,0
2007-01-12,11.005,11.161,10.907,11.112,92240,0
2007-01-16,11.269,11.465,11.171,11.367,255132,0
2007-01-17,11.308,12.102,11.308,11.563,321813,0
2007-01-18,11.563,11.573,10.789,10.946,193821,0
2007-01-19,10.907,10.936,10.583,10.809,185442,0
2007-01-22,10.897,11.21,10.799,10.946,98143,0
2007-01-23,11.014,11.171,10.691,11.063,107687,0
2007-01-24,11.112,11.367,11.112,11.24,88046,0
2007-01-25,11.348,11.397,10.534,10.858,175985,0
2007-01-26,10.877,11.073,10.681,10.907,75418,0
2007-01-29,11.122,11.171,10.789,10.848,70853,0
2007-01-30,10.828,10.838,10.701,10.76,78965,0
2007-01-31,10.652,10.652,9.809,9.868,429997,0
2007-02-01,9.897,10.289,9.897,10.152,120692,0
2007-02-02,10.25,10.25,9.946,10.123,116235,0
2007-02-05,10.133,10.133,9.682,9.731,141420,0
2007-02-06,9.799,9.946,9.613,9.839,111895,0
2007-02-07,9.878,10.044,9.858,9.937,76988,0
2007-02-08,9.946,9.976,9.623,9.799,97554,0
2007-02-09,9.799,10.044,9.584,9.603,90077,0
2007-02-12,9.554,9.594,9.1134,9.1232,154675,0
2007-02-13,8.9958,9.1134,8.8586,8.9174,182278,0
2007-02-14,8.9958,9.1918,8.8488,9.133,119391,0
2007-02-15,9.1134,9.3094,9.0546,9.2408,57316,0
2007-02-16,9.4858,9.574,9.1232,9.554,109613,0
2007-02-20,9.75,9.799,9.525,9.584,198084,0
2007-02-21,9.701,9.927,9.3094,9.829,237114,0
2007-02-22,9.937,10.044,9.721,9.917,151284,0
2007-02-23,9.897,9.976,9.643,9.809,73464,0
2007-02-26,9.858,9.858,9.701,9.799,67844,0
2007-02-27,9.4956,9.4956,8.4764,8.4764,341714,0
2007-02-28,8.5058,9.035,8.496,8.8194,257963,0
2007-03-01,8.6626,8.692,8.4372,8.5548,162400,0
2007-03-02,8.5548,8.8194,8.3196,8.3686,110028,0
2007-03-05,7.9767,8.2804,7.6925,7.6925,189231,0
2007-03-06,8.1334,8.2314,7.8395,8.1432,143995,0
2007-03-07,8.1824,8.5254,8.1334,8.3196,157558,0
2007-03-08,8.5156,8.643,8.1922,8.2804,93692,0
2007-03-09,8.3784,8.5352,8.1628,8.202,81797,0
2007-03-12,8.2118,8.398,8.0257,8.0844,103695,0
2007-03-13,8.0648,8.104,7.7219,7.7219,194507,0
2007-03-14,7.6729,7.6925,7.4965,7.6729,142341,0
2007-03-15,7.7121,7.9375,7.6729,7.8591,87122,0
2007-03-16,7.8493,7.9277,7.7905,7.8493,32314,0
2007-03-19,8.0355,8.7018,7.9669,8.398,249119,0
2007-03-20,8.4568,8.7606,8.4568,8.7508,127468,0
2007-03-21,8.8096,9.0154,8.5254,8.6724,168298,0
2007-03-22,8.9272,8.9468,8.594,8.6724,67387,0
2007-03-23,8.6332,8.741,8.5156,8.5548,66572,0
2007-03-26,8.6332,8.643,8.4372,8.5156,54330,0
2007-03-27,8.447,8.545,8.3784,8.398,52770,0
2007-03-28,8.5254,8.5254,8.1824,8.3,37535,0
2007-03-29,8.3196,8.349,7.9865,7.9865,58003,0
2007-03-30,8.0257,8.3196,8.0257,8.2216,69119,0
2007-04-02,8.2902,8.937,8.0551,8.7214,214779,0
2007-04-03,8.4568,8.4666,7.8395,7.9179,328493,0
2007-04-04,7.9865,7.9865,7.7513,7.8101,191139,0
2007-04-05,7.8199,7.9081,7.4671,7.5945,222140,0
2007-04-09,7.6043,7.6925,7.3985,7.4475,118979,0
2007-04-10,7.5945,7.9375,7.5847,7.8983,189348,0
2007-04-11,7.9571,7.9571,7.7513,7.8983,119669,0
2007-04-12,7.7317,7.9865,7.6435,7.6925,93334,0
2007-04-13,7.6435,7.8493,7.6141,7.7415,75707,0
2007-04-16,7.7415,7.8983,7.7415,7.8983,102879,0
2007-04-17,7.8983,7.9081,7.7513,7.8003,51003,0
2007-04-18,7.8395,7.8689,7.6239,7.6435,97904,0
2007-04-19,7.4671,7.8395,7.4377,7.6435,110025,0
2007-04-20,7.7415,7.8395,7.5553,7.6925,72449,0
2007-04-23,8.0551,8.0551,7.5945,7.6435,54971,0
2007-04-24,7.6533,7.7219,7.6239,7.6729,64441,0
2007-04-25,7.8003,7.8003,7.5945,7.5945,63962,0
2007-04-26,7.5651,7.5749,7.4475,7.4769,55016,0
2007-04-27,7.4377,7.4769,7.3789,7.3887,63243,0
2007-04-30,7.4769,7.5455,7.3593,7.3593,55221,0
2007-05-01,7.3691,7.4867,7.0555,7.0849,91784,0
2007-05-02,7.1731,7.3299,6.9085,7.0653,120670,0
2007-05-03,7.0653,7.3103,7.0653,7.2809,33597,0
2007-05-04,7.2907,7.4377,7.2515,7.4083,70128,0
2007-05-07,7.4181,7.4475,7.3495,7.3495,74160,0
2007-05-08,7.2907,7.3593,7.1045,7.2025,55730,0
2007-05-09,7.1437,7.1731,6.8595,7.0751,54051,0
2007-05-10,7.1241,7.1241,6.8595,7.0653,92105,0
2007-05-11,7.1045,7.3005,6.9771,7.0849,130819,0
2007-05-14,7.1045,7.9179,7.0065,7.2809,641807,0
2007-05-15,7.4377,7.5847,7.3005,7.5455,340159,0
2007-05-16,7.8297,7.9179,7.5455,7.7023,148315,0
2007-05-17,7.7023,8.7508,7.5259,8.0355,948312,0
2007-05-18,8.1726,8.1824,7.6533,7.7219,258727,0
2007-05-21,7.8395,7.8983,7.6925,7.7415,104694,0
2007-05-22,7.7023,7.8297,7.6435,7.6729,91403,0
2007-05-23,7.6533,7.7317,7.3103,7.3103,137126,0
2007-05-24,7.2809,7.2809,6.9281,7.0163,127553,0
2007-05-25,7.0555,7.2025,7.0163,7.0457,67696,0
2007-05-29,7.0457,7.1143,7.0359,7.0457,51978,0
2007-05-30,7.0065,7.0065,6.7125,6.8595,184765,0
2007-05-31,6.8693,6.9771,6.7811,6.8595,94421,0
2007-06-01,6.9477,7.0457,6.8595,6.9673,130648,0
2007-06-04,6.9967,7.2123,6.9967,7.1535,127460,0
2007-06-05,7.1339,7.3201,7.1143,7.2711,59866,0
2007-06-06,7.1633,7.2221,7.0457,7.1045,69531,0
2007-06-07,7.1437,7.1927,6.8595,6.8595,62351,0
2007-06-08,6.8399,7.0359,6.8399,6.9575,54041,0
2007-06-11,6.9281,6.9869,6.8791,6.9183,30259,0
2007-06-12,6.8595,7.0653,6.8595,6.8595,39731,0
2007-06-13,6.9575,6.9575,6.8399,6.8693,24196,0
2007-06-14,6.9477,6.9575,6.8791,6.8987,22608,0
2007-06-15,6.9575,7.0457,6.8889,6.8889,45178,0
2007-06-18,7.0555,7.0653,6.9281,7.0065,36099,0
2007-06-19,6.9869,7.7023,6.9869,7.4083,273747,0
2007-06-20,7.4769,7.4965,6.9967,7.0457,176304,0
2007-06-21,7.0653,7.2417,7.0261,7.0947,82163,0
2007-06-22,7.1045,7.1535,7.0555,7.0555,33838,0
2007-06-25,7.0653,7.2221,6.9379,6.9673,58020,0
2007-06-26,6.9673,7.0065,6.9281,6.9869,20608,0
2007-06-27,6.9379,7.0457,6.8693,6.9477,52068,0
2007-06-28,6.9771,7.0065,6.9379,7.0065,36756,0
2007-06-29,7.1535,7.1535,6.9771,7.0261,18107,0
2007-07-02,7.0555,7.1437,7.0359,7.1339,44693,0
2007-07-03,7.1437,7.2025,7.0751,7.1143,24234,0
2007-07-05,7.1339,7.6141,7.0751,7.3691,318395,0
2007-07-06,7.3985,7.8297,7.3691,7.6533,273334,0
2007-07-09,7.8297,8.0159,7.2907,7.4279,379069,0
2007-07-10,7.4475,7.5455,7.3005,7.3495,99037,0
2007-07-11,7.3299,7.3593,7.1535,7.2417,61247,0
2007-07-12,7.3005,7.3985,7.1535,7.3005,68541,0
2007-07-13,7.2613,7.4671,7.2025,7.2613,54126,0
2007-07-16,7.2613,7.3593,7.1829,7.2221,38246,0
2007-07-17,7.2221,7.2613,7.1535,7.2319,46161,0
2007-07-18,7.1927,7.2221,7.1241,7.2025,47839,0
2007-07-19,7.1829,7.3299,7.1535,7.2711,47004,0
2007-07-20,7.3495,7.3495,7.1143,7.1927,44155,0
2007-07-23,7.2809,7.2809,7.0555,7.0947,39843,0
2007-07-24,7.0359,7.0653,6.7909,6.7909,74126,0
2007-07-25,6.8595,6.9379,6.7811,6.9379,70682,0
2007-07-26,6.8497,6.8693,6.448,6.6733,86903,0
2007-07-27,6.6439,6.8399,6.4872,6.6733,49997,0
2007-07-30,6.8105,6.8497,6.6635,6.7419,23314,0
2007-07-31,6.7125,6.9281,6.6929,6.8301,27217,0
2007-08-01,6.8007,6.8007,6.5068,6.5754,43969,0
2007-08-02,6.6831,6.6831,6.4774,6.5264,39390,0
2007-08-03,6.5264,6.6047,6.2324,6.2618,78809,0
2007-08-06,6.252,6.35,5.8796,6.0658,81014,0
2007-08-07,6.0364,6.2226,5.9874,6.105,28324,0
2007-08-08,6.2226,6.448,6.2226,6.399,45201,0
2007-08-09,6.3696,6.8007,6.3696,6.7713,157799,0
2007-08-10,6.7713,6.8203,6.5166,6.8105,51160,0
2007-08-13,7.6925,8.2804,5.6052,7.3789,806189,0
2007-08-14,7.4475,7.4573,6.8497,6.8791,138170,0
2007-08-15,6.8399,6.8399,6.5166,6.5656,125304,0
2007-08-16,6.5068,6.6635,5.9874,6.3892,147135,0
2007-08-17,6.8595,6.8693,6.4186,6.4676,50995,0
2007-08-20,6.6635,6.6929,6.3696,6.5068,31102,0
2007-08-21,6.5656,6.5656,6.3794,6.4676,27326,0
2007-08-22,6.4676,6.8105,6.4676,6.6635,55965,0
2007-08-23,6.7419,6.9477,6.7125,6.7321,76513,0
2007-08-24,6.7811,6.9575,6.7517,6.7713,47997,0
2007-08-27,6.7909,7.2907,6.6537,7.1339,207213,0
2007-08-28,7.1045,7.1045,6.7615,6.7713,70552,0
2007-08-29,6.8105,6.9575,6.6537,6.6537,66328,0
2007-08-30,6.6733,6.7517,6.5166,6.6635,42860,0
2007-08-31,6.7125,6.8497,6.7027,6.7419,38040,0
2007-09-04,6.7419,6.9379,6.6733,6.8693,32141,0
2007-09-05,6.8203,6.8987,6.6831,6.8399,23345,0
2007-09-06,6.7517,6.7517,6.6537,6.6929,23964,0
2007-09-07,6.6243,6.6635,6.5166,6.5852,43087,0
2007-09-10,6.5656,6.5754,6.3696,6.4774,36579,0
2007-09-11,6.497,6.5656,6.3794,6.4676,22735,0
2007-09-12,6.4284,6.5656,6.3892,6.5558,21175,0
2007-09-13,6.546,6.9085,6.5362,6.8595,76827,0
2007-09-14,6.8105,7.0163,6.8105,6.8399,27114,0
2007-09-17,6.8889,6.9967,6.8203,6.8399,29680,0
2007-09-18,6.8203,6.9379,6.8105,6.9183,33723,0
2007-09-19,6.9183,7.1143,6.8595,6.9869,89536,0
2007-09-20,6.9673,7.8395,6.8889,7.4573,523167,0
2007-09-21,7.7317,7.9179,7.4181,7.5847,230358,0
2007-09-24,7.6337,8.0355,7.6337,7.9865,296528,0
2007-09-25,8.0159,8.4078,7.8689,8.3196,571433,0
2007-09-26,8.6528,8.6528,8.0844,8.1334,437016,0
2007-09-27,8.1922,9.682,8.1824,8.5842,1706010,0
2007-09-28,8.6822,9.0154,7.8885,8.1236,513341,0
2007-10-01,8.1334,8.8194,8.1334,8.3686,299148,0
2007-10-02,8.6626,8.9174,8.3392,8.7606,547296,0
2007-10-03,9.2996,10.26,8.839,9.2016,3018452,0
2007-10-04,9.2996,9.2996,8.3588,8.3882,792836,0
2007-10-05,8.7214,8.8684,8.4274,8.6234,384065,0
2007-10-08,8.8684,9.2114,8.6234,9.0154,421005,0
2007-10-09,9.0056,9.1918,8.5352,8.7312,328788,0
2007-10-10,8.839,9.0056,8.643,8.8782,273717,0
2007-10-11,9.035,9.672,8.0844,8.4666,943108,0
2007-10-12,8.447,8.7018,8.3392,8.6724,197685,0
2007-10-15,8.6136,8.8096,8.3882,8.4862,249806,0
2007-10-16,8.4274,8.5254,8.2216,8.4176,137601,0
2007-10-17,8.4568,8.594,8.2314,8.4372,150431,0
2007-10-18,8.5352,8.6724,8.2118,8.496,147012,0
2007-10-19,8.447,8.643,7.9375,7.9963,176627,0
2007-10-22,7.9081,8.2314,7.8395,8.0746,122754,0
2007-10-23,8.0844,8.2706,7.8787,8.0355,110467,0
2007-10-24,7.9669,8.1138,7.8395,8.0844,82163,0
2007-10-25,8.0942,8.1138,7.8591,7.8689,104595,0
2007-10-26,7.9277,8.1138,7.8493,7.9473,106439,0
2007-10-29,8.0061,8.3392,8.0061,8.0844,176207,0
2007-10-30,8.153,8.4764,8.0844,8.3196,120577,0
2007-10-31,8.4568,8.594,8.0159,8.202,166647,0
2007-11-01,8.2314,8.2902,7.8395,7.9669,136367,0
2007-11-02,7.9669,8.0648,7.8591,7.8885,76805,0
2007-11-05,7.8297,7.8297,7.2025,7.2221,187264,0
2007-11-06,7.2123,7.5259,7.2123,7.2809,249161,0
2007-11-07,7.2809,7.6141,7.2809,7.4279,113303,0
2007-11-08,7.0163,7.5161,6.9771,7.1437,110120,0
2007-11-09,7.1927,7.9473,7.1927,7.4475,282325,0
2007-11-12,7.4083,7.5945,7.2613,7.3789,133070,0
2007-11-13,7.4181,7.4769,6.8791,7.3495,148466,0
2007-11-14,7.3691,7.7807,7.2613,7.3201,134400,0
2007-11-15,7.2809,7.3005,7.0065,7.0555,58272,0
2007-11-16,7.2025,7.2025,6.9477,6.9673,56319,0
2007-11-19,6.8987,7.0261,6.6733,6.6831,83251,0
2007-11-20,6.8497,6.8497,6.399,6.399,104637,0
2007-11-21,6.4088,6.4284,6.0952,6.2716,63738,0
2007-11-23,6.2716,6.7419,6.2716,6.4676,28004,0
2007-11-26,6.6537,6.6733,6.2814,6.3892,70912,0
2007-11-27,6.4088,6.4676,6.3794,6.4578,70334,0
2007-11-28,6.4676,7.0065,6.4676,6.9869,66814,0
2007-11-29,6.9869,6.9869,6.7615,6.8693,40572,0
2007-11-30,6.9575,7.1143,6.7811,6.8693,61453,0
2007-12-03,6.8399,6.8399,6.4186,6.4186,101403,0
2007-12-04,6.3696,6.5558,6.2716,6.448,77996,0
2007-12-05,6.5362,7.0555,6.4872,6.8497,119620,0
2007-12-06,7.0653,7.5357,6.9575,7.1045,272520,0
2007-12-07,7.1535,7.6239,6.7909,6.8889,260254,0
2007-12-10,7.4279,8.2412,7.2711,8.2412,881603,0
2007-12-11,8.1824,8.3294,7.4475,7.5455,375464,0
2007-12-12,7.9865,7.9865,7.5455,7.5651,177273,0
2007-12-13,7.5455,7.9865,7.5455,7.8787,169886,0
2007-12-14,7.8395,8.0648,7.6827,7.7807,132075,0
2007-12-17,7.8395,7.8493,7.2907,7.3103,82650,0
2007-12-18,7.3397,7.6141,7.3103,7.5945,64984,0
2007-12-19,7.5553,7.6043,7.2123,7.3495,58220,0
2007-12-20,7.3299,7.6435,7.1241,7.4965,47901,0
2007-12-21,7.5749,7.6925,7.3495,7.6827,77188,0
2007-12-24,7.6925,7.7905,7.3985,7.7317,54095,0
2007-12-26,7.8199,8.3196,7.8199,8.1138,137673,0
2007-12-27,8.1726,8.2314,7.7415,7.7415,127812,0
2007-12-28,7.7611,7.8885,7.4083,7.5259,99192,0
2007-12-31,7.4671,7.9375,7.4671,7.5945,127220,0
2008-01-02,7.5553,7.8199,7.2613,7.3103,89993,0
2008-01-03,7.2515,7.4769,7.0555,7.1339,55893,0
2008-01-04,7.2025,7.2221,6.7321,6.7811,114643,0
2008-01-07,6.8399,6.9379,6.5852,6.6929,61505,0
2008-01-08,6.7027,7.0065,6.6733,6.8595,125086,0
2008-01-09,6.7909,7.3005,6.7223,6.9085,105471,0
2008-01-10,6.6635,7.0555,6.4578,6.9379,45665,0
2008-01-11,6.8693,7.2711,6.8693,6.9183,44106,0
2008-01-14,7.1045,7.1045,6.6733,6.8693,43899,0
2008-01-15,6.7811,7.0555,6.7713,6.9183,36673,0
2008-01-16,6.8399,6.9183,6.4676,6.7125,47698,0
2008-01-17,6.8595,7.0163,6.0756,6.1638,102300,0
2008-01-18,6.1736,6.7223,6.0364,6.0364,77494,0
2008-01-22,5.7032,6.154,5.1446,5.8796,107768,0
2008-01-23,5.7228,6.0658,5.6836,5.9678,67427,0
2008-01-24,6.056,6.2912,5.9776,6.2716,39218,0
2008-01-25,6.3696,6.5264,6.2226,6.301,50944,0
2008-01-28,6.2422,6.5068,6.056,6.3696,33958,0
2008-01-29,6.497,6.8105,6.399,6.6831,69515,0
2008-01-30,6.7811,6.7811,6.4676,6.4676,48402,0
2008-01-31,6.4676,6.6733,6.2814,6.546,60592,0
2008-02-01,6.7027,6.7713,6.5656,6.6243,44634,0
2008-02-04,6.7125,6.8497,6.6733,6.7615,43584,0
2008-02-05,6.8301,6.8301,6.3696,6.5068,39456,0
2008-02-06,6.5852,6.5852,6.1638,6.1736,38169,0
2008-02-07,6.1246,6.3598,6.1246,6.2128,25656,0
2008-02-08,6.2324,6.5264,6.1246,6.1344,26212,0
2008-02-11,6.2226,6.35,6.0266,6.0266,31923,0
2008-02-12,6.0462,6.252,6.0168,6.0168,28099,0
2008-02-13,6.056,6.2422,5.9972,6.154,29728,0
2008-02-14,6.1344,6.1344,6.0364,6.0364,19530,0
2008-02-15,5.9972,6.0658,5.958,5.9678,49938,0
2008-02-19,6.0266,6.2226,5.8796,5.8894,43227,0
2008-02-20,5.8796,5.8992,5.8208,5.8502,19920,0
2008-02-21,5.8796,5.9972,5.5366,5.5758,187618,0
2008-02-22,5.6248,5.6934,5.4582,5.6738,48068,0
2008-02-25,5.8404,5.8796,5.4092,5.8796,45655,0
2008-02-26,5.958,5.9972,5.7914,5.8992,35374,0
2008-02-27,5.9384,5.9776,5.7326,5.86,49527,0
2008-02-28,5.7816,5.9776,5.6836,5.8502,24058,0
2008-02-29,5.9972,5.9972,5.7816,5.8992,59516,0
2008-03-03,5.8796,6.0756,5.8306,6.0756,53178,0
2008-03-04,6.1246,6.1736,5.7718,5.8306,31597,0
2008-03-05,5.9384,6.0462,5.8404,5.9482,21132,0
2008-03-06,5.8796,5.9188,5.8404,5.8502,28351,0
2008-03-07,5.8404,5.8404,5.5758,5.5856,26787,0
2008-03-10,5.6444,5.811,5.4092,5.4876,41417,0
2008-03-11,5.6738,5.6836,5.4288,5.5072,86279,0
2008-03-12,5.5856,5.7326,5.5758,5.6542,43206,0
2008-03-13,5.6052,5.6346,5.3994,5.6346,30161,0
2008-03-14,5.6542,5.7816,5.4092,5.4386,36780,0
2008-03-17,5.1936,5.3994,4.9487,5.0075,75616,0
2008-03-18,5.1642,5.1838,4.7331,4.7527,72320,0
2008-03-19,4.7723,4.9585,4.3607,4.5077,86947,0
2008-03-20,4.4293,4.8017,4.3117,4.6253,47968,0
2008-03-24,4.6253,5.0957,4.6253,5.0957,91670,0
2008-03-25,5.5072,5.6248,5.174,5.566,119292,0
2008-03-26,5.6346,5.9776,5.566,5.8012,107091,0
2008-03-27,5.7816,5.8306,5.4092,5.4386,55758,0
2008-03-28,5.5464,5.7522,5.3896,5.615,39682,0
2008-03-31,5.7228,5.7228,5.1153,5.5856,95360,0
2008-04-01,5.5856,5.6836,5.4974,5.5562,37421,0
2008-04-02,5.5856,5.8404,5.4386,5.8306,44564,0
2008-04-03,5.8404,5.8404,5.5758,5.6934,69879,0
2008-04-04,5.8012,6.0364,5.7032,5.811,61455,0
2008-04-07,5.909,6.0168,5.7424,5.8208,29997,0
2008-04-08,5.8796,5.8796,5.2818,5.7228,15350,0
2008-04-09,5.6346,5.9678,5.6346,5.9678,54740,0
2008-04-10,5.909,5.9384,5.6934,5.7914,34446,0
2008-04-11,5.7914,5.7914,5.5268,5.5464,29666,0
2008-04-14,5.4778,5.6346,5.3014,5.3798,43960,0
2008-04-15,5.3602,5.3602,5.1446,5.1642,46845,0
2008-04-16,5.2328,5.3798,5.1544,5.174,46526,0
2008-04-17,5.1251,5.321,5.1251,5.2034,31616,0
2008-04-18,5.223,5.3504,5.2034,5.2818,25987,0
2008-04-21,5.3504,5.3504,5.1936,5.2622,33477,0
2008-04-22,5.272,5.3112,5.2524,5.2818,16241,0
2008-04-23,5.2622,5.2818,4.9193,4.9879,81713,0
2008-04-24,5.0565,5.0565,4.8605,4.9487,64348,0
2008-04-25,4.9291,4.9781,4.7919,4.8311,52780,0
2008-04-28,4.8017,4.9879,4.8017,4.9095,40325,0
2008-04-29,4.8703,5.0761,4.8703,5.0271,43108,0
2008-04-30,5.0663,5.1348,4.9879,5.0761,47755,0
2008-05-01,5.0467,5.2034,5.0369,5.1642,29749,0
2008-05-02,5.223,5.223,5.0761,5.0859,41777,0
2008-05-05,5.1055,5.1251,4.9977,4.9977,29208,0
2008-05-06,4.9683,5.1446,4.8507,4.9095,82908,0
2008-05-07,4.8801,4.9977,4.7919,4.8017,71476,0
2008-05-08,4.7625,4.9585,4.7527,4.8997,46737,0
2008-05-09,4.8997,4.9487,4.8605,4.9291,37584,0
2008-05-12,4.9487,5.174,4.9193,5.1642,93709,0
2008-05-13,5.1936,5.37,5.0565,5.37,105062,0
2008-05-14,6.3206,7.3005,6.1344,6.7125,1395849,0
2008-05-15,6.7419,6.8987,6.3696,6.5558,335790,0
2008-05-16,6.5068,7.2319,6.4774,6.9477,439609,0
2008-05-19,7.1829,7.2123,6.6243,6.7517,179460,0
2008-05-20,6.7223,6.7615,6.3696,6.448,127159,0
2008-05-21,6.4676,6.6145,6.0756,6.1736,181603,0
2008-05-22,6.1736,6.5264,6.154,6.3794,115120,0
2008-05-23,6.3402,6.4382,6.1344,6.35,68699,0
2008-05-27,6.3304,6.4676,6.1344,6.3206,50355,0
2008-05-28,6.3108,6.6635,6.3108,6.448,108504,0
2008-05-29,6.497,6.546,6.3598,6.3696,41687,0
2008-05-30,6.35,6.4774,6.2716,6.3696,51064,0
2008-06-02,6.3304,6.35,6.1736,6.3304,44682,0
2008-06-03,6.2128,6.3206,6.0854,6.2618,39664,0
2008-06-04,6.2618,6.448,6.1246,6.4382,60731,0
2008-06-05,6.4284,6.6145,6.3402,6.5754,51605,0
2008-06-06,6.5656,6.5754,6.2422,6.2814,40471,0
2008-06-09,6.2716,6.2716,5.9678,5.9678,64217,0
2008-06-10,6.007,6.0952,5.8796,5.9678,31477,0
2008-06-11,5.9384,6.0658,5.8796,5.8796,31223,0
2008-06-12,5.9482,6.056,5.8796,5.9188,27241,0
2008-06-13,5.9188,6.1246,5.9188,6.0952,19395,0
2008-06-16,6.0462,6.2128,5.8992,6.105,30855,0
2008-06-17,6.1442,6.1442,5.9678,5.9972,18265,0
2008-06-18,5.9776,5.9874,5.8796,5.8992,23829,0
2008-06-19,5.909,5.9482,5.7914,5.8012,48701,0
2008-06-20,5.7914,5.86,5.6836,5.7816,50748,0
2008-06-23,5.8012,5.8796,5.6836,5.713,21924,0
2008-06-24,5.7326,5.7326,5.4484,5.5464,51628,0
2008-06-25,5.5268,5.6052,5.4778,5.5366,33872,0
2008-06-26,5.4876,5.5366,5.2426,5.2818,80642,0
2008-06-27,5.2916,5.4582,5.1446,5.4092,50718,0
2008-06-30,5.3896,5.9384,5.3602,5.7424,94572,0
2008-07-01,5.6444,5.8012,5.6444,5.7914,30079,0
2008-07-02,5.7718,5.8208,5.5954,5.6346,48016,0
2008-07-03,5.6542,5.7228,5.5562,5.6836,11628,0
2008-07-07,5.7326,5.7326,5.4876,5.6836,36047,0
2008-07-08,5.615,5.8796,5.5954,5.8698,27587,0
2008-07-09,5.8404,5.8698,5.6934,5.6934,26413,0
2008-07-10,5.7326,5.762,5.6836,5.6836,20770,0
2008-07-11,5.6836,5.6934,5.5366,5.6542,28028,0
2008-07-14,5.6934,5.8208,5.4876,5.6052,69949,0
2008-07-15,5.664,5.8404,5.321,5.6836,19070,0
2008-07-16,5.6836,5.958,5.5562,5.8894,74223,0
2008-07-17,5.8796,5.8796,5.664,5.8208,23088,0
2008-07-18,5.7326,5.8796,5.7032,5.7326,16293,0
2008-07-21,5.7326,5.811,5.6738,5.7914,15996,0
2008-07-22,5.6738,5.8502,5.6346,5.8502,11464,0
2008-07-23,5.86,6.2324,5.8502,5.8992,68602,0
2008-07-24,5.8012,5.8208,5.6444,5.8208,19098,0
2008-07-25,5.7718,5.9972,5.6836,5.811,25206,0
2008-07-28,5.7816,6.1246,5.7816,5.8502,43086,0
2008-07-29,5.9678,6.1344,5.9384,6.0462,24673,0
2008-07-30,6.056,6.2324,5.9384,6.007,50376,0
2008-07-31,6.0364,6.1442,5.9776,6.007,22156,0
2008-08-01,6.0168,6.0658,5.8404,5.8698,26329,0
2008-08-04,5.8012,6.1246,5.8012,6.0952,47983,0
2008-08-05,6.1344,6.252,6.1344,6.2324,66251,0
2008-08-06,6.2618,6.2618,5.9286,6.007,38905,0
2008-08-07,6.0952,6.2912,6.0952,6.2226,51844,0
2008-08-08,6.1736,6.3696,6.1736,6.3206,36956,0
2008-08-11,6.3304,6.5558,6.3304,6.3892,87036,0
2008-08-12,6.2716,6.2716,5.9678,5.9972,86056,0
2008-08-13,6.105,6.1932,5.9482,5.9776,27911,0
2008-08-14,5.958,6.056,5.9384,5.958,20857,0
2008-08-15,5.958,5.9678,5.8894,5.909,20584,0
2008-08-18,5.9188,5.958,5.615,5.664,44912,0
2008-08-19,5.7228,5.811,5.5268,5.5562,17476,0
2008-08-20,5.6346,5.7326,5.4484,5.4582,22604,0
2008-08-21,5.517,5.517,5.3602,5.3896,29729,0
2008-08-22,5.5366,5.5856,5.3112,5.3994,14566,0
2008-08-25,5.3112,5.4092,5.3014,5.3112,21876,0
2008-08-26,5.3014,5.3308,5.272,5.272,20565,0
2008-08-27,5.2034,5.2328,5.1446,5.1936,32683,0
2008-08-28,5.174,5.5464,5.174,5.4778,36856,0
2008-08-29,5.5366,5.5856,5.3406,5.3406,21867,0
2008-09-02,5.6052,5.7032,5.3406,5.5268,41053,0
2008-09-03,5.4484,5.5562,5.4092,5.4582,17451,0
2008-09-04,5.4582,5.4582,5.2034,5.223,16928,0
2008-09-05,5.174,5.2426,5.0663,5.1936,21579,0
2008-09-08,5.1838,5.2622,5.1153,5.1251,9592,0
2008-09-09,5.1446,5.3112,4.8997,4.8997,20627,0
2008-09-10,4.8997,4.9095,4.6743,4.7527,42541,0
2008-09-11,4.6841,4.7723,4.6253,4.6743,38780,0
2008-09-12,4.6645,4.8213,4.6645,4.7037,26355,0
2008-09-15,4.6939,4.7233,4.3999,4.4293,42260,0
2008-09-16,4.3313,4.3313,4.2137,4.2137,34770,0
2008-09-17,4.2333,4.3019,3.9589,4.0373,30661,0
2008-09-18,4.0765,4.2627,3.8707,4.1941,50021,0
2008-09-19,4.8801,4.8899,4.4097,4.7331,32056,0
2008-09-22,4.7037,4.7429,4.4489,4.4783,30209,0
2008-09-23,4.4587,4.6253,4.1843,4.2823,40205,0
2008-09-24,4.7723,4.7723,4.2921,4.3509,16258,0
2008-09-25,4.2333,4.3705,4.2235,4.3411,12923,0
2008-09-26,4.2235,4.2627,4.1255,4.1549,19913,0
2008-09-29,4.1843,4.4097,3.8021,4.4097,67502,0
2008-09-30,4.3313,4.3313,3.8805,4.1059,29718,0
2008-10-01,4.1255,4.2529,3.9295,4.1647,11569,0
2008-10-02,4.0471,4.1157,3.9197,3.9197,26557,0
2008-10-03,4.0177,4.0177,3.6747,3.7041,26938,0
2008-10-06,3.7041,3.7041,3.0672,3.2338,55032,0
2008-10-07,3.4102,3.6649,3.0868,3.0868,31273,0
2008-10-08,3.0084,3.0868,2.7046,3.0476,61895,0
2008-10-09,2.9006,3.1848,2.9006,3.175,47490,0
2008-10-10,2.9398,3.0084,2.6654,2.8614,60102,0
2008-10-13,3.0084,3.1554,2.9398,3.1456,45231,0
2008-10-14,3.1162,3.175,3.0378,3.0476,20082,0
2008-10-15,3.0868,3.1358,2.8908,2.8908,13162,0
2008-10-16,2.8908,2.9202,2.7438,2.8222,15685,0
2008-10-17,2.7928,3.0084,2.636,2.6948,35481,0
2008-10-20,2.783,2.9006,2.4694,2.538,80729,0
2008-10-21,2.587,2.6164,2.2636,2.2636,78783,0
2008-10-22,2.2538,2.2734,2.0481,2.2048,89051,0
2008-10-23,2.2538,2.5478,2.1559,2.4596,152649,0
2008-10-24,2.3322,2.4204,2.3322,2.342,21648,0
2008-10-27,2.4302,2.4302,2.1853,2.2146,26887,0
2008-10-28,2.5184,2.5184,2.0971,2.293,30231,0
2008-10-29,2.2832,2.342,2.0383,2.2734,25782,0
2008-10-30,2.3126,2.3714,2.2146,2.3126,23495,0
2008-10-31,2.0383,2.4498,2.0383,2.44,50781,0
2008-11-03,2.4498,2.5674,2.3812,2.5184,34815,0
2008-11-04,2.5576,2.8516,2.5576,2.8026,72896,0
2008-11-05,2.7732,2.832,2.685,2.7438,20228,0
2008-11-06,2.734,2.734,2.4596,2.5968,29863,0
2008-11-07,2.5478,2.6458,2.4498,2.5968,59336,0
2008-11-10,2.5576,2.9202,2.5576,2.6948,45285,0
2008-11-11,2.7046,2.734,2.4498,2.4988,33821,0
2008-11-12,2.4498,2.4596,2.0089,2.1265,69458,0
2008-11-13,2.0579,2.1755,2.0187,2.1363,25358,0
2008-11-14,2.1559,2.391,2.1559,2.1853,31029,0
2008-11-17,2.1559,2.342,2.1559,2.2342,10853,0
2008-11-18,2.3028,2.3028,2.1559,2.1559,11918,0
2008-11-19,2.1069,2.2048,2.1069,2.1853,25539,0
2008-11-20,2.1069,2.2734,2.0187,2.0775,49615,0
2008-11-21,2.1951,2.2048,1.9697,2.0089,36507,0
2008-11-24,1.9893,2.3224,1.9893,2.1461,48048,0
2008-11-25,2.2244,2.4596,2.1951,2.2048,41545,0
2008-11-26,2.1363,2.4498,2.1363,2.4302,32941,0
2008-11-28,2.5968,2.8222,2.4694,2.7928,39302,0
2008-12-01,2.7438,2.7438,2.5968,2.5968,17162,0
2008-12-02,2.6066,2.7928,2.5478,2.7046,30897,0
2008-12-03,2.6066,2.685,2.5576,2.685,16720,0
2008-12-04,2.6458,2.7242,2.6458,2.6556,4490,0
2008-12-05,2.6654,2.8418,2.5968,2.6556,5102,0
2008-12-08,2.6654,2.7928,2.6654,2.6654,31046,0
2008-12-09,2.8418,3.175,2.8418,2.8712,53677,0
2008-12-10,2.9398,3.1848,2.9398,3.1848,7643,0
2008-12-11,3.1652,3.1848,2.9398,2.9888,18475,0
2008-12-12,2.8026,2.9398,2.7242,2.7242,11829,0
2008-12-15,2.6948,2.7438,2.636,2.734,35255,0
2008-12-16,2.6948,3.126,2.6458,3.0672,59353,0
2008-12-17,3.0084,3.3024,2.9888,3.1554,40059,0
2008-12-18,3.1848,3.2142,3.077,3.126,61546,0
2008-12-19,3.126,3.2338,2.9202,2.9202,19289,0
2008-12-22,2.8908,3.1848,2.8516,2.9006,53074,0
2008-12-23,2.9202,3.1162,2.8516,2.93,36599,0
2008-12-24,2.8516,3.1064,2.8516,3.1064,25053,0
2008-12-26,3.077,3.1162,3.0182,3.028,19733,0
2008-12-29,2.93,3.1358,2.7536,3.0084,45979,0
2008-12-30,3.0378,3.1162,2.9398,3.1162,44417,0
2008-12-31,3.0868,3.322,3.0182,3.322,95351,0
2009-01-02,3.4102,3.5278,3.4102,3.4396,24119,0
2009-01-05,3.4886,3.5376,3.3318,3.4788,14051,0
2009-01-06,3.5866,3.6747,3.5866,3.5964,7168,0
2009-01-07,3.6747,3.6747,3.4004,3.4004,15231,0
2009-01-08,3.4102,3.5768,3.4102,3.4494,6127,0
2009-01-09,3.5474,3.5474,3.3612,3.3612,6735,0
2009-01-12,3.3318,3.3416,3.1848,3.1848,10406,0
2009-01-13,3.2632,3.2632,3.1652,3.1652,3061,0
2009-01-14,2.9986,3.4494,2.9986,3.4494,20460,0
2009-01-15,3.3318,3.3318,2.9986,3.1554,6124,0
2009-01-16,3.1064,3.2926,3.0966,3.1358,8292,0
2009-01-20,3.1848,3.2926,3.077,3.077,5102,0
2009-01-21,3.028,3.077,3.0182,3.0182,4097,0
2009-01-22,3.0084,3.0084,2.9104,2.93,16634,0
2009-01-23,2.9986,3.175,2.8026,3.0672,18451,0
2009-01-26,2.9888,3.0672,2.9398,2.9594,2250,0
2009-01-27,2.9398,3.175,2.7928,3.0378,2347,0
2009-01-28,3.175,3.175,2.9986,3.077,6939,0
2009-01-29,2.9692,3.0574,2.9692,2.9692,1939,0
2009-01-30,3.0378,3.0476,2.9692,2.9692,2771,0
2009-02-02,2.9398,2.9692,2.93,2.93,5013,0
2009-02-03,2.8418,3.175,2.8418,2.93,2587,0
2009-02-04,3.1652,3.1652,2.9888,3.0378,3449,0
2009-02-05,2.9104,3.0574,2.8614,2.9594,17921,0
2009-02-06,2.8908,3.126,2.8908,2.9888,3510,0
2009-02-09,3.1358,3.4102,3.0868,3.1848,51975,0
2009-02-10,3.3906,3.3906,3.0182,3.0378,6409,0
2009-02-11,3.2926,3.2926,2.9692,3.1358,1939,0
2009-02-12,3.0378,3.2338,3.0182,3.2338,14407,0
2009-02-13,3.1652,3.2338,3.1652,3.2338,1582,0
2009-02-17,3.1554,3.1554,2.9986,3.028,2167,0
2009-02-18,3.1358,3.1358,2.9888,2.9888,3163,0
2009-02-19,3.0868,3.0868,2.979,3.0476,7741,0
2009-02-20,2.9398,3.0672,2.832,2.9692,26573,0
2009-02-23,2.93,2.9692,2.8222,2.8712,7620,0
2009-02-24,2.832,2.832,2.6556,2.8222,42498,0
2009-02-25,2.734,2.7634,2.4498,2.6556,26764,0
2009-02-26,2.6556,2.6556,2.4988,2.5086,8502,0
2009-02-27,2.44,2.5478,2.4302,2.5478,6179,0
2009-03-02,2.5478,2.734,2.2538,2.2734,13304,0
2009-03-03,2.2734,2.4008,2.2734,2.3812,40012,0
2009-03-04,2.3812,2.6752,2.3812,2.6556,4490,0
2009-03-05,2.8026,2.8614,2.7438,2.832,28824,0
2009-03-06,2.7438,2.8418,2.6948,2.8026,18105,0
2009-03-09,2.734,2.7732,2.734,2.7634,8474,0
2009-03-10,2.832,3.077,2.8222,3.077,18750,0
2009-03-11,3.077,3.1848,3.0084,3.126,34598,0
2009-03-12,2.6458,3.1554,2.6458,3.1554,14486,0
2009-03-13,3.0868,3.1946,2.979,3.1848,13091,0
2009-03-16,3.126,3.1848,2.6458,3.1358,19616,0
2009-03-17,3.077,3.1554,3.0574,3.1064,7330,0
2009-03-18,3.175,3.2828,3.1064,3.2828,16092,0
2009-03-19,3.2436,3.4102,3.1848,3.3122,11699,0
2009-03-20,3.3318,3.3318,3.2828,3.3122,9673,0
2009-03-23,3.3122,3.4102,3.3122,3.3808,10816,0
2009-03-24,3.371,3.6454,3.371,3.6454,36262,0
2009-03-25,3.5768,3.8217,3.5768,3.8119,36240,0
2009-03-26,3.8021,3.8511,3.6552,3.7727,25736,0
2009-03-27,3.8609,3.8609,3.4396,3.6552,55541,0
2009-03-30,3.5278,3.6747,3.1554,3.3416,41732,0
2009-03-31,3.2828,3.4984,3.273,3.4396,8554,0
2009-04-01,3.2828,3.4592,3.2828,3.3416,19001,0
2009-04-02,3.3514,3.6062,3.3514,3.4788,71602,0
2009-04-03,3.3906,3.6258,3.3906,3.4984,30750,0
2009-04-06,3.5474,3.9883,3.5376,3.9197,66293,0
2009-04-07,3.8217,4.1353,3.7727,3.9197,61426,0
2009-04-08,3.8805,4.0079,3.8609,3.9393,34849,0
2009-04-09,4.1157,4.1157,3.8805,4.0667,27876,0
2009-04-13,3.9393,3.9883,3.8413,3.9197,19358,0
2009-04-14,4.0177,4.0373,3.8413,3.8707,26721,0
2009-04-15,3.8609,3.9491,3.8511,3.9393,16032,0
2009-04-16,4.0569,4.5861,4.0569,4.5371,121015,0
2009-04-17,4.7037,5.468,4.6057,4.9487,96644,0
2009-04-20,4.9879,4.9879,4.4391,4.4783,36979,0
2009-04-21,4.4391,4.8997,4.4195,4.8409,29600,0
2009-04-22,4.9879,5.0663,4.8997,4.9193,18407,0
2009-04-23,5.0663,5.0663,4.8997,4.9193,13012,0
2009-04-24,5.0663,5.0663,4.9487,4.9683,9412,0
2009-04-27,5.0859,5.0859,4.6645,5.0663,13354,0
2009-04-28,4.9977,4.9977,4.8115,4.9487,7234,0
2009-04-29,5.0173,5.0467,4.8213,4.8213,21185,0
2009-04-30,5.0761,5.0859,4.7331,4.7331,19677,0
2009-05-01,4.7037,4.7037,4.4097,4.5077,37266,0
2009-05-04,4.5273,4.6547,4.3509,4.4097,64377,0
2009-05-05,4.4587,4.8997,4.3117,4.8605,46002,0
2009-05-06,4.8997,5.321,4.8997,5.1544,75694,0
2009-05-07,5.0957,5.1446,4.7429,4.7723,50909,0
2009-05-08,4.8997,5.86,4.8997,5.7228,227700,0
2009-05-11,5.7228,5.7228,5.5366,5.6934,94329,0
2009-05-12,6.0756,6.0756,5.1446,5.3896,182260,0
2009-05-13,5.3308,5.3504,5.0467,5.0859,61687,0
2009-05-14,5.0467,5.3406,5.0369,5.1838,37216,0
2009-05-15,5.37,5.3896,5.223,5.321,28739,0
2009-05-18,5.3896,5.3896,5.1251,5.2426,18970,0
2009-05-19,5.3406,5.7326,5.2622,5.6346,34622,0
2009-05-20,5.6052,5.7718,5.3602,5.6444,28100,0
2009-05-21,5.5268,5.5268,5.1838,5.2916,31034,0
2009-05-22,5.2034,5.3798,5.174,5.272,11493,0
2009-05-26,5.3896,5.713,5.3798,5.5268,16224,0
2009-05-27,5.566,5.7914,5.4092,5.713,39587,0
2009-05-28,5.713,5.713,5.517,5.6248,9350,0
2009-05-29,5.7816,5.7816,5.3308,5.3308,30997,0
2009-06-01,5.5366,6.0756,5.4484,6.0756,74235,0
2009-06-02,5.9678,5.9678,5.4876,5.5856,90546,0
2009-06-03,5.4876,5.9286,5.4876,5.5856,33193,0
2009-06-04,5.8208,5.86,5.5072,5.6052,21880,0
2009-06-05,5.762,5.86,5.5954,5.7718,34144,0
2009-06-08,5.8502,5.8502,5.5366,5.6444,15321,0
2009-06-09,5.8306,6.3108,5.6934,6.2618,182651,0
2009-06-10,6.3696,6.4578,6.0658,6.1638,79297,0
2009-06-11,6.2814,6.497,6.056,6.4186,53706,0
2009-06-12,6.5068,6.5068,6.1834,6.3696,44115,0
2009-06-15,6.3696,6.3696,5.8796,5.8796,50760,0
2009-06-16,6.0168,6.1246,5.5856,5.7424,49015,0
2009-06-17,5.8306,5.8306,5.2524,5.468,50093,0
2009-06-18,5.419,5.7522,5.419,5.6934,26495,0
2009-06-19,5.7032,5.7816,5.6934,5.7424,27657,0
2009-06-22,5.6836,5.6836,5.2132,5.2524,53498,0
2009-06-23,5.2818,5.2818,4.9193,4.9291,53359,0
2009-06-24,4.9585,5.223,4.9585,5.0271,30062,0
2009-06-25,5.0957,5.2622,5.0369,5.2328,28737,0
2009-06-26,5.2916,6.0364,4.9781,5.8208,556567,0
2009-06-29,5.8012,5.958,5.5758,5.5758,85443,0
2009-06-30,5.7522,5.762,5.3602,5.3896,36720,0
2009-07-01,5.9188,5.9188,5.3994,5.8208,43350,0
2009-07-02,5.6346,5.6444,5.4386,5.566,41641,0
2009-07-06,5.517,5.517,5.174,5.321,35690,0
2009-07-07,5.3308,5.3308,5.1544,5.1642,23481,0
2009-07-08,5.1936,5.1936,5.0467,5.0663,41841,0
2009-07-09,5.321,5.5856,5.321,5.4386,40089,0
2009-07-10,5.4288,5.4288,5.0957,5.1838,16905,0
2009-07-13,5.2524,5.3994,5.0369,5.3602,17066,0
2009-07-14,5.1348,5.5464,5.1348,5.4974,18838,0
2009-07-15,5.5954,5.7326,5.4582,5.6836,37427,0
2009-07-16,5.7522,5.7522,5.664,5.713,20475,0
2009-07-17,5.762,5.762,5.5856,5.7032,17842,0
2009-07-20,5.7228,5.762,5.5562,5.6248,34401,0
2009-07-21,5.5856,5.5856,5.223,5.4974,28552,0
2009-07-22,5.5366,5.7326,5.4974,5.7228,31663,0
2009-07-23,5.7424,6.3598,5.5268,6.105,116313,0
2009-07-24,6.056,6.056,5.7424,5.9972,28726,0
2009-07-27,6.1246,6.5656,5.8404,6.5656,104959,0
2009-07-28,6.5852,6.7321,6.105,6.6733,95493,0
2009-07-29,6.6145,6.6145,6.1246,6.4578,48540,0
2009-07-30,6.5656,6.6047,6.2814,6.5754,39936,0
2009-07-31,6.6047,6.9967,6.6047,6.9477,60868,0
2009-08-03,7.1045,7.4475,6.9183,7.3985,114574,0
2009-08-04,7.4377,7.7905,7.2711,7.6435,101268,0
2009-08-05,7.6533,7.7905,7.2123,7.3299,70078,0
2009-08-06,7.3103,7.4279,6.8595,6.9575,108498,0
2009-08-07,7.0065,7.3495,7.0065,7.3201,124613,0
2009-08-10,7.3495,7.7905,7.2711,7.7513,72078,0
2009-08-11,7.7709,7.8689,7.3495,7.8297,163224,0
2009-08-12,8.7116,9.4564,8.4372,8.8782,683679,0
2009-08-13,8.888,9.701,8.8194,9.3584,370425,0
2009-08-14,9.2506,9.4074,8.9272,9.3682,239621,0
2009-08-17,8.8194,9.0252,8.1138,8.8978,248707,0
2009-08-18,9.1036,9.4368,8.9762,9.0644,232421,0
2009-08-19,8.4078,8.888,8.3294,8.7214,128712,0
2009-08-20,8.6234,8.9664,8.5254,8.6234,85809,0
2009-08-21,8.7802,8.8096,8.3392,8.398,98415,0
2009-08-24,8.545,8.545,8.202,8.2608,109244,0
2009-08-25,8.398,8.4862,8.3,8.3686,93916,0
2009-08-26,8.4078,8.4274,8.1432,8.2804,73580,0
2009-08-27,8.2706,8.4176,7.9081,8.1922,94092,0
2009-08-28,8.2608,8.2608,8.0453,8.1138,57380,0
2009-08-31,7.9375,7.9865,7.6043,7.9081,193754,0
2009-09-01,7.6141,8.1628,7.6141,7.6729,122390,0
2009-09-02,7.6141,7.8199,7.1633,7.4867,101309,0
2009-09-03,7.5259,8.0453,7.3985,7.8787,96161,0
2009-09-04,7.8787,8.3784,7.8787,8.251,80881,0
2009-09-08,8.349,8.5548,8.2804,8.2804,69504,0
2009-09-09,8.545,9.4662,8.5058,9.3976,407258,0
2009-09-10,9.564,9.692,9.1526,9.2702,222307,0
2009-09-11,9.378,9.4074,8.8684,8.8978,96168,0
2009-09-14,8.8194,9.1918,8.6136,9.1526,85779,0
2009-09-15,9.1918,9.2506,8.9664,9.0154,55685,0
2009-09-16,8.7214,8.8684,8.6332,8.7606,108641,0
2009-09-17,8.8194,9.4074,8.79,9.2702,147497,0
2009-09-18,9.4074,9.4074,9.0154,9.084,56705,0
2009-09-21,9.1526,9.1526,8.7312,8.8292,57695,0
2009-09-22,8.9174,8.9762,8.6332,8.937,50933,0
2009-09-23,8.9174,9.0056,8.6528,8.8684,43967,0
2009-09-24,8.9174,8.9664,8.3294,8.5744,58589,0
2009-09-25,8.5548,8.7312,8.349,8.4078,52657,0
2009-09-28,8.447,8.8194,8.4274,8.5548,66339,0
2009-09-29,8.5352,8.8194,8.447,8.594,66084,0
2009-09-30,8.7508,9.2016,8.5548,9.1036,159405,0
2009-10-01,9.182,9.2996,8.2804,8.3196,201535,0
2009-10-02,8.153,8.4274,7.8395,8.251,94760,0
2009-10-05,8.251,8.5156,8.153,8.4372,66766,0
2009-10-06,8.4764,8.7998,8.2804,8.5156,70225,0
2009-10-07,8.6332,8.7508,8.3294,8.5352,41978,0
2009-10-08,8.7018,9.3094,8.6234,9.0742,180947,0
2009-10-09,9.1134,10.632,9.1134,10.544,1156867,0
2009-10-12,10.652,10.916,9.956,10.554,395030,0
2009-10-13,10.652,10.74,10.289,10.387,159731,0
2009-10-14,10.701,10.701,10.397,10.534,147857,0
2009-10-15,10.456,10.466,10.289,10.397,81815,0
2009-10-16,10.417,10.417,9.976,10.358,111111,0
2009-10-19,10.779,11.7,10.779,11.593,626979,0
2009-10-20,11.759,12.582,11.269,11.838,743267,0
2009-10-21,11.955,12.494,11.838,11.975,360086,0
2009-10-22,11.975,12.073,11.269,11.994,211920,0
2009-10-23,12.249,12.318,11.779,11.975,167557,0
2009-10-26,12.122,12.23,11.269,11.318,273686,0
2009-10-27,11.24,11.24,9.868,10.338,422669,0
2009-10-28,10.27,10.73,9.799,9.819,249106,0
2009-10-29,10.074,10.681,10.035,10.662,197575,0
2009-10-30,10.662,11.181,10.044,10.152,299853,0
2009-11-02,10.691,10.975,10.25,10.524,180708,0
2009-11-03,10.671,10.995,10.564,10.985,118292,0
2009-11-04,11.308,11.955,11.23,11.348,263027,0
2009-11-05,12.171,12.445,11.926,12.288,305955,0
2009-11-06,12.132,12.445,11.759,12.239,277938,0
2009-11-09,12.69,13.405,12.465,13.033,348141,0
2009-11-10,13.043,13.964,13.043,13.856,420422,0
2009-11-11,14.101,14.699,14.062,14.327,707287,0
2009-11-12,16.179,16.982,15.405,15.924,1757639,0
2009-11-13,15.63,16.316,14.503,16.316,1032268,0
2009-11-16,16.473,16.59,15.503,15.718,895330,0
2009-11-17,16.561,17.266,15.836,16.463,1384015,0
2009-11-18,16.845,16.953,15.728,16.179,872668,0
2009-11-19,16.139,16.757,15.12,16.629,719722,0
2009-11-20,16.571,16.904,16.012,16.414,422857,0
2009-11-23,16.806,17.08,16.414,16.492,432587,0
2009-11-24,16.492,16.492,15.777,16.414,274983,0
2009-11-25,16.345,16.747,16.208,16.678,330395,0
2009-11-27,15.993,16.855,15.669,16.59,260417,0
2009-11-30,16.855,20.216,16.659,18.962,2559945,0
2009-12-01,19.599,21.686,19.481,20.098,2367053,0
2009-12-02,20.441,21.49,20.216,20.5,1424520,0
2009-12-03,20.52,21.274,20.49,20.686,737327,0
2009-12-04,21.755,22.039,19.599,20.569,1199494,0
2009-12-07,20.461,21.519,18.756,19.069,1536228,0
2009-12-08,18.736,20.52,18.237,20.206,1375569,0
2009-12-09,20.549,20.569,19.608,20.196,490298,0
2009-12-10,20.353,20.98,19.795,20.02,490414,0
2009-12-11,20.275,20.471,19.706,20.049,236061,0
2009-12-14,20.657,20.726,19.853,20.49,518568,0
2009-12-15,20.383,21.265,19.412,19.648,1190524,0
2009-12-16,19.716,20.187,19.697,19.902,427963,0
2009-12-17,19.706,19.893,19.207,19.324,322847,0
2009-12-18,19.471,19.677,17.933,18.629,823556,0
2009-12-21,18.344,18.472,17.443,17.511,915195,0
2009-12-22,17.345,17.394,15.953,16.091,1546896,0
2009-12-23,15.924,18.442,15.699,18.207,1880264,0
2009-12-24,18.442,20,18.335,19.461,1639425,0
2009-12-28,20.177,20.706,19.844,19.981,1431845,0
2009-12-29,19.893,20.412,18.648,18.991,1000641,0
2009-12-30,18.609,19.305,17.933,18.805,716306,0
2009-12-31,18.972,18.972,18.246,18.335,449204,0
2010-01-04,18.697,20.559,18.433,20.432,1895303,0
2010-01-05,21.049,23.469,20.931,23.322,3736732,0
2010-01-06,23.499,23.901,22.235,22.578,1845441,0
2010-01-07,22.558,22.921,21.853,22.391,870571,0
2010-01-08,22.832,24.302,22.254,23.989,1399856,0
2010-01-11,25.4,26.625,24.508,25.821,2615194,0
2010-01-12,25.635,25.635,23.332,24.195,1740691,0
2010-01-13,24.489,24.734,21.892,23.91,2005624,0
2010-01-14,23.92,25.233,22.225,22.774,2109155,0
2010-01-15,21.186,21.461,20.481,20.608,2164668,0
2010-01-19,20.461,21.343,19.579,20.892,1396227,0
2010-01-20,20.167,20.539,19.275,19.442,1230137,0
2010-01-21,19.687,19.961,17.747,18.041,1805402,0
2010-01-22,18.276,19.893,16.963,17.952,2436156,0
2010-01-25,18.403,19.265,17.884,18.139,1035933,0
2010-01-26,17.962,17.962,16.561,16.825,1473545,0
2010-01-27,16.953,17.59,16.296,16.845,1043805,0
2010-01-28,17.021,17.286,16.286,16.473,647866,0
2010-01-29,16.659,17.325,15.797,15.885,1097716,0
2010-02-01,15.973,16.326,14.807,15.963,1520199,0
2010-02-02,16.1,17.139,15.199,16.923,1618643,0
2010-02-03,17.021,17.619,16.463,16.747,969240,0
2010-02-04,16.237,16.355,15.15,15.248,814990,0
2010-02-05,15.091,15.532,13.895,14.572,1284288,0
2010-02-08,14.787,15.601,14.503,14.768,865327,0
2010-02-09,15.552,15.601,15.052,15.473,730866,0
2010-02-10,15.552,17.129,15.512,16.835,1325395,0
2010-02-11,17.07,17.247,16.365,16.816,984713,0
2010-02-12,15.708,16.58,15.248,16.453,704806,0
2010-02-16,16.698,17.041,16.531,16.835,405268,0
2010-02-17,16.757,18.129,16.757,17.796,1370773,0
2010-02-18,17.766,17.982,17.247,17.433,548575,0
2010-02-19,17.1,17.1,16.669,16.776,563033,0
2010-02-22,17.257,19.236,16.982,18.942,2020484,0
2010-02-23,18.825,20.383,18.207,19.893,2880075,0
2010-02-24,20.118,20.824,18.423,18.834,1567359,0
2010-02-25,18.276,20.02,17.688,19.667,1276136,0
2010-02-26,20.089,20.745,19.599,19.785,1048088,0
2010-03-01,20.677,21.941,20.236,21.941,2109665,0
2010-03-02,23.42,23.42,20.402,20.628,2580297,0
2010-03-03,20.784,22.029,20.187,20.922,1302909,0
2010-03-04,20.706,21.559,20.677,21.372,738942,0
2010-03-05,22.048,22.44,21.578,21.647,715970,0
2010-03-08,22.146,22.676,21.951,22.45,784022,0
2010-03-09,22.431,23.126,21.999,22.274,735505,0
2010-03-10,22.401,22.734,21.363,21.902,711239,0
2010-03-11,21.51,22.215,21.51,22.068,334982,0
2010-03-12,22.46,22.685,22.058,22.313,348181,0
2010-03-15,22.068,22.146,20.853,21.461,632107,0
2010-03-16,21.676,21.853,21.069,21.421,426270,0
2010-03-17,21.461,21.48,19.599,20.187,1670129,0
2010-03-18,20.089,21.118,19.628,20.147,962345,0
2010-03-19,20.765,21.069,19.354,19.452,661923,0
2010-03-22,19.158,19.893,18.237,19.785,1023639,0
2010-03-23,20.108,20.765,19.785,20.745,872787,0
2010-03-24,20.824,22.097,20.794,21.745,1770701,0
2010-03-25,23.518,23.93,22.058,22.235,2737946,0
2010-03-26,22.656,23.077,22.186,22.529,1018463,0
2010-03-29,23.224,23.479,22.803,23.322,999588,0
2010-03-30,23.714,24.596,22.685,22.97,1769477,0
2010-03-31,22.607,23.215,22.058,22.636,847570,0
2010-04-01,23.185,23.195,21.617,21.97,771885,0
2010-04-05,22.323,22.95,22.029,22.803,677997,0
2010-04-06,23.195,23.322,22.342,22.489,444733,0
2010-04-07,22.391,22.744,21.608,21.823,564907,0
2010-04-08,21.559,21.559,20.343,20.755,994221,0
2010-04-09,21.49,21.5,20.608,21.235,718089,0
2010-04-12,21.608,22.146,21.421,21.98,809906,0
2010-04-13,21.804,21.951,21.118,21.137,568297,0
2010-04-14,21.304,21.804,21.284,21.598,532901,0
2010-04-15,21.608,21.794,21.225,21.353,312244,0
2010-04-16,21.039,21.186,20.579,20.961,628194,0
2010-04-19,20.353,20.716,19.599,20.402,713436,0
2010-04-20,20.745,21.216,20.481,21.196,480215,0
2010-04-21,21.392,21.735,21.069,21.343,432743,0
2010-04-22,20.863,21.715,20.677,21.647,319381,0
2010-04-23,21.764,23.362,21.764,23.273,1526612,0
2010-04-26,23.92,24.645,23.195,23.567,2064336,0
2010-04-27,23.92,23.95,21.441,21.549,1406746,0
2010-04-28,22.117,22.166,20.931,21.294,784823,0
2010-04-29,21.617,21.892,20.873,21.715,599010,0
2010-04-30,22.058,22.832,21.608,21.794,766918,0
2010-05-03,22.048,22.509,21.833,22.264,542784,0
2010-05-04,21.755,21.921,20.608,20.735,823884,0
2010-05-05,20.01,20.01,17.394,18.932,1658391,0
2010-05-06,20.187,21.059,17.149,19.883,1905404,0
2010-05-07,19.991,20.304,17.894,18.521,1195304,0
2010-05-10,20.334,20.51,19.422,20.206,862314,0
2010-05-11,19.608,20.187,19.011,19.648,526285,0
2010-05-12,20.089,20.49,19.697,20.353,537466,0
2010-05-13,20.138,21.02,19.893,20.236,527008,0
2010-05-14,19.795,19.795,18.717,19.021,643176,0
2010-05-17,19.197,19.197,17.952,18.932,787018,0
2010-05-18,19.344,19.403,18.129,18.472,423914,0
2010-05-19,18.031,18.246,16.551,17.159,909108,0
2010-05-20,16.375,16.375,15.12,15.228,1170799,0
2010-05-21,14.611,17.198,14.307,17.051,1352643,0
2010-05-24,17.002,18.197,16.669,17.276,829848,0
2010-05-25,16.081,17.002,15.679,16.894,717141,0
2010-05-26,17.413,18.07,17.041,18.031,923169,0
2010-05-27,18.766,18.864,18.393,18.619,492012,0
2010-05-28,18.413,18.521,17.766,17.766,527214,0
2010-06-01,17.286,17.933,17.051,17.247,429895,0
2010-06-02,17.257,18.148,17.247,18.119,393886,0
2010-06-03,17.943,18.815,17.923,18.56,481837,0
2010-06-04,17.404,17.992,17.149,17.257,380540,0
2010-06-07,17.257,17.345,15.787,16.384,489354,0
2010-06-08,16.365,16.904,15.699,16.228,365676,0
2010-06-09,16.649,17.247,16.247,16.453,421845,0
2010-06-10,17.021,17.149,16.522,17.09,314974,0
2010-06-11,16.708,17.325,16.433,17.315,196703,0
2010-06-14,17.639,18.521,17.531,18.001,550287,0
2010-06-15,18.374,18.913,18.335,18.815,679185,0
2010-06-16,18.776,19.109,18.57,18.962,329180,0
2010-06-17,18.962,19.295,18.129,19.216,437393,0
2010-06-18,19.354,19.746,18.883,19.746,432965,0
2010-06-21,20.579,21.059,19.697,20.04,657406,0
2010-06-22,20.089,20.285,18.785,19.03,410640,0
2010-06-23,19.167,19.785,18.521,19.569,327804,0
2010-06-24,19.501,19.765,18.256,18.56,348827,0
2010-06-25,18.521,19.187,18.227,18.785,819322,0
2010-06-28,18.825,19.354,18.237,18.452,278112,0
2010-06-29,18.129,18.129,17.178,17.609,595624,0
2010-06-30,17.531,18.678,16.963,17.247,339339,0
2010-07-01,17.1,17.521,15.512,16.433,662539,0
2010-07-02,16.365,16.894,15.561,16.326,439367,0
2010-07-06,16.806,17.051,15.62,15.855,577662,0
2010-07-07,15.826,16.571,15.552,16.463,447217,0
2010-07-08,16.708,16.963,16.306,16.865,277506,0
2010-07-09,16.884,17.237,16.649,17.11,222989,0
2010-07-12,17.276,17.541,16.492,16.855,225858,0
2010-07-13,17.159,18.384,16.884,18.031,342176,0
2010-07-14,18.031,18.384,17.453,18.011,289761,0
2010-07-15,18.188,18.276,17.6,18.041,231021,0
2010-07-16,17.962,17.962,16.384,16.796,312310,0
2010-07-19,16.933,16.933,16.218,16.561,271609,0
2010-07-20,16.169,17.149,16.022,17.129,194505,0
2010-07-21,17.56,17.56,16.62,16.825,190108,0
2010-07-22,17.012,17.707,17.012,17.56,282570,0
2010-07-23,17.56,18.168,17.198,18.139,280110,0
2010-07-26,18.286,18.815,18.207,18.815,338155,0
2010-07-27,18.981,19.079,18.05,18.08,301000,0
2010-07-28,18.109,18.393,17.168,17.345,327504,0
2010-07-29,17.511,18.021,16.923,17.972,341919,0
2010-07-30,17.541,18.07,17.315,17.913,112607,0
2010-08-02,18.531,19.599,17.952,19.589,925533,0
2010-08-03,19.599,19.746,18.629,19.265,512690,0
2010-08-04,19.305,19.599,19.295,19.589,319676,0
2010-08-05,19.54,19.599,18.834,19.403,317793,0
2010-08-06,19.344,20.285,19.011,20.285,670083,0
2010-08-09,18.972,19.295,17.658,18.325,1311644,0
2010-08-10,17.992,18.031,17.443,17.57,567655,0
2010-08-11,16.914,16.914,16.218,16.414,625354,0
2010-08-12,16.042,16.835,15.934,16.61,357586,0
2010-08-13,16.541,17.443,16.541,16.747,273146,0
2010-08-16,16.404,16.522,16.022,16.042,446519,0
2010-08-17,16.267,16.698,16.208,16.384,300180,0
2010-08-18,16.306,16.737,16.267,16.522,214643,0
2010-08-19,16.522,16.522,15.993,16.051,271319,0
2010-08-20,15.924,16.198,15.591,16.169,228017,0
2010-08-23,16.463,16.463,15.679,15.855,271531,0
2010-08-24,15.503,15.581,14.542,14.63,650854,0
2010-08-25,14.238,14.356,13.327,13.846,849752,0
2010-08-26,13.895,14.542,13.768,13.817,495013,0
2010-08-27,14.013,14.483,13.729,14.474,312532,0
2010-08-30,14.278,14.562,13.788,13.993,219223,0
2010-08-31,13.846,14.15,13.523,13.699,271117,0
2010-09-01,14.121,14.983,14.121,14.954,533967,0
2010-09-02,15.101,15.777,14.973,15.64,434106,0
2010-09-03,15.924,16.139,15.218,15.669,414095,0
2010-09-07,15.483,15.561,14.875,14.934,318315,0
2010-09-08,14.944,15.258,14.875,15.062,155629,0
2010-09-09,15.258,15.483,14.748,14.885,184663,0
2010-09-10,14.856,15.179,14.699,14.973,119034,0
2010-09-13,15.189,15.424,14.885,15.062,218736,0
2010-09-14,14.944,15.071,14.503,14.591,238290,0
2010-09-15,14.454,14.787,14.425,14.601,165897,0
2010-09-16,14.444,14.944,14.219,14.768,262794,0
2010-09-17,14.944,14.944,14.503,14.846,198458,0
2010-09-20,14.699,15.826,14.572,15.199,397640,0
2010-09-21,15.473,15.61,15.052,15.15,181365,0
2010-09-22,14.954,15.189,14.709,14.836,160238,0
2010-09-23,14.719,15.16,14.405,14.523,364012,0
2010-09-24,14.973,14.973,14.532,14.787,424060,0
2010-09-27,14.719,15.454,14.699,15.081,283695,0
2010-09-28,15.081,15.199,14.748,15.15,192810,0
2010-09-29,15.13,15.365,14.797,14.944,171300,0
2010-09-30,15.013,15.14,14.758,14.973,165031,0
2010-10-01,15.356,16.531,15.111,16.443,858437,0
2010-10-04,16.522,16.522,15.708,15.797,338603,0
2010-10-05,16.032,16.267,15.581,16.061,318663,0
2010-10-06,16.169,16.355,15.728,15.904,233515,0
2010-10-07,15.885,16.091,15.454,15.669,198460,0
2010-10-08,15.61,16.257,15.61,16.188,256750,0
2010-10-11,16.404,17.394,16.257,17.09,616965,0
2010-10-12,16.904,17.247,16.286,17.061,288695,0
2010-10-13,17.57,17.619,17.266,17.384,332927,0
2010-10-14,17.149,17.462,16.551,16.678,260021,0
2010-10-15,16.904,17.1,16.316,16.904,231318,0
2010-10-18,17.159,17.168,16.561,16.796,169859,0
2010-10-19,16.767,16.767,15.728,15.846,321783,0
2010-10-20,15.875,16.11,15.503,15.699,181839,0
2010-10-21,15.757,16.071,15.63,15.797,214491,0
2010-10-22,15.973,15.973,15.571,15.571,155050,0
2010-10-25,15.689,15.855,14.973,14.973,441857,0
2010-10-26,14.934,15.767,14.797,15.62,366586,0
2010-10-27,15.463,15.826,15.209,15.483,196646,0
2010-10-28,15.679,15.679,15.267,15.375,126151,0
2010-10-29,15.287,15.444,15.287,15.307,89640,0
2010-11-01,15.375,15.493,15.091,15.14,141741,0
2010-11-02,15.356,15.356,14.611,15.179,274642,0
2010-11-03,15.16,15.571,14.885,15.356,213873,0
2010-11-04,15.689,16.61,15.581,16.571,584956,0
2010-11-05,16.561,16.639,16.188,16.541,158202,0
2010-11-08,16.659,17.315,16.551,17.129,535857,0
2010-11-09,17.521,17.531,15.238,15.385,997636,0
2010-11-10,15.836,16.345,15.493,16.286,505821,0
2010-11-11,16.071,16.169,15.679,16.169,197800,0
2010-11-12,15.679,15.895,14.944,15.463,302466,0
2010-11-15,15.659,15.973,15.503,15.503,218041,0
2010-11-16,15.444,15.444,14.728,15.081,288874,0
2010-11-17,15.512,15.669,15.12,15.209,231974,0
2010-11-18,15.934,15.934,15.287,15.463,265376,0
2010-11-19,15.346,15.63,15.101,15.15,201994,0
2010-11-22,15.091,15.375,14.915,15.091,210288,0
2010-11-23,14.817,15.248,14.768,14.895,113583,0
2010-11-24,15.052,15.16,14.885,15.013,148656,0
2010-11-26,14.866,14.885,14.552,14.709,208490,0
2010-11-29,14.63,14.875,14.454,14.846,245529,0
2010-11-30,14.63,14.836,14.503,14.65,164529,0
2010-12-01,14.915,14.944,14.552,14.67,220530,0
2010-12-02,14.699,14.699,14.307,14.591,217836,0
2010-12-03,14.366,14.572,14.356,14.513,147878,0
2010-12-06,14.679,14.895,14.542,14.758,247378,0
2010-12-07,14.924,14.924,14.454,14.493,166839,0
2010-12-08,14.503,14.581,13.964,14.395,239668,0
2010-12-09,14.552,14.552,14.013,14.042,177044,0
2010-12-10,14.209,14.454,13.964,14.336,228623,0
2010-12-13,14.454,14.523,14.18,14.327,143177,0
2010-12-14,14.336,14.346,13.974,14.013,135609,0
2010-12-15,13.964,14.189,13.827,13.827,123407,0
2010-12-16,13.827,13.954,13.719,13.788,108183,0
2010-12-17,13.817,13.915,13.484,13.494,181648,0
2010-12-20,13.631,14.013,13.356,13.974,209453,0
2010-12-21,14.023,14.209,13.719,13.719,267937,0
2010-12-22,13.709,13.856,13.445,13.562,295358,0
2010-12-23,13.552,13.964,13.435,13.729,161908,0
2010-12-27,13.748,13.748,13.396,13.552,167051,0
2010-12-28,13.543,13.592,13.239,13.268,204214,0
2010-12-29,13.249,13.366,12.847,13.004,358708,0
2010-12-30,12.906,13.415,12.837,13.347,286330,0
2010-12-31,13.523,13.562,13.327,13.347,294727,0
2011-01-03,13.543,13.827,13.405,13.621,237549,0
2011-01-04,13.67,13.69,13.327,13.484,168619,0
2011-01-05,13.366,13.611,13.327,13.562,97614,0
2011-01-06,13.611,13.611,13.298,13.317,130273,0
2011-01-07,13.298,13.386,12.857,13.151,297743,0
2011-01-10,12.955,13.043,12.622,12.906,280737,0
2011-01-11,13.317,14.493,13.17,14.493,729707,0
2011-01-12,14.689,14.719,14.111,14.121,306545,0
2011-01-13,14.14,14.209,13.837,13.886,147856,0
2011-01-14,13.856,13.895,13.552,13.592,188247,0
2011-01-18,13.729,13.788,13.337,13.435,156300,0
2011-01-19,13.65,13.709,13.004,13.17,177027,0
2011-01-20,13.063,13.17,12.935,13.014,179117,0
2011-01-21,13.082,13.337,12.984,13.112,109312,0
2011-01-24,13.258,13.268,13.014,13.072,117529,0
2011-01-25,13.014,13.102,12.886,12.935,122175,0
2011-01-26,12.886,13.19,12.867,13.112,114676,0
2011-01-27,13.033,13.229,13.023,13.229,102129,0
2011-01-28,13.229,13.268,12.739,12.808,230630,0
2011-01-31,12.749,13.18,12.739,13.141,118998,0
2011-02-01,13.229,13.258,12.837,13.072,138047,0
2011-02-02,13.004,13.053,12.818,12.857,158678,0
2011-02-03,12.984,13.023,12.739,12.837,153931,0
2011-02-04,12.798,12.867,12.592,12.651,170306,0
2011-02-07,12.641,12.729,12.347,12.455,259527,0
2011-02-08,12.445,12.69,12.249,12.661,205069,0
2011-02-09,12.582,12.69,12.298,12.406,139938,0
2011-02-10,12.298,12.435,12.259,12.279,73245,0
2011-02-11,12.249,12.582,12.249,12.524,147530,0
2011-02-14,12.543,12.69,12.416,12.475,105492,0
2011-02-15,12.367,12.494,12.249,12.288,96912,0
2011-02-16,12.308,12.377,12.073,12.151,148694,0
2011-02-18,11.965,11.975,11.446,11.642,392003,0
2011-02-22,11.514,11.632,11.112,11.152,229068,0
2011-02-23,11.034,11.181,10.681,10.789,344632,0
2011-02-24,10.75,10.877,10.75,10.838,192985,0
2011-02-25,10.867,11.348,10.828,11.191,113473,0
2011-02-28,11.308,11.426,11.073,11.377,109347,0
2011-03-01,11.485,11.485,10.799,10.916,136364,0
2011-03-02,10.838,10.975,10.779,10.907,105089,0
2011-03-03,10.995,11.161,10.789,11.132,96029,0
2011-03-04,11.073,11.073,10.858,10.946,61726,0
2011-03-07,10.907,10.936,10.436,10.642,150231,0
2011-03-08,10.583,10.838,10.534,10.73,122451,0
2011-03-09,10.76,10.926,10.583,10.681,76421,0
2011-03-10,10.622,10.681,10.152,10.309,190949,0
2011-03-11,10.162,10.24,9.927,10.133,168500,0
2011-03-14,10.133,10.162,9.829,9.995,115318,0
2011-03-15,9.662,10.103,9.652,10.025,199271,0
2011-03-17,9.476,9.476,8.0061,8.6332,1019530,0
2011-03-18,8.496,8.9762,8.496,8.9566,288885,0
2011-03-21,8.8684,8.986,8.3686,8.4372,289022,0
2011-03-22,8.4372,8.7018,8.3294,8.6038,201508,0
2011-03-23,8.594,8.6038,7.2515,7.5357,1008840,0
2011-03-24,7.5455,7.9375,7.3691,7.7415,406453,0
2011-03-25,8.0844,8.3196,7.8591,8.1334,336510,0
2011-03-28,8.3882,9.907,8.349,9.378,955724,0
2011-03-29,9.623,9.652,8.7802,8.8684,580319,0
2011-03-30,9.133,9.2114,8.8488,8.8782,300796,0
2011-03-31,8.8978,9.0056,8.5254,8.7214,230354,0
2011-04-01,8.7214,9.0644,8.692,8.692,238153,0
2011-04-04,8.8194,8.8194,8.0844,8.2118,381277,0
2011-04-05,8.2216,8.2706,7.8885,8.104,267174,0
2011-04-06,7.9473,8.4274,7.9375,8.202,207764,0
2011-04-07,8.2412,8.3392,7.9375,7.9767,151163,0
2011-04-08,8.3392,11.357,8.3294,10.573,3045263,0
2011-04-11,10.779,10.897,9.809,10.466,1149067,0
2011-04-12,10.328,10.328,9.4662,9.505,638806,0
2011-04-13,9.545,9.995,9.1428,9.76,473258,0
2011-04-14,9.809,9.956,9.3388,9.505,384401,0
2011-04-15,9.594,9.662,9.3388,9.505,241908,0
2011-04-18,9.515,9.692,9.1428,9.1428,282215,0
2011-04-19,9.1722,9.701,9.1722,9.574,288603,0
2011-04-20,9.888,10.133,9.633,9.711,331882,0
2011-04-21,10.015,10.231,9.741,10.093,408900,0
2011-04-25,10.113,10.201,9.799,9.878,218695,0
2011-04-26,9.878,9.995,9.839,9.937,136288,0
2011-04-27,9.927,9.986,9.1428,9.378,591953,0
2011-04-28,9.2898,9.4564,9.2702,9.3486,108126,0
2011-04-29,9.3878,9.682,9.3388,9.4564,128060,0
2011-05-02,9.2996,9.584,9.2114,9.231,143796,0
2011-05-03,9.2212,9.3094,8.8194,8.9566,184470,0
2011-05-04,8.9958,9.0056,8.4862,8.594,230438,0
2011-05-05,8.5744,8.8488,8.4176,8.447,160536,0
2011-05-06,8.7214,8.7802,8.5058,8.5646,79740,0
2011-05-09,8.5254,9.0546,8.3882,8.888,200954,0
2011-05-10,8.9566,9.0546,8.5254,8.6332,145242,0
2011-05-11,8.6038,8.6332,8.5254,8.5842,120110,0
2011-05-12,8.5156,8.7704,8.4274,8.4666,132714,0
2011-05-13,8.643,8.643,8.1824,8.2804,130910,0
2011-05-16,8.1922,8.3392,7.9081,8.0061,139775,0
2011-05-17,7.9963,8.0061,7.5455,7.7611,164618,0
2011-05-18,7.7709,7.8101,7.6337,7.6631,101818,0
2011-05-19,7.7807,8.1824,7.6239,8.0746,236532,0
2011-05-20,8.153,8.1922,7.5945,7.8787,320183,0
2011-05-23,7.9473,7.9865,7.5945,7.6043,195394,0
2011-05-24,7.8689,7.8689,7.5651,7.7415,114670,0
2011-05-25,7.7415,8.0942,7.5945,7.9277,213774,0
2011-05-26,7.9767,7.9963,7.4573,7.6337,391080,0
2011-05-27,7.6239,7.6435,7.4573,7.4965,165305,0
2011-05-31,7.4181,7.4965,6.9771,7.0065,611459,0
2011-06-01,6.9085,6.9575,6.1736,6.497,557835,0
2011-06-02,6.448,6.8497,6.448,6.7811,252957,0
2011-06-03,6.7811,7.0947,6.7321,6.9379,224438,0
2011-06-06,6.9575,6.9575,6.7713,6.8693,191720,0
2011-06-07,7.2515,7.2515,6.8399,6.9281,152235,0
2011-06-08,7.0457,7.3005,6.8595,7.1339,232315,0
2011-06-09,7.1339,7.1829,6.9673,7.0065,109334,0
2011-06-10,6.6635,6.8693,6.6439,6.6439,224025,0
2011-06-13,6.6145,6.9575,6.5166,6.8399,159914,0
2011-06-14,7.0457,7.3201,6.8497,7.1927,95664,0
2011-06-15,7.3495,7.3495,7.0065,7.0555,100956,0
2011-06-16,7.0555,7.1143,6.8399,6.9085,103117,0
2011-06-17,6.9575,7.0163,6.7811,6.8791,97182,0
2011-06-20,6.8399,6.9771,6.8399,6.9281,99698,0
2011-06-21,6.9771,7.5259,6.9673,7.2417,143479,0
2011-06-22,7.2025,7.5161,7.2025,7.3593,140763,0
2011-06-23,7.2221,7.4083,7.0751,7.3593,86036,0
2011-06-24,7.3005,8.6234,7.3005,8.5058,545670,0
2011-06-27,8.6234,9.378,8.5254,9.0154,598240,0
2011-06-28,8.986,9.133,8.8096,9.084,286992,0
2011-06-29,9.946,9.976,7.8689,8.0453,793692,0
2011-06-30,7.8787,8.5744,7.7317,8.4568,273713,0
2011-07-01,8.4666,8.8096,8.4666,8.7116,241419,0
2011-07-05,8.7998,8.7998,8.3588,8.3882,131880,0
2011-07-06,9.1036,9.1036,8.4862,8.6136,415094,0
2011-07-07,8.6332,8.6822,8.3588,8.3882,201801,0
2011-07-08,8.3294,8.3686,7.7905,8.1138,214214,0
2011-07-11,8.1236,8.1236,7.8101,7.9865,98512,0
2011-07-12,7.8885,7.9081,7.7219,7.8003,118602,0
2011-07-13,7.9963,8.0746,7.6729,7.7709,237271,0
2011-07-14,7.9375,8.2314,7.8395,8.0551,199556,0
2011-07-15,8.0844,8.3294,7.8297,7.8493,193171,0
2011-07-18,7.8395,8.2902,7.8297,8.1138,191247,0
2011-07-19,8.1628,8.3196,7.9865,8.1824,99368,0
2011-07-20,8.1824,8.1922,7.8787,8.0551,128692,0
2011-07-21,8.1432,8.1726,7.9865,8.0453,78789,0
2011-07-22,8.2608,8.692,8.0648,8.1138,450358,0
2011-07-25,8.104,8.104,7.4867,7.6239,258740,0
2011-07-26,7.7807,7.8591,7.4965,7.5357,96560,0
2011-07-27,7.4475,7.4965,7.3103,7.4279,92558,0
2011-07-28,7.4671,7.4867,6.9673,7.1045,136507,0
2011-07-29,7.7513,7.7709,7.2613,7.3789,139986,0
2011-08-01,7.4475,7.6729,7.1535,7.1829,118498,0
2011-08-02,7.1927,7.2515,6.6145,6.6635,304936,0
2011-08-03,6.7713,6.9869,6.2128,6.5264,225074,0
2011-08-04,6.5068,6.5068,5.8992,5.9188,247253,0
2011-08-05,6.0364,6.1932,5.4288,6.0462,275782,0
2011-08-08,5.8894,5.8894,5.2426,5.4484,332490,0
2011-08-09,5.3896,5.3896,5.0075,5.3798,383356,0
2011-08-10,5.5268,5.5268,4.7625,5.0369,178968,0
2011-08-11,5.1055,5.321,4.9977,5.1544,131954,0
2011-08-12,5.2132,5.37,4.9291,5.0663,82473,0
2011-08-15,4.9879,5.2818,4.9193,5.2034,121547,0
2011-08-16,5.2426,5.2818,5.1153,5.2132,94948,0
2011-08-17,5.321,5.321,5.0271,5.1348,53098,0
2011-08-18,5.0663,5.1936,4.6841,4.7527,104708,0
2011-08-19,4.6547,4.8899,3.9491,4.6547,332036,0
2011-08-22,4.7821,4.7821,4.3509,4.4881,129208,0
2011-08-23,4.4881,4.5371,4.1941,4.3705,115616,0
2011-08-24,4.2627,4.4587,4.1157,4.3901,161750,0
2011-08-25,4.4293,4.4881,4.1157,4.2529,72447,0
2011-08-26,4.2333,4.4097,4.1941,4.2725,67369,0
2011-08-29,4.3019,4.4195,4.2725,4.3117,112614,0
2011-08-30,4.2921,5.0761,4.2725,4.7037,256198,0
2011-08-31,5.0467,5.1153,4.7821,4.9095,167447,0
2011-09-01,4.9781,4.9781,4.8409,4.9095,105183,0
2011-09-02,4.8801,4.8801,4.6449,4.6939,77329,0
2011-09-06,4.5665,4.7037,4.3607,4.6547,103709,0
2011-09-07,4.6939,4.9193,4.4783,4.7429,170743,0
2011-09-08,4.6155,4.8703,4.6057,4.7919,97521,0
2011-09-09,4.8899,5.0369,4.5567,4.6841,243712,0
2011-09-12,4.6253,5.0467,4.5077,4.8311,312085,0
2011-09-13,4.8801,5.0369,4.8115,4.8507,124845,0
2011-09-14,4.8997,5.0173,4.7037,4.8605,149405,0
2011-09-15,4.8997,5.1936,4.6743,5.0957,118113,0
2011-09-16,5.1446,5.4778,4.9683,5.0565,219995,0
2011-09-19,4.9585,5.2916,4.7821,5.2034,163378,0
2011-09-20,5.4092,5.4386,5.272,5.2818,140716,0
2011-09-21,5.2524,5.4876,5.0565,5.1642,75698,0
2011-09-22,5.174,5.174,4.7135,4.9193,119513,0
2011-09-23,4.9095,5.272,4.7527,5.1055,146054,0
2011-09-26,5.1055,5.1446,4.8311,5.0467,52718,0
2011-09-27,5.2328,5.3504,5.0957,5.0957,96266,0
2011-09-28,5.3504,5.3504,4.8997,4.9487,44011,0
2011-09-29,5.0957,5.0957,4.5567,4.7625,90279,0
2011-09-30,4.6449,4.7429,4.5273,4.6253,59806,0
2011-10-03,4.5567,4.6939,4.4587,4.4587,57760,0
2011-10-04,4.4097,4.9977,4.3509,4.6841,242286,0
2011-10-05,4.6645,4.7723,4.5469,4.6645,54428,0
2011-10-06,4.6449,4.8899,4.6449,4.8899,49100,0
2011-10-07,4.8703,4.9879,4.7233,4.7429,34414,0
2011-10-10,4.8115,4.8997,4.7429,4.8017,32029,0
2011-10-11,4.7233,4.8409,4.6253,4.7429,28588,0
2011-10-12,4.8605,4.8899,4.6547,4.7625,34540,0
2011-10-13,4.8017,4.8899,4.7625,4.8213,45777,0
2011-10-14,4.8899,4.9879,4.8899,4.9389,60397,0
2011-10-17,4.9291,4.9977,4.7625,4.7723,27779,0
2011-10-18,4.8311,4.9977,4.7625,4.9879,51310,0
2011-10-19,4.9879,4.9977,4.8507,4.8801,14842,0
2011-10-20,4.8899,4.9193,4.8017,4.8409,8961,0
2011-10-21,4.8899,4.9487,4.8507,4.9291,12510,0
2011-10-24,5.0173,5.0761,4.9291,5.0467,94470,0
2011-10-25,4.9585,5.3896,4.9585,5.3308,93566,0
2011-10-26,5.3896,5.5072,5.174,5.2426,32720,0
2011-10-27,5.272,5.5366,5.272,5.3994,65521,0
2011-10-28,5.3014,5.3896,5.1642,5.3014,40109,0
2011-10-31,5.1055,5.2524,5.0467,5.1446,34508,0
2011-11-01,4.9095,5.0271,4.8997,4.8997,79414,0
2011-11-02,4.9585,5.1446,4.9585,5.0369,27163,0
2011-11-03,5.0761,5.174,5.0369,5.0859,10070,0
2011-11-04,5.0467,5.2132,5.0173,5.1348,26419,0
2011-11-07,5.2426,5.3406,5.1446,5.174,59580,0
2011-11-08,4.7037,4.9781,4.6547,4.8017,239394,0
2011-11-09,4.6155,4.7821,4.6057,4.7135,84402,0
2011-11-10,4.6449,4.7821,4.6351,4.7037,30848,0
2011-11-11,4.7625,4.7625,4.5763,4.6155,50347,0
2011-11-14,4.5665,4.6351,4.4685,4.5273,47724,0
2011-11-15,4.4587,4.6743,4.4097,4.4979,45819,0
2011-11-16,4.4587,4.5665,4.4195,4.5175,25242,0
2011-11-17,4.5763,4.6743,4.4097,4.4293,67311,0
2011-11-18,4.4097,4.4293,4.2431,4.2431,62379,0
2011-11-21,4.1941,4.1941,3.8413,3.9687,70581,0
2011-11-22,3.9589,3.9589,3.8413,3.9295,28356,0
2011-11-23,3.9197,3.9197,3.6258,3.7727,66159,0
2011-11-25,3.8609,3.8707,3.6747,3.7041,24927,0
2011-11-28,3.7629,3.9491,3.7335,3.8021,20144,0
2011-11-29,3.7923,3.7923,3.6454,3.6845,31718,0
2011-11-30,3.7433,3.7727,3.7237,3.7629,25624,0
2011-12-01,3.6454,3.8413,3.5474,3.8217,23405,0
2011-12-02,3.8413,3.8511,3.6845,3.8119,64420,0
2011-12-05,3.8217,3.8413,3.7531,3.8119,31366,0
2011-12-06,3.7433,3.8413,3.7433,3.8315,44611,0
2011-12-07,3.8707,4.2333,3.8021,4.1843,238507,0
2011-12-08,4.1059,4.4979,3.9981,3.9981,126398,0
2011-12-09,4.0177,4.2137,4.0177,4.1255,48640,0
2011-12-12,4.1745,4.2039,3.9785,4.0667,30107,0
2011-12-13,4.1059,4.1451,3.9197,3.9197,26323,0
2011-12-14,3.9197,3.9491,3.7433,3.7433,59819,0
2011-12-15,3.7531,3.9001,3.6356,3.7433,29112,0
2011-12-16,3.6747,3.7237,3.2926,3.4494,78206,0
2011-12-19,3.469,3.469,3.1946,3.2534,103936,0
2011-12-20,3.3122,3.371,3.273,3.2828,46073,0
2011-12-21,3.2828,3.322,3.1652,3.3122,33174,0
2011-12-22,3.2926,3.5474,3.2926,3.518,57438,0
2011-12-23,3.4984,3.5572,3.4298,3.5082,36016,0
2011-12-27,3.4984,3.5278,3.3808,3.3808,70104,0
2011-12-28,3.371,3.371,3.3122,3.3514,30960,0
2011-12-29,3.3318,3.3808,3.3122,3.3514,59302,0
2011-12-30,3.2926,3.3279,3.2142,3.2338,110386,0
2012-01-03,3.273,3.4788,3.2534,3.4494,41598,0
2012-01-04,3.4004,3.616,3.4004,3.5866,68931,0
2012-01-05,3.6943,3.9001,3.5768,3.9001,126473,0
2012-01-06,3.9001,4.4783,3.8413,4.3901,218389,0
2012-01-09,4.6547,5.0957,4.4587,4.9879,252106,0
2012-01-10,5.2132,5.3406,4.8115,4.8899,283322,0
2012-01-11,4.8017,5.0565,4.8017,5.0075,54722,0
2012-01-12,4.9879,5.0859,4.9095,5.0467,35119,0
2012-01-13,5.0761,5.0761,4.8115,4.9193,53107,0
2012-01-17,4.9291,5.0369,4.8605,4.9193,39789,0
2012-01-18,4.9683,5.2426,4.9291,5.2426,83427,0
2012-01-19,5.2524,5.3014,4.9781,4.9977,103306,0
2012-01-20,5.0467,5.1251,4.8997,5.0859,64886,0
2012-01-23,5.1936,5.3602,4.8997,5.2622,82376,0
2012-01-24,5.2622,5.2818,5.0369,5.1446,84869,0
2012-01-25,5.174,5.2132,5.1348,5.1642,51657,0
2012-01-26,5.1544,5.1838,5.0467,5.0761,42572,0
2012-01-27,5.0761,5.0859,4.8997,5.0075,64648,0
2012-01-30,4.9781,4.9781,4.8997,4.8997,68389,0
2012-01-31,4.9389,5.0173,4.8703,4.8703,105461,0
2012-02-01,4.9193,5.0075,4.8801,4.8997,43834,0
2012-02-02,4.9095,4.9977,4.9095,4.9291,31832,0
2012-02-03,4.9781,5.1838,4.9389,5.0467,40996,0
2012-02-06,5.0467,5.0467,4.9487,4.9879,35503,0
2012-02-07,4.9879,5.1251,4.9781,5.0663,31595,0
2012-02-08,5.1055,5.2328,5.0663,5.1936,51062,0
2012-02-09,5.2132,5.2622,5.0075,5.0173,88303,0
2012-02-10,4.9977,5.1348,4.9781,5.0957,23976,0
2012-02-13,5.1348,5.1936,4.9977,5.0761,33053,0
2012-02-14,5.0369,5.0761,4.8213,4.8801,37565,0
2012-02-15,4.9291,5.0271,4.8213,4.9389,51942,0
2012-02-16,5.0663,5.0761,4.8997,4.9389,25973,0
2012-02-17,4.9389,4.9781,4.8997,4.9193,22887,0
2012-02-21,4.9781,5.0957,4.9095,4.9781,108772,0
2012-02-22,5.0761,5.1936,4.9683,5.1348,29621,0
2012-02-23,5.2426,5.272,5.1446,5.1544,37321,0
2012-02-24,5.174,5.2524,5.1446,5.223,22291,0
2012-02-27,5.1348,6.3598,5.1153,6.0854,409796,0
2012-02-28,6.2226,6.5166,6.0952,6.3304,190211,0
2012-02-29,6.3304,6.4186,6.2324,6.3206,119739,0
2012-03-01,6.399,6.4088,5.5072,5.909,224671,0
2012-03-02,6.0266,6.1344,5.8796,5.909,53702,0
2012-03-05,5.8796,5.8796,5.6346,5.713,79485,0
2012-03-06,5.7718,5.7718,5.2034,5.4582,125320,0
2012-03-07,5.4876,5.6346,5.4386,5.6346,70812,0
2012-03-08,5.7718,6.2618,5.6934,6.1834,229179,0
2012-03-09,6.105,6.3304,5.9678,6.1834,192549,0
2012-03-12,6.154,6.2324,6.0952,6.154,69297,0
2012-03-13,6.1834,6.3696,6.1344,6.3696,82402,0
2012-03-14,6.35,6.5852,6.3108,6.4872,147850,0
2012-03-15,6.6145,6.6145,6.1246,6.3108,89729,0
2012-03-16,6.448,6.448,6.1344,6.3598,41519,0
2012-03-19,6.4186,6.546,6.3108,6.4382,69874,0
2012-03-20,6.301,6.4676,6.1638,6.3402,59357,0
2012-03-21,6.4284,7.0261,6.3794,6.8595,266002,0
2012-03-22,6.9575,7.4377,6.9085,7.2613,308410,0
2012-03-23,7.4181,7.4181,6.7517,7.1241,118876,0
2012-03-26,7.1339,7.4181,6.5558,6.7321,229229,0
2012-03-27,6.7615,6.8301,6.4284,6.4676,166943,0
2012-03-28,6.5068,6.5656,6.2422,6.3108,107374,0
2012-03-29,6.3402,6.6831,6.2324,6.6341,146688,0
2012-03-30,6.9183,6.9575,6.5558,6.7027,59087,0
2012-04-02,6.8007,6.8595,6.7125,6.8497,70517,0
2012-04-03,6.8595,7.1437,6.8399,7.0359,119261,0
2012-04-04,6.9379,6.9379,6.4578,6.6733,89920,0
2012-04-05,6.6145,6.8399,6.6047,6.7713,26339,0
2012-04-09,6.5852,6.6733,6.3892,6.4578,59836,0
2012-04-10,6.4186,6.448,5.9482,6.0364,94951,0
2012-04-11,6.0364,6.1932,5.762,5.9188,102529,0
2012-04-12,5.958,6.4578,5.958,6.4186,94196,0
2012-04-13,6.4284,6.5558,6.0462,6.1442,37453,0
2012-04-16,6.1344,6.3402,5.8208,5.8208,48345,0
2012-04-17,5.8306,6.0854,5.6836,6.0266,34290,0
2012-04-18,6.0168,6.1736,5.8306,6.0168,83724,0
2012-04-19,6.0462,6.1344,5.86,5.9776,30011,0
2012-04-20,6.0952,6.0952,5.8698,5.8894,31680,0
2012-04-23,5.7816,5.86,5.6836,5.7522,80684,0
2012-04-24,5.713,5.762,5.3896,5.5464,150873,0
2012-04-25,5.6738,5.6738,5.37,5.4288,75532,0
2012-04-26,5.4582,5.615,5.3896,5.5464,74511,0
2012-04-27,5.5856,5.664,5.5464,5.5954,56702,0
2012-04-30,5.5366,5.5562,5.174,5.2426,127096,0
2012-05-01,5.2818,5.3504,4.9487,5.0271,99805,0
2012-05-02,4.9781,5.272,4.9193,5.0859,49147,0
2012-05-03,5.1348,5.1348,4.9193,4.9683,55674,0
2012-05-04,4.9095,5.0369,4.9095,4.9585,39293,0
2012-05-07,4.8997,5.1055,4.7429,4.8507,74303,0
2012-05-08,4.8311,5.419,4.8311,5.272,153034,0
2012-05-09,5.0957,5.0957,4.1941,4.2039,351553,0
2012-05-10,4.1843,4.3313,4.1549,4.2333,60456,0
2012-05-11,4.2235,4.3313,4.1451,4.2431,46800,0
2012-05-14,4.2039,4.2137,3.9491,4.0569,52322,0
2012-05-15,4.0667,4.3509,4.0667,4.1843,63756,0
2012-05-16,4.2333,4.2333,3.9393,4.0373,27475,0
2012-05-17,4.0471,4.0471,3.7531,3.8413,93084,0
2012-05-18,3.8119,3.8903,3.7237,3.7237,82102,0
2012-05-21,3.8119,3.9883,3.7237,3.7433,117802,0
2012-05-22,3.7727,4.0275,3.7433,3.8217,52569,0
2012-05-23,3.7629,3.8413,3.6356,3.7629,35971,0
2012-05-24,3.7629,3.8707,3.6747,3.7727,66472,0
2012-05-25,3.7825,3.8217,3.6845,3.7433,66168,0
2012-05-29,3.8217,4.2627,3.8119,4.1745,107142,0
2012-05-30,4.1059,4.1059,3.9197,3.9589,24883,0
2012-05-31,3.9687,4.0275,3.8707,3.9294,37427,0
2012-06-01,3.7825,4.0961,3.7825,3.9491,79058,0
2012-06-04,3.9687,4.1353,3.7629,4.0079,145782,0
2012-06-05,3.9001,4.0863,3.8413,3.9197,27492,0
2012-06-06,4.0079,4.0373,3.9099,4.0177,28847,0
2012-06-07,4.1059,4.1059,3.9589,4.0275,35313,0
2012-06-08,4.0373,4.0961,3.8217,4.0961,33259,0
2012-06-11,4.0765,4.2137,4.0667,4.1353,38089,0
2012-06-12,4.1745,4.2039,4.0765,4.1941,82523,0
2012-06-13,4.1353,4.1941,4.1157,4.1353,15009,0
2012-06-14,4.1647,4.1647,4.0177,4.0765,18847,0
2012-06-15,4.0961,4.1843,4.0667,4.1843,115449,0
2012-06-18,4.1647,4.1941,4.0961,4.1353,33402,0
2012-06-19,4.1549,4.2333,4.0863,4.1353,21090,0
2012-06-20,4.0961,4.1451,3.9687,4.0569,82778,0
2012-06-21,4.0667,4.1157,3.9981,4.0667,30199,0
2012-06-22,4.0569,4.0961,3.9981,4.0569,12093,0
2012-06-25,4.0667,4.0863,3.9981,4.0667,13260,0
2012-06-26,4.0471,4.0961,3.9491,3.9883,15232,0
2012-06-27,4.0569,4.0863,3.9981,4.0079,34210,0
2012-06-28,3.9295,4.0667,3.9295,4.0079,28265,0
2012-06-29,4.0667,4.0961,3.9491,4.0177,31414,0
2012-07-02,3.9883,4.0863,3.9785,4.0667,25275,0
2012-07-03,4.0667,4.1549,3.9687,4.0569,44147,0
2012-07-05,4.0471,4.1647,4.0177,4.1647,38883,0
2012-07-06,4.1451,4.1941,4.0471,4.0471,43220,0
2012-07-09,4.0373,4.1647,4.0275,4.0373,16919,0
2012-07-10,4.0373,4.1059,4.0177,4.0373,41439,0
2012-07-11,4.0177,4.0569,3.9295,3.9491,43992,0
2012-07-12,3.9197,4.0471,3.9197,3.9197,39178,0
2012-07-13,3.9197,4.0373,3.9197,3.9785,10135,0
2012-07-16,3.9687,3.9785,3.8217,3.9393,58065,0
2012-07-17,3.9001,4.0079,3.8217,3.8609,15902,0
2012-07-18,3.8217,3.8707,3.7335,3.8119,26032,0
2012-07-19,3.8021,3.9197,3.7237,3.8707,8273,0
2012-07-20,3.8315,3.9197,3.7237,3.8511,11909,0
2012-07-23,3.7727,3.9197,3.7727,3.9001,12598,0
2012-07-24,3.9001,3.9197,3.8021,3.8805,10183,0
2012-07-25,3.9197,3.9197,3.8021,3.8609,14192,0
2012-07-26,3.8609,3.9099,3.7433,3.7923,18298,0
2012-07-27,3.7825,3.8707,3.7237,3.7531,25559,0
2012-07-30,3.7727,3.9197,3.7237,3.8707,29096,0
2012-07-31,3.8413,3.8609,3.5278,3.6062,54345,0
2012-08-01,3.6062,3.9001,3.6062,3.7727,10293,0
2012-08-02,3.7237,3.8805,3.6258,3.6356,21974,0
2012-08-03,3.6258,3.7433,3.4592,3.518,45694,0
2012-08-06,3.4886,3.5866,3.4396,3.5278,28704,0
2012-08-07,3.4984,3.8609,3.4984,3.5964,53039,0
2012-08-08,3.5964,3.9099,3.5082,3.8315,98166,0
2012-08-09,3.9197,4.0177,3.7335,3.9001,65122,0
2012-08-10,3.8511,3.9197,3.6356,3.8021,28930,0
2012-08-13,3.8413,3.8413,3.6356,3.7531,14671,0
2012-08-14,3.7335,3.7433,3.6258,3.6356,21430,0
2012-08-15,3.6747,3.6747,3.6356,3.6747,8135,0
2012-08-16,3.6943,3.7394,3.6552,3.6845,17595,0
2012-08-17,3.6845,3.7629,3.6454,3.7237,13992,0
2012-08-20,3.6943,3.9001,3.6747,3.7041,24689,0
2012-08-21,3.7041,3.8805,3.6855,3.8217,22573,0
2012-08-22,3.8413,3.8413,3.7433,3.8413,6458,0
2012-08-23,3.7923,3.8212,3.7051,3.7629,5886,0
2012-08-24,3.7433,3.7433,3.6845,3.7433,6622,0
2012-08-27,3.7335,3.7629,3.6855,3.7531,10743,0
2012-08-28,3.7433,3.8021,3.6845,3.7335,16621,0
2012-08-29,3.7237,3.802,3.6748,3.7629,6358,0
2012-08-30,3.7433,3.7629,3.6747,3.7531,23246,0
2012-08-31,3.7531,3.7825,3.6454,3.7237,8179,0
2012-09-04,3.6747,3.7726,3.6747,3.7335,27522,0
2012-09-05,3.7629,3.7825,3.6649,3.7237,18561,0
2012-09-06,3.7335,3.7531,3.6845,3.7335,27151,0
2012-09-07,3.7727,3.8217,3.7237,3.7335,39952,0
2012-09-10,3.7629,3.8705,3.6356,3.6747,57987,0
2012-09-11,3.6747,3.8511,3.6649,3.8021,63623,0
2012-09-12,3.8022,3.8608,3.8021,3.8315,15851,0
2012-09-13,3.8217,3.8609,3.7923,3.7923,33154,0
2012-09-14,3.7825,3.8511,3.6747,3.7041,52463,0
2012-09-17,3.6747,3.9099,3.6747,3.8707,175930,0
2012-09-18,3.8805,4.1647,3.8805,4.1539,100064,0
2012-09-19,4.2235,4.4097,4.1942,4.3117,124813,0
2012-09-20,4.2137,4.3019,4.039,4.1157,68165,0
2012-09-21,4.1059,4.3606,3.9687,3.9687,121165,0
2012-09-24,4.0079,4.0471,3.9687,4.0177,22515,0
2012-09-25,4.0471,4.0863,3.9785,3.9981,19126,0
2012-09-26,3.9981,4.0079,3.6845,3.7727,55158,0
2012-09-27,3.8119,3.8805,3.7335,3.8021,23375,0
2012-09-28,3.8119,3.8315,3.7531,3.7825,33943,0
2012-10-01,3.7727,3.9392,3.7727,3.8021,29779,0
2012-10-02,3.8217,4.0765,3.8217,4.0079,38355,0
2012-10-03,4.0177,4.1745,3.9589,4.1745,51763,0
2012-10-04,4.1745,4.3117,4.1549,4.2921,39664,0
2012-10-05,4.2725,4.3017,4.1353,4.1941,40080,0
2012-10-08,4.1353,4.2451,4.1353,4.1843,15155,0
2012-10-09,4.1647,4.2921,4.1059,4.2725,29351,0
2012-10-10,4.2725,4.3607,4.2529,4.3215,36958,0
2012-10-11,4.2725,4.3215,4.2725,4.3019,13702,0
2012-10-12,4.3313,4.3607,4.3019,4.3607,39567,0
2012-10-15,4.3607,4.4097,4.3412,4.3901,63046,0
2012-10-16,4.3999,4.9095,4.3998,4.8899,120296,0
2012-10-17,4.9291,5.1936,4.8899,5.1823,91110,0
2012-10-18,5.1838,5.2132,4.7429,4.7527,100386,0
2012-10-19,4.7233,5.1153,4.7233,4.8213,51037,0
2012-10-22,4.7527,5.1446,4.7527,4.8997,46612,0
2012-10-23,4.8899,4.9095,4.7135,4.8801,70484,0
2012-10-24,4.8703,4.9879,4.6547,4.8017,49099,0
2012-10-25,4.7723,4.9585,4.5567,4.9095,49308,0
2012-10-26,4.8899,4.8899,4.7233,4.8605,20648,0
2012-10-31,4.7527,4.8507,4.6547,4.8017,32810,0
2012-11-01,4.8507,4.9487,4.8229,4.8997,25186,0
2012-11-02,4.8997,4.8997,4.8017,4.8017,11748,0
2012-11-05,4.8017,5.0173,4.8017,4.8605,15589,0
2012-11-06,4.8311,4.8997,4.8017,4.8115,11843,0
2012-11-07,4.8115,4.8997,4.8017,4.8311,20982,0
2012-11-08,4.8409,5.0957,4.8409,5.0467,59289,0
2012-11-09,4.9879,5.0859,4.8997,4.9487,19208,0
2012-11-12,4.9487,4.9487,4.8017,4.8409,31802,0
2012-11-13,4.7821,4.8899,4.7821,4.8409,56849,0
2012-11-14,4.7331,4.8409,4.6547,4.7331,34987,0
2012-11-15,4.8114,4.8114,4.4097,4.4979,61317,0
2012-11-16,4.5665,4.7527,4.4489,4.6645,18573,0
2012-11-19,4.6547,4.8115,4.6547,4.7625,9860,0
2012-11-20,4.6057,4.8115,4.5567,4.8115,22879,0
2012-11-21,4.7626,4.8409,4.7626,4.8409,34053,0
2012-11-23,4.8213,4.8997,4.8017,4.8703,26348,0
2012-11-26,4.8997,4.8997,4.7821,4.7919,38574,0
2012-11-27,4.7821,4.8605,4.5567,4.5567,47105,0
2012-11-28,4.6939,4.8408,4.6842,4.7037,11759,0
2012-11-29,4.8017,4.8997,4.7997,4.8605,34380,0
2012-11-30,4.8997,4.9781,4.8311,4.9585,102317,0
2012-12-03,4.9629,5.0467,4.8683,4.8997,30945,0
2012-12-04,4.929,4.929,4.6557,4.8409,32496,0
2012-12-05,4.8115,4.8801,4.7038,4.8703,39450,0
2012-12-06,4.8213,4.8311,4.7037,4.7331,21266,0
2012-12-07,4.8409,4.8409,4.4097,4.6155,51793,0
2012-12-10,4.6253,4.7429,4.6253,4.7331,19365,0
2012-12-11,4.6841,4.7429,4.6841,4.7331,15907,0
2012-12-12,4.6841,4.8213,4.6841,4.8213,22546,0
2012-12-13,4.7723,4.8213,4.6253,4.8017,20282,0
2012-12-14,4.8017,4.8507,4.7625,4.8017,12768,0
2012-12-17,4.8507,4.9193,4.8311,4.9095,25155,0
2012-12-18,4.9389,4.9389,4.7037,4.8311,20734,0
2012-12-19,4.8311,4.8997,4.8017,4.8311,17030,0
2012-12-20,4.8115,4.831,4.7135,4.7821,19245,0
2012-12-21,4.6253,4.9291,4.4783,4.9291,72507,0
2012-12-24,4.7625,4.8899,4.6743,4.7919,15572,0
2012-12-26,4.7723,4.9193,4.7331,4.8899,31975,0
2012-12-27,4.8997,4.8997,4.6645,4.7821,28709,0
2012-12-28,4.7919,4.7919,4.6646,4.7233,27752,0
2012-12-31,4.7919,4.8604,4.6743,4.6802,39251,0
2013-01-02,4.7527,5.1446,4.6645,4.8997,113792,0
2013-01-03,4.9291,5.1936,4.7625,5.1838,108275,0
2013-01-04,5.1936,5.5366,5.1838,5.4483,110693,0
2013-01-07,5.4876,5.6346,5.37,5.6052,68464,0
2013-01-08,5.5366,5.6052,5.2818,5.3112,55673,0
2013-01-09,5.2916,5.3798,5.223,5.3014,26493,0
2013-01-10,5.2916,5.3895,5.223,5.2573,30338,0
2013-01-11,5.3406,5.4778,5.2426,5.468,38414,0
2013-01-14,5.5072,5.9678,5.4582,5.8698,139523,0
2013-01-15,5.9384,5.9776,5.7326,5.8502,67478,0
2013-01-16,5.9678,5.9776,5.6346,5.7326,48416,0
2013-01-17,5.8306,5.8894,5.7718,5.8502,29527,0
2013-01-18,5.9286,5.9766,5.6934,5.7914,34763,0
2013-01-22,5.8502,5.9776,5.762,5.811,45435,0
2013-01-23,5.8796,5.9384,5.3406,5.468,106274,0
2013-01-24,5.566,5.6248,5.1446,5.2818,126729,0
2013-01-25,5.321,5.3994,5.1251,5.3308,34789,0
2013-01-28,5.3994,5.762,5.3308,5.5562,77459,0
2013-01-29,5.4582,5.7129,5.4092,5.468,29914,0
2013-01-30,5.517,5.517,5.321,5.3308,34106,0
2013-01-31,5.3798,5.3994,5.2917,5.3994,27710,0
2013-02-01,5.3798,5.615,5.3308,5.5366,50261,0
2013-02-04,5.5366,5.6052,5.3406,5.37,39511,0
2013-02-05,5.3798,5.4778,5.2916,5.3602,24174,0
2013-02-06,5.3014,5.37,5.2034,5.2034,21745,0
2013-02-07,5.2132,5.2132,4.9585,5.0369,83889,0
2013-02-08,4.9977,5.0565,4.9193,4.9487,61926,0
2013-02-11,5.0075,5.0369,4.8997,5.0075,51048,0
2013-02-12,5.0271,5.2426,5.0173,5.1348,130243,0
2013-02-13,5.1642,5.223,5.1055,5.1838,21746,0
2013-02-14,5.223,5.223,5.0467,5.1251,21230,0
2013-02-15,5.1251,5.1544,5.0467,5.0761,34025,0
2013-02-19,5.0957,5.1642,5.0565,5.0957,39302,0
2013-02-20,5.1153,5.1739,4.8997,4.9193,36213,0
2013-02-21,4.9291,4.9291,4.6743,4.6939,68159,0
2013-02-22,4.7037,4.7723,4.2921,4.4097,141678,0
2013-02-25,4.4979,4.7037,4.3689,4.4685,31756,0
2013-02-26,4.4783,4.586,4.4391,4.4979,24987,0
2013-02-27,4.5077,4.7624,4.5077,4.6351,23027,0
2013-02-28,4.5959,4.7428,4.5469,4.5959,19956,0
2013-03-01,4.5077,4.6449,4.5077,4.6253,7766,0
2013-03-04,4.6057,4.6547,4.4656,4.5077,35680,0
2013-03-05,4.5273,4.5567,4.4881,4.5175,27253,0
2013-03-06,4.5175,4.6547,4.5077,4.6057,18508,0
2013-03-07,4.5763,4.6251,4.4391,4.4489,33303,0
2013-03-08,4.4587,4.7329,4.4587,4.6547,22455,0
2013-03-11,4.7429,4.7821,4.6057,4.6841,18158,0
2013-03-12,4.6351,4.7713,4.6057,4.6057,17189,0
2013-03-13,4.6253,4.7037,4.5567,4.6253,20716,0
2013-03-14,4.7331,4.9095,4.7037,4.8115,24794,0
2013-03-15,4.8409,5.4386,4.8017,4.8017,254963,0
2013-03-18,4.9781,5.0957,4.8017,5.0859,57678,0
2013-03-19,5.2034,5.37,5.0489,5.0859,38450,0
2013-03-20,4.9977,5.0976,4.9487,5.0173,31867,0
2013-03-21,5.0957,5.0957,4.9977,5.0271,9301,0
2013-03-22,5.0075,5.1927,4.9977,5.0663,21587,0
2013-03-25,5.0173,5.0467,4.8017,4.9095,48469,0
2013-03-26,4.8899,5.0467,4.7527,5.0467,45670,0
2013-03-27,5.0271,5.0467,4.3215,4.6547,189709,0
2013-03-28,4.6939,4.8105,4.5714,4.7233,29497,0
2013-04-01,4.6645,4.6743,4.6057,4.6057,15763,0
2013-04-02,4.5567,4.6302,4.4587,4.5175,60580,0
2013-04-03,4.5175,4.5273,4.4783,4.4881,35870,0
2013-04-04,4.5077,4.5077,4.2735,4.3607,67993,0
2013-04-05,4.2314,4.3607,4.0765,4.2676,131174,0
2013-04-08,4.3117,4.3117,4.0961,4.2137,23676,0
2013-04-09,4.2627,4.3019,4.0961,4.1647,21294,0
2013-04-10,4.1353,4.2332,4.1255,4.1647,35882,0
2013-04-11,4.1745,4.1843,4.1451,4.1745,26044,0
2013-04-12,4.1745,4.3705,4.1745,4.3411,27846,0
2013-04-15,4.2725,4.2822,4.0667,4.0667,60807,0
2013-04-16,4.0667,4.2235,3.8609,3.9295,88939,0
2013-04-17,3.9687,4.0079,3.8707,3.9393,29590,0
2013-04-18,3.9844,4.0079,3.9197,3.9717,21412,0
2013-04-19,3.9589,4.0569,3.9491,3.9491,16256,0
2013-04-22,3.9785,4.5175,3.9687,4.2431,111675,0
2013-04-23,4.1941,4.3999,4.1088,4.1353,62386,0
2013-04-24,4.1647,4.4097,4.1353,4.3313,43510,0
2013-04-25,4.3705,4.493,4.2235,4.4293,74436,0
2013-04-26,4.4293,4.5665,4.3901,4.4489,55284,0
2013-04-29,4.4979,4.5557,4.3708,4.4783,32886,0
2013-04-30,4.4489,4.5175,4.3607,4.4489,36449,0
2013-05-01,4.7821,4.8899,4.5175,4.7331,152925,0
2013-05-02,5.1642,5.3896,4.4685,5.0369,315534,0
2013-05-03,5.3896,5.468,4.7527,4.9487,230913,0
2013-05-06,4.9977,5.0467,4.8239,4.9977,52896,0
2013-05-07,4.9977,5.1153,4.8595,5.0859,67305,0
2013-05-08,5.0761,5.2622,5.0761,5.1936,54705,0
2013-05-09,5.2328,5.3406,5.1446,5.3308,74498,0
2013-05-10,5.3406,5.3789,5.174,5.2328,79450,0
2013-05-13,5.2132,5.37,5.1446,5.2818,100692,0
2013-05-14,5.3896,5.5856,5.2622,5.3014,272639,0
2013-05-15,5.321,5.4396,4.6547,5.0859,142734,0
2013-05-16,5.3602,5.4876,5.1251,5.174,118083,0
2013-05-17,5.2426,5.3896,5.1153,5.321,64868,0
2013-05-20,5.3798,5.468,5.1055,5.2426,74437,0
2013-05-21,5.2034,5.5072,5.1936,5.419,83439,0
2013-05-22,5.419,5.5464,5.2034,5.2818,42331,0
2013-05-23,5.1446,5.1936,4.8997,5.1251,80475,0
2013-05-24,5.0859,5.2426,5.0859,5.1055,17440,0
2013-05-28,5.1348,5.2093,5.0957,5.1544,13946,0
2013-05-29,5.0859,5.2328,5.0076,5.1055,18049,0
2013-05-30,5.1936,5.2426,5.1153,5.174,25989,0
2013-05-31,5.1153,5.2132,5.0761,5.0761,18916,0
2013-06-03,5.0173,5.2132,4.8016,5.1446,83564,0
2013-06-04,5.0859,5.2132,4.9291,4.9781,44324,0
2013-06-05,4.9683,4.9977,4.8801,4.9389,17509,0
2013-06-06,4.9879,4.9879,4.8997,4.9095,20111,0
2013-06-07,4.9095,5.0369,4.7625,4.9879,28089,0
2013-06-10,5.0369,5.1544,4.9977,5.1001,29860,0
2013-06-11,5.1153,5.1446,5.0565,5.0614,19219,0
2013-06-12,5.0565,5.0663,4.8017,4.9585,45684,0
2013-06-13,4.9879,5.0271,4.9487,5.0075,16675,0
2013-06-14,4.9977,5.0368,4.8703,4.8903,31846,0
2013-06-17,4.9487,4.9781,4.9095,4.9095,13298,0
2013-06-18,4.9487,4.9781,4.9095,4.9585,15220,0
2013-06-19,5.0761,5.1251,5.0074,5.0565,44372,0
2013-06-20,4.9487,5.0663,4.8997,4.9193,31877,0
2013-06-21,5.6836,5.6836,5.0468,5.1789,176500,0
2013-06-24,5.174,5.174,5.0075,5.0369,35976,0
2013-06-25,5.0663,5.1633,4.9487,4.9585,29021,0
2013-06-26,5.0173,5.1838,4.9095,5.1446,17031,0
2013-06-27,5.1446,5.3111,5.0591,5.272,36112,0
2013-06-28,5.1446,5.272,4.9487,5.0467,89738,0
2013-07-01,5.1544,5.6836,5.1544,5.4778,159560,0
2013-07-02,5.5268,5.9286,5.5268,5.7816,132753,0
2013-07-03,5.7718,5.8011,5.517,5.762,25289,0
2013-07-05,5.7718,5.8306,5.5758,5.6934,33699,0
2013-07-08,5.7914,6.2618,5.7326,6.1442,167684,0
2013-07-09,6.2128,7.0065,6.1638,6.9379,281062,0
2013-07-10,7.7023,7.9669,7.2515,7.5455,900388,0
2013-07-11,7.7513,7.8297,7.2809,7.3789,291214,0
2013-07-12,7.4181,7.4377,6.8791,6.9183,269709,0
2013-07-15,6.9575,7.2515,6.6243,6.7321,269047,0
2013-07-16,6.8595,7.3985,6.8595,7.2221,254677,0
2013-07-17,7.3103,7.5847,7.1045,7.3887,199006,0
2013-07-18,7.3985,7.8003,7.3691,7.6141,160264,0
2013-07-19,7.0457,7.5945,6.7223,7.3887,116227,0
2013-07-22,7.4867,8.3,7.4867,8.2804,322643,0
2013-07-23,8.3294,8.692,8.2608,8.6136,248947,0
2013-07-24,8.6528,8.8194,8.401,8.7508,248807,0
2013-07-25,8.79,8.8194,8.5744,8.7214,97493,0
2013-07-26,8.7018,8.8194,8.4764,8.5744,83556,0
2013-07-29,8.5548,8.7214,7.5455,8.0648,307204,0
2013-07-30,8.1334,8.4372,7.8395,7.8591,142736,0
2013-07-31,7.8885,7.9669,6.8693,7.3789,166223,0
2013-08-01,7.3397,7.5945,7.1437,7.4279,50706,0
2013-08-02,7.4867,7.7699,7.4279,7.6827,71926,0
2013-08-05,7.8297,8.5254,7.6827,8.447,240790,0
2013-08-06,8.5254,8.594,8.1138,8.3784,112596,0
2013-08-07,8.3,8.4274,8.1138,8.3294,60304,0
2013-08-08,8.3588,8.398,8.1334,8.2314,37761,0
2013-08-09,8.2706,8.8096,8.2706,8.6724,209019,0
2013-08-12,8.6724,9.3976,8.5744,9.2212,308855,0
2013-08-13,9.505,9.848,9.28,9.799,368388,0
2013-08-14,9.476,9.4956,7.3397,7.7513,641961,0
2013-08-15,7.4867,7.6435,6.9085,6.9281,373630,0
2013-08-16,6.9281,7.7219,6.9281,7.1731,227029,0
2013-08-19,6.9967,7.0555,5.8306,5.9482,843889,0
2013-08-20,6.0266,6.3696,6.0266,6.2128,225167,0
2013-08-21,6.2128,6.3696,6.1736,6.3402,139097,0
2013-08-22,6.4578,7.0555,6.4382,6.6635,191536,0
2013-08-23,6.8007,6.8595,6.6243,6.6929,114711,0
2013-08-26,6.7223,6.9575,6.6733,6.7223,146350,0
2013-08-27,6.5068,6.7615,6.4481,6.5558,135972,0
2013-08-28,6.6439,6.6929,6.3794,6.399,197098,0
2013-08-29,6.4382,7.0849,6.1834,6.7517,222866,0
2013-08-30,6.7419,6.9672,6.4431,6.497,66018,0
2013-09-03,6.497,6.7027,6.2226,6.3402,165780,0
2013-09-04,6.3206,6.5754,6.2618,6.5362,62397,0
2013-09-05,6.546,6.7713,6.546,6.6341,39519,0
2013-09-06,6.7027,6.7909,6.5656,6.6635,71547,0
2013-09-09,6.7517,6.9379,6.7125,6.8693,71284,0
2013-09-10,6.9085,7.8199,6.8889,7.7513,453981,0
2013-09-11,7.7709,7.8395,7.2417,7.4279,174529,0
2013-09-12,7.4279,7.4965,7.0953,7.2907,76242,0
2013-09-13,7.3005,7.6631,7.2025,7.4181,64896,0
2013-09-16,7.4671,7.6435,7.3495,7.3887,115917,0
2013-09-17,7.4867,7.6435,7.3691,7.5847,69865,0
2013-09-18,7.6631,7.7513,7.3789,7.6023,77168,0
2013-09-19,7.6435,7.7317,7.3103,7.3691,95314,0
2013-09-20,7.4377,7.7023,7.2809,7.6925,348555,0
2013-09-23,7.3887,7.6925,7.3495,7.5357,110737,0
2013-09-24,7.3985,7.9277,7.2515,7.6729,202769,0
2013-09-25,7.6729,8.0844,7.6435,7.8297,235236,0
2013-09-26,7.8395,8.0453,7.4475,7.5945,133478,0
2013-09-27,7.4475,7.6435,7.3495,7.4769,45832,0
2013-09-30,7.3691,7.4769,7.3005,7.3201,69068,0
2013-10-01,7.3789,7.7121,7.3789,7.5651,114906,0
2013-10-02,7.4573,7.7513,7.3789,7.6533,120416,0
2013-10-03,7.5945,7.7317,7.3985,7.5455,60004,0
2013-10-04,7.5161,7.6729,7.4965,7.5847,33982,0
2013-10-07,7.5161,7.5455,7.2515,7.3691,113273,0
2013-10-08,7.3495,7.5749,6.8791,6.9967,147255,0
2013-10-09,6.9869,7.0947,6.7811,6.9477,109329,0
2013-10-10,7.3005,7.3005,7.1339,7.2025,39483,0
2013-10-11,7.2025,7.4181,6.9967,7.1633,68649,0
2013-10-14,7.3103,7.4475,7.2123,7.2809,73627,0
2013-10-15,7.2417,7.3005,7.1143,7.1633,43736,0
2013-10-16,7.2123,7.3887,7.0065,7.0653,97966,0
2013-10-17,7.2417,7.3005,7.0065,7.1731,69699,0
2013-10-18,7.2515,7.3005,7.1633,7.2711,58473,0
2013-10-21,7.2907,7.5455,7.2613,7.5259,124906,0
2013-10-22,7.5553,7.6239,7.4475,7.4475,85108,0
2013-10-23,7.3691,7.3985,7.0555,7.0849,117763,0
2013-10-24,7.1045,7.2613,7.0555,7.0849,46330,0
2013-10-25,7.1045,7.2123,7.0359,7.0849,57861,0
2013-10-28,7.0555,7.1339,6.8693,6.8693,77148,0
2013-10-29,6.8301,6.9869,6.5754,6.6635,121845,0
2013-10-30,6.6929,6.8987,6.6929,6.7909,48983,0
2013-10-31,6.8399,6.8399,6.7125,6.7125,40216,0
2013-11-01,6.7125,6.8987,6.7125,6.8693,46636,0
2013-11-04,6.7811,6.8987,6.6635,6.7321,104120,0
2013-11-05,6.7517,6.7615,6.4578,6.5558,101129,0
2013-11-06,6.546,6.546,6.3696,6.4382,100925,0
2013-11-07,6.4382,6.4382,6.1442,6.1932,101129,0
2013-11-08,6.203,6.4186,6.1932,6.3892,31227,0
2013-11-11,6.4186,6.6929,6.3206,6.5264,35027,0
2013-11-12,6.5362,6.7419,6.5166,6.5754,131131,0
2013-11-13,7.4475,7.9669,7.3495,7.8199,857073,0
2013-11-14,7.9865,8.4078,7.8395,7.9081,415539,0
2013-11-15,7.7905,8.0453,7.5945,7.8003,114498,0
2013-11-18,8.0061,8.5254,7.8983,8.3098,286142,0
2013-11-19,8.251,8.3187,7.8395,7.9277,115943,0
2013-11-20,7.9375,7.9865,7.4769,7.5455,127458,0
2013-11-21,7.6435,7.8297,7.4573,7.7415,72862,0
2013-11-22,7.7709,7.9963,7.6435,7.9571,76230,0
2013-11-25,8.0844,8.5548,7.9179,8.4862,259610,0
2013-11-26,8.4764,8.5646,8.0844,8.2412,128478,0
2013-11-27,8.2608,8.6136,8.2608,8.6038,221750,0
2013-11-29,8.4666,8.6725,8.0844,8.447,139937,0
2013-12-02,8.4666,8.6626,8.0844,8.251,140316,0
2013-12-03,8.1432,8.4372,7.7415,7.9179,138071,0
2013-12-04,7.8591,8.1334,7.6925,7.7121,116845,0
2013-12-05,7.6925,8.0061,7.6925,7.8003,45309,0
2013-12-06,7.9767,8.0551,7.7807,7.7905,60820,0
2013-12-09,7.7611,7.8591,7.3005,7.3397,204215,0
2013-12-10,7.3397,7.7415,7.3103,7.5651,84802,0
2013-12-11,7.6631,7.6827,7.3397,7.4279,142969,0
2013-12-12,7.4377,7.5749,7.4279,7.4671,82145,0
2013-12-13,7.4671,7.6141,7.3887,7.3985,87659,0
2013-12-16,7.3593,7.5259,7.2319,7.3593,140609,0
2013-12-17,7.3593,7.6239,7.3495,7.5063,97762,0
2013-12-18,7.4475,7.5063,7.2221,7.3005,104089,0
2013-12-19,7.2711,7.4475,7.2319,7.2907,73474,0
2013-12-20,7.2319,7.3789,7.2025,7.2123,103783,0
2013-12-23,7.2809,7.5847,7.2515,7.5259,96537,0
2013-12-24,7.4279,7.7807,7.3995,7.6043,110104,0
2013-12-26,7.6239,7.8395,7.6239,7.8101,134397,0
2013-12-27,7.8395,7.9375,7.7317,7.7709,123682,0
2013-12-30,7.7709,7.8199,7.5455,7.6239,126233,0
2013-12-31,7.6239,7.9179,7.5455,7.7709,167256,0
2014-01-02,7.7415,8.2706,7.7415,8.251,195243,0
2014-01-03,8.3294,8.545,8.18,8.3686,229575,0
2014-01-06,8.4274,8.4666,7.9473,8.0648,202565,0
2014-01-07,8.104,8.2314,8.0257,8.1334,111130,0
2014-01-08,8.153,8.2216,7.9473,8.0648,67352,0
2014-01-09,8.1138,8.1236,7.8395,7.9473,99395,0
2014-01-10,7.9669,8.2706,7.7513,8.1334,141234,0
2014-01-13,8.0746,8.2216,7.8395,7.8493,149398,0
2014-01-14,7.9473,8.1138,7.7905,8.0355,123172,0
2014-01-15,8.1138,8.398,7.9375,8.0942,192972,0
2014-01-16,8.0844,8.4764,7.9014,8.251,112383,0
2014-01-17,8.2608,8.2608,8.0942,8.0942,61637,0
2014-01-21,8.251,8.2706,7.9767,8.0551,36125,0
2014-01-22,8.0551,8.5156,8.0159,8.4078,161746,0
2014-01-23,8.349,8.349,8.0746,8.0844,154194,0
2014-01-24,7.9571,7.9865,7.5259,7.5749,189510,0
2014-01-27,7.5651,7.6631,7.2515,7.2515,130111,0
2014-01-28,7.2907,7.5846,7.2515,7.4181,46524,0
2014-01-29,7.3299,7.3593,7.2025,7.3299,31635,0
2014-01-30,7.3887,7.6141,7.2319,7.4083,70821,0
2014-01-31,7.2711,7.5455,7.2711,7.5063,63678,0
2014-02-03,7.3985,7.4867,6.9967,7.0359,153080,0
2014-02-04,7.1339,7.3984,6.9869,7.0555,57286,0
2014-02-05,7.124,7.124,6.8987,6.9967,49470,0
2014-02-06,7.0359,7.2612,6.9575,7.1535,53063,0
2014-02-07,7.1927,7.4377,7.1927,7.3495,64234,0
2014-02-10,7.3593,7.5651,7.1829,7.2711,64437,0
2014-02-11,7.2907,7.4965,7.1143,7.2319,95582,0
2014-02-12,7.3103,7.589,7.2907,7.3789,83093,0
2014-02-13,7.3201,7.5455,7.2907,7.4279,62257,0
2014-02-14,7.4377,7.4569,7.2515,7.3985,21009,0
2014-02-18,7.2025,7.4671,7.1437,7.2711,78779,0
2014-02-19,7.2123,7.4083,7.1633,7.2319,37592,0
2014-02-20,7.3005,7.5063,7.1437,7.4573,70749,0
2014-02-21,7.4573,7.5749,7.3496,7.4769,48168,0
2014-02-24,7.5259,7.5259,7.3593,7.3593,36380,0
2014-02-25,7.3789,7.4083,7.0555,7.1437,84618,0
2014-02-26,7.2025,7.4181,7.0653,7.1045,92886,0
2014-02-27,7.1241,7.2515,6.987,7.0408,70996,0
2014-02-28,6.9869,7.2025,6.9673,7.0653,67493,0
2014-03-03,6.9085,7.1721,6.8791,7.1241,36769,0
2014-03-04,7.2025,7.2319,6.9432,7.1437,63083,0
2014-03-05,7.1535,7.3397,7.1437,7.2319,89513,0
2014-03-06,7.2711,7.6925,7.2613,7.5357,152274,0
2014-03-07,7.5357,8.2314,7.3299,8.1824,366679,0
2014-03-10,8.2902,8.349,7.8689,7.9669,197487,0
2014-03-11,7.9375,8.0551,7.8493,7.8983,94395,0
2014-03-12,7.8591,8.0061,7.4084,7.9473,112908,0
2014-03-13,8.0746,8.1236,7.6435,7.7121,65375,0
2014-03-14,7.7807,7.8297,7.5945,7.7219,40566,0
2014-03-17,7.7513,8.0355,7.5749,7.8101,86466,0
2014-03-18,7.8787,8.8194,7.8787,8.2412,447704,0
2014-03-19,8.251,8.2804,7.9669,8.0844,148247,0
2014-03-20,8.0355,8.2314,7.7415,8.0991,166453,0
2014-03-21,8.1334,8.7214,8.0453,8.7116,345802,0
2014-03-24,8.7116,8.7116,7.9473,7.9718,199503,0
2014-03-25,8.0257,8.398,7.9865,8.0551,211399,0
2014-03-26,8.2608,8.398,7.8983,8.0942,291551,0
2014-03-27,8.0648,8.2411,7.8395,7.9179,240910,0
2014-03-28,7.9571,8.0844,7.8689,8.0355,141794,0
2014-03-31,8.2314,8.5744,7.6827,7.7415,391967,0
2014-04-01,7.9865,8.1824,7.7415,8.1579,161583,0
2014-04-02,8.1824,8.3294,7.9963,8.2706,254638,0
2014-04-03,8.2902,8.7165,8.2118,8.6038,331543,0
2014-04-04,8.7214,8.9565,8.1824,8.4764,351266,0
2014-04-07,8.4568,8.594,7.9767,8.0061,221256,0
2014-04-08,8.0551,8.349,8.0159,8.3196,122866,0
2014-04-09,8.4078,8.425,8.0844,8.2608,135387,0
2014-04-10,8.2608,8.5156,8.1824,8.2118,231379,0
2014-04-11,8.0942,8.4176,7.9865,8.0844,214438,0
2014-04-14,8.4274,8.4274,7.8787,7.9571,233088,0
2014-04-15,8.0355,8.1432,7.3691,7.6827,202879,0
2014-04-16,7.7121,7.8395,7.6533,7.7415,90633,0
2014-04-17,7.7807,7.7807,7.5357,7.7219,100413,0
2014-04-21,7.6533,8.0844,7.6435,8.0355,87908,0
2014-04-22,8.0159,8.251,7.7415,8.0355,92849,0
2014-04-23,8.0061,8.0942,7.8101,8.0257,58731,0
2014-04-24,8.1138,8.1824,7.8689,8.0746,46563,0
2014-04-25,7.9963,8.0355,7.5945,7.7023,122567,0
2014-04-28,7.7023,7.7709,7.3495,7.5161,90247,0
2014-04-29,7.5553,7.5749,7.3495,7.4181,56068,0
2014-04-30,7.3593,7.5455,7.3495,7.3691,90814,0
2014-05-01,7.3887,7.5749,7.3005,7.5063,112228,0
2014-05-02,7.6337,7.6827,7.4573,7.6239,63487,0
2014-05-05,7.6141,7.7317,7.4769,7.6141,81719,0
2014-05-06,7.6239,7.7317,7.4181,7.5259,73580,0
2014-05-07,7.5259,7.5259,7.3299,7.4181,51244,0
2014-05-08,7.3495,7.4377,7.2123,7.2613,57430,0
2014-05-09,7.2613,7.6092,7.2417,7.3985,61080,0
2014-05-12,7.3789,7.6925,7.3789,7.6337,83275,0
2014-05-13,7.6631,7.8003,7.6533,7.7121,135623,0
2014-05-14,7.7219,7.8787,7.4181,7.5063,112201,0
2014-05-15,7.5553,7.6141,7.4181,7.5945,30170,0
2014-05-16,7.6141,7.6435,7.4768,7.5945,28485,0
2014-05-19,7.5945,7.7415,7.5259,7.6533,59834,0
2014-05-20,7.6141,7.7513,7.5945,7.6631,58314,0
2014-05-21,7.7023,7.9179,7.7023,7.8591,46068,0
2014-05-22,7.9375,8.0257,7.8199,7.9571,60997,0
2014-05-23,7.9571,8.3098,7.9375,8.1726,160818,0
2014-05-27,8.3098,9.0448,8.2608,8.7214,184374,0
2014-05-28,8.7606,9.2604,8.7312,8.9468,222373,0
2014-05-29,9.3094,9.4368,8.8782,8.9958,325067,0
2014-05-30,9.0154,9.0644,8.5352,8.6479,126773,0
2014-06-02,8.7312,8.9076,8.3784,8.4274,147239,0
2014-06-03,8.3784,8.3882,8.2314,8.2804,77140,0
2014-06-04,8.251,8.2804,8.1628,8.2118,63045,0
2014-06-05,8.2412,8.3686,8.1628,8.349,95697,0
2014-06-06,8.4764,8.5156,8.2706,8.4078,69665,0
2014-06-09,8.4274,8.643,8.3294,8.5058,98280,0
2014-06-10,8.5254,8.7606,8.5254,8.7214,102048,0
2014-06-11,8.6332,8.7998,8.5352,8.594,141205,0
2014-06-12,8.6234,8.7312,8.4078,8.4666,63116,0
2014-06-13,8.4666,8.6234,8.3588,8.4666,50951,0
2014-06-16,8.6038,8.7018,8.3294,8.5156,105500,0
2014-06-17,8.4862,8.9174,8.4862,8.7508,120101,0
2014-06-18,8.7998,8.7998,8.5646,8.6822,57877,0
2014-06-19,8.7312,8.8189,8.4862,8.5842,84857,0
2014-06-20,8.6038,8.6136,8.496,8.5842,67356,0
2014-06-23,8.6332,9.0546,8.6332,8.79,130191,0
2014-06-24,8.85,8.97,8.5,8.67,103264,0
2014-06-25,8.67,8.81,8.5259,8.77,45478,0
2014-06-26,8.79,8.85,8.67,8.79,49513,0
2014-06-27,8.79,8.8865,8.67,8.7,40390,0
2014-06-30,8.7,8.81,8.5,8.69,75036,0
2014-07-01,8.71,8.87,8.67,8.73,52807,0
2014-07-02,8.71,8.94,8.69,8.81,60400,0
2014-07-03,8.9,8.92,8.83,8.83,47013,0
2014-07-07,8.89,9.23,8.83,9.09,156219,0
2014-07-08,9.15,9.23,8.67,8.8,61706,0
2014-07-09,8.77,9.24,8.77,8.82,38693,0
2014-07-10,8.71,8.88,8.5501,8.66,49457,0
2014-07-11,8.63,8.77,8.52,8.52,52424,0
2014-07-14,8.49,8.755,8.49,8.5,97839,0
2014-07-15,8.5,8.68,8.47,8.47,57398,0
2014-07-16,8.57,8.88,8.57,8.73,50314,0
2014-07-17,8.73,8.82,8.55,8.63,49952,0
2014-07-18,8.67,8.79,8.61,8.77,37041,0
2014-07-21,8.8,9.81,8.8,9.39,457280,0
2014-07-22,9.67,9.87,9.5,9.62,217487,0
2014-07-23,9.67,9.77,9.15,9.53,104224,0
2014-07-24,9.5,9.5,9.11,9.15,78031,0
2014-07-25,9.1,9.62,8.901,9.5,184629,0
2014-07-28,9.62,9.62,9.1,9.26,95509,0
2014-07-29,9.25,9.4499,8.96,9.13,100076,0
2014-07-30,9.13,9.38,9.03,9.09,47234,0
2014-07-31,9.05,9.12,8.8,8.82,84107,0
2014-08-01,8.82,8.96,8.504,8.68,99587,0
2014-08-04,8.65,8.77,8.52,8.57,105758,0
2014-08-05,8.5,8.88,8.41,8.63,62414,0
2014-08-06,8.59,8.77,8.52,8.74,26629,0
2014-08-07,8.74,9.06,8.541,8.63,32672,0
2014-08-08,8.57,8.6792,8.5,8.61,37581,0
2014-08-11,8.53,8.66,8.3601,8.56,130490,0
2014-08-12,8.59,8.83,8.52,8.63,103262,0
2014-08-13,8.84,8.889,8.26,8.36,139050,0
2014-08-14,8.35,8.75,8.3233,8.55,86069,0
2014-08-15,8.58,9.07,8.39,9.03,121030,0
2014-08-18,9.06,9.4159,9.04,9.15,153777,0
2014-08-19,9.26,9.477,9.193,9.32,123754,0
2014-08-20,9.31,9.3299,9.1001,9.18,46042,0
2014-08-21,9.16,9.26,9.05,9.11,42732,0
2014-08-22,8.96,9.2,8.93,9.08,71272,0
2014-08-25,9,9.18,8.97,9.1,97922,0
2014-08-26,9.08,9.48,8.81,9.03,498942,0
2014-08-27,9.08,9.235,8.85,9.13,120852,0
2014-08-28,9.13,9.26,8.9899,9.23,92867,0
2014-08-29,9.28,9.28,9.0255,9.24,49892,0
2014-09-02,9.34,9.68,9.3,9.67,416934,0
2014-09-03,9.7,9.745,9.4,9.54,145401,0
2014-09-04,9.55,9.85,9.47,9.7,220969,0
2014-09-05,9.73,10.09,9.67,10.07,246133,0
2014-09-08,10.16,10.66,10.16,10.47,394378,0
2014-09-09,10.5,10.6,9.85,9.91,257584,0
2014-09-10,9.91,10.2,9.8,9.99,82828,0
2014-09-11,9.95,10.859,9.863,10.51,274119,0
2014-09-12,10.58,10.66,10.16,10.5,151776,0
2014-09-15,10.6,10.85,10.378,10.58,186531,0
2014-09-16,10.58,10.58,10.21,10.31,75353,0
2014-09-17,10.31,10.6,10.27,10.44,89234,0
2014-09-18,10.43,10.67,10.37,10.44,78336,0
2014-09-19,10.45,10.563,9.86,9.99,162855,0
2014-09-22,9.84,10.265,9.84,10.19,168176,0
2014-09-23,10.12,10.12,9.5,9.67,167788,0
2014-09-24,9.58,9.67,9.51,9.6,92577,0
2014-09-25,9.53,9.759,9.3,9.36,140412,0
2014-09-26,9.4,9.55,9.39,9.53,62893,0
2014-09-29,9.32,9.67,9.24,9.46,102533,0
2014-09-30,9.37,9.46,8.85,9.18,213133,0
2014-10-01,9.16,9.19,8.9,8.98,70398,0
2014-10-02,8.98,9.239,8.88,9.21,59989,0
2014-10-03,9.3,9.43,8.89,8.97,70048,0
2014-10-06,8.9,9.18,8.65,9.14,182129,0
2014-10-07,9.11,9.16,8.76,8.79,86528,0
2014-10-08,8.77,9.04,8.51,9.01,81566,0
2014-10-09,8.96,9.2,8.7401,9.17,124827,0
2014-10-10,9.22,9.22,8.78,9.02,114770,0
2014-10-13,8.95,9.165,8.6,9.15,159497,0
2014-10-14,9.15,9.45,9.15,9.23,76292,0
2014-10-15,9.2,9.3775,8.74,9.01,84086,0
2014-10-16,9.05,9.05,8.63,8.81,96097,0
2014-10-17,8.88,9.17,8.69,8.81,66842,0
2014-10-20,8.71,9.05,8.71,8.88,83495,0
2014-10-21,8.86,9.11,8.83,8.95,56427,0
2014-10-22,8.97,8.98,8.8108,8.93,25747,0
2014-10-23,9,9.21,8.95,9.16,75694,0
2014-10-24,9.25,9.33,9.16,9.27,30391,0
2014-10-27,9.27,9.27,8.8,8.95,88867,0
2014-10-28,9,9.19,8.98,9.16,61245,0
2014-10-29,9.16,9.21,8.86,9.12,41256,0
2014-10-30,9.12,9.12,8.84,8.89,60884,0
2014-10-31,8.99,9.19,8.99,9.19,67103,0
2014-11-03,9.19,9.38,9.13,9.18,112786,0
2014-11-04,9.18,9.32,9.06,9.07,40431,0
2014-11-05,9.07,9.14,8.7,8.75,129245,0
2014-11-06,8.86,9.29,8.78,9.29,95319,0
2014-11-07,9.29,9.32,9,9.14,74991,0
2014-11-10,9.24,9.53,9.17,9.45,133053,0
2014-11-11,9.5,9.66,9.42,9.61,92821,0
2014-11-12,9.8,9.8,9.111,9.24,172318,0
2014-11-13,9.25,9.3801,9.15,9.26,60426,0
2014-11-14,9.3,9.3,8.83,8.93,109983,0
2014-11-17,8.83,8.95,8.351,8.45,217720,0
2014-11-18,8.45,8.62,8.27,8.58,142712,0
2014-11-19,8.5,8.52,7.93,8,149862,0
2014-11-20,7.9,8.12,7.66,8.11,243377,0
2014-11-21,8.28,8.34,7.941,8.07,65794,0
2014-11-24,8,8.1099,7.9,8.04,102424,0
2014-11-25,7.96,8.12,7.8899,7.98,81809,0
2014-11-26,8.01,8.01,7.74,7.81,312931,0
2014-11-28,7.83,7.91,7.71,7.8,25320,0
2014-12-01,7.8,7.8,7.3401,7.45,161560,0
2014-12-02,7.51,7.6699,7.4001,7.59,75585,0
2014-12-03,7.61,7.84,7.59,7.8,67789,0
2014-12-04,7.85,7.92,7.57,7.6,45168,0
2014-12-05,7.55,8.08,7.54,7.84,143764,0
2014-12-08,7.83,7.83,7.25,7.27,135058,0
2014-12-09,7.22,7.22,6.9001,7.2,181066,0
2014-12-10,7.17,7.22,7.0204,7.07,60417,0
2014-12-11,7.25,7.32,7.1336,7.27,74834,0
2014-12-12,7.24,7.24,7.06,7.09,57689,0
2014-12-15,7.09,7.19,6.73,6.73,104825,0
2014-12-16,6.74,7.04,6.7,6.96,47575,0
2014-12-17,6.97,7.25,6.96,7.15,34105,0
2014-12-18,7.18,7.28,6.98,6.99,32463,0
2014-12-19,6.9,7.14,6.82,6.98,58267,0
2014-12-22,7,7.11,6.91,6.97,48636,0
2014-12-23,6.96,7.09,6.96,7.01,40065,0
2014-12-24,6.99,7.19,6.99,7.01,47698,0
2014-12-26,7.06,7.16,7.06,7.09,24107,0
2014-12-29,7.02,7.19,7,7.02,52412,0
2014-12-30,6.97,7.025,6.75,6.99,71643,0
2014-12-31,6.99,7.21,6.99,7.09,80780,0
2015-01-02,7.1,7.2287,7,7.04,49581,0
2015-01-05,7.05,7.05,6.5,6.56,99489,0
2015-01-06,6.6,6.63,6.29,6.54,69732,0
2015-01-07,6.51,6.68,6.32,6.68,47769,0
2015-01-08,6.67,6.73,6.54,6.65,55621,0
2015-01-09,6.72,6.72,6.5,6.54,41634,0
2015-01-12,6.57,6.64,6.36,6.63,50247,0
2015-01-13,6.5,6.64,6.3,6.33,81701,0
2015-01-14,6.29,6.6,6.21,6.3,36295,0
2015-01-15,6.3,6.42,6.26,6.315,25079,0
2015-01-16,6.27,6.3,6.12,6.21,47024,0
2015-01-20,6.14,6.29,6.06,6.26,30525,0
2015-01-21,6.23,6.23,6.08,6.09,29679,0
2015-01-22,6.11,6.1892,6.09,6.15,35402,0
2015-01-23,6.12,6.24,6.12,6.18,23595,0
2015-01-26,6.2799,6.2799,6.12,6.24,37484,0
2015-01-27,6.25,6.25,6.12,6.22,40486,0
2015-01-28,6.209,6.2999,6.14,6.19,37326,0
2015-01-29,6.16,6.2999,6.12,6.14,34546,0
2015-01-30,6.13,6.14,6.04,6.058,36795,0
2015-02-02,6.05,6.11,6.05,6.09,27168,0
2015-02-03,6.09,6.39,6.09,6.3,48952,0
2015-02-04,6.32,6.34,6.2,6.22,41678,0
2015-02-05,6.22,6.24,6.08,6.12,61110,0
2015-02-06,6.11,6.27,6.1,6.18,37043,0
2015-02-09,6.09,6.35,6.09,6.29,29054,0
2015-02-10,6.39,6.39,6.19,6.25,24467,0
2015-02-11,6.27,6.3299,6.2,6.29,31174,0
2015-02-12,6.27,6.33,6.21,6.23,26546,0
2015-02-13,6.24,6.39,6.23,6.37,44799,0
2015-02-17,6.4,6.6,6.37,6.59,41116,0
2015-02-18,6.61,6.65,6.5,6.53,47878,0
2015-02-19,6.5,6.6006,6.47,6.55,15595,0
2015-02-20,6.52,6.79,6.52,6.78,50816,0
2015-02-23,6.89,7.07,6.78,7,54103,0
2015-02-24,7.05,7.29,7.02,7.25,53630,0
2015-02-25,7.3,7.43,7.24,7.26,79694,0
2015-02-26,7.32,7.37,7.23,7.24,33144,0
2015-02-27,7.16,7.21,6.93,7.04,45119,0
2015-03-02,7.06,7.1,6.89,6.92,46100,0
2015-03-03,6.91,7.04,6.83,6.9,27100,0
2015-03-04,6.89,6.94,6.6,6.72,77100,0
2015-03-05,6.72,6.72,6.58,6.63,45500,0
2015-03-06,6.55,6.71,6.55,6.69,24300,0
2015-03-09,6.63,6.92,6.62,6.92,70300,0
2015-03-10,6.8,6.84,6.72,6.83,47600,0
2015-03-11,6.81,6.84,6.67,6.81,58100,0
2015-03-12,6.82,6.88,6.76,6.85,33000,0
2015-03-13,6.83,6.88,6.75,6.87,25200,0
2015-03-16,6.88,6.9,6.66,6.7,27400,0
2015-03-17,6.62,6.66,6.05,6.09,107700,0
2015-03-18,6.1,6.4,6.1,6.35,53900,0
2015-03-19,6.35,6.38,6.25,6.33,18100,0
2015-03-20,6.38,6.4,6.21,6.22,46100,0
2015-03-23,6.26,6.45,6.26,6.4,41200,0
2015-03-24,6.38,6.81,6.28,6.81,51800,0
2015-03-25,6.76,6.76,6.54,6.72,41200,0
2015-03-26,6.87,7.15,6.74,7.03,107800,0
2015-03-27,7.15,7.2,7.05,7.16,82200,0
2015-03-30,7.04,7.23,7.04,7.18,114200,0
2015-03-31,7.11,7.34,7.06,7.28,63322,0
2015-04-01,7.24,7.32,7.19,7.28,45900,0
2015-04-02,7.28,7.38,7.28,7.28,60500,0
2015-04-06,7.41,7.55,7.25,7.51,80900,0
2015-04-07,7.53,7.55,7.31,7.31,72657,0
2015-04-08,7.36,7.52,7.34,7.36,73700,0
2015-04-09,7.43,7.43,7.12,7.28,71331,0
2015-04-10,7.3,7.34,7.05,7.26,58000,0
2015-04-13,7.47,7.47,7.21,7.33,56500,0
2015-04-14,7.31,7.36,7.17,7.26,26800,0
2015-04-15,7.24,7.47,7.24,7.405,57952,0
2015-04-16,7.41,7.44,7.35,7.37,16001,0
2015-04-17,7.28,7.39,7.17,7.36,22300,0
2015-04-20,7.4,7.48,7.2931,7.45,44370,0
2015-04-21,7.29,7.29,7.11,7.15,46879,0
2015-04-22,7.09,7.14,7.04,7.13,51483,0
2015-04-23,7.15,7.24,6.99,7.24,46800,0
2015-04-24,7.2,7.24,7.11,7.16,25361,0
2015-04-27,7.08,7.23,7.07,7.09,51100,0
2015-04-28,7.1,7.48,7.09,7.46,54580,0
2015-04-29,7.46,7.49,7.35,7.44,39300,0
2015-04-30,7.35,7.43,7.25,7.35,23300,0
2015-05-01,7.35,7.35,7.06,7.15,38900,0
2015-05-04,7.1,7.24,7.05,7.23,29000,0
2015-05-05,7.14,7.17,6.99,7.17,36500,0
2015-05-06,7.15,7.22,7.09,7.22,24427,0
2015-05-07,7.15,7.1501,6.99,6.995,34795,0
2015-05-08,7.01,7.07,6.89,7.04,41000,0
2015-05-11,7.01,7.24,7.01,7.21,35100,0
2015-05-12,7.17,7.3399,7.1,7.13,41898,0
2015-05-13,7.16,7.3,7.11,7.3,34341,0
2015-05-14,7.45,7.57,7.35,7.56,87900,0
2015-05-15,7.6,7.91,7.6,7.8,90730,0
2015-05-18,7.82,7.85,7.73,7.82,49230,0
2015-05-19,7.76,7.8163,7.73,7.8,16901,0
2015-05-20,7.81,7.91,7.74,7.9,42800,0
2015-05-21,7.9,7.95,7.83,7.84,42400,0
2015-05-22,7.87,7.87,7.79,7.82,24900,0
2015-05-26,7.75,7.82,7.6,7.6,59415,0
2015-05-27,7.63,7.79,7.56,7.74,40900,0
2015-05-28,7.55,7.71,7.55,7.61,44305,0
2015-05-29,7.61,7.77,7.6,7.71,21000,0
2015-06-01,7.78,7.92,7.71,7.81,30354,0
2015-06-02,7.77,8.05,7.77,7.96,91393,0
2015-06-03,8.01,8.2,8,8.15,32800,0
2015-06-04,8.14,8.2,8.07,8.07,21100,0
2015-06-05,8.05,8.32,7.96,8.24,65800,0
2015-06-08,8.29,8.35,8.11,8.24,57100,0
2015-06-09,8.22,8.2799,8.13,8.19,32688,0
2015-06-10,8.17,8.28,8.15,8.25,21638,0
2015-06-11,8.25,8.55,8.21,8.46,87951,0
2015-06-12,8.49,8.8,8.39,8.75,101900,0
2015-06-15,8.57,8.7,8.57,8.65,73400,0
2015-06-16,8.67,8.75,8.57,8.67,45200,0
2015-06-17,8.75,8.75,8.61,8.72,43400,0
2015-06-18,8.68,8.85,8.58,8.82,67000,0
2015-06-19,8.7,8.78,8.61,8.65,237400,0
2015-06-22,8.75,8.9,8.73,8.86,53600,0
2015-06-23,8.9,8.9,8.776,8.82,36105,0
2015-06-24,8.75,8.88,8.73,8.85,45300,0
2015-06-25,8.9,8.97,8.85,8.95,31500,0
2015-06-26,8.91,8.93,8.7,8.71,37200,0
2015-06-29,8.63,8.71,8.22,8.29,96800,0
2015-06-30,8.2,8.49,8.12,8.42,53514,0
2015-07-01,8.29,8.45,8.17,8.22,34500,0
2015-07-02,8.28,8.33,8.13,8.21,28000,0
2015-07-06,8.1,8.1,6.95,7.51,192600,0
2015-07-07,7.57,7.62,7.16,7.6,109900,0
2015-07-08,7.35,7.49,6.95,7.12,166100,0
2015-07-09,7.28,7.46,7.28,7.32,71300,0
2015-07-10,7.5,7.59,7.35,7.54,34700,0
2015-07-13,7.73,7.96,7.66,7.88,40000,0
2015-07-14,7.91,7.92,7.59,7.6,42315,0
2015-07-15,7.53,7.64,7.45,7.59,25913,0
2015-07-16,7.62,7.66,7.41,7.41,21400,0
2015-07-17,7.49,7.53,7.33,7.45,19000,0
2015-07-20,7.37,7.64,7.34,7.45,116400,0
2015-07-21,7.49,7.53,7.26,7.36,41700,0
2015-07-22,7.31,7.45,7.3,7.36,24800,0
2015-07-23,7.36,7.45,7.31,7.31,18600,0
2015-07-24,7.31,7.34,7.11,7.15,31000,0
2015-07-27,7.14,7.14,6.95,7.08,64300,0
2015-07-28,7.08,7.34,7.08,7.13,38800,0
2015-07-29,7.06,7.25,7.05,7.25,15700,0
2015-07-30,7.15,7.21,7.01,7.03,17900,0
2015-07-31,7,7.08,6.82,6.83,70100,0
2015-08-03,6.78,6.9,6.62,6.68,35777,0
2015-08-04,6.69,6.81,6.62,6.76,10200,0
2015-08-05,6.89,6.95,6.76,6.8,53100,0
2015-08-06,6.7192,6.95,6.7192,6.95,16411,0
2015-08-07,6.85,7.28,6.85,7.03,31800,0
2015-08-10,6.54,7.28,6.54,7.18,68100,0
2015-08-11,7.11,7.25,7.05,7.1,24806,0
2015-08-12,6.96,7.26,6.73,7.17,74900,0
2015-08-13,6.81,7.05,6.55,6.97,90200,0
2015-08-14,6.9,7,6.72,6.73,40600,0
2015-08-17,6.73,7.08,6.55,6.93,69800,0
2015-08-18,6.93,6.96,6.73,6.79,22500,0
2015-08-19,6.74,6.83,6.59,6.75,44200,0
2015-08-20,6.72,6.76,6.59,6.65,35400,0
2015-08-21,6.56,6.59,6.46,6.48,77500,0
2015-08-24,6.07,6.17,5.78,5.79,80306,0
2015-08-25,5.51,6,5.51,5.86,57000,0
2015-08-26,5.92,5.94,5.73,5.87,41500,0
2015-08-27,6,6.39,5.95,6.37,65500,0
2015-08-28,6.45,6.56,6.34,6.56,40000,0
2015-08-31,6.46,6.46,6.17,6.26,33100,0
2015-09-01,6,6.12,5.98,6.06,22000,0
2015-09-02,6.2,6.2,6,6.08,21300,0
2015-09-03,6.03,6.19,6.03,6.05,50400,0
2015-09-04,6.03,6.08,5.95,6.01,24100,0
2015-09-08,6.1,6.1,5.9,5.9,28300,0
2015-09-09,5.98,6.13,5.9,5.92,33900,0
2015-09-10,5.95,5.95,5.75,5.82,41802,0
2015-09-11,5.77,5.83,5.71,5.81,15400,0
2015-09-14,5.78,5.84,5.76,5.8,6000,0
2015-09-15,5.77,5.78,5.57,5.78,35900,0
2015-09-16,5.81,5.84,5.66,5.79,28700,0
2015-09-17,5.78,5.85,5.7,5.78,14587,0
2015-09-18,5.8,5.83,5.77,5.77,40300,0
2015-09-21,5.78,5.8,5.68,5.7,22300,0
2015-09-22,5.65,5.72,5.28,5.38,32400,0
2015-09-23,5.35,5.35,5.26,5.28,23298,0
2015-09-24,5.29,5.33,5.2301,5.29,10730,0
2015-09-25,5.34,5.47,5.2,5.24,16400,0
2015-09-28,5.16,5.17,4.97,5,43375,0
2015-09-29,4.97,5.19,4.87,4.92,47600,0
2015-09-30,4.99,5.35,4.99,5.35,25300,0
2015-10-01,5.33,5.48,5.33,5.45,19800,0
2015-10-02,5.44,5.54,5.41,5.51,21300,0
2015-10-05,5.53,5.84,5.08,5.32,132405,0
2015-10-06,5.26,5.53,5.16,5.21,46600,0
2015-10-07,5.27,5.59,5.24,5.56,41902,0
2015-10-08,5.57,5.78,5.57,5.77,19400,0
2015-10-09,5.78,5.85,5.74,5.79,14600,0
2015-10-12,5.83,5.85,5.744,5.8275,46166,0
2015-10-13,5.81,5.88,5.71,5.81,32800,0
2015-10-14,5.8,5.83,5.71,5.81,23600,0
2015-10-15,5.84,5.84,5.68,5.79,20800,0
2015-10-16,5.73,5.81,5.71,5.75,12700,0
2015-10-19,5.75,5.9,5.72,5.86,12230,0
2015-10-20,5.81,6.01,5.81,6,11100,0
2015-10-21,5.97,6.03,5.9,5.97,13200,0
2015-10-22,6,6.02,5.94,5.94,9700,0
2015-10-23,5.96,6.01,5.93,5.93,11900,0
2015-10-26,5.97,6.05,5.95,5.98,20300,0
2015-10-27,5.93,5.93,5.84,5.9,7800,0
2015-10-28,5.96,6,5.85,5.96,29500,0
2015-10-29,5.96,5.99,5.96,5.97,5300,0
2015-10-30,5.98,6.04,5.96,6,11000,0
2015-11-02,6.04,6.07,6.02,6.04,8904,0
2015-11-03,6.04,6.1,6,6.09,21000,0
2015-11-04,6.06,6.2,6.05,6.05,11462,0
2015-11-05,6.06,6.24,6.05,6.17,11500,0
2015-11-06,6.17,6.3,6.16,6.2,17400,0
2015-11-09,6.15,6.23,6.11,6.19,17218,0
2015-11-10,6.13,6.21,6.09,6.21,18500,0
2015-11-11,6.19,6.31,6.17,6.26,17400,0
2015-11-12,5.7,6.09,5.7,6.03,113100,0
2015-11-13,5.86,5.96,5.8,5.92,17000,0
2015-11-16,5.88,6.18,5.88,6.11,38900,0
2015-11-17,6.06,6.08,5.95,5.99,9000,0
2015-11-18,5.97,6.03,5.77,5.97,9800,0
2015-11-19,5.95,6.01,5.9,5.94,5800,0
2015-11-20,5.95,6.08,5.92,5.93,20200,0
2015-11-23,5.95,6,5.93,5.95,17900,0
2015-11-24,5.95,5.97,5.9,5.97,40500,0
2015-11-25,5.95,6.03,5.95,5.95,17000,0
2015-11-27,5.94,6.04,5.9,6.04,12700,0
2015-11-30,5.98,6.05,5.72,5.92,11000,0
2015-12-01,5.9,6.15,5.89,6.15,24649,0
2015-12-02,6.09,6.15,6.03,6.05,11733,0
2015-12-03,6.02,6.027,5.9001,5.97,17999,0
2015-12-04,5.96,6.09,5.95,5.97,17200,0
2015-12-07,5.94,5.98,5.85,5.96,38200,0
2015-12-08,5.9,5.92,5.66,5.69,54158,0
2015-12-09,5.67,5.85,5.63,5.83,6800,0
2015-12-10,5.76,5.76,5.52,5.58,11100,0
2015-12-11,5.47,5.55,5.41,5.48,26800,0
2015-12-14,5.55,5.5756,5.21,5.27,27893,0
2015-12-15,5.25,5.25,4.77,4.87,51400,0
2015-12-16,4.9,5.05,4.84,4.99,35200,0
2015-12-17,4.96,5.12,4.96,5,41200,0
2015-12-18,4.99,4.99,4.87,4.87,71700,0
2015-12-21,4.87,4.9,4.77,4.77,39400,0
2015-12-22,4.78,4.85,4.75,4.8,28035,0
2015-12-23,4.8,4.89,4.8,4.83,28000,0
2015-12-24,4.81,4.85,4.75,4.83,18600,0
2015-12-28,4.75,4.79,4.59,4.74,72235,0
2015-12-29,4.72,4.839,4.68,4.72,57355,0
2015-12-30,4.66,4.7159,4.6,4.635,57353,0
2015-12-31,4.62,4.64,4.56,4.58,41457,0
2016-01-04,4.5,4.57,4.4525,4.5,29854,0
2016-01-05,4.5,4.56,4.44,4.47,31156,0
2016-01-06,4.44,4.44,4.27,4.27,33255,0
2016-01-07,4.2,4.89,4.2,4.74,160990,0
2016-01-08,4.8,5.31,4.8,5.24,158763,0
2016-01-11,5.25,5.25,4.97,5.05,76048,0
2016-01-12,5.02,5.07,4.832,4.87,43903,0
2016-01-13,4.86,4.94,4.52,4.57,20520,0
2016-01-14,4.52,4.715,4.41,4.63,30785,0
2016-01-15,4.49,4.6399,4.36,4.6,17712,0
2016-01-19,4.67,4.67,4.05,4.17,158400,0
2016-01-20,3.9,4.14,3.9,3.98,105895,0
2016-01-21,4.04,4.19,3.934,4.01,63481,0
2016-01-22,4.07,4.18,3.9675,4.08,62866,0
2016-01-25,4.04,4.11,3.96,3.97,10239,0
2016-01-26,4,4,3.91,3.93,21449,0
2016-01-27,3.99,4,3.93,3.93,7563,0
2016-01-28,3.91,3.988,3.86,3.87,12695,0
2016-01-29,3.9,3.98,3.864,3.95,28142,0
2016-02-01,3.87,3.93,3.87,3.89,12512,0
2016-02-02,3.84,3.9,3.81,3.9,13392,0
2016-02-03,3.86,3.925,3.65,3.81,73524,0
2016-02-04,3.86,3.8799,3.8295,3.84,5918,0
2016-02-05,3.85,3.89,3.8,3.8,19898,0
2016-02-08,3.8,3.8,3.501,3.55,38623,0
2016-02-09,3.73,3.89,3.56,3.62,24021,0
2016-02-10,3.6,3.69,3.58,3.63,8776,0
2016-02-11,3.56,3.6199,3.51,3.52,8983,0
2016-02-12,3.62,3.6621,3.56,3.59,14907,0
2016-02-16,4.67,5.05,4.3,4.5,240896,0
2016-02-17,4.41,4.62,4.3,4.33,32583,0
2016-02-18,4.29,4.33,4.25,4.25,20627,0
2016-02-19,4.25,4.2989,4.25,4.29,4655,0
2016-02-22,4.29,4.425,4.29,4.36,16449,0
2016-02-23,4.35,4.35,4.2955,4.3,3656,0
2016-02-24,4.28,4.33,4.25,4.26,14850,0
2016-02-25,4.3,4.3,4.26,4.28,3985,0
2016-02-26,4.299,4.32,4.27,4.27,14127,0
2016-02-29,4.27,4.286,4.143,4.21,12482,0
2016-03-01,4.2,4.28,4.18,4.19,24335,0
2016-03-02,4.19,4.23,4.12,4.19,51863,0
2016-03-03,4.2,4.249,4.18,4.2,34622,0
2016-03-04,4.21,4.21,4.08,4.09,39387,0
2016-03-07,4.05,4.14,4.01,4.12,20128,0
2016-03-08,4.12,4.17,4.08,4.11,13226,0
2016-03-09,4.16,4.18,4.1,4.13,6272,0
2016-03-10,4.16,4.16,4.1,4.12,4261,0
2016-03-11,4.12,4.18,4.12,4.15,11220,0
2016-03-14,4.17,4.2,4.15,4.15,18929,0
2016-03-15,4.17,4.17,4.1,4.11,9736,0
2016-03-16,4.1,4.18,4.1,4.15,5831,0
2016-03-17,4.17,4.21,4.11,4.21,12333,0
2016-03-18,4.2,4.25,4.14,4.14,29033,0
2016-03-21,4.14,4.24,4.13,4.13,32870,0
2016-03-22,4.18,4.25,4.12,4.14,22278,0
2016-03-23,4.1899,4.1899,4.07,4.1,7472,0
2016-03-24,4.0701,4.0999,4.05,4.08,12762,0
2016-03-28,4.11,4.38,4.1,4.3,24231,0
2016-03-29,4.31,4.4699,4.21,4.44,40951,0
2016-03-30,4.55,4.75,4.39,4.56,74086,0
2016-03-31,4.6,4.69,4.42,4.635,47379,0
2016-04-01,4.66,4.77,4.53,4.6,11212,0
2016-04-04,4.6,4.6,4.4599,4.47,17232,0
2016-04-05,4.41,4.41,4.29,4.35,25564,0
2016-04-06,4.5099,4.5099,4.34,4.37,19337,0
2016-04-07,4.3926,4.4455,4.2401,4.3,12202,0
2016-04-08,4.36,4.39,4.28,4.31,12512,0
2016-04-11,4.29,4.38,4.25,4.34,19178,0
2016-04-12,4.4299,4.4299,4.3351,4.3899,14026,0
2016-04-13,4.46,4.66,4.46,4.59,28752,0
2016-04-14,4.6,4.6,4.53,4.6,3961,0
2016-04-15,4.56,4.594,4.44,4.59,22886,0
2016-04-18,4.55,4.6,4.46,4.535,26674,0
2016-04-19,4.56,4.6,4.41,4.44,16982,0
2016-04-20,4.5,4.6,4.39,4.54,12900,0
2016-04-21,4.5,4.54,4.47,4.48,6582,0
2016-04-22,4.5,4.5,4.3,4.39,28933,0
2016-04-25,4.33,4.34,4.28,4.32,43039,0
2016-04-26,4.3,4.39,4.2501,4.36,11663,0
2016-04-27,4.4,4.55,4.4,4.46,23142,0
2016-04-28,4.43,4.4524,4.4,4.4,33174,0
2016-04-29,4.4,4.4999,4.35,4.36,48102,0
2016-05-02,4.42,4.42,4.35,4.39,10761,0
2016-05-03,4.35,4.37,4.15,4.2291,32470,0
2016-05-04,4.1805,4.25,4.15,4.23,39563,0
2016-05-05,4.27,4.27,4.11,4.14,16485,0
2016-05-06,4.11,4.14,4.01,4.03,30328,0
2016-05-09,3.99,4.05,3.94,3.95,14921,0
2016-05-10,4.16,4.17,3.97,4.0189,16175,0
2016-05-11,3.97,3.99,3.9,3.9,31785,0
2016-05-12,3.8112,3.921,3.81,3.89,17425,0
2016-05-13,3.83,3.9399,3.81,3.86,11547,0
2016-05-16,3.92,4,3.91,3.99,7758,0
2016-05-17,3.95,4.15,3.95,4.07,8759,0
2016-05-18,4.02,4.165,4.02,4.05,13555,0
2016-05-19,4,4.03,3.92,3.93,8100,0
2016-05-20,3.95,4.0441,3.92,3.99,17276,0
2016-05-23,3.9776,3.9776,3.85,3.85,17535,0
2016-05-24,3.9,4.04,3.65,3.78,55124,0
2016-05-25,3.81,3.85,3.67,3.78,46461,0
2016-05-26,3.75,3.9,3.69,3.88,20414,0
2016-05-27,3.8,4,3.8,3.93,25375,0
2016-05-31,3.93,4.1,3.93,3.96,20220,0
2016-06-01,3.98,4.063,3.97,4.063,10085,0
2016-06-02,4.03,4.24,4.03,4.17,22804,0
2016-06-03,4.13,4.23,4.0605,4.07,15323,0
2016-06-06,4.03,4.14,4.03,4.04,18105,0
2016-06-07,4.1,4.14,4.05,4.05,30945,0
2016-06-08,4.09,4.17,4.07,4.09,19418,0
2016-06-09,4.06,4.1399,4.06,4.119,9012,0
2016-06-10,4.04,4.1,4.02,4.02,8500,0
2016-06-13,4.02,4.02,3.82,3.82,13991,0
2016-06-14,3.78,3.78,3.6,3.6999,25567,0
2016-06-15,3.73,3.73,3.63,3.67,14555,0
2016-06-16,3.6,3.65,3.5201,3.59,27738,0
2016-06-17,3.59,3.67,3.57,3.57,26998,0
2016-06-20,3.658,3.658,3.54,3.56,21808,0
2016-06-21,3.6,3.6,3.51,3.51,58409,0
2016-06-22,3.59,3.59,3.42,3.47,13939,0
2016-06-23,3.52,3.56,3.46,3.48,25808,0
2016-06-24,3.47,3.5147,3.35,3.35,44012,0
2016-06-27,3.33,3.33,3.16,3.21,50128,0
2016-06-28,3.29,3.32,3.1,3.15,124510,0
2016-06-29,3.22,3.26,3.17,3.23,110913,0
2016-06-30,3.27,3.27,3.18,3.23,40793,0
2016-07-01,3.26,3.31,3.19,3.2,94155,0
2016-07-05,3.17,3.19,3.16,3.18,50091,0
2016-07-06,3.2,3.359,3.188,3.22,40557,0
2016-07-07,3.21,3.28,3.21,3.23,36685,0
2016-07-08,3.3164,3.4,3.3164,3.35,27636,0
2016-07-11,3.4,3.6405,3.4,3.49,90078,0
2016-07-12,3.55,3.56,3.45,3.48,65926,0
2016-07-13,3.45,3.58,3.45,3.57,33629,0
2016-07-14,3.6,3.74,3.6,3.67,60868,0
2016-07-15,3.72,3.74,3.55,3.69,46948,0
2016-07-18,3.7,3.71,3.677,3.7,5565,0
2016-07-19,3.67,3.69,3.591,3.65,10938,0
2016-07-20,3.6,3.68,3.6,3.64,18891,0
2016-07-21,3.67,3.72,3.6599,3.7,17180,0
2016-07-22,3.69,3.74,3.64,3.68,16000,0
2016-07-25,3.739,3.739,3.63,3.69,5883,0
2016-07-26,3.68,3.83,3.65,3.668,103282,0
2016-07-27,3.67,3.76,3.6401,3.6695,3579,0
2016-07-28,3.72,3.72,3.51,3.55,18377,0
2016-07-29,3.57,3.58,3.5,3.51,12612,0
2016-08-01,3.5,3.58,3.5,3.55,12567,0
2016-08-02,3.54,3.63,3.49,3.49,27440,0
2016-08-03,3.53,3.55,3.5,3.52,9817,0
2016-08-04,3.491,3.52,3.41,3.4692,39760,0
2016-08-05,3.46,3.59,3.46,3.51,18784,0
2016-08-08,3.53,3.64,3.53,3.6,5182,0
2016-08-09,3.63,3.72,3.5833,3.69,20327,0
2016-08-10,3.72,3.74,3.62,3.73,16922,0
2016-08-11,3.7,3.7,3.51,3.55,20043,0
2016-08-12,3.6,3.6299,3.52,3.59,29030,0
2016-08-15,3.63,3.69,3.6,3.69,34397,0
2016-08-16,3.68,3.74,3.63,3.71,11694,0
2016-08-17,3.75,3.85,3.74,3.7732,137318,0
2016-08-18,3.75,3.97,3.66,3.91,294963,0
2016-08-19,3.92,4.1699,3.92,4.07,46032,0
2016-08-22,4.07,4.2899,4.01,4.01,28159,0
2016-08-23,4.07,4.17,4.06,4.14,13083,0
2016-08-24,4.1,4.19,4.07,4.1,15999,0
2016-08-25,4.06,4.13,3.94,3.97,24015,0
2016-08-26,3.93,4.051,3.9,3.9,18552,0
2016-08-29,3.89,3.95,3.85,3.8648,32964,0
2016-08-30,3.83,3.88,3.83,3.86,19890,0
2016-08-31,3.878,3.93,3.87,3.9,13337,0
2016-09-01,3.9,3.9,3.87,3.89,2827,0
2016-09-02,3.9,3.9,3.85,3.879,23746,0
2016-09-06,3.86,3.885,3.82,3.82,9280,0
2016-09-07,3.8,3.9,3.8,3.84,6100,0
2016-09-08,3.87,3.95,3.69,3.89,88803,0
2016-09-09,3.9,4.09,3.9,3.98,81310,0
2016-09-12,4,4.05,3.9518,3.98,24254,0
2016-09-13,3.965,3.98,3.91,3.91,9855,0
2016-09-14,3.91,3.99,3.9,3.92,14170,0
2016-09-15,3.95,4.04,3.9,3.93,18892,0
2016-09-16,3.9496,3.9496,3.86,3.8605,7735,0
2016-09-19,3.85,3.94,3.85,3.89,23054,0
2016-09-20,3.93,4.04,3.86,3.98,14477,0
2016-09-21,4,4.18,4,4.03,25451,0
2016-09-22,4.03,4.3,4.02,4.26,41001,0
2016-09-23,4.29,4.34,4.225,4.34,29974,0
2016-09-26,4.38,4.43,4.17,4.19,46713,0
2016-09-27,4.2,4.37,4.18,4.19,27728,0
2016-09-28,4.16,4.21,4.11,4.15,15226,0
2016-09-29,4.18,4.26,4.15,4.15,11975,0
2016-09-30,4.17,4.29,4.1,4.15,36907,0
2016-10-03,4.11,4.3148,4.11,4.13,18954,0
2016-10-04,4.16,4.31,4.16,4.27,25030,0
2016-10-05,4.3,4.39,4.26,4.39,40750,0
2016-10-06,4.35,4.47,4.04,4.15,75581,0
2016-10-07,4.12,4.23,4.11,4.18,14651,0
2016-10-10,4.19,4.19,4.14,4.14,8717,0
2016-10-11,4.14,4.179,3.9801,4.01,23582,0
2016-10-12,4.03,4.0438,3.97,3.9725,14905,0
2016-10-13,3.97,3.97,3.861,3.9,36211,0
2016-10-14,3.92,3.9274,3.86,3.89,3250,0
2016-10-17,3.89,3.92,3.88,3.92,9614,0
2016-10-18,3.96,3.96,3.9,3.9,8735,0
2016-10-19,3.96,4.0236,3.92,4,8499,0
2016-10-20,4.05,4.1,4.05,4.06,19057,0
2016-10-21,4.06,4.06,4.01,4.01,8418,0
2016-10-24,4.05,4.0699,4.01,4.02,10592,0
2016-10-25,4.0629,4.0629,4.01,4.05,10654,0
2016-10-26,4.09,4.14,4.06,4.09,37140,0
2016-10-27,4.12,4.2,3.9,3.9,40253,0
2016-10-28,3.9,3.95,3.9,3.9,10616,0
2016-10-31,3.88,3.89,3.8101,3.8158,17159,0
2016-11-01,3.83,3.88,3.75,3.7636,27753,0
2016-11-02,3.72,3.82,3.72,3.76,15824,0
2016-11-03,3.76,3.86,3.76,3.8,14326,0
2016-11-04,3.79,3.95,3.79,3.8953,10541,0
2016-11-07,3.95,3.97,3.8814,3.9,18925,0
2016-11-08,3.861,3.94,3.86,3.94,9767,0
2016-11-09,3.94,3.94,3.8368,3.86,27344,0
2016-11-10,3.96,4.2,3.96,3.99,36826,0
2016-11-11,3.93,4.15,3.88,4.14,17886,0
2016-11-14,4.17,4.25,4.1051,4.19,29585,0
2016-11-15,4.16,4.21,4.16,4.21,18940,0
2016-11-16,4.2,4.29,4.18,4.28,22448,0
2016-11-17,4.3,4.34,4.28,4.32,35803,0
2016-11-18,4.37,4.4,4.3,4.3,20246,0
2016-11-21,4.28,4.3,4.241,4.3,13468,0
2016-11-22,4.34,4.3999,4.3,4.36,14892,0
2016-11-23,4.4,4.8499,4.3834,4.83,242803,0
2016-11-25,4.91,6.13,4.91,6.02,327921,0
2016-11-28,6.45,7.29,6.26,7.03,690490,0
2016-11-29,7.05,7.05,6.17,6.38,340625,0
2016-11-30,6.49,6.94,6.4,6.88,201355,0
2016-12-01,7,7.05,6.5408,6.75,120489,0
2016-12-02,6.79,6.95,6.44,6.95,173789,0
2016-12-05,7.1,7.9,7.05,7.45,333387,0
2016-12-06,7.5,7.88,7.4275,7.78,176537,0
2016-12-07,7.8,7.8,6.71,7.31,158439,0
2016-12-08,7.55,7.96,6.94,7.67,202775,0
2016-12-09,7.53,7.65,7.1833,7.33,106319,0
2016-12-12,7.21,7.31,6.83,7.1,153994,0
2016-12-13,7,7.18,6.83,6.9,248262,0
2016-12-14,6.9,6.9,6.41,6.51,137076,0
2016-12-15,6.37,6.38,5.77,6.21,173011,0
2016-12-16,6.19,6.307,5.72,5.77,199689,0
2016-12-19,5.64,5.77,5.31,5.57,334999,0
2016-12-20,5.48,6.13,5.4601,6.06,154907,0
2016-12-21,6.08,6.0937,5.66,5.8,83344,0
2016-12-22,5.81,5.95,5.65,5.71,58869,0
2016-12-23,5.7,5.82,5.65,5.78,31948,0
2016-12-27,5.68,5.8899,5.6,5.69,102187,0
2016-12-28,5.7,5.865,5.51,5.52,72904,0
2016-12-29,5.5,5.66,5.31,5.52,106873,0
2016-12-30,5.46,5.5335,5.34,5.36,77413,0
2017-01-03,5.42,5.59,5.32,5.4,63561,0
2017-01-04,5.45,5.5868,5.37,5.45,82498,0
2017-01-05,5.43,5.51,5.37,5.45,29593,0
2017-01-06,5.48,5.52,5.44,5.5,27697,0
2017-01-09,5.53,5.8593,5.53,5.68,143289,0
2017-01-10,5.76,6.05,5.76,5.9,136028,0
2017-01-11,5.99,5.99,5.65,5.67,96940,0
2017-01-12,5.67,5.75,5.4505,5.5,45812,0
2017-01-13,5.52,5.56,5.44,5.46,31755,0
2017-01-17,5.47,5.57,5.45,5.51,47338,0
2017-01-18,5.51,5.57,5.41,5.43,24785,0
2017-01-19,5.46,5.54,5.42,5.43,17579,0
2017-01-20,5.48,5.5447,5.44,5.47,25784,0
2017-01-23,5.48,5.51,5.1161,5.17,70936,0
2017-01-24,5.17,5.28,5.16,5.22,28695,0
2017-01-25,5.2,5.2209,4.99,4.99,93186,0
2017-01-26,5.02,5.1,5,5.04,44768,0
2017-01-27,5,5.0216,4.71,4.77,71533,0
2017-01-30,4.7,4.7,4.36,4.51,107239,0
2017-01-31,4.47,4.6,4.45,4.47,62472,0
2017-02-01,4.47,4.5745,4.35,4.38,46218,0
2017-02-02,4.35,4.4946,4.35,4.43,35898,0
2017-02-03,4.45,4.56,4.45,4.51,26920,0
2017-02-06,4.51,4.75,4.51,4.73,76549,0
2017-02-07,4.77,4.95,4.69,4.7,44441,0
2017-02-08,4.72,4.8,4.66,4.66,57504,0
2017-02-09,4.66,4.8,4.66,4.77,27466,0
2017-02-10,4.76,4.97,4.76,4.92,57828,0
2017-02-13,4.97,5.24,4.91,4.91,79663,0
2017-02-14,4.92,4.95,4.88,4.91,43364,0
2017-02-15,4.9,4.91,4.6501,4.79,99355,0
2017-02-16,4.75,4.91,4.75,4.84,56218,0
2017-02-17,4.84,4.88,4.78,4.87,23698,0
2017-02-21,4.88,4.8822,4.8,4.85,35314,0
2017-02-22,4.86,4.89,4.82,4.87,9701,0
2017-02-23,4.86,4.97,4.81,4.91,42581,0
2017-02-24,4.95,4.95,4.79,4.86,28675,0
2017-02-27,4.83,4.9331,4.78,4.86,39303,0
2017-02-28,4.88,4.88,4.75,4.8,21919,0
2017-03-01,4.85,4.8799,4.79,4.83,21911,0
2017-03-02,4.82,4.83,4.73,4.73,23426,0
2017-03-03,4.71,4.79,4.65,4.66,23411,0
2017-03-06,4.66,4.7,4.56,4.63,18322,0
2017-03-07,4.61,4.65,4.5601,4.57,19071,0
2017-03-08,4.57,4.57,4.421,4.53,36577,0
2017-03-09,4.49,4.56,4.45,4.51,10158,0
2017-03-10,4.54,4.57,4.51,4.53,8530,0
2017-03-13,4.65,4.97,4.52,4.97,58288,0
2017-03-14,4.94,5.1499,4.8063,5.1,71272,0
2017-03-15,5.19,5.51,4.771,5.31,104662,0
2017-03-16,5.49,5.55,5.25,5.35,79407,0
2017-03-17,5.38,5.5,5.275,5.43,93199,0
2017-03-20,5.45,5.68,5.45,5.48,69584,0
2017-03-21,5.48,5.64,5.21,5.22,84117,0
2017-03-22,5.19,5.21,5.05,5.1,56595,0
2017-03-23,5.2,5.44,5.13,5.2,33529,0
2017-03-24,5.16,5.19,5.08,5.1,15210,0
2017-03-27,5.1,5.46,4.97,5.09,78061,0
2017-03-28,5.2,5.38,5.05,5.29,23482,0
2017-03-29,5.3,5.54,5.3,5.41,134206,0
2017-03-30,5.4001,5.4001,5,5.15,90116,0
2017-03-31,5.15,5.15,4.95,4.99,55810,0
2017-04-03,5.1,5.2492,4.9501,5.17,48674,0
2017-04-04,5.13,5.17,4.95,5.12,71578,0
2017-04-05,5.15,5.19,5,5,39802,0
2017-04-06,4.978,5,4.77,4.99,35155,0
2017-04-07,5.01,5.1169,4.91,4.92,23450,0
2017-04-10,4.9,5.02,4.77,4.88,30603,0
2017-04-11,4.8394,5.05,4.83,4.93,38624,0
2017-04-12,4.85,4.94,4.8,4.88,15856,0
2017-04-13,4.92,4.99,4.851,4.87,48293,0
2017-04-17,4.85,4.85,4.6,4.74,70829,0
2017-04-18,4.66,4.75,4.65,4.69,27729,0
2017-04-19,4.67,4.77,4.64,4.67,29492,0
2017-04-20,4.71,4.94,4.676,4.93,64876,0
2017-04-21,4.81,4.94,4.6713,4.74,62112,0
2017-04-24,4.74,4.8507,4.74,4.83,25260,0
2017-04-25,4.87,4.89,4.81,4.84,15259,0
2017-04-26,4.79,4.9,4.79,4.84,13674,0
2017-04-27,4.81,4.87,4.81,4.86,10196,0
2017-05-01,4.8,4.88,4.72,4.83,14776,0
2017-05-02,4.75,4.78,4.69,4.7,23446,0
2017-05-03,4.65,4.7,4.4,4.5,64212,0
2017-05-04,4.54,4.639,4.43,4.49,24648,0
2017-05-05,4.51,4.67,4.5,4.57,3113,0
2017-05-08,4.62,4.6399,4.54,4.58,8500,0
2017-05-09,4.62,4.62,4.4,4.46,91663,0
2017-05-10,4.46,4.589,4.4,4.53,57298,0
2017-05-11,4.36,4.53,4.35,4.41,54662,0
2017-05-12,4.36,4.5,4.3,4.45,69009,0
2017-05-15,4.8,5.14,4.8,5.1,178494,0
2017-05-16,5.1,5.1,4.93,5.06,40949,0
2017-05-17,5.04,5.04,4.926,4.97,30332,0
2017-05-18,4.99,5.03,4.9098,4.95,8040,0
2017-05-19,4.9846,5.1199,4.9846,5.05,52721,0
2017-05-22,5.1,5.12,5.0528,5.06,37879,0
2017-05-23,5.06,5.06,5,5.02,36287,0
2017-05-24,5.05,5.05,5.01,5.05,21855,0
2017-05-25,5.04,5.0839,5,5.01,14680,0
2017-05-26,5.0699,5.1299,5.02,5.07,14846,0
2017-05-30,5.05,5.2312,5.05,5.1,82557,0
2017-05-31,5.1,5.15,5.03,5.11,31064,0
2017-06-01,5.06,5.12,5.06,5.07,9261,0
2017-06-02,5.01,5.1,5.01,5.07,18182,0
2017-06-05,5.04,5.0472,5.01,5.02,13382,0
2017-06-06,5.02,5.0499,4.95,4.99,41145,0
2017-06-07,4.97,5.0099,4.95,4.96,8973,0
2017-06-08,4.96,4.98,4.9553,4.98,21739,0
2017-06-09,4.96,5.049,4.91,4.96,14901,0
2017-06-12,4.95,4.96,4.82,4.88,46367,0
2017-06-13,4.88,4.96,4.82,4.82,37501,0
2017-06-14,4.85,4.949,4.85,4.86,32098,0
2017-06-15,4.82,4.8386,4.8,4.82,23530,0
2017-06-16,4.8,4.84,4.71,4.81,114105,0
2017-06-19,4.81,4.89,4.7183,4.83,47234,0
2017-06-20,4.81,4.903,4.8,4.82,25535,0
2017-06-21,4.85,4.85,4.73,4.76,36632,0
2017-06-22,4.7358,4.83,4.73,4.82,8438,0
2017-06-23,4.82,4.83,4.79,4.81,12953,0
2017-06-26,4.8,4.8,4.76,4.78,8132,0
2017-06-27,4.79,4.88,4.79,4.83,17057,0
2017-06-28,4.83,4.8501,4.75,4.78,19480,0
2017-06-29,4.78,4.81,4.75,4.81,33200,0
2017-06-30,4.81,4.85,4.81,4.84,15625,0
2017-07-03,4.85,4.85,4.8367,4.85,2134,0
2017-07-05,4.86,4.89,4.85,4.89,10346,0
2017-07-06,4.92,4.92,4.7746,4.81,29741,0
2017-07-07,4.84,4.86,4.77,4.84,8748,0
2017-07-10,4.845,4.8477,4.81,4.81,6585,0
2017-07-11,4.8,4.905,4.8,4.83,14370,0
2017-07-12,4.9399,4.9399,4.8357,4.8357,2786,0
2017-07-13,4.88,4.92,4.8153,4.865,13642,0
2017-07-14,4.863,4.8799,4.818,4.8514,13156,0
2017-07-17,4.87,4.87,4.85,4.868,7301,0
2017-07-18,4.86,4.87,4.8,4.85,9348,0
2017-07-19,4.8058,4.9199,4.8058,4.88,10342,0
2017-07-20,4.894,4.8965,4.82,4.83,4615,0
2017-07-21,4.83,4.85,4.81,4.83,15914,0
2017-07-24,4.77,4.87,4.7618,4.81,24669,0
2017-07-25,4.83,4.88,4.79,4.79,4405,0
2017-07-26,4.78,4.8332,4.78,4.81,7103,0
2017-07-27,4.78,4.8,4.75,4.78,13966,0
2017-07-28,4.8,4.85,4.77,4.85,16459,0
2017-07-31,4.84,4.84,4.77,4.83,9955,0
2017-08-01,4.81,4.81,4.77,4.81,8858,0
2017-08-02,4.77,4.8,4.77,4.79,5968,0
2017-08-03,4.7748,4.79,4.72,4.77,33422,0
2017-08-04,4.7599,4.7599,4.7,4.72,13147,0
2017-08-07,4.77,4.799,4.72,4.7564,18077,0
2017-08-08,4.72,4.7567,4.7,4.71,9866,0
2017-08-09,4.7696,4.79,4.64,4.76,34934,0
2017-08-10,5,5.0367,4.83,4.89,72128,0
2017-08-11,4.8827,4.89,4.82,4.83,17979,0
2017-08-14,4.8,5.06,4.8,5,43046,0
2017-08-15,5.06,5.2193,5.04,5.04,95520,0
2017-08-16,5.13,5.3,5.11,5.19,87743,0
2017-08-17,5.25,5.3,5.19,5.19,56629,0
2017-08-18,5.2,5.35,5.061,5.23,67352,0
2017-08-21,5.4,5.41,5.18,5.29,94500,0
2017-08-22,5.2642,5.38,5.2642,5.33,36205,0
2017-08-23,5.34,5.42,5.2,5.23,76270,0
2017-08-24,5.23,5.3511,5.07,5.13,65184,0
2017-08-25,5.23,5.26,5.15,5.25,24054,0
2017-08-28,5.3,5.45,5.25,5.36,137866,0
2017-08-29,5.4,5.41,5.33,5.37,17272,0
2017-08-30,5.39,5.5,5.3889,5.49,44471,0
2017-08-31,5.48,5.49,5.34,5.39,33740,0
2017-09-01,5.5,5.5,5.23,5.35,70325,0
2017-09-05,5.45,5.5,5.3725,5.49,105512,0
2017-09-06,5.5,5.508,5.45,5.5,46961,0
2017-09-07,5.5,5.58,5.4793,5.55,71092,0
2017-09-08,5.58,5.59,5.55,5.58,44697,0
2017-09-11,5.65,5.88,5.59,5.85,150259,0
2017-09-12,5.9,5.9,5.64,5.75,97895,0
2017-09-13,5.72,5.7643,5.5669,5.57,46743,0
2017-09-14,5.47,5.5494,5.3501,5.48,51277,0
2017-09-15,5.45,5.4509,5.2,5.24,129423,0
2017-09-18,5.22,5.3999,5.22,5.29,131517,0
2017-09-19,5.38,5.5,5.34,5.48,68505,0
2017-09-20,5.48,5.51,5.29,5.29,36857,0
2017-09-21,5.3,5.32,5.201,5.27,43227,0
2017-09-22,5.25,5.304,5.2,5.22,37585,0
2017-09-25,5.25,5.4,5.22,5.31,42866,0
2017-09-26,5.35,5.375,5.26,5.27,30847,0
2017-09-27,5.3,5.36,5.26,5.3,22443,0
2017-09-28,5.28,5.38,5.2,5.38,26264,0
2017-09-29,5.29,5.29,5.2,5.2,28102,0
2017-10-02,5.1,5.26,5.1,5.12,56357,0
2017-10-03,5.2,5.272,5.2,5.21,31448,0
2017-10-04,5.24,5.259,5.2,5.2,26880,0
2017-10-05,5.18,5.365,5.15,5.24,46964,0
2017-10-06,5.23,5.47,5.23,5.3,123207,0
2017-10-09,5.3,5.349,5.26,5.27,39678,0
2017-10-10,5.38,5.38,5.28,5.35,34557,0
2017-10-11,5.32,5.35,5.28,5.29,32265,0
2017-10-12,5.25,5.28,5.22,5.23,30371,0
2017-10-13,5.241,5.379,5.23,5.27,55345,0
2017-10-16,5.24,5.25,5.17,5.19,52052,0
2017-10-17,5.17,5.199,5.11,5.13,25162,0
2017-10-18,5.15,5.1899,5.14,5.16,12203,0
2017-10-19,5.14,5.14,5.07,5.09,30393,0
2017-10-20,5.09,5.19,5.09,5.17,18898,0
2017-10-23,5.16,5.21,5.08,5.09,63908,0
2017-10-24,5.1274,5.1499,5.0311,5.05,34679,0
2017-10-25,5.02,5.15,5.01,5.06,17253,0
2017-10-26,5.08,5.19,5.0611,5.17,16986,0
2017-10-27,5.15,5.15,5.01,5.06,28797,0
2017-10-30,5.03,5.07,5.03,5.06,26419,0
2017-10-31,5.04,5.0663,5.04,5.05,14393,0
2017-11-01,5.05,5.1,5.05,5.07,22477,0
2017-11-02,5.09,5.1,5.07,5.1,37211,0
2017-11-03,5.09,5.1758,5.09,5.15,32262,0
2017-11-06,5.16,5.2,5.151,5.191,29816,0
2017-11-07,5.15,5.23,5.15,5.23,22275,0
2017-11-08,5.25,5.25,5,5.1101,45956,0
2017-11-09,5.11,5.17,5.08,5.1099,55597,0
2017-11-10,5.11,5.15,5.0836,5.12,16438,0
