Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.762,10.099,9.724,9.964,216809,0
2005-02-28,9.867,10.047,9.867,9.927,324345,0
2005-03-01,10.174,10.526,9.934,10.414,208023,0
2005-03-02,10.609,10.871,10.347,10.736,95869,0
2005-03-03,10.744,10.834,10.526,10.594,73299,0
2005-03-04,10.766,10.766,10.572,10.639,68374,0
2005-03-07,10.729,10.766,10.317,10.684,151167,0
2005-03-08,10.549,10.766,10.377,10.759,136804,0
2005-03-09,10.497,10.766,10.489,10.684,78314,0
2005-03-10,11.096,11.096,10.497,10.901,127178,0
2005-03-11,11.479,11.944,11.291,11.524,200139,0
2005-03-14,11.801,11.861,11.306,11.389,76406,0
2005-03-15,11.659,11.659,11.006,11.029,32320,0
2005-03-16,11.396,11.396,10.684,10.931,45224,0
2005-03-17,11.164,11.186,10.684,10.729,131889,0
2005-03-18,10.834,10.834,10.654,10.766,68765,0
2005-03-21,10.691,11.006,10.684,10.811,8129,0
2005-03-22,10.691,11.081,10.684,10.722,50355,0
2005-03-23,10.691,10.909,10.684,10.804,62964,0
2005-03-24,10.811,11.059,10.684,10.706,48466,0
2005-03-28,10.714,10.804,10.639,10.691,26877,0
2005-03-29,10.587,10.796,10.512,10.676,43783,0
2005-03-30,10.796,10.871,10.587,10.871,98596,0
2005-03-31,10.939,10.939,10.759,10.909,53387,0
2005-04-01,11.037,11.037,10.564,10.684,95627,0
2005-04-04,10.639,10.796,10.609,10.796,39659,0
2005-04-05,10.774,11.051,10.632,10.909,55181,0
2005-04-06,10.894,10.939,10.759,10.826,12451,0
2005-04-07,10.624,10.834,10.489,10.519,35833,0
2005-04-08,10.676,10.976,10.122,10.422,65421,0
2005-04-11,10.287,10.497,10.092,10.242,38462,0
2005-04-12,10.084,10.609,10.032,10.534,53922,0
2005-04-13,10.534,10.909,10.534,10.864,67679,0
2005-04-14,10.736,11.171,10.669,10.991,84102,0
2005-04-15,10.991,11.059,10.497,10.594,64318,0
2005-04-18,10.407,11.089,10.302,10.489,43594,0
2005-04-19,10.137,10.534,10.114,10.534,87912,0
2005-04-20,10.534,10.534,10.302,10.309,166221,0
2005-04-21,10.422,10.669,10.384,10.542,41591,0
2005-04-22,10.587,10.594,10.384,10.414,110205,0
2005-04-25,10.564,10.781,10.347,10.639,111490,0
2005-04-26,6.5978,7.0102,6.4779,6.5978,6831714,0
2005-04-27,6.4704,6.6729,6.2529,6.5603,636693,0
2005-04-28,6.7103,6.7479,6.5078,6.5978,1215938,0
2005-04-29,6.5827,6.6428,6.4704,6.4704,662896,0
2005-05-02,6.4029,6.6578,6.2078,6.4104,618413,0
2005-05-03,6.3729,6.4853,6.3053,6.3804,251123,0
2005-05-04,6.3503,6.4479,6.3503,6.3954,94314,0
2005-05-05,6.4029,6.5902,6.4029,6.5902,146815,0
2005-05-06,6.5978,6.6354,6.5603,6.5603,51090,0
2005-05-09,6.5379,6.5978,6.4704,6.5978,98192,0
2005-05-10,6.6279,6.6279,6.4629,6.5603,81280,0
2005-05-11,6.5678,6.7479,6.5229,6.688,247219,0
2005-05-12,6.6729,6.8977,6.6729,6.6803,203205,0
2005-05-13,6.6279,6.6729,6.4479,6.5753,126037,0
2005-05-16,6.7177,6.7177,6.493,6.493,184055,0
2005-05-17,6.6279,6.6279,6.3129,6.4553,199772,0
2005-05-18,6.5827,6.6652,6.2604,6.5305,104167,0
2005-05-19,6.5229,6.6502,6.5154,6.5827,63297,0
2005-05-20,6.5978,6.7777,6.5603,6.7328,42935,0
2005-05-23,6.7254,6.8903,6.6803,6.7852,242650,0
2005-05-24,6.8977,7.1676,6.8378,7.0102,213744,0
2005-05-25,7.4601,7.49,6.9877,7.0776,276192,0
2005-05-26,7.0176,7.0927,6.9951,7.0627,133502,0
2005-05-27,7.3026,7.3026,7.0552,7.0627,113696,0
2005-05-31,7.2426,7.4601,7.1227,7.3101,196291,0
2005-06-01,7.4751,7.4976,7.2052,7.3549,90752,0
2005-06-02,7.3476,7.3476,7.0927,7.3026,399171,0
2005-06-03,7.3101,7.55,7.2426,7.3402,333783,0
2005-06-06,7.3326,7.4001,7.2576,7.4001,184414,0
2005-06-07,7.5125,8.1648,7.4976,8.1273,183472,0
2005-06-08,8.1872,8.2398,7.8798,8.0223,137715,0
2005-06-09,7.9849,8.3596,7.91,8.2549,262746,0
2005-06-10,8.2774,8.3523,8.0749,8.2099,259752,0
2005-06-13,8.2398,8.3523,7.925,8.1348,148072,0
2005-06-14,8.2323,8.2323,7.7,7.7824,207346,0
2005-06-15,7.7449,7.7449,7.535,7.5801,299835,0
2005-06-16,7.5801,7.73,7.5049,7.7151,115152,0
2005-06-17,7.6924,7.7449,7.5425,7.685,77795,0
2005-06-20,7.8574,7.8574,7.6475,7.7898,186809,0
2005-06-21,7.7599,8.0073,7.535,7.9548,114957,0
2005-06-22,7.9849,8.2398,7.9698,8.2398,225151,0
2005-06-23,8.3446,8.3673,8.1724,8.1797,183414,0
2005-06-24,8.1572,8.3223,8.1572,8.2998,682496,0
2005-06-27,8.2998,8.3446,8.1724,8.2998,175343,0
2005-06-28,8.3446,8.5772,8.2473,8.5023,178824,0
2005-06-29,8.7047,8.8321,8.6596,8.787,224677,0
2005-06-30,8.8095,8.8771,8.7047,8.7647,148115,0
2005-07-01,8.8846,8.8846,8.6297,8.7345,52684,0
2005-07-05,8.6221,8.787,8.4948,8.7122,61136,0
2005-07-06,8.3748,8.7047,8.2698,8.4348,77919,0
2005-07-07,8.3822,8.4272,8.1948,8.2998,54567,0
2005-07-08,8.0673,8.2099,8.0148,8.1797,202033,0
2005-07-11,8.3223,8.9596,8.1648,8.7945,257992,0
2005-07-12,8.7945,8.8472,8.7721,8.7945,141155,0
2005-07-13,8.6446,8.7422,8.4422,8.6897,67689,0
2005-07-14,8.6971,8.7196,8.5998,8.7196,88995,0
2005-07-15,8.7122,8.7271,8.6521,8.6897,38613,0
2005-07-18,8.7721,8.7721,8.6221,8.6446,30577,0
2005-07-19,8.7422,8.7422,8.5846,8.6297,78607,0
2005-07-20,8.7721,8.7721,8.5321,8.6221,92173,0
2005-07-21,8.6221,8.7571,8.4497,8.5023,89743,0
2005-07-22,8.5772,8.7271,8.5622,8.6521,61208,0
2005-07-25,8.5846,8.6147,8.4873,8.5248,44521,0
2005-07-26,8.4722,8.8021,8.4722,8.5998,83612,0
2005-07-27,8.7047,8.922,8.6821,8.8021,43366,0
2005-07-28,8.7797,9.117,8.7047,9.117,63030,0
2005-07-29,9.1544,9.4469,9.147,9.3719,86854,0
2005-08-01,9.3045,9.4994,8.9969,8.9969,163335,0
2005-08-02,8.8997,8.8997,8.2922,8.2998,304599,0
2005-08-03,8.2774,8.4348,8.2698,8.4272,150122,0
2005-08-04,8.3972,8.5622,8.1572,8.1872,53558,0
2005-08-05,8.1648,8.1648,7.8124,7.91,43883,0
2005-08-08,7.9548,8.1273,7.775,7.9548,71031,0
2005-08-09,7.9924,8.2473,7.7375,8.2398,59559,0
2005-08-10,8.2023,8.2023,7.8424,8.0223,53631,0
2005-08-11,7.9698,7.9849,7.685,7.8499,72751,0
2005-08-12,7.8275,7.9024,7.73,7.7599,18228,0
2005-08-15,7.82,7.82,7.5049,7.55,67877,0
2005-08-16,7.6025,7.685,7.5276,7.6099,75657,0
2005-08-17,7.6776,7.7225,7.595,7.685,56154,0
2005-08-18,7.7599,7.7599,7.4976,7.535,56451,0
2005-08-19,7.4601,7.685,7.445,7.625,85485,0
2005-08-22,7.82,7.82,7.4225,7.5801,55595,0
2005-08-23,7.5801,7.6699,7.5125,7.6699,30242,0
2005-08-24,7.7075,7.7524,7.5425,7.6099,22323,0
2005-08-25,7.6099,7.7524,7.6099,7.6099,28655,0
2005-08-26,7.6099,7.7151,7.4526,7.5425,34395,0
2005-08-29,7.4751,7.6699,7.3851,7.625,44130,0
2005-08-30,7.64,7.7599,7.6174,7.7,60620,0
2005-08-31,7.5725,7.8725,7.5725,7.865,138579,0
2005-09-01,7.8574,7.8725,7.7599,7.8349,57685,0
2005-09-02,7.8725,7.9623,7.8349,7.91,35263,0
2005-09-06,7.8798,7.9024,7.8349,7.8349,29220,0
2005-09-07,7.7225,8.0973,7.7225,7.9399,179982,0
2005-09-08,7.9174,7.9174,7.7824,7.9174,94421,0
2005-09-09,7.91,8.4497,7.7674,8.3673,74881,0
2005-09-12,10.129,10.129,9.102,9.1994,278236,0
2005-09-13,9.2744,9.4094,8.7571,8.8846,160111,0
2005-09-14,8.8169,8.922,8.4422,8.4422,146930,0
2005-09-15,8.4647,8.8395,8.4647,8.5846,196988,0
2005-09-16,8.6147,8.7122,8.3898,8.5846,70001,0
2005-09-19,8.7571,8.7797,8.3223,8.4197,102582,0
2005-09-20,8.4497,8.8472,8.3523,8.7196,40968,0
2005-09-21,8.8846,8.9146,8.7271,8.8095,24203,0
2005-09-22,8.787,8.787,8.6673,8.7047,14604,0
2005-09-23,8.7647,8.8169,8.7122,8.787,8937,0
2005-09-26,8.8095,8.9896,8.7271,8.7271,23363,0
2005-09-27,8.6971,8.8247,8.6521,8.7271,46003,0
2005-09-28,8.8169,8.8169,8.3972,8.5098,71882,0
2005-09-29,8.4873,8.8846,8.4873,8.8846,24826,0
2005-09-30,8.7945,8.9969,8.5846,8.952,30341,0
2005-10-03,8.922,8.9969,8.3596,8.8771,225570,0
2005-10-04,8.6297,8.952,8.6297,8.8846,40440,0
2005-10-05,8.8472,8.8771,8.6147,8.6521,134828,0
2005-10-06,8.6596,8.6897,8.5472,8.6521,333310,0
2005-10-07,8.6746,8.7571,8.5998,8.6147,106759,0
2005-10-10,8.7571,8.952,8.7571,8.9446,88259,0
2005-10-11,8.9744,9.192,8.9596,9.0645,110567,0
2005-10-12,8.9969,9.2069,8.9969,9.102,36438,0
2005-10-13,9.2144,9.507,9.0645,9.3868,35005,0
2005-10-14,9.3868,9.514,9.1544,9.3719,30101,0
2005-10-17,9.514,9.612,9.2144,9.514,62092,0
2005-10-18,9.597,9.904,9.3794,9.852,43830,0
2005-10-19,9.852,10.017,9.852,10.017,30472,0
2005-10-20,10.062,10.062,9.897,9.904,23876,0
2005-10-21,9.867,10.122,9.822,9.957,49209,0
2005-10-24,9.912,10.384,9.912,10.347,146357,0
2005-10-25,10.317,10.437,10.272,10.422,28228,0
2005-10-26,10.392,10.392,10.047,10.077,44961,0
2005-10-27,10.069,10.114,10.039,10.092,48416,0
2005-10-28,10.227,10.257,10.092,10.167,23691,0
2005-10-31,10.362,10.362,9.912,10.084,62476,0
2005-11-01,9.979,10.189,9.619,10.047,60751,0
2005-11-02,7.775,7.775,6.5827,7.3402,850131,0
2005-11-03,7.3101,7.4225,6.8227,7.265,322088,0
2005-11-04,7.265,7.3851,7.1976,7.2052,86365,0
2005-11-07,7.2275,7.3626,7.2052,7.2726,72379,0
2005-11-08,7.2726,7.3851,7.1976,7.2275,50294,0
2005-11-09,7.1227,7.2201,6.9054,7.0026,98519,0
2005-11-10,6.9801,7.2275,6.9801,7.175,214792,0
2005-11-11,7.175,7.49,7.1227,7.49,85094,0
2005-11-14,7.4601,7.49,7.0852,7.2126,68876,0
2005-11-15,7.2576,7.2576,6.9278,7.0703,47899,0
2005-11-16,7.1227,7.1227,7.0102,7.0477,53351,0
2005-11-17,7.0477,7.1001,6.8903,6.9278,37981,0
2005-11-18,6.8903,7.0477,6.8903,6.9278,99562,0
2005-11-21,6.9651,7.0627,6.9353,6.9577,40213,0
2005-11-22,6.9054,7.0776,6.8977,6.9951,30151,0
2005-11-23,6.9877,7.0253,6.9353,6.9353,34225,0
2005-11-25,6.9353,6.9427,6.8227,6.8977,13485,0
2005-11-28,6.8977,6.9203,6.8378,6.8678,51673,0
2005-11-29,6.8828,6.8828,6.7703,6.7852,47739,0
2005-11-30,6.8078,6.9728,6.7479,6.7777,30455,0
2005-12-01,6.7777,6.8603,6.7479,6.8003,428051,0
2005-12-02,6.8152,6.8378,6.7254,6.7328,96130,0
2005-12-05,6.7328,6.8227,6.4629,6.5902,60021,0
2005-12-06,6.5305,6.6279,6.5305,6.6129,35469,0
2005-12-07,6.6578,6.6578,6.4479,6.4553,205846,0
2005-12-08,6.4404,6.7103,6.3204,6.688,103802,0
2005-12-09,6.5528,6.9951,6.5528,6.7479,231969,0
2005-12-12,6.8003,6.8003,6.6729,6.7328,40580,0
2005-12-13,6.7328,6.7328,6.5678,6.5978,54952,0
2005-12-14,6.5978,6.6354,6.5603,6.5753,24007,0
2005-12-15,6.5454,6.5753,6.4104,6.5154,53017,0
2005-12-16,6.493,6.5978,6.4704,6.4779,80081,0
2005-12-19,6.4479,6.5229,6.193,6.2455,45655,0
2005-12-20,6.2005,6.6354,6.2005,6.5004,203763,0
2005-12-21,6.4629,6.5978,6.4629,6.5753,86662,0
2005-12-22,6.493,6.7254,6.493,6.6729,137508,0
2005-12-23,6.6052,6.7928,6.6052,6.7254,116656,0
2005-12-27,6.7103,6.9728,6.7103,6.8603,99095,0
2005-12-28,6.9278,6.9801,6.8603,6.9502,87560,0
2005-12-29,6.9951,6.9951,6.8227,6.8752,45366,0
2005-12-30,6.9353,7.0026,6.8302,7.0026,70248,0
2006-01-03,7.0852,7.6699,7.0852,7.3476,265161,0
2006-01-04,7.4076,7.4976,7.2052,7.3026,108731,0
2006-01-05,7.3101,7.3402,7.1676,7.1901,62518,0
2006-01-06,7.1901,7.3326,6.9651,7.0552,87572,0
2006-01-09,7.0552,7.0852,6.9951,7.0477,112957,0
2006-01-10,7.0703,7.1001,6.9353,7.0102,131360,0
2006-01-11,6.9801,7.0852,6.9801,6.9951,173720,0
2006-01-12,7.1901,7.1901,6.7777,6.9278,139491,0
2006-01-13,6.9728,7.0776,6.9353,7.0776,151865,0
2006-01-17,7.0552,7.0852,7.0102,7.0102,94913,0
2006-01-18,7.0253,7.0703,6.9353,7.0552,78248,0
2006-01-19,7.0552,7.3925,6.9728,7.0026,137917,0
2006-01-20,7.0102,7.0703,6.9877,6.9951,29872,0
2006-01-23,6.9877,7.0253,6.8302,6.8828,43389,0
2006-01-24,6.8977,6.9728,6.8977,6.9651,50551,0
2006-01-25,6.9801,7.1526,6.9353,7.0552,55021,0
2006-01-26,7.1227,7.1227,7.0102,7.0102,47336,0
2006-01-27,7.0327,7.1976,6.9278,7.16,50667,0
2006-01-30,7.4976,7.4976,6.9728,7.2576,66042,0
2006-01-31,7.2952,7.2952,6.9353,7.0102,104719,0
2006-02-01,7.0401,7.0477,6.8078,6.8678,76367,0
2006-02-02,6.8678,6.9278,6.7777,6.8152,39010,0
2006-02-03,6.8678,6.9353,6.7777,6.8227,50211,0
2006-02-06,6.8752,6.9203,6.7928,6.8227,54360,0
2006-02-07,6.7627,6.8678,6.5603,6.6729,66315,0
2006-02-08,6.7254,6.7254,6.5004,6.6279,29211,0
2006-02-09,6.6803,6.6803,6.5753,6.5753,28482,0
2006-02-10,6.688,6.688,6.343,6.4404,43584,0
2006-02-13,6.3129,6.3129,6.2604,6.2604,82925,0
2006-02-14,6.3204,6.5753,6.2604,6.268,65272,0
2006-02-15,6.2155,6.3279,6.2155,6.298,33342,0
2006-02-16,6.3503,6.4104,6.268,6.268,38362,0
2006-02-17,6.2455,6.3503,6.2455,6.3503,39132,0
2006-02-21,6.4329,6.5753,6.4329,6.5229,94390,0
2006-02-22,6.6354,6.9353,6.6052,6.8903,275536,0
2006-02-23,6.9054,7.0102,6.8227,6.8603,61581,0
2006-02-24,6.9128,7.0026,6.6953,6.7479,140715,0
2006-02-27,6.7852,6.8678,6.7328,6.7703,80726,0
2006-02-28,6.8227,6.8603,6.7479,6.8302,89905,0
2006-03-01,6.9502,7.0026,6.8078,6.8452,122464,0
2006-03-02,6.8977,6.9353,6.7928,6.8977,206298,0
2006-03-03,6.9353,6.9353,6.7627,6.7852,164213,0
2006-03-06,6.8903,7.0552,6.8752,6.9651,452412,0
2006-03-07,7.0703,7.0703,6.9651,6.9801,155883,0
2006-03-08,7.0852,7.0852,6.7852,6.8227,871441,0
2006-03-09,7.82,7.9473,7.5276,7.6626,2708399,0
2006-03-10,7.6025,7.8275,7.5725,7.7824,452880,0
2006-03-13,7.8574,8.2023,7.8124,8.1724,431847,0
2006-03-14,7.91,8.2023,7.8725,8.0823,337939,0
2006-03-15,7.9924,8.1724,7.8798,8.1199,158390,0
2006-03-16,8.0448,8.1724,7.8874,7.9924,152470,0
2006-03-17,7.9698,8.0598,7.9399,8.0148,110305,0
2006-03-20,8.0749,8.0749,7.91,7.9776,124555,0
2006-03-21,7.8874,7.9849,7.8725,7.8874,154290,0
2006-03-22,7.8725,8.1348,7.805,8.1049,113940,0
2006-03-23,8.1872,8.7196,8.0749,8.6147,246692,0
2006-03-24,8.6821,8.6821,8.3149,8.4948,124618,0
2006-03-27,8.4647,8.6147,8.4122,8.5396,98261,0
2006-03-28,8.5472,8.5772,8.4348,8.5396,95276,0
2006-03-29,8.6221,8.6221,8.2549,8.3596,117677,0
2006-03-30,8.4197,8.4197,8.0973,8.2623,139429,0
2006-03-31,8.2847,8.5472,8.1724,8.4798,154810,0
2006-04-03,8.5546,8.5846,8.2549,8.3373,58890,0
2006-04-04,8.0749,8.4573,8.0749,8.3596,75889,0
2006-04-05,8.4573,8.5472,8.4197,8.4873,54535,0
2006-04-06,8.4722,8.8997,8.4573,8.8395,166640,0
2006-04-07,8.6446,8.8846,8.4573,8.5697,119737,0
2006-04-10,8.5396,8.6221,8.0598,8.0749,172286,0
2006-04-11,7.9324,8.0525,7.5725,7.7151,197107,0
2006-04-12,7.685,8.0073,7.685,7.9776,47163,0
2006-04-13,7.9473,7.9849,7.7599,7.7599,37278,0
2006-04-17,7.73,7.7375,7.4976,7.5725,75666,0
2006-04-18,7.5725,7.6549,7.4976,7.535,92086,0
2006-04-19,7.4301,7.7524,7.4301,7.7524,70033,0
2006-04-20,7.7225,7.7449,7.6776,7.685,32644,0
2006-04-21,7.625,7.8275,7.625,7.7898,63449,0
2006-04-24,7.7898,7.82,7.7225,7.7674,42224,0
2006-04-25,7.6626,7.805,7.6626,7.7,48058,0
2006-04-26,7.6699,7.7225,7.4976,7.5049,47674,0
2006-04-27,7.6025,7.8574,7.5202,7.82,57212,0
2006-04-28,7.7375,7.8574,7.5725,7.7225,83116,0
2006-05-01,7.6475,7.8124,7.4976,7.6324,97935,0
2006-05-02,7.5425,8.0823,7.5425,7.9399,182250,0
2006-05-03,7.8725,8.2774,7.8349,8.1724,125151,0
2006-05-04,8.1724,8.1724,7.9999,8.0899,104598,0
2006-05-05,8.0973,8.1273,7.8725,7.8949,94068,0
2006-05-08,7.9174,7.9924,7.8798,7.8949,108688,0
2006-05-09,7.9548,8.0598,7.7898,7.8949,187768,0
2006-05-10,7.9174,7.9849,7.8424,7.9623,103984,0
2006-05-11,7.9849,7.9849,7.445,7.4751,128744,0
2006-05-12,7.4976,7.7,7.2352,7.2426,461215,0
2006-05-15,7.2726,7.8725,7.1827,7.4225,126745,0
2006-05-16,7.3626,7.625,7.3626,7.4526,48109,0
2006-05-17,7.4976,7.6025,7.1302,7.1976,113910,0
2006-05-18,7.1302,7.5425,7.1302,7.2576,56283,0
2006-05-19,7.2952,7.2952,7.1676,7.2201,71581,0
2006-05-22,7.1526,7.2275,7.1227,7.1976,58708,0
2006-05-23,7.2275,7.2726,6.9801,7.2126,100372,0
2006-05-24,7.175,7.2201,7.0327,7.0703,52268,0
2006-05-25,7.1001,7.2801,7.0852,7.2126,35118,0
2006-05-26,7.1676,7.3776,7.0852,7.2877,78651,0
2006-05-30,7.2877,7.5425,7.2426,7.3776,44013,0
2006-05-31,7.4676,7.82,7.3851,7.7375,81901,0
2006-06-01,7.7599,7.7974,7.2726,7.4827,93105,0
2006-06-02,7.3851,7.55,7.3851,7.4676,55535,0
2006-06-05,7.5425,7.7599,7.4751,7.6626,79913,0
2006-06-06,7.7,7.82,7.6549,7.7225,70657,0
2006-06-07,7.7524,7.775,7.4152,7.5575,44359,0
2006-06-08,7.55,7.55,7.1976,7.2502,91912,0
2006-06-09,7.2877,7.535,7.1302,7.4751,63722,0
2006-06-12,7.5575,7.64,7.1901,7.4601,81782,0
2006-06-13,7.4301,7.5425,7.2801,7.5202,34734,0
2006-06-14,7.5049,7.5125,7.3549,7.4827,58746,0
2006-06-15,7.5575,7.5801,7.3252,7.3776,41604,0
2006-06-16,7.3326,7.5649,7.3326,7.5202,51298,0
2006-06-19,7.5125,7.6025,7.5125,7.5801,32421,0
2006-06-20,7.55,7.55,7.3101,7.3101,52951,0
2006-06-21,7.3252,7.5875,7.3252,7.55,28986,0
2006-06-22,7.4225,7.55,7.3326,7.5276,49991,0
2006-06-23,7.3176,7.7524,7.3176,7.6475,57485,0
2006-06-26,7.6324,7.685,7.4676,7.535,44957,0
2006-06-27,7.595,7.7225,7.595,7.7,78478,0
2006-06-28,7.7225,7.7225,7.6626,7.6776,21443,0
2006-06-29,7.7225,8.1948,7.4601,8.1124,128332,0
2006-06-30,8.1124,8.1348,7.9324,8.1348,50927,0
2006-07-03,8.2099,8.2099,8.0598,8.1948,38013,0
2006-07-05,8.1648,8.1948,7.9174,8.1424,46341,0
2006-07-06,8.1424,8.1948,7.9924,8.0749,32230,0
2006-07-07,7.9324,8.2173,7.925,8.1572,28108,0
2006-07-10,8.1424,8.2549,7.9623,8.1797,63777,0
2006-07-11,8.1424,8.2247,7.9399,8.1348,38566,0
2006-07-12,8.0899,8.1872,7.9399,8.0374,36103,0
2006-07-13,7.9698,7.9999,7.5801,7.9174,76309,0
2006-07-14,7.8499,8.1498,7.4076,7.5801,77756,0
2006-07-17,7.5649,7.5725,6.9502,7.2352,86769,0
2006-07-18,7.2502,7.8798,7.2502,7.7075,78001,0
2006-07-19,7.685,8.1724,7.5425,8.1724,71989,0
2006-07-20,8.2099,8.2099,7.9174,8.0899,51019,0
2006-07-21,8.0973,8.2099,8.0448,8.1648,59832,0
2006-07-24,8.2023,8.2847,8.0073,8.2774,39678,0
2006-07-25,8.2623,8.3822,8.2173,8.3748,44566,0
2006-07-26,8.3072,8.3898,8.2549,8.3446,28350,0
2006-07-27,8.2998,8.3898,8.2998,8.3822,31937,0
2006-07-28,8.2847,8.3898,8.2847,8.3596,25042,0
2006-07-31,8.3596,8.3596,8.2473,8.2473,45131,0
2006-08-01,8.0973,8.2173,7.7974,7.865,135072,0
2006-08-02,7.8725,7.8725,6.5603,7.0852,210141,0
2006-08-03,7.0253,7.175,7.0026,7.1227,48521,0
2006-08-04,7.2126,7.2126,7.1302,7.16,41215,0
2006-08-07,7.16,7.1827,7.1227,7.1827,46878,0
2006-08-08,7.1676,7.2877,6.8302,7.1227,72149,0
2006-08-09,7.1901,7.2502,6.9728,6.9728,44040,0
2006-08-10,6.9128,7.1377,6.9054,6.9801,43220,0
2006-08-11,6.9502,7.1227,6.9427,6.9951,58429,0
2006-08-14,7.1526,7.16,6.9951,7.0327,43991,0
2006-08-15,6.8452,7.1526,6.8452,7.1227,96801,0
2006-08-16,6.9801,7.1227,6.9353,7.0327,92032,0
2006-08-17,7.0852,7.1001,6.9502,6.9502,77052,0
2006-08-18,7.0026,7.0927,6.8452,6.8527,54868,0
2006-08-21,6.9128,6.9128,6.7328,6.7403,39847,0
2006-08-22,6.6729,6.9801,6.6129,6.9427,48529,0
2006-08-23,6.9801,6.9951,6.5902,6.9353,64877,0
2006-08-24,6.9728,6.9728,6.7852,6.9054,27307,0
2006-08-25,6.8603,6.9203,6.8378,6.9128,24248,0
2006-08-28,6.9278,6.9427,6.7852,6.8152,32193,0
2006-08-29,6.8227,7.1151,6.8227,6.9877,57379,0
2006-08-30,6.9353,7.1075,6.8678,7.0477,34143,0
2006-08-31,7.0927,7.1151,7.0477,7.0852,27812,0
2006-09-01,7.0477,7.1075,7.0401,7.1001,27798,0
2006-09-05,7.1151,7.175,7.0477,7.0477,41448,0
2006-09-06,7.0477,7.1151,6.9801,7.0627,60982,0
2006-09-07,6.9801,7.0102,6.7177,6.7177,38907,0
2006-09-08,6.7852,6.8227,6.7254,6.8152,32154,0
2006-09-11,6.9353,6.9353,6.7103,6.7177,21102,0
2006-09-12,6.7777,6.9278,6.7403,6.7553,13087,0
2006-09-13,6.8678,6.9651,6.7479,6.9427,37114,0
2006-09-14,6.9502,6.9502,6.7553,6.7852,32039,0
2006-09-15,6.8828,6.9353,6.8302,6.8828,33731,0
2006-09-18,6.8828,6.9353,6.8828,6.8977,28684,0
2006-09-19,6.8452,6.9278,6.8452,6.9054,22047,0
2006-09-20,6.9128,7.0176,6.8603,7.0102,30348,0
2006-09-21,6.9577,7.0026,6.9427,6.9651,22884,0
2006-09-22,7.0253,7.0703,6.8227,6.8828,32994,0
2006-09-25,6.8227,6.8828,6.8078,6.8227,23227,0
2006-09-26,6.8603,6.8752,6.7479,6.7553,25243,0
2006-09-27,6.7928,6.8603,6.7403,6.8603,28344,0
2006-09-28,6.8227,6.8678,6.7027,6.7479,13569,0
2006-09-29,6.6953,7.0327,6.6729,6.9203,85050,0
2006-10-02,6.9203,6.9203,6.7479,6.8152,29154,0
2006-10-03,6.9128,6.9128,6.6354,6.7627,42761,0
2006-10-04,6.7553,6.9427,6.7103,6.7703,38176,0
2006-10-05,6.7177,6.8603,6.7177,6.8527,25745,0
2006-10-06,6.7703,6.8527,6.7553,6.8078,9461,0
2006-10-09,6.8603,6.9278,6.7553,6.7703,31003,0
2006-10-10,6.7479,6.8977,6.7479,6.7852,34131,0
2006-10-11,6.7479,6.7553,6.6279,6.6953,40424,0
2006-10-12,6.7703,6.8078,6.6729,6.8078,47613,0
2006-10-13,6.8452,6.8603,6.7177,6.8302,80490,0
2006-10-16,6.9353,7.2352,6.7479,7.1827,315985,0
2006-10-17,7.1976,7.2352,7.0552,7.1676,68567,0
2006-10-18,7.1676,7.3402,6.9728,6.9877,59041,0
2006-10-19,6.9502,7.1227,6.9502,6.9801,71850,0
2006-10-20,7.0776,7.0776,6.9877,6.9951,30907,0
2006-10-23,7.0776,7.0776,6.9651,6.9877,94496,0
2006-10-24,7.0102,7.0927,6.9728,7.0026,67378,0
2006-10-25,7.0627,7.0627,6.9577,6.9801,27844,0
2006-10-26,7.0327,7.1901,6.9728,7.1901,64424,0
2006-10-27,7.1976,7.3476,7.1976,7.2502,32646,0
2006-10-30,7.1001,7.3326,7.0852,7.2426,32303,0
2006-10-31,7.4827,7.865,7.1827,7.8124,115772,0
2006-11-01,7.8725,8.0374,7.5801,7.925,70989,0
2006-11-02,7.7,8.0448,7.6475,7.9548,58030,0
2006-11-03,7.9776,8.0223,7.5725,7.9324,58090,0
2006-11-06,7.9324,8.0598,7.7674,8.0223,32072,0
2006-11-07,7.7599,8.0525,7.7599,8.0223,49458,0
2006-11-08,8.0223,8.0374,7.775,8.0073,18593,0
2006-11-09,8.0073,8.1049,7.7974,7.9698,40535,0
2006-11-10,7.91,7.91,7.7524,7.7674,22638,0
2006-11-13,7.6626,7.8725,7.6626,7.7824,32337,0
2006-11-14,7.73,7.8725,7.73,7.8725,21633,0
2006-11-15,7.8124,7.865,7.685,7.8424,38874,0
2006-11-16,7.6924,7.82,7.4976,7.6174,31705,0
2006-11-17,7.6549,7.6549,7.4976,7.5575,22390,0
2006-11-20,7.4751,7.8725,7.1526,7.5801,57804,0
2006-11-21,7.3549,7.6099,7.3549,7.6025,21928,0
2006-11-22,7.6776,7.6776,7.4976,7.5049,21128,0
2006-11-24,7.5202,7.5725,7.5202,7.5725,8672,0
2006-11-27,7.625,7.625,7.4976,7.5276,53437,0
2006-11-28,7.4976,7.6324,7.4976,7.6324,27542,0
2006-11-29,7.64,7.685,7.6099,7.6475,8139,0
2006-11-30,7.7075,7.7075,7.5725,7.6626,21240,0
2006-12-01,7.6776,7.6776,7.4225,7.6699,53049,0
2006-12-04,7.6099,7.6475,7.5125,7.6025,56527,0
2006-12-05,7.6099,7.6699,7.4827,7.5425,47316,0
2006-12-06,7.6099,7.6099,7.5425,7.6099,29340,0
2006-12-07,7.6099,7.6475,7.5202,7.6099,44531,0
2006-12-08,7.6099,7.6924,7.55,7.5649,36158,0
2006-12-11,7.5801,7.6475,7.5801,7.625,36945,0
2006-12-12,7.625,7.7151,7.5801,7.6475,22749,0
2006-12-13,7.595,7.6174,7.55,7.6025,40949,0
2006-12-14,7.5575,7.7898,7.5575,7.7898,21561,0
2006-12-15,7.8349,7.8725,7.7898,7.8574,38588,0
2006-12-18,7.8349,7.8874,7.7898,7.8424,43370,0
2006-12-19,7.7674,7.7898,7.7151,7.7674,24217,0
2006-12-20,7.7151,7.8949,7.7151,7.8725,48670,0
2006-12-21,7.82,8.0598,7.82,7.9999,31287,0
2006-12-22,7.82,7.8949,7.6475,7.865,35880,0
2006-12-26,7.805,8.1273,7.7824,8.1199,33908,0
2006-12-27,8.1049,8.2847,8.0823,8.2623,55708,0
2006-12-28,8.2847,8.2847,8.0899,8.0973,26774,0
2006-12-29,8.0973,8.1572,7.9174,7.9174,42717,0
2007-01-03,7.8949,8.1049,7.8725,8.0598,64765,0
2007-01-04,7.9999,8.0899,7.9698,8.0223,36241,0
2007-01-05,8.0223,8.2323,7.8725,8.1724,55296,0
2007-01-08,8.1049,8.1049,7.5276,7.5276,58497,0
2007-01-09,7.5276,7.5801,7.3851,7.5801,36673,0
2007-01-10,8.0525,8.6746,7.8874,8.5098,252723,0
2007-01-11,8.4647,8.7495,8.2698,8.4197,97411,0
2007-01-12,8.3446,8.3596,8.2323,8.2623,38368,0
2007-01-16,8.2623,8.4948,8.2473,8.4873,63681,0
2007-01-17,8.4348,8.4948,8.3898,8.4422,25867,0
2007-01-18,8.4348,8.4497,8.2473,8.2473,28262,0
2007-01-19,8.2549,8.4573,8.2473,8.4422,44289,0
2007-01-22,8.3822,8.5023,8.3822,8.4798,28163,0
2007-01-23,8.4047,8.5098,8.3972,8.4197,47430,0
2007-01-24,8.4348,8.6147,8.4047,8.5248,59197,0
2007-01-25,8.5998,8.9071,8.5921,8.8247,91752,0
2007-01-26,8.8472,8.9146,8.7047,8.7196,88243,0
2007-01-29,8.6971,8.6971,8.5921,8.6971,31218,0
2007-01-30,8.6071,8.9821,8.6071,8.9821,26627,0
2007-01-31,8.9896,8.9896,8.7945,8.9821,22741,0
2007-02-01,8.9821,9.072,8.6971,8.9446,31605,0
2007-02-02,8.8395,9.087,8.7345,9.087,35434,0
2007-02-05,9.0047,9.072,8.7422,8.8922,46338,0
2007-02-06,8.5321,8.8922,8.5321,8.7647,15960,0
2007-02-07,8.6971,8.8247,8.6521,8.8021,14250,0
2007-02-08,8.7345,8.8771,8.5846,8.7422,38179,0
2007-02-09,8.6221,8.7721,8.5998,8.6371,15438,0
2007-02-12,8.5622,8.6596,8.5622,8.6221,11755,0
2007-02-13,8.6221,8.7721,8.5772,8.7721,15576,0
2007-02-14,8.7345,8.7495,8.5998,8.6297,38524,0
2007-02-15,8.5772,8.7797,8.5248,8.7196,37196,0
2007-02-16,8.6971,8.7047,8.6221,8.6746,11550,0
2007-02-20,8.6071,8.8846,8.6071,8.8696,38819,0
2007-02-21,8.7422,8.8771,8.7422,8.8546,7348,0
2007-02-22,8.8095,8.8395,8.6221,8.7122,38719,0
2007-02-23,8.6446,8.7647,8.6446,8.6596,9451,0
2007-02-26,8.7422,8.7422,8.6221,8.6446,14500,0
2007-02-27,8.5772,8.6746,8.5396,8.6147,41441,0
2007-02-28,8.6221,8.6596,8.4573,8.6596,37116,0
2007-03-01,7.8725,8.1273,6.5603,8.0525,568297,0
2007-03-02,7.9473,7.9473,7.4375,7.5202,91317,0
2007-03-05,7.3549,7.7,7.2502,7.55,170945,0
2007-03-06,7.6776,7.6776,7.4301,7.49,57422,0
2007-03-07,7.4976,7.5649,7.4225,7.4225,53471,0
2007-03-08,7.4225,7.4976,7.4152,7.4676,42298,0
2007-03-09,7.4375,7.4375,6.8227,6.9502,39696,0
2007-03-12,6.8302,7.16,6.8227,7.0852,57606,0
2007-03-13,7.0026,7.2275,7.0026,7.16,34364,0
2007-03-14,7.16,7.1976,7.0927,7.1827,42831,0
2007-03-15,7.16,7.175,7.1227,7.1676,27384,0
2007-03-16,7.16,7.3026,7.0026,7.3026,29076,0
2007-03-19,7.265,7.265,7.0253,7.16,106087,0
2007-03-20,7.16,7.2052,7.0102,7.1901,41018,0
2007-03-21,7.1452,7.2275,7.1452,7.1901,23264,0
2007-03-22,7.16,7.2576,7.16,7.2426,22829,0
2007-03-23,7.2801,7.4827,7.2726,7.4001,36235,0
2007-03-26,7.2801,7.4601,7.2801,7.4301,12638,0
2007-03-27,7.3776,7.5276,7.3776,7.4976,40991,0
2007-03-28,7.5276,7.5801,7.5202,7.5202,18695,0
2007-03-29,7.535,7.5725,7.5049,7.535,45323,0
2007-03-30,7.4827,7.5725,7.3176,7.535,117416,0
2007-04-02,7.4001,7.5575,7.4001,7.535,71456,0
2007-04-03,7.5125,7.6174,7.3176,7.5425,13035,0
2007-04-04,7.49,7.5649,7.3851,7.535,21066,0
2007-04-05,7.55,7.5801,7.4976,7.5125,176556,0
2007-04-09,7.4976,7.6324,7.37,7.4976,14817,0
2007-04-10,7.4976,7.6699,7.4976,7.6025,22163,0
2007-04-11,7.55,7.55,6.6729,6.9728,199260,0
2007-04-12,6.9728,7.0703,6.8977,7.0102,186792,0
2007-04-13,6.9651,7.0927,6.9651,7.0852,15391,0
2007-04-16,7.0852,7.1901,6.9877,7.1827,18032,0
2007-04-17,7.1452,7.2352,7.0927,7.2275,14621,0
2007-04-18,7.1302,7.2952,7.1302,7.2275,12623,0
2007-04-19,7.1976,7.2426,7.1377,7.1901,10481,0
2007-04-20,7.1676,7.2576,7.1526,7.2275,12096,0
2007-04-23,7.265,7.3549,7.2126,7.2801,21034,0
2007-04-24,7.3402,7.4225,7.3402,7.4225,18534,0
2007-04-25,7.49,7.4976,7.4301,7.4976,21314,0
2007-04-26,7.4375,7.5125,7.4375,7.5125,21144,0
2007-04-27,7.3326,7.5202,7.3326,7.4827,80162,0
2007-04-30,7.6025,8.8321,7.6025,8.2998,154455,0
2007-05-01,8.4798,8.5023,7.2877,7.5425,192877,0
2007-05-02,7.4976,8.0448,7.2201,7.5125,72229,0
2007-05-03,7.5125,7.6324,7.5125,7.5875,78778,0
2007-05-04,7.5875,7.6699,7.49,7.5875,92455,0
2007-05-07,7.4976,7.8874,7.4976,7.8725,65835,0
2007-05-08,7.7974,7.8424,7.64,7.73,87351,0
2007-05-09,7.73,7.8574,7.7,7.7599,43174,0
2007-05-10,7.6699,7.6776,7.535,7.6099,31953,0
2007-05-11,7.5575,7.685,7.535,7.5725,32708,0
2007-05-14,7.5125,7.64,7.5125,7.5725,22713,0
2007-05-15,7.6025,7.6025,7.4976,7.535,27396,0
2007-05-16,7.5202,7.55,7.4676,7.4827,59717,0
2007-05-17,7.4601,7.5049,7.4601,7.4751,30096,0
2007-05-18,7.445,7.4976,7.445,7.49,24875,0
2007-05-21,7.4375,7.5125,7.4225,7.49,64896,0
2007-05-22,7.4601,7.6475,7.4001,7.6324,188071,0
2007-05-23,7.595,7.6174,7.535,7.5649,28926,0
2007-05-24,7.49,7.5575,7.4827,7.535,47109,0
2007-05-25,7.5049,7.5425,7.49,7.5202,49795,0
2007-05-29,7.4676,7.5875,7.4676,7.535,85810,0
2007-05-30,7.4751,7.775,7.4751,7.7,74610,0
2007-05-31,7.6324,7.82,7.5125,7.775,28223,0
2007-06-01,7.7524,7.805,7.73,7.7599,19673,0
2007-06-04,7.6324,7.6924,7.5049,7.6549,141042,0
2007-06-05,7.6025,7.6475,7.5575,7.5575,74311,0
2007-06-06,7.5425,7.5575,7.4676,7.5202,128873,0
2007-06-07,7.4751,7.5801,7.4751,7.49,38081,0
2007-06-08,7.5049,7.5049,7.4676,7.49,14188,0
2007-06-11,7.4976,7.5049,7.3851,7.4152,41897,0
2007-06-12,7.3776,7.5202,7.3776,7.4001,57418,0
2007-06-13,7.3776,7.49,7.3549,7.4751,27147,0
2007-06-14,7.4751,7.55,7.4601,7.4676,9395,0
2007-06-15,7.4375,7.5276,7.4152,7.4976,30133,0
2007-06-18,7.4526,7.5125,7.4301,7.49,34973,0
2007-06-19,7.445,7.5125,7.445,7.4827,17453,0
2007-06-20,7.445,7.445,7.3626,7.3626,17668,0
2007-06-21,7.3626,7.3851,7.3176,7.3252,29774,0
2007-06-22,7.3101,7.3252,7.1827,7.1827,22928,0
2007-06-25,7.2426,7.4225,7.2052,7.3626,23496,0
2007-06-26,7.4001,7.5202,7.4001,7.4827,22068,0
2007-06-27,7.4526,7.6475,7.4152,7.6025,27409,0
2007-06-28,7.5725,7.6099,7.5049,7.5049,16872,0
2007-06-29,7.4676,7.55,7.4152,7.4976,16361,0
2007-07-02,7.4976,7.55,7.4751,7.5049,21464,0
2007-07-03,7.5276,7.6025,7.5276,7.535,10270,0
2007-07-05,7.4601,7.4827,7.3101,7.3549,19269,0
2007-07-06,7.2426,7.4676,7.2426,7.3252,20455,0
2007-07-09,7.2576,7.2576,7.1227,7.1227,38711,0
2007-07-10,7.0552,7.175,6.9801,7.1227,36465,0
2007-07-11,7.0176,7.1227,6.9801,7.0401,18805,0
2007-07-12,6.9951,7.3476,6.9951,7.3476,36548,0
2007-07-13,7.3026,7.3402,7.175,7.2952,24755,0
2007-07-16,7.2352,7.2352,7.0852,7.1526,24955,0
2007-07-17,7.1001,7.3476,7.0176,7.3026,22680,0
2007-07-18,7.2352,7.2352,7.1001,7.1227,14814,0
2007-07-19,7.2201,7.3176,7.1227,7.3101,19344,0
2007-07-20,7.2726,7.4225,7.2352,7.3851,25766,0
2007-07-23,7.4225,7.4375,7.2877,7.4225,17438,0
2007-07-24,7.4375,7.4375,7.2801,7.3549,20500,0
2007-07-25,7.4076,7.4751,7.1227,7.2352,35035,0
2007-07-26,7.1377,7.2726,7.0176,7.1976,43180,0
2007-07-27,7.1151,7.3326,7.1151,7.2352,36976,0
2007-07-30,7.2275,7.2426,7.0401,7.1452,52477,0
2007-07-31,7.16,7.3549,6.8977,7.3026,49078,0
2007-08-01,7.3101,7.4152,7.2201,7.3549,14405,0
2007-08-02,7.3626,7.3626,6.9577,7.16,31782,0
2007-08-03,7.1976,7.2201,6.8977,7.0327,17299,0
2007-08-06,7.0327,7.0327,6.8302,6.8452,48898,0
2007-08-07,6.8977,7.0776,6.8527,6.9951,30975,0
2007-08-08,7.0026,7.0026,6.5827,6.7103,71945,0
2007-08-09,6.5078,6.8078,6.5078,6.688,32352,0
2007-08-10,6.7479,6.9728,6.6354,6.7479,134004,0
2007-08-13,6.6204,6.7852,6.5379,6.7328,70475,0
2007-08-14,6.6803,6.7254,6.6354,6.6803,38815,0
2007-08-15,6.7479,6.7479,6.5229,6.5827,56323,0
2007-08-16,6.6354,6.8302,6.6354,6.7027,34668,0
2007-08-17,6.7479,6.8828,6.6279,6.6279,52179,0
2007-08-20,6.5528,6.9278,6.4853,6.7479,70387,0
2007-08-21,6.7479,6.9728,6.6803,6.7553,23120,0
2007-08-22,6.7027,6.9054,6.7027,6.8003,24507,0
2007-08-23,6.8227,6.8227,6.7328,6.7479,41020,0
2007-08-24,6.6953,6.8527,6.6953,6.8078,17114,0
2007-08-27,6.8527,7.1227,6.7254,6.9801,40179,0
2007-08-28,6.9801,7.1001,6.8302,6.8378,18005,0
2007-08-29,6.9353,6.9728,6.6729,6.688,24588,0
2007-08-30,6.6729,7.1452,6.6729,6.9278,25447,0
2007-08-31,6.9728,7.3851,6.9728,7.3026,16295,0
2007-09-04,7.2352,7.3101,7.2275,7.3101,10950,0
2007-09-05,7.2201,7.2201,7.1526,7.1676,10403,0
2007-09-06,7.1075,7.1075,6.9728,6.9728,20036,0
2007-09-07,6.9728,7.1302,6.9728,7.1227,33484,0
2007-09-10,6.9877,7.0627,6.8078,6.9651,52160,0
2007-09-11,6.9951,7.0102,6.6803,6.7928,49013,0
2007-09-12,6.7177,6.8452,6.5603,6.6578,37130,0
2007-09-13,6.6578,6.7328,6.5603,6.7103,38550,0
2007-09-14,6.5978,6.6502,6.4629,6.4629,27341,0
2007-09-17,6.4479,6.5753,6.3804,6.493,25036,0
2007-09-18,6.4629,6.5753,6.4104,6.5454,25354,0
2007-09-19,7.1976,7.445,7.0401,7.2352,125173,0
2007-09-20,7.3252,7.4375,7.1302,7.3776,163493,0
2007-09-21,7.3476,7.4375,7.2352,7.3476,33667,0
2007-09-24,7.3101,7.4976,7.3101,7.445,82760,0
2007-09-25,7.49,7.49,7.3326,7.3476,25953,0
2007-09-26,7.3476,7.685,7.3476,7.5649,36773,0
2007-09-27,7.5125,7.7075,7.5125,7.535,24955,0
2007-09-28,7.4526,7.7375,7.4526,7.6549,26125,0
2007-10-01,7.595,7.7151,7.4976,7.5276,31674,0
2007-10-02,7.445,7.6475,7.4375,7.6475,27681,0
2007-10-03,7.55,7.6549,7.4751,7.625,98863,0
2007-10-04,7.4976,7.625,7.4152,7.4301,26201,0
2007-10-05,7.3626,7.4827,7.3549,7.4225,13738,0
2007-10-08,7.5649,7.5725,7.4301,7.4375,42418,0
2007-10-09,7.5125,7.5125,7.3549,7.3851,24112,0
2007-10-10,7.3402,7.5575,7.3402,7.4152,65559,0
2007-10-11,7.3851,7.4076,7.1227,7.3101,75553,0
2007-10-12,7.3851,7.3851,7.0327,7.0327,56307,0
2007-10-15,6.9651,7.1001,6.9427,7.0552,35442,0
2007-10-16,6.9502,7.1452,6.9502,7.0552,25826,0
2007-10-17,6.9801,6.9801,6.7479,6.8152,30168,0
2007-10-18,6.7177,6.8302,6.6354,6.6578,26453,0
2007-10-19,6.5753,6.5902,6.4853,6.5753,35621,0
2007-10-22,6.4853,6.5305,6.2529,6.283,40773,0
2007-10-23,6.358,6.358,6.148,6.1854,39394,0
2007-10-24,6.298,6.3129,6.193,6.2229,36659,0
2007-10-25,6.2904,6.2904,6.0804,6.1106,22006,0
2007-10-26,6.058,6.1555,5.9681,6.148,47288,0
2007-10-29,6.1254,6.1254,5.983,5.983,26949,0
2007-10-30,5.983,6.178,5.6231,5.638,53231,0
2007-10-31,5.7208,5.9605,5.6231,5.9381,72933,0
2007-11-01,5.8407,5.8481,5.4507,5.8106,60243,0
2007-11-02,5.908,5.908,5.4433,5.6906,67235,0
2007-11-05,5.5181,5.7731,5.5181,5.6981,40255,0
2007-11-06,5.7058,5.713,5.6606,5.7058,23669,0
2007-11-07,5.6981,5.7657,5.6756,5.6981,10940,0
2007-11-08,5.6981,5.7507,5.6981,5.7058,17542,0
2007-11-09,5.1283,5.7507,5.0232,5.7208,104748,0
2007-11-12,5.6981,5.8706,5.6981,5.7581,45190,0
2007-11-13,5.7208,6.2155,5.7208,6.0956,47923,0
2007-11-14,6.148,6.4253,6.1254,6.358,43003,0
2007-11-15,6.3053,6.7928,6.2005,6.7479,57094,0
2007-11-16,6.7103,6.8302,6.5229,6.7553,49452,0
2007-11-19,6.7403,7.1976,6.7328,7.0703,37429,0
2007-11-20,6.9951,7.4225,6.7479,7.4225,37380,0
2007-11-21,7.2275,7.7225,7.2275,7.6475,31890,0
2007-11-23,7.5649,7.7974,7.5125,7.7974,11472,0
2007-11-26,7.7974,7.7974,7.3026,7.445,19335,0
2007-11-27,7.4001,7.4001,7.0552,7.1001,12338,0
2007-11-28,7.16,7.1976,7.1227,7.1302,20846,0
2007-11-29,7.2352,7.2877,7.1227,7.265,17857,0
2007-11-30,7.2126,7.4976,7.16,7.4152,10076,0
2007-12-03,7.2426,7.2576,6.8603,6.8828,15554,0
2007-12-04,6.8227,6.8752,6.7177,6.7553,9817,0
2007-12-05,6.9651,7.3851,6.6803,7.3851,40670,0
2007-12-06,7.4601,7.7151,7.2201,7.6549,47498,0
2007-12-07,7.5276,7.5276,6.9502,7.2576,11811,0
2007-12-10,7.3626,7.4676,7.2877,7.3101,10260,0
2007-12-11,7.1452,7.2502,7.1452,7.2352,1334,0
2007-12-12,6.8752,6.9951,6.7852,6.7928,14485,0
2007-12-13,6.7852,6.8378,6.7479,6.7703,10723,0
2007-12-14,6.7328,6.7479,6.4329,6.4329,10930,0
2007-12-17,6.4104,6.5004,5.8181,5.8181,31932,0
2007-12-18,5.9381,6.298,5.8782,6.2604,20954,0
2007-12-19,6.298,6.5678,6.2604,6.343,14428,0
2007-12-20,6.283,6.3129,6.0356,6.2379,31644,0
2007-12-21,6.2229,6.283,6.0279,6.163,29054,0
2007-12-24,6.088,6.088,5.9006,6.0279,4067,0
2007-12-26,6.058,6.268,6.058,6.2305,9564,0
2007-12-27,6.178,6.2455,6.1704,6.2229,4534,0
2007-12-28,6.2305,6.2604,6.1854,6.2529,15281,0
2007-12-31,6.1405,6.2604,6.0056,6.2455,11569,0
2008-01-02,6.2078,6.2229,6.1854,6.1854,3070,0
2008-01-03,6.1854,6.2604,6.1854,6.2305,7309,0
2008-01-04,6.2005,6.2455,6.2005,6.2078,12901,0
2008-01-07,6.1704,6.2529,6.058,6.2379,11654,0
2008-01-08,6.2005,6.2155,6.1854,6.1854,3988,0
2008-01-09,6.1854,6.298,6.1854,6.298,6826,0
2008-01-10,6.1555,6.2455,6.1555,6.2379,2701,0
2008-01-11,6.268,6.283,6.0356,6.1555,12724,0
2008-01-14,6.1854,6.2529,6.1854,6.2305,6114,0
2008-01-15,6.2155,6.2379,6.1854,6.2155,13271,0
2008-01-16,6.073,6.298,6.058,6.2529,26408,0
2008-01-17,6.3053,6.3053,6.148,6.2904,10408,0
2008-01-18,6.3729,7.7,6.1854,6.7479,82823,0
2008-01-22,6.5229,6.7328,6.073,6.1854,66285,0
2008-01-23,6.1854,6.193,6.0129,6.0279,91593,0
2008-01-24,6.3356,6.3356,5.9306,5.9904,13361,0
2008-01-25,6.103,6.103,5.8857,5.9231,18870,0
2008-01-28,6.2529,6.5154,6.0056,6.0056,21563,0
2008-01-29,6.2155,6.2155,5.9381,6.0056,17874,0
2008-01-30,5.9605,5.983,5.8106,5.8857,21687,0
2008-01-31,5.9231,6.1106,5.8857,6.0505,29610,0
2008-02-01,6.1704,6.1704,5.9381,6.043,11919,0
2008-02-04,6.1181,6.1181,5.8555,5.9605,52110,0
2008-02-05,5.9904,5.9904,5.7731,5.8181,12799,0
2008-02-06,5.7806,5.8255,5.713,5.8255,5695,0
2008-02-07,5.8031,6.1555,5.7657,5.9904,17392,0
2008-02-08,6.4704,6.5004,5.8031,6.4104,23178,0
2008-02-11,6.4779,6.4779,5.8555,5.9381,52643,0
2008-02-12,6.1704,6.178,5.7507,5.9755,20862,0
2008-02-13,6.0956,6.0956,5.7058,5.9231,34212,0
2008-02-14,5.9231,6.088,5.9154,5.9306,11604,0
2008-02-15,5.8031,5.8031,5.7657,5.7657,1607,0
2008-02-19,5.7355,5.9154,5.7355,5.8031,14063,0
2008-02-20,5.8106,5.8106,5.7432,5.7657,9223,0
2008-02-21,5.9681,5.9681,5.7955,5.8706,8004,0
2008-02-22,5.8255,5.983,5.7657,5.8481,16138,0
2008-02-25,5.7657,5.8555,5.7432,5.7507,11575,0
2008-02-26,5.7507,5.7507,5.713,5.7208,8602,0
2008-02-27,5.7281,6.0804,5.6981,6.0804,39885,0
2008-02-28,5.9681,5.9681,5.908,5.9231,7648,0
2008-02-29,5.8255,6.1704,5.6906,6.1704,14016,0
2008-03-03,6.178,6.178,5.7355,5.7355,9336,0
2008-03-04,5.7657,5.7657,5.6156,5.6531,17530,0
2008-03-05,5.7507,6.178,5.5482,6.178,24156,0
2008-03-06,6.1854,6.1854,5.6231,5.7731,31613,0
2008-03-07,5.7581,5.908,5.5106,5.5407,3735,0
2008-03-10,5.4958,5.4958,5.4057,5.4433,4404,0
2008-03-11,5.6681,5.6832,5.4356,5.4356,1734,0
2008-03-12,5.6156,5.7581,5.4958,5.4958,6936,0
2008-03-13,5.5632,5.5706,5.3083,5.3232,74315,0
2008-03-14,6.358,6.358,5.8931,5.9457,83536,0
2008-03-17,5.9981,6.4253,5.9605,6.3804,39858,0
2008-03-18,6.3279,6.4029,5.7806,6.2604,35715,0
2008-03-19,6.163,6.7103,6.163,6.6502,24569,0
2008-03-20,6.5154,6.688,6.4853,6.6279,12981,0
2008-03-24,6.5154,6.6204,6.5154,6.6204,29564,0
2008-03-25,6.6129,6.7403,6.4704,6.7403,27722,0
2008-03-26,6.6354,6.6729,6.6354,6.6578,8605,0
2008-03-27,6.5978,6.5978,6.298,6.5603,101335,0
2008-03-28,6.5678,6.5978,6.3729,6.3878,25946,0
2008-03-31,6.3878,6.4629,6.3878,6.4629,1402,0
2008-04-01,6.4853,6.5305,6.4704,6.5305,8623,0
2008-04-02,6.5379,6.5379,6.4329,6.4779,7086,0
2008-04-03,6.1106,6.5827,6.1106,6.4779,13139,0
2008-04-04,6.4553,6.6502,6.4553,6.5154,18217,0
2008-04-07,6.4779,6.6803,6.4779,6.6803,3667,0
2008-04-08,6.5454,6.7103,6.4479,6.4779,5705,0
2008-04-09,6.4104,6.6354,6.3654,6.5902,6494,0
2008-04-10,6.3356,6.7479,6.193,6.7479,12884,0
2008-04-11,6.4779,6.6729,6.133,6.6729,13518,0
2008-04-14,6.5379,6.5902,6.4104,6.493,4808,0
2008-04-15,6.4329,6.6953,6.4329,6.6652,1468,0
2008-04-16,6.7254,6.7328,6.7254,6.7328,1202,0
2008-04-17,6.7027,6.7103,6.6502,6.6578,4867,0
2008-04-18,6.6354,6.7479,6.268,6.6652,22703,0
2008-04-21,6.7254,6.7403,6.6729,6.7177,47751,0
2008-04-22,6.6279,6.6428,6.5978,6.5978,934,0
2008-04-23,6.6578,6.7177,6.6052,6.7177,3415,0
2008-04-24,6.6279,6.7479,6.5978,6.7254,6424,0
2008-04-25,6.7027,6.7479,6.7027,6.7479,1587,0
2008-04-28,6.7479,6.7703,6.5454,6.5978,4269,0
2008-04-29,6.5902,6.7254,6.5902,6.7254,1202,0
2008-04-30,6.6428,6.7103,6.6428,6.6953,10171,0
2008-05-01,6.7177,6.8227,6.7177,6.7403,13461,0
2008-05-02,6.7852,6.7852,6.4779,6.4779,11818,0
2008-05-05,6.3878,6.8302,6.3878,6.4553,24024,0
2008-05-06,6.5229,7.0253,6.5229,6.9651,9804,0
2008-05-07,7.0776,7.1227,7.0776,7.1001,12411,0
2008-05-08,7.0852,7.445,6.8152,7.445,23669,0
2008-05-09,7.4526,7.4601,7.3101,7.4601,10002,0
2008-05-12,7.4601,7.4601,7.1001,7.2952,20194,0
2008-05-13,7.1676,7.3101,7.0401,7.3101,12449,0
2008-05-14,7.2052,7.2801,6.8828,7.0852,9712,0
2008-05-15,7.1227,7.4225,7.0776,7.4076,11823,0
2008-05-16,6.7777,7.175,6.6354,6.9951,24802,0
2008-05-19,6.9651,7.0627,6.5978,6.8527,26963,0
2008-05-20,6.8977,7.3402,6.8152,7.0477,15546,0
2008-05-21,6.8003,6.9728,6.7103,6.8977,10941,0
2008-05-22,6.7254,6.8603,6.6502,6.8227,4400,0
2008-05-23,6.7777,6.8003,6.7328,6.8003,1334,0
2008-05-27,6.7328,6.7928,6.493,6.7928,10036,0
2008-05-28,6.7328,6.7852,6.6729,6.7254,3996,0
2008-05-29,6.7852,6.7852,6.4404,6.4853,13644,0
2008-05-30,6.6652,7.1151,6.6652,7.0703,20618,0
2008-06-02,6.9427,7.4375,6.6428,7.2952,26426,0
2008-06-03,7.3776,7.3776,7.1075,7.1976,16072,0
2008-06-04,7.2426,7.3101,7.1976,7.2952,7271,0
2008-06-05,7.2952,7.3101,7.1976,7.3026,5601,0
2008-06-06,7.3101,7.3101,6.9128,7.1227,9933,0
2008-06-09,7.0102,7.3851,6.8378,6.8903,12448,0
2008-06-10,7.1377,7.6475,7.0253,7.4001,25947,0
2008-06-11,7.4001,7.7151,7.0176,7.55,69763,0
2008-06-12,7.6475,7.8725,7.2275,7.8725,20338,0
2008-06-13,7.8725,8.8846,7.82,8.5396,71371,0
2008-06-16,8.6297,8.8846,7.9174,8.1348,63360,0
2008-06-17,8.2473,8.6371,8.1872,8.3596,75257,0
2008-06-18,8.4197,8.6147,7.9999,8.5998,14333,0
2008-06-19,8.6221,8.6821,8.1872,8.3822,25125,0
2008-06-20,8.4798,8.6221,7.7449,8.1199,22410,0
2008-06-23,8.0448,8.6821,7.8725,8.2099,34841,0
2008-06-24,8.0598,8.4197,7.8725,7.9324,23853,0
2008-06-25,7.9776,8.6596,7.7,7.7449,17066,0
2008-06-26,7.8499,7.9698,7.2726,7.82,16766,0
2008-06-27,7.7974,7.91,7.2052,7.91,23307,0
2008-06-30,8.2247,8.2323,7.4827,8.1948,16567,0
2008-07-01,8.2774,8.3299,7.6174,7.7974,18754,0
2008-07-02,7.925,8.2173,7.5725,7.7,16050,0
2008-07-03,7.8499,8.1049,7.7449,7.7449,2477,0
2008-07-07,7.9324,8.2173,7.5801,7.9548,53281,0
2008-07-08,8.1124,8.3373,7.775,7.7898,13989,0
2008-07-09,7.73,8.1797,7.6924,7.9473,10921,0
2008-07-10,7.9399,8.0374,7.6174,7.6174,17364,0
2008-07-11,7.5875,7.9924,7.0776,7.805,14319,0
2008-07-14,7.8124,7.9473,7.775,7.775,6323,0
2008-07-15,7.8124,7.9024,7.3549,7.7,7884,0
2008-07-16,7.7225,7.8574,7.6324,7.775,5834,0
2008-07-17,7.8725,7.8798,7.6626,7.6924,2868,0
2008-07-18,7.7974,8.9671,7.1151,7.3549,674487,0
2008-07-21,7.0176,7.4601,6.9353,7.3026,84667,0
2008-07-22,7.4076,7.6549,7.4076,7.5801,46046,0
2008-07-23,7.5049,7.5875,7.1151,7.1901,15390,0
2008-07-24,7.2352,7.3326,7.1075,7.2801,15118,0
2008-07-25,7.3252,7.3252,6.2904,6.5454,32612,0
2008-07-28,6.3356,6.7627,6.3356,6.7627,22237,0
2008-07-29,6.6803,6.7479,6.4704,6.688,8807,0
2008-07-30,6.8152,6.9651,6.3804,6.7177,8140,0
2008-07-31,6.7479,6.7479,6.3654,6.5753,17668,0
2008-08-01,6.4704,6.5678,6.4329,6.5305,17178,0
2008-08-04,6.4779,6.5078,6.1854,6.493,13501,0
2008-08-05,6.6502,6.7403,6.5603,6.5678,8703,0
2008-08-06,6.3654,6.6354,6.2305,6.4104,28573,0
2008-08-07,6.3804,6.5454,6.343,6.3954,12563,0
2008-08-08,6.5078,6.5078,6.148,6.148,40321,0
2008-08-11,6.193,6.2529,6.1181,6.1181,16194,0
2008-08-12,6.7479,8.1572,6.7479,7.9999,91124,0
2008-08-13,7.9473,8.1948,7.7375,7.8725,41133,0
2008-08-14,7.7225,7.8949,7.5575,7.6549,36296,0
2008-08-15,7.5049,7.91,7.5049,7.7898,14175,0
2008-08-18,8.1498,8.6221,8.1049,8.4573,48992,0
2008-08-19,8.5846,8.7271,8.4422,8.5998,15155,0
2008-08-20,8.5846,8.6821,8.5472,8.6221,25148,0
2008-08-21,8.6221,8.6371,8.3972,8.4647,8803,0
2008-08-22,8.5172,8.5772,8.3972,8.4272,24810,0
2008-08-25,8.4722,8.5546,8.3972,8.4348,13768,0
2008-08-26,8.4873,8.5023,7.625,7.8124,18787,0
2008-08-27,7.91,8.3673,7.91,8.0374,7243,0
2008-08-28,8.0749,8.2173,8.0223,8.0223,8455,0
2008-08-29,8.0148,8.0899,7.9548,8.0448,7654,0
2008-09-02,8.0673,8.2473,8.0525,8.1648,6692,0
2008-09-03,8.3299,8.4122,8.0823,8.3299,26554,0
2008-09-04,8.1648,8.4348,8.1648,8.4348,25153,0
2008-09-05,8.2774,8.5396,8.0823,8.3898,29672,0
2008-09-08,7.8499,8.4348,7.8499,8.4348,19927,0
2008-09-09,8.3596,8.4422,8.2398,8.3596,26308,0
2008-09-10,8.3223,8.4722,8.3149,8.4272,19518,0
2008-09-11,8.1797,8.4272,7.865,8.2623,12405,0
2008-09-12,8.3072,8.4348,8.3072,8.3523,12057,0
2008-09-15,8.2774,8.2922,7.7824,7.9548,14480,0
2008-09-16,7.8499,8.2247,7.7599,7.9024,22453,0
2008-09-17,7.7524,7.91,6.7852,6.8378,45757,0
2008-09-18,7.3402,10.002,6.8977,7.1227,793374,0
2008-09-19,7.1676,7.5425,7.1676,7.5425,50843,0
2008-09-22,7.37,7.4076,6.7928,6.8078,60077,0
2008-09-23,6.8977,6.8977,6.7553,6.7852,14709,0
2008-09-24,6.9353,6.9353,6.8227,6.8302,28115,0
2008-09-25,6.8678,6.8977,6.7852,6.8152,23663,0
2008-09-26,6.8152,6.8152,6.7479,6.7627,27618,0
2008-09-29,6.7479,6.7553,6.043,6.0956,34359,0
2008-09-30,6.1106,6.3654,5.9006,6.0956,31212,0
2008-10-01,6.058,6.4479,6.0505,6.4479,20841,0
2008-10-02,6.5154,6.7403,6.5004,6.7403,12463,0
2008-10-03,6.7479,7.1227,6.5678,7.0552,10010,0
2008-10-06,6.343,6.6652,5.9154,6.4178,34140,0
2008-10-07,6.1704,6.5603,6.1704,6.3129,24540,0
2008-10-08,5.9231,6.5753,5.9231,6.178,14686,0
2008-10-09,6.4404,6.7103,6.2529,6.5902,13345,0
2008-10-10,6.8003,6.8003,6.2155,6.298,15824,0
2008-10-13,6.178,7.0477,6.1555,7.0327,9546,0
2008-10-14,7.0176,7.0776,6.9203,7.0552,37291,0
2008-10-15,7.0776,7.0852,6.7177,7.0176,12538,0
2008-10-16,6.6729,7.0776,6.6729,6.8603,20957,0
2008-10-17,7.1075,7.1227,6.6729,6.6729,19478,0
2008-10-20,6.6729,7.1001,6.6729,6.7852,30455,0
2008-10-21,7.1001,7.1001,6.7254,6.9502,20830,0
2008-10-22,7.1075,7.1075,6.7328,6.7479,10403,0
2008-10-23,6.9951,6.9951,6.2229,6.6578,14122,0
2008-10-24,6.073,6.6428,6.073,6.6354,9976,0
2008-10-27,6.8152,6.8227,6.0804,6.1106,34545,0
2008-10-28,6.2455,6.7403,6.0356,6.163,18327,0
2008-10-29,6.7254,6.7254,6.0056,6.3356,15750,0
2008-10-30,6.3954,6.3954,5.9981,6.298,11753,0
2008-10-31,6.4404,6.5827,6.2529,6.298,15072,0
2008-11-03,6.3729,6.3729,6.193,6.3053,7898,0
2008-11-04,6.283,6.298,6.043,6.1181,6194,0
2008-11-05,6.0356,6.298,5.9605,6.298,17891,0
2008-11-06,6.1704,6.2078,6.1181,6.2078,12638,0
2008-11-07,6.1854,6.193,5.8931,5.9306,9895,0
2008-11-10,5.9981,5.9981,5.6832,5.7432,5454,0
2008-11-11,5.638,5.638,3.1339,3.1415,81757,0
2008-11-12,3.1865,3.2165,2.2718,2.4367,37354,0
2008-11-13,2.3018,4.4236,2.0693,3.9062,58857,0
2008-11-14,3.8912,3.8912,2.8864,3.074,32778,0
2008-11-17,2.9689,3.3515,2.7066,3.2989,52512,0
2008-11-18,3.2989,3.3515,2.7741,2.8864,17565,0
2008-11-19,2.8864,2.8864,2.4592,2.5116,14455,0
2008-11-20,2.4367,2.984,2.2791,2.3917,4808,0
2008-11-21,2.5416,2.5416,1.6269,1.6269,23667,0
2008-11-24,1.6269,2.1669,1.4395,1.5369,28863,0
2008-11-25,2.9315,2.9315,1.4771,1.4771,56567,0
2008-11-26,1.4994,2.6915,1.4994,2.6316,80204,0
2008-11-28,2.6915,3.3664,2.6915,3.2615,17387,0
2008-12-01,3.2239,3.2539,1.8893,2.9765,51539,0
2008-12-02,3.1339,3.1339,2.2045,2.9991,47582,0
2008-12-03,2.9241,4.7459,2.9241,4.4686,148651,0
2008-12-04,4.1612,4.1612,3.8312,4.0561,22700,0
2008-12-05,3.8988,4.0935,3.8237,3.8537,17868,0
2008-12-08,4.6484,4.6484,3.8237,3.9437,57861,0
2008-12-09,4.1237,4.1237,3.7789,4.1237,12555,0
2008-12-10,4.0337,4.1462,3.8463,4.0935,4129,0
2008-12-11,3.9663,4.1086,3.9663,4.0261,2134,0
2008-12-12,4.1237,4.1987,4.0337,4.0337,11596,0
2008-12-15,3.8912,3.9961,3.8463,3.9361,5929,0
2008-12-16,3.8762,4.0561,3.8762,4.0112,42627,0
2008-12-17,3.8463,4.0112,3.8463,3.8463,7990,0
2008-12-18,3.8688,3.9062,3.7563,3.8237,25884,0
2008-12-19,3.8912,4.0935,3.8237,4.0935,9091,0
2008-12-22,4.1762,4.1762,3.8237,3.9361,10345,0
2008-12-23,3.8237,3.9361,3.8237,3.9361,26763,0
2008-12-24,3.8537,4.1387,3.8237,4.1387,25388,0
2008-12-26,4.1162,4.1162,3.8537,3.8988,3124,0
2008-12-29,3.9737,3.9811,3.6962,3.8237,18152,0
2008-12-30,3.8988,4.1012,3.7488,4.1012,2802,0
2008-12-31,3.9737,3.9737,3.7864,3.8988,4602,0
2009-01-02,4.0413,4.0486,4.0337,4.0413,9002,0
2009-01-05,3.8988,3.8988,3.8237,3.8237,7084,0
2009-01-06,3.6065,3.8988,3.4263,3.8611,18891,0
2009-01-07,3.7338,3.9361,3.5613,3.9361,16080,0
2009-01-08,3.7488,3.9663,3.7488,3.8988,32358,0
2009-01-09,3.7563,3.7563,3.7113,3.7488,11578,0
2009-01-12,3.7413,3.7488,3.5613,3.5613,12842,0
2009-01-13,3.4489,3.5464,3.3215,3.3215,4135,0
2009-01-14,3.5913,3.5913,3.3814,3.3814,5339,0
2009-01-15,3.2014,3.3215,3.1865,3.2913,4530,0
2009-01-16,3.2014,3.7413,3.0664,3.0664,9956,0
2009-01-20,3.0664,3.0664,2.8116,2.894,4407,0
2009-01-21,2.9315,2.9315,2.894,2.9166,2266,0
2009-01-22,3.0289,3.0289,2.6617,2.9241,10931,0
2009-01-23,2.8566,2.9765,2.8116,2.834,1869,0
2009-01-26,2.6617,2.7741,2.6242,2.7592,9785,0
2009-01-27,2.7066,2.7592,2.7066,2.7592,3861,0
2009-01-28,2.6766,2.7666,2.6617,2.7666,9262,0
2009-01-29,2.7141,2.7592,2.6766,2.744,8386,0
2009-01-30,2.7666,2.8266,2.744,2.8266,3430,0
2009-02-02,2.6617,3.1865,2.6617,3.1865,32265,0
2009-02-03,3.0889,3.7488,3.0889,3.6738,24608,0
2009-02-04,3.5688,3.5988,3.3891,3.5988,9125,0
2009-02-05,3.6437,3.6514,3.3589,3.5763,9931,0
2009-02-06,3.5013,3.6665,3.4788,3.6665,5451,0
2009-02-09,3.5763,3.8912,3.5763,3.7789,95636,0
2009-02-10,3.7488,3.7638,3.7488,3.7488,60171,0
2009-02-11,3.6738,3.8988,3.6738,3.8988,7542,0
2009-02-12,3.8988,3.8988,3.7563,3.8912,5067,0
2009-02-13,3.8611,3.9737,3.3289,3.7488,5950,0
2009-02-17,3.5913,3.7488,3.4113,3.7488,14279,0
2009-02-18,3.6139,3.8463,3.0889,3.7488,3831,0
2009-02-19,3.5089,3.8162,3.5089,3.8162,4423,0
2009-02-20,2.7141,4.0486,2.6915,3.8988,12000,0
2009-02-23,4.0486,4.0486,3.5464,3.5913,4390,0
2009-02-24,3.6586,3.8463,3.6586,3.6962,19471,0
2009-02-25,3.5089,3.7563,3.5089,3.7488,13424,0
2009-02-26,3.7713,3.7713,3.7488,3.7488,267,0
2009-02-27,3.7488,3.7488,3.5388,3.5388,11948,0
2009-03-02,3.7563,3.7563,3.4489,3.7488,14560,0
2009-03-03,3.8386,4.0413,3.5988,3.7864,10327,0
2009-03-04,3.4938,3.8837,3.194,3.8837,5310,0
2009-03-05,3.7488,3.7563,3.3515,3.3515,10827,0
2009-03-06,3.3814,3.6065,3.3739,3.4039,7903,0
2009-03-09,3.3891,3.4113,3.3891,3.4113,400,0
2009-03-10,3.3063,3.4863,3.3063,3.3891,10482,0
2009-03-11,3.3891,3.4113,3.1865,3.2688,5749,0
2009-03-12,3.2688,3.2913,3.2688,3.2913,3149,0
2009-03-13,3.3739,3.7713,3.3739,3.7713,1236,0
2009-03-16,3.3814,3.8162,3.3814,3.8013,7067,0
2009-03-17,3.8013,3.8162,3.2839,3.4788,4669,0
2009-03-18,3.7638,4.0637,3.7638,4.0637,6707,0
2009-03-19,3.3289,3.6738,3.3063,3.6514,4108,0
2009-03-20,3.9062,4.0038,3.7413,4.0038,6686,0
2009-03-23,3.8688,4.0787,3.7638,4.071,18016,0
2009-03-24,4.0561,4.1462,4.0561,4.1086,19207,0
2009-03-25,4.0637,4.086,4.0486,4.086,400,0
2009-03-27,4.0486,4.0486,3.9737,3.9737,1734,0
2009-03-30,3.7188,3.7338,3.7038,3.7338,1869,0
2009-03-31,3.9887,3.9961,3.8088,3.9961,2400,0
2009-04-01,3.8988,3.9663,3.8463,3.8463,1334,0
2009-04-02,3.9361,3.9663,3.0439,3.8312,17313,0
2009-04-03,3.5314,3.7038,3.3139,3.5763,6881,0
2009-04-06,3.5688,3.7188,3.5013,3.5089,3593,0
2009-04-07,3.2165,3.4113,3.164,3.4113,1869,0
2009-04-08,3.0289,3.1115,2.8864,3.059,4937,0
2009-04-09,3.0365,3.074,2.9617,2.9991,24031,0
2009-04-13,2.9915,2.9915,2.894,2.894,1079,0
2009-04-14,2.8864,2.9915,2.8416,2.8416,6907,0
2009-04-15,2.8193,2.8193,2.2867,2.3244,48571,0
2009-04-16,2.6766,2.6766,2.2867,2.2867,20170,0
2009-04-17,2.3392,2.3541,2.2643,2.3392,4925,0
2009-04-20,2.3541,2.3693,2.2867,2.3317,13278,0
2009-04-21,2.3244,2.6466,2.3167,2.3392,11547,0
2009-04-22,2.3618,2.4367,2.3468,2.3992,4067,0
2009-04-23,2.4218,2.5641,2.3618,2.3618,6156,0
2009-04-24,2.3618,2.3842,2.3618,2.3618,1157,0
2009-04-27,2.4367,2.5116,2.3244,2.3244,33695,0
2009-04-28,2.3244,2.4367,2.3093,2.3167,21176,0
2009-04-29,2.3468,2.3468,2.2942,2.3018,4534,0
2009-04-30,2.4367,2.5492,2.4367,2.4667,2202,0
2009-05-01,2.4218,2.4218,2.2867,2.3018,10067,0
2009-05-04,2.3618,2.3618,2.2493,2.2493,17955,0
2009-05-05,2.1743,2.1743,2.0618,2.1743,9028,0
2009-05-06,2.1743,2.7517,2.1743,2.5718,19619,0
2009-05-07,2.744,2.744,2.4892,2.4892,6201,0
2009-05-08,2.849,2.849,2.5492,2.5492,7624,0
2009-05-11,3.074,3.074,2.4817,2.4817,13750,0
2009-05-12,2.4067,2.4067,2.1142,2.1517,20545,0
2009-05-13,2.0094,2.4067,1.9719,2.2643,13675,0
2009-05-14,2.2567,2.3018,2.0993,2.1217,9395,0
2009-05-15,2.2643,2.2643,2.0918,2.0918,10110,0
2009-05-18,2.1293,2.3018,2.0993,2.1142,2266,0
2009-05-19,2.1142,2.2268,2.1142,2.1593,2400,0
2009-05-20,2.1743,2.4367,2.1743,2.3244,65116,0
2009-05-21,2.3541,2.6915,2.2867,2.3244,20543,0
2009-05-22,2.2567,2.5042,2.2342,2.3392,26111,0
2009-05-26,2.4741,2.4741,2.3917,2.4516,58081,0
2009-05-27,2.3766,2.4741,2.2268,2.3693,53760,0
2009-05-28,2.2867,2.4667,2.2867,2.4667,56286,0
2009-05-29,2.4741,2.4741,2.2418,2.2867,145460,0
2009-06-01,2.3842,2.4741,2.3244,2.3317,74568,0
2009-06-02,2.3618,2.3992,2.3093,2.3317,126138,0
2009-06-03,2.2567,2.3992,2.2567,2.3992,14540,0
2009-06-04,2.5192,2.5267,2.1968,2.3842,88195,0
2009-06-05,2.4741,2.7517,2.4741,2.7141,33929,0
2009-06-08,2.6541,2.7066,2.6391,2.6541,26308,0
2009-06-09,2.6242,2.9991,2.5942,2.9991,70970,0
2009-06-10,3.0515,3.059,2.8566,2.9765,11827,0
2009-06-11,2.8566,3.3891,2.6242,3.3814,30622,0
2009-06-12,3.3814,3.6437,3.344,3.5238,50085,0
2009-06-15,3.6363,3.9138,3.5238,3.5238,12740,0
2009-06-16,3.5913,3.6811,3.4938,3.4938,3527,0
2009-06-17,3.059,3.5238,2.849,2.9465,48034,0
2009-06-18,2.9991,3.1865,2.7967,3.1865,13766,0
2009-06-19,3.3664,3.5539,3.2913,3.5539,16609,0
2009-06-22,3.5388,3.5388,3.1265,3.2165,8022,0
2009-06-23,3.2989,3.344,3.2989,3.344,4802,0
2009-06-24,3.3364,3.4938,2.8193,2.8193,41772,0
2009-06-25,2.7741,3.3814,2.7741,3.2165,50396,0
2009-06-26,3.119,3.3814,3.119,3.164,5414,0
2009-06-29,3.179,3.2615,2.9915,3.1565,51313,0
2009-06-30,3.2839,3.4788,3.2615,3.4788,9505,0
2009-07-01,3.3964,3.4863,3.3814,3.3814,8143,0
2009-07-02,3.2765,3.4414,3.119,3.1415,7468,0
2009-07-06,3.119,3.4189,2.9689,3.2165,12664,0
2009-07-07,3.209,3.3814,2.894,3.0365,61713,0
2009-07-08,3.0289,3.0889,2.9991,2.9991,9056,0
2009-07-09,3.194,3.2615,2.9991,3.0289,8960,0
2009-07-10,3.0215,3.0215,2.7592,2.954,22460,0
2009-07-13,2.8864,2.9689,2.7517,2.9617,17527,0
2009-07-14,2.9617,2.9617,2.804,2.9241,17045,0
2009-07-15,2.9241,3.1339,2.9241,3.0515,10263,0
2009-07-16,2.984,3.074,2.744,3.074,15003,0
2009-07-17,3.059,3.6139,3.0289,3.074,11738,0
2009-07-20,3.0289,3.5089,3.0289,3.2539,180706,0
2009-07-21,3.2688,3.3515,3.074,3.074,43588,0
2009-07-22,2.7592,3.3289,2.7592,3.2165,20200,0
2009-07-23,3.1715,3.2913,3.1565,3.2315,30080,0
2009-07-24,3.1265,3.3364,3.1265,3.2913,10097,0
2009-07-27,3.2239,3.7113,3.2239,3.7113,53650,0
2009-07-28,3.5164,3.5164,3.1115,3.3664,40598,0
2009-07-29,3.3515,3.4863,3.3364,3.3664,10918,0
2009-07-30,3.3664,3.4788,3.2989,3.4189,14449,0
2009-07-31,3.3364,3.6065,3.3289,3.5988,7952,0
2009-08-03,3.6738,3.6738,3.3289,3.4113,32864,0
2009-08-04,3.5539,3.5539,3.4563,3.4863,3735,0
2009-08-05,3.4263,3.7488,3.2989,3.7488,89783,0
2009-08-06,3.6738,3.9737,3.6738,3.9737,162966,0
2009-08-07,3.8988,3.9737,3.7338,3.9737,34045,0
2009-08-10,3.8688,4.1237,3.8463,3.9887,58421,0
2009-08-11,3.8988,3.9737,3.7638,3.9737,30544,0
2009-08-12,3.8237,3.8237,3.6288,3.7488,34133,0
2009-08-13,3.7864,3.8237,3.7263,3.7488,28789,0
2009-08-14,3.9513,3.9513,3.7864,3.7864,7556,0
2009-08-17,3.7188,3.7188,3.5464,3.6514,1202,0
2009-08-18,3.5913,3.8088,3.5613,3.7488,13836,0
2009-08-19,3.8237,3.8237,3.6363,3.6665,29475,0
2009-08-20,3.6665,3.6738,3.6665,3.6738,935,0
2009-08-21,3.6889,3.6889,3.6738,3.6738,4766,0
2009-08-24,3.5388,3.6665,3.4113,3.6665,11072,0
2009-08-25,3.6139,3.6811,3.3891,3.4338,40809,0
2009-08-26,3.4189,3.6139,3.3589,3.5613,55257,0
2009-08-27,3.4563,3.4863,3.4489,3.4863,59782,0
2009-08-28,3.5464,3.5613,3.4863,3.4938,74533,0
2009-08-31,3.3063,3.4039,3.2014,3.2014,5500,0
2009-09-01,3.2539,3.3139,3.2464,3.2464,1068,0
2009-09-02,3.2389,3.344,3.209,3.2839,4906,0
2009-09-03,3.2989,3.3515,3.2989,3.3515,2566,0
2009-09-04,3.5613,3.5613,3.3589,3.3589,6431,0
2009-09-08,3.3515,3.4113,3.3515,3.4113,1608,0
2009-09-09,3.3739,3.4039,3.3739,3.3739,1068,0
2009-09-10,3.3964,3.4414,3.3515,3.4189,2469,0
2009-09-11,3.5164,3.5613,3.2539,3.2913,8711,0
2009-09-14,3.2765,3.2765,3.2765,3.2765,133,0
2009-09-15,3.2615,3.2989,2.9991,2.9991,19847,0
2009-09-16,3.0439,3.2239,2.9991,2.9991,593179,0
2009-09-17,3.1489,3.2839,3.0065,3.0065,15186,0
2009-09-18,3.1489,3.3891,3.119,3.3063,44079,0
2009-09-21,3.194,3.5613,3.119,3.5613,59257,0
2009-09-22,3.4863,3.9513,3.4863,3.6665,46941,0
2009-09-23,3.5613,5.0533,3.4489,4.5811,190008,0
2009-09-24,4.6484,4.6561,4.2661,4.3334,26424,0
2009-09-25,4.2211,4.2211,3.9062,4.0186,9953,0
2009-09-28,3.9062,4.6634,3.8237,4.5959,57910,0
2009-09-29,4.476,4.6109,4.2811,4.551,19413,0
2009-09-30,4.4385,4.5736,4.1387,4.3262,16587,0
2009-10-02,4.2061,4.476,4.1312,4.4086,2802,0
2009-10-05,4.2811,4.4011,4.2811,4.3936,801,0
2009-10-06,4.386,4.506,4.386,4.476,17542,0
2009-10-07,4.5736,4.5736,4.4611,4.476,34303,0
2009-10-08,4.506,4.506,4.4236,4.4236,4001,0
2009-10-09,4.4686,4.4686,4.4686,4.4686,293,0
2009-10-12,4.5736,4.5736,4.3186,4.4834,7736,0
2009-10-13,4.3636,4.4686,4.3111,4.4686,1334,0
2009-10-14,4.491,4.506,4.1987,4.386,12938,0
2009-10-15,4.2136,4.506,4.2061,4.491,24829,0
2009-10-16,4.4686,4.521,4.3936,4.4011,18650,0
2009-10-19,4.4834,4.506,4.1912,4.431,23741,0
2009-10-20,4.4086,4.431,4.386,4.386,9451,0
2009-10-21,4.386,4.386,4.2735,4.2961,11566,0
2009-10-22,4.2361,4.3334,4.2361,4.2811,801,0
2009-10-23,4.3038,4.3334,4.2286,4.3334,1202,0
2009-10-26,4.2735,4.3412,4.2361,4.3412,3203,0
2009-10-27,4.2361,4.3485,4.1987,4.3485,3468,0
2009-10-28,4.2061,4.5436,4.2061,4.3412,7807,0
2009-10-29,4.3038,4.3038,4.3038,4.3038,291,0
2009-10-30,4.2735,4.2735,4.2735,4.2735,1202,0
2009-11-02,4.2735,4.2735,4.1237,4.1987,9276,0
2009-11-03,4.1912,4.1912,3.7864,3.9062,7868,0
2009-11-04,4.0261,4.0261,4.0038,4.0038,400,0
2009-11-05,3.7864,3.8611,3.5763,3.5988,39195,0
2009-11-06,3.7188,4.086,3.7188,3.7638,16518,0
2009-11-09,4.1536,4.5959,3.3891,3.6288,50290,0
2009-11-10,3.5763,3.7338,3.2688,3.7338,41089,0
2009-11-11,3.5988,3.6139,3.5089,3.5089,15368,0
2009-11-12,3.7488,3.7488,3.5164,3.5164,11822,0
2009-11-13,3.5388,3.5388,3.4113,3.4113,13679,0
2009-11-16,3.4863,3.5013,3.3739,3.4863,24246,0
2009-11-17,3.5539,3.5539,3.4113,3.4788,7202,0
2009-11-18,3.4489,3.5838,3.4489,3.5164,5469,0
2009-11-20,3.6363,3.6363,3.2839,3.4788,16672,0
2009-11-23,3.4714,3.4788,3.2839,3.4714,6803,0
2009-11-24,3.4113,3.5613,3.4113,3.5164,5335,0
2009-11-25,3.3664,4.1312,3.2989,3.4414,43733,0
2009-11-27,3.5164,3.5164,3.3515,3.3589,1068,0
2009-11-30,3.4414,3.4489,3.4414,3.4489,2253,0
2009-12-01,3.3664,3.4489,3.3664,3.4489,17606,0
2009-12-02,3.3739,3.4414,3.1489,3.4414,21807,0
2009-12-03,3.3063,3.7413,3.2989,3.5988,45175,0
2009-12-04,3.5838,3.7488,3.3739,3.4788,38997,0
2009-12-07,3.4039,3.5314,3.2839,3.4489,34480,0
2009-12-08,3.4489,3.4489,3.3364,3.4489,20413,0
2009-12-09,3.2239,3.3891,3.0966,3.0966,30680,0
2009-12-10,3.3364,3.3364,3.0814,3.1115,19438,0
2009-12-11,3.2615,3.2765,3.1865,3.2239,4534,0
2009-12-14,3.2165,3.4489,3.0365,3.0365,55372,0
2009-12-15,3.1489,3.2913,3.1489,3.209,35809,0
2009-12-16,3.1865,3.2615,3.1115,3.1115,24309,0
2009-12-17,3.4039,3.4938,3.1489,3.194,6728,0
2009-12-18,3.2014,3.2315,3.0664,3.0889,23353,0
2009-12-21,3.0439,3.344,3.0439,3.2239,11305,0
2009-12-22,3.8386,3.8386,3.2839,3.5164,10507,0
2009-12-23,3.0515,3.3891,3.0515,3.3664,16804,0
2009-12-24,3.2839,3.6889,3.2839,3.3739,3404,0
2009-12-28,3.5688,3.5913,3.5314,3.5464,16625,0
2009-12-29,3.3063,3.6665,3.3063,3.5013,17481,0
2009-12-30,3.4938,3.6665,3.3739,3.5089,12998,0
2009-12-31,3.3814,3.6738,3.3739,3.6738,10271,0
2010-01-04,3.6065,3.6213,3.4189,3.5164,9327,0
2010-01-05,3.5164,3.5763,3.4113,3.4113,5233,0
2010-01-06,3.3739,3.4489,3.3739,3.3739,25630,0
2010-01-07,3.3739,3.6213,3.2839,3.6065,18579,0
2010-01-08,3.344,3.5913,3.3364,3.4714,4252,0
2010-01-11,3.3515,3.5164,3.3515,3.4189,4802,0
2010-01-12,3.4489,3.4938,3.2839,3.4263,5450,0
2010-01-13,3.3589,3.3814,3.3364,3.3814,934,0
2010-01-14,3.3739,3.5238,3.3739,3.4338,3473,0
2010-01-15,3.3739,3.4638,3.3739,3.4638,10522,0
2010-01-19,3.5238,3.5539,3.3139,3.3139,17282,0
2010-01-20,3.3814,3.3814,3.3063,3.3215,12611,0
2010-01-21,3.3289,3.3664,3.3215,3.3215,16304,0
2010-01-22,3.2989,3.2989,3.2165,3.2315,28153,0
2010-01-25,3.2615,3.2765,3.2315,3.2765,18569,0
2010-01-26,3.3215,3.3814,3.2165,3.2389,14419,0
2010-01-27,3.2239,3.4714,3.2165,3.2913,9888,0
2010-01-28,3.2165,3.3063,3.164,3.2615,5878,0
2010-01-29,3.2989,3.2989,3.2315,3.2464,10328,0
2010-02-01,3.2615,3.3664,3.194,3.2839,49580,0
2010-02-02,3.2989,3.3063,3.2989,3.3063,5336,0
2010-02-03,3.1865,3.2688,3.1865,3.2165,3203,0
2010-02-04,3.3139,3.3139,3.1415,3.1415,1439,0
2010-02-05,3.1489,3.2315,3.1489,3.2014,5794,0
2010-02-08,3.2615,3.2615,3.2615,3.2615,801,0
2010-02-09,3.1489,3.2839,3.0439,3.2615,32755,0
2010-02-10,3.1339,3.2839,3.1115,3.2615,13539,0
2010-02-11,3.2913,3.2913,3.2839,3.2839,8922,0
2010-02-12,3.0289,3.3589,3.0289,3.2539,22666,0
2010-02-16,3.1565,3.2989,3.1565,3.2839,7468,0
2010-02-17,3.2165,3.2913,3.2165,3.2839,1334,0
2010-02-18,3.3589,3.3589,3.2539,3.2913,6535,0
2010-02-19,3.0664,3.3063,3.0664,3.2839,2934,0
2010-02-22,3.2165,3.3063,3.2165,3.2688,16907,0
2010-02-23,3.2913,3.3215,3.2913,3.2913,14814,0
2010-02-24,3.2765,3.3063,3.2615,3.2839,3236,0
2010-02-25,3.2464,3.2615,3.1415,3.2615,4135,0
2010-02-26,3.3215,3.3589,3.059,3.119,18246,0
2010-03-01,3.1415,3.3063,3.1415,3.2688,7630,0
2010-03-02,3.2165,3.3664,3.1115,3.3664,12156,0
2010-03-03,3.3215,3.3215,3.2315,3.2913,1334,0
2010-03-04,3.2315,3.2464,3.1865,3.1865,9604,0
2010-03-05,3.1715,3.2615,3.1715,3.2615,566,0
2010-03-08,3.3515,3.3664,3.2913,3.2913,13239,0
2010-03-09,3.194,3.3364,3.194,3.3364,4264,0
2010-03-10,3.2239,3.3063,3.2239,3.2989,24408,0
2010-03-11,3.3063,3.3589,3.2165,3.3589,42750,0
2010-03-12,3.3364,3.5238,3.3364,3.4113,23846,0
2010-03-15,3.4113,3.5013,3.4113,3.4638,32213,0
2010-03-16,3.4113,3.4414,3.3964,3.4113,24912,0
2010-03-17,3.4714,3.4714,3.4414,3.4638,1999,0
2010-03-18,3.4189,3.4189,3.3964,3.4113,2496,0
2010-03-19,3.4338,3.4338,3.2989,3.2989,19032,0
2010-03-22,3.3515,3.4263,3.3139,3.3589,5749,0
2010-03-23,3.1715,3.3215,3.1715,3.2913,5871,0
2010-03-24,3.209,3.3063,3.179,3.2913,159206,0
2010-03-25,3.2688,3.3364,3.1715,3.2239,61504,0
2010-03-26,3.2389,3.2688,3.1339,3.2165,45629,0
2010-03-29,3.2839,3.2839,3.2165,3.2539,82727,0
2010-03-30,3.2239,3.2839,3.1489,3.1489,63000,0
2010-03-31,3.1115,3.1489,3.0966,3.104,511307,0
2010-04-01,3.0966,3.1489,3.0365,3.104,183965,0
2010-04-05,3.104,3.164,3.0889,3.1265,35276,0
2010-04-06,3.1115,3.164,3.0664,3.104,59422,0
2010-04-07,3.1115,3.1415,3.0664,3.1265,20751,0
2010-04-08,3.074,3.119,3.0664,3.104,40038,0
2010-04-09,3.074,3.2239,3.074,3.1715,50953,0
2010-04-12,3.2239,3.3664,3.164,3.3664,62016,0
2010-04-13,3.3664,3.4338,3.3063,3.4263,33673,0
2010-04-14,3.3364,3.6363,3.3364,3.5013,35609,0
2010-04-15,3.5688,3.6437,3.3814,3.4189,25665,0
2010-04-16,3.4039,3.7113,3.3739,3.5464,42967,0
2010-04-19,3.5164,3.5464,3.5089,3.5238,16240,0
2010-04-20,3.3891,3.5913,3.3891,3.4938,44512,0
2010-04-21,3.5988,3.7038,3.5238,3.6514,12618,0
2010-04-22,3.6363,4.0486,3.6139,4.0038,76474,0
2010-04-23,4.0038,4.4236,3.8537,4.3262,36924,0
2010-04-26,4.4611,4.4611,4.1686,4.1686,13959,0
2010-04-27,3.9361,4.446,3.8988,4.1536,19048,0
2010-04-28,4.3936,4.3936,3.9212,4.0637,16109,0
2010-04-29,4.371,4.371,4.0186,4.1987,23467,0
2010-04-30,3.9811,4.2811,3.9811,3.9961,13574,0
2010-05-03,3.9811,4.0561,3.5238,3.6811,55689,0
2010-05-04,3.7563,3.8537,3.3964,3.3964,42623,0
2010-05-05,3.5238,3.7713,3.4189,3.7188,16904,0
2010-05-06,3.8088,4.3485,3.8088,4.0337,87289,0
2010-05-07,4.0186,4.086,3.7263,3.9437,17777,0
2010-05-10,4.0038,4.1762,3.6738,3.6889,16223,0
2010-05-11,3.6889,3.8837,3.6738,3.7038,22291,0
2010-05-12,3.5464,3.6889,3.5238,3.5838,61311,0
2010-05-13,3.6363,3.8088,3.5388,3.5388,39193,0
2010-05-14,3.5613,3.7713,3.5613,3.6363,17085,0
2010-05-17,3.6363,3.8013,3.0515,3.209,91624,0
2010-05-18,3.1865,3.2239,3.1415,3.179,32942,0
2010-05-19,3.1865,3.2989,3.0889,3.1415,13103,0
2010-05-20,3.1865,3.2913,2.9617,3.074,28309,0
2010-05-21,2.9689,3.2539,2.9689,3.119,10568,0
2010-05-24,3.1339,3.1715,3.0142,3.1715,7237,0
2010-05-25,3.1415,3.2239,3.059,3.074,18910,0
2010-05-26,3.4263,3.4263,3.0215,3.2014,14966,0
2010-05-27,3.7188,3.7263,3.164,3.2989,7972,0
2010-05-28,3.5688,3.5688,3.2615,3.2615,6404,0
2010-06-01,3.0814,3.344,3.0664,3.2464,20006,0
2010-06-02,3.2913,3.6665,3.2913,3.4638,13337,0
2010-06-03,3.5238,3.5238,3.3739,3.3739,15441,0
2010-06-04,3.4039,3.6665,3.4039,3.5913,14253,0
2010-06-07,3.5314,3.5314,3.344,3.3814,16747,0
2010-06-08,3.059,3.4189,3.059,3.1865,6996,0
2010-06-09,3.2539,3.2539,3.119,3.119,4789,0
2010-06-10,3.119,3.1415,3.074,3.0889,9104,0
2010-06-11,3.3814,3.3814,3.1489,3.3215,13341,0
2010-06-14,3.3814,3.4338,3.119,3.194,8696,0
2010-06-15,3.1115,3.2615,3.104,3.2615,6404,0
2010-06-16,3.3964,3.4338,3.209,3.3891,4493,0
2010-06-17,3.3814,3.3891,3.2615,3.3891,4862,0
2010-06-18,3.4039,3.6065,3.2688,3.6065,7765,0
2010-06-21,3.4263,3.7413,3.4263,3.5763,13316,0
2010-06-22,3.5238,3.5763,3.4489,3.4489,6535,0
2010-06-23,3.5913,3.5913,3.2014,3.4263,5137,0
2010-06-24,3.2615,3.4039,3.1339,3.4039,13471,0
2010-06-25,3.2989,3.3515,3.1339,3.179,9292,0
2010-06-28,3.179,3.2765,3.1489,3.1489,6136,0
2010-06-29,3.179,3.3589,3.179,3.2389,3624,0
2010-06-30,3.0504,3.2396,3.0427,3.1108,11909,0
2010-07-01,3.0515,3.0515,2.7815,3.0289,19504,0
2010-07-02,3.0814,3.1115,3.0814,3.0966,6672,0
2010-07-06,3.0814,3.0814,2.9991,3.0065,934,0
2010-07-07,3.0142,3.0966,3.0065,3.0966,1869,0
2010-07-08,2.9915,3.0439,2.9915,3.0439,801,0
2010-07-09,3.059,3.059,3.059,3.059,133,0
2010-07-12,3.1265,3.1265,2.9617,3.0966,4278,0
2010-07-13,3.0966,3.2315,3.0966,3.2315,8211,0
2010-07-14,3.119,3.1865,3.0439,3.1865,20406,0
2010-07-15,3.1265,3.2464,3.1265,3.2464,4001,0
2010-07-16,2.9689,3.2688,2.9689,3.1489,5223,0
2010-07-19,3.1339,3.2539,2.9991,3.1489,9471,0
2010-07-20,3.1489,3.3515,3.1489,3.2688,2426,0
2010-07-21,3.2165,3.3289,3.2165,3.3289,734,0
2010-07-22,3.3063,4.0112,3.3063,3.8013,71713,0
2010-07-23,3.6213,4.0637,3.5988,3.7488,86555,0
2010-07-26,3.6065,3.6139,3.5089,3.5913,17874,0
2010-07-27,3.6213,4.0561,3.5838,3.6213,120225,0
2010-07-28,3.5539,3.6962,3.5539,3.6738,84265,0
2010-07-29,3.7413,3.7938,3.5838,3.7038,58799,0
2010-07-30,3.8386,4.071,3.7038,3.7038,27115,0
2010-08-02,3.9586,4.0787,3.8088,3.8463,23941,0
2010-08-03,4.1086,4.1086,3.7488,3.7789,46562,0
2010-08-04,3.8162,4.1086,3.7938,3.9737,38385,0
2010-08-05,4.0787,4.3561,3.8537,4.0337,417226,0
2010-08-06,4.086,4.2211,3.8912,4.1912,132480,0
2010-08-09,4.1237,4.4236,4.1237,4.3485,17120,0
2010-08-10,4.3111,4.4236,4.1237,4.386,33412,0
2010-08-11,4.3485,4.4985,4.3111,4.4985,21646,0
2010-08-12,4.3485,4.641,4.2661,4.4985,20532,0
2010-08-13,5.6231,6.193,5.5482,6.0056,289138,0
2010-08-16,6.0356,7.16,6.0356,6.5603,127277,0
2010-08-17,6.5603,6.9951,6.5603,6.8828,175382,0
2010-08-18,7.1377,7.3026,6.9353,7.0253,85962,0
2010-08-19,7.1001,7.1001,6.3804,6.6729,102369,0
2010-08-20,6.6803,6.7852,6.4853,6.5678,55205,0
2010-08-23,6.5004,6.5753,6.2005,6.3356,63902,0
2010-08-24,6.3878,6.5004,6.2379,6.343,75517,0
2010-08-25,6.4178,6.4704,6.283,6.4553,34681,0
2010-08-26,6.358,6.6204,6.358,6.493,110244,0
2010-08-27,6.4104,6.5229,6.3053,6.5004,48015,0
2010-08-30,6.6428,6.6803,6.5229,6.6204,44437,0
2010-08-31,6.5396,6.6531,6.5092,6.5622,29208,0
2010-09-01,6.5678,6.5678,6.3878,6.493,14929,0
2010-09-02,6.3503,6.6279,6.3503,6.6052,17140,0
2010-09-03,6.6204,6.6502,6.358,6.5229,32533,0
2010-09-07,6.5978,6.6502,6.3204,6.4253,40865,0
2010-09-08,6.5827,6.6502,6.4479,6.4479,12690,0
2010-09-09,6.4404,6.4404,6.3129,6.3129,158892,0
2010-09-10,6.3729,6.5528,6.2755,6.358,15593,0
2010-09-13,6.3954,6.5154,6.283,6.283,20169,0
2010-09-14,6.358,6.5978,6.0056,6.283,34536,0
2010-09-15,6.283,6.4104,6.133,6.3204,9643,0
2010-09-16,6.2604,6.4329,6.163,6.2904,8836,0
2010-09-17,6.3129,6.6502,6.2379,6.493,46519,0
2010-09-20,6.493,6.9877,6.4629,6.7703,38368,0
2010-09-21,6.7553,6.8903,6.6652,6.7553,23791,0
2010-09-22,6.6803,6.7328,6.493,6.493,22490,0
2010-09-23,6.5379,6.9502,6.5379,6.7103,15030,0
2010-09-24,6.7553,6.9278,6.5454,6.6578,15945,0
2010-09-27,6.7852,6.7852,6.5902,6.6502,9930,0
2010-09-28,6.7103,6.7703,6.6129,6.6803,14845,0
2010-09-29,6.7403,6.9801,6.6502,6.8903,43311,0
2010-09-30,6.8078,7.0253,6.8078,6.8678,32841,0
2010-10-01,6.8678,6.8678,6.7627,6.7928,20324,0
2010-10-04,6.8977,6.8977,6.6502,6.6803,40612,0
2010-10-05,6.8152,6.8152,6.6052,6.6803,17818,0
2010-10-06,6.7027,6.7852,6.6578,6.7852,2633,0
2010-10-07,6.8678,6.8678,6.7328,6.7553,21515,0
2010-10-08,6.7852,6.8152,6.7553,6.8152,3845,0
2010-10-11,6.7852,6.7928,6.6803,6.7777,10349,0
2010-10-12,6.7103,6.7177,6.4779,6.5753,23980,0
2010-10-13,6.7403,6.7928,6.5154,6.5305,11024,0
2010-10-14,6.6052,6.6729,6.4779,6.6428,6092,0
2010-10-15,6.8678,6.9054,6.688,6.7928,66691,0
2010-10-18,6.7928,6.8003,6.6652,6.7103,19049,0
2010-10-19,6.688,6.8678,6.343,6.3878,21282,0
2010-10-20,6.3503,6.6129,6.3503,6.6129,12057,0
2010-10-21,6.8227,6.8227,6.4404,6.7027,8446,0
2010-10-22,6.6279,6.7254,6.5154,6.6129,14235,0
2010-10-25,6.5229,6.6052,6.133,6.2455,47948,0
2010-10-26,6.2529,6.3729,6.058,6.3729,33573,0
2010-10-27,6.493,7.6475,6.493,7.2502,156202,0
2010-10-28,7.2052,7.49,7.0253,7.1302,60523,0
2010-10-29,7.0685,7.1992,7.061,7.1453,11271,0
2010-11-01,7.16,7.6025,7.16,7.3851,55473,0
2010-11-02,7.3925,7.4601,7.16,7.2801,22003,0
2010-11-03,7.4225,7.5575,7.2726,7.3101,10557,0
2010-11-04,7.3851,7.535,7.3476,7.4001,64242,0
2010-11-05,7.3851,7.5801,7.37,7.3851,14143,0
2010-11-08,7.4375,7.535,7.3402,7.5049,25147,0
2010-11-09,7.4601,7.535,7.3851,7.4751,16668,0
2010-11-10,7.3626,7.535,7.3326,7.4601,27247,0
2010-11-11,7.4076,7.7524,7.3101,7.7225,62720,0
2010-11-12,7.6924,7.8874,7.6776,7.8874,21754,0
2010-11-15,7.9174,8.3446,7.8275,7.9623,64558,0
2010-11-16,7.5801,7.6699,7.16,7.4001,57028,0
2010-11-17,7.1976,7.7225,7.1377,7.1676,34167,0
2010-11-18,7.3925,7.5725,7.2201,7.4751,26759,0
2010-11-19,7.4526,7.49,7.2576,7.2576,23123,0
2010-11-22,7.3101,7.5725,7.3101,7.4001,12361,0
2010-11-23,7.3851,7.5725,7.0552,7.4601,57770,0
2010-11-24,7.5125,7.9024,7.5125,7.7225,52373,0
2010-11-26,7.6924,7.6924,7.55,7.6776,1895,0
2010-11-29,7.9698,8.3446,7.2426,7.8275,101370,0
2010-11-30,7.743,7.7506,7.6747,7.6747,12795,0
2010-12-01,7.64,7.7898,7.3851,7.5276,75585,0
2010-12-02,7.6025,7.6025,7.3851,7.3851,16370,0
2010-12-03,7.3252,7.5725,7.2952,7.5049,4471,0
2010-12-06,7.5649,7.5649,7.2952,7.3326,30454,0
2010-12-07,7.4152,7.4526,7.2126,7.3326,53286,0
2010-12-08,7.4976,7.5049,7.3026,7.4601,23709,0
2010-12-09,7.4676,7.625,7.3851,7.625,20435,0
2010-12-10,7.5725,7.7524,7.5049,7.7524,18656,0
2010-12-13,7.6324,7.6324,7.1976,7.3626,41879,0
2010-12-14,7.4676,7.4676,7.2726,7.3776,22303,0
2010-12-15,7.64,7.7075,7.3776,7.6549,30700,0
2010-12-16,7.7075,7.7075,7.3851,7.7075,42292,0
2010-12-17,7.6776,7.7449,7.535,7.7151,48014,0
2010-12-20,7.7375,7.7524,7.5725,7.685,13112,0
2010-12-21,7.7524,7.7524,7.535,7.73,8771,0
2010-12-22,7.7375,7.7524,7.5725,7.7151,6960,0
2010-12-23,7.73,7.73,7.595,7.7225,4028,0
2010-12-27,7.6626,7.6924,7.535,7.6099,17490,0
2010-12-28,7.64,7.64,7.4076,7.55,10712,0
2010-12-29,7.531,7.69,7.3949,7.69,6770,0
2010-12-30,7.6447,7.8565,7.3949,7.6295,55596,0
2010-12-31,7.6524,7.7228,7.5115,7.7228,1979,0
2011-01-03,7.4676,7.7524,7.4225,7.6324,28742,0
2011-01-04,7.6324,7.6324,7.4827,7.595,11919,0
2011-01-05,7.5425,7.6099,7.4301,7.4301,11846,0
2011-01-06,7.4827,7.5575,7.445,7.4976,16978,0
2011-01-07,7.49,7.4976,7.2952,7.3476,26622,0
2011-01-10,7.3476,7.3851,7.0927,7.1151,32638,0
2011-01-11,7.4751,7.4751,7.2576,7.3476,23243,0
2011-01-12,7.4076,7.4076,7.3101,7.37,8249,0
2011-01-13,7.3776,7.4076,7.3626,7.3851,8228,0
2011-01-14,7.4001,7.4001,7.3176,7.37,5219,0
2011-01-18,7.37,7.37,7.3101,7.3176,3827,0
2011-01-19,7.2726,7.3402,7.1452,7.16,11875,0
2011-01-20,7.0927,7.3476,7.0552,7.16,12034,0
2011-01-21,7.1151,7.2801,7.1151,7.2801,3569,0
2011-01-24,7.2877,7.3252,7.0552,7.2352,4129,0
2011-01-25,7.2352,7.3326,7.1827,7.2952,8032,0
2011-01-26,7.3402,7.4751,7.2877,7.4751,13350,0
2011-01-27,7.5276,7.6099,7.3925,7.55,7972,0
2011-01-28,7.5725,7.5725,7.3776,7.4526,14199,0
2011-01-31,7.2846,7.4412,6.8073,7.2769,36693,0
2011-02-01,7.3626,7.5725,7.2352,7.4001,35651,0
2011-02-02,7.3925,7.4827,7.0552,7.2052,30077,0
2011-02-03,7.16,7.3776,7.1001,7.16,14715,0
2011-02-04,7.1976,7.2352,7.1075,7.1901,28735,0
2011-02-07,7.1302,7.1901,6.8752,7.1901,44714,0
2011-02-08,7.1075,7.2352,6.9502,7.0401,53109,0
2011-02-09,7.0552,7.1676,7.0176,7.1452,30895,0
2011-02-10,7.1302,7.3476,7.0927,7.2502,30422,0
2011-02-11,7.1676,7.4526,7.1676,7.4301,14838,0
2011-02-14,7.4676,7.535,7.0927,7.3026,67606,0
2011-02-15,7.2126,7.3176,6.9054,7.0927,28469,0
2011-02-16,7.1526,7.1676,6.4853,6.8752,52761,0
2011-02-18,7.16,7.4375,7.16,7.3026,12468,0
2011-02-22,7.3776,7.5049,7.2952,7.4301,18449,0
2011-02-23,7.4375,7.4751,7.3476,7.3925,14186,0
2011-02-24,7.4152,7.55,7.3176,7.3851,6577,0
2011-02-25,7.5575,7.5649,7.3549,7.3925,10100,0
2011-02-28,7.4023,7.531,7.4023,7.4932,146865,0
2011-03-01,7.5425,7.5801,7.4601,7.5801,15062,0
2011-03-02,7.6549,7.6549,7.4676,7.55,30508,0
2011-03-03,7.595,7.595,7.535,7.5725,2934,0
2011-03-04,7.4375,7.5575,7.4301,7.4976,77049,0
2011-03-07,7.4976,7.4976,7.4827,7.4827,3129,0
2011-03-08,7.4301,7.5425,7.3326,7.4001,120181,0
2011-03-09,7.3176,7.535,7.3176,7.4076,8135,0
2011-03-10,7.4076,7.4076,7.2726,7.3101,16388,0
2011-03-11,7.2726,7.3476,7.2352,7.3101,6800,0
2011-03-14,7.1676,7.3851,7.1676,7.3252,22265,0
2011-03-15,7.2352,7.265,7.1676,7.2502,5307,0
2011-03-16,7.1676,7.2275,7.0927,7.2275,11304,0
2011-03-17,7.584,7.9096,7.4251,7.8034,85175,0
2011-03-18,7.8574,7.91,7.7974,7.8874,51695,0
2011-03-21,7.9623,8.2473,7.925,8.1424,116520,0
2011-03-22,8.0598,8.1348,8.0525,8.1273,19832,0
2011-03-23,8.0899,8.3523,8.0899,8.3373,35199,0
2011-03-24,8.3596,8.8472,8.3596,8.6221,42814,0
2011-03-25,8.6071,8.8846,8.4798,8.7721,39892,0
2011-03-28,8.8095,8.8546,8.6297,8.6971,61754,0
2011-03-29,8.6297,8.9969,8.6221,8.9969,131945,0
2011-03-30,8.9969,9.2445,8.9969,9.237,20239,0
2011-03-31,9.2564,9.2957,9.1625,9.2957,44856,0
2011-04-01,9.282,9.3719,9.1994,9.3118,45741,0
2011-04-04,9.1844,9.3719,9.1844,9.3643,66192,0
2011-04-05,9.3643,9.3946,9.2896,9.3344,53341,0
2011-04-06,9.3643,9.4019,9.2969,9.3494,42076,0
2011-04-07,9.3268,9.357,9.2969,9.3494,33799,0
2011-04-08,9.3719,9.3719,9.0946,9.1994,32052,0
2011-04-11,9.2595,9.3719,9.222,9.3419,41767,0
2011-04-12,9.2567,9.4838,9.2567,9.4386,57176,0
2011-04-13,9.4844,9.859,9.3268,9.837,55820,0
2011-04-14,9.762,10.534,9.762,10.512,65675,0
2011-04-15,10.572,11.224,10.557,10.864,82325,0
2011-04-18,11.299,11.299,10.834,10.984,69551,0
2011-04-19,11.651,11.981,11.209,11.359,190547,0
2011-04-20,11.359,11.359,11.044,11.209,106961,0
2011-04-21,11.254,11.321,11.141,11.261,76135,0
2011-04-25,11.321,11.321,10.647,10.871,118280,0
2011-04-26,11.006,11.314,10.931,11.209,62905,0
2011-04-27,11.156,11.291,11.104,11.201,31112,0
2011-04-28,11.156,11.216,11.037,11.209,23373,0
2011-04-29,11.212,11.322,11.095,11.267,27677,0
2011-05-02,11.501,11.501,11.164,11.164,83897,0
2011-05-03,11.285,11.399,10.998,11.308,72577,0
2011-05-04,11.284,11.284,11.051,11.089,39653,0
2011-05-05,10.543,11.066,10.316,10.718,59382,0
2011-05-06,10.634,10.846,10.513,10.801,28335,0
2011-05-09,10.684,11.276,10.062,10.991,65182,0
2011-05-10,10.954,11.126,10.811,10.916,60248,0
2011-05-11,10.839,11.338,10.831,11.066,57462,0
2011-05-12,11.059,11.606,10.796,11.531,70897,0
2011-05-13,11.452,11.452,10.922,11.225,72353,0
2011-05-16,10.489,10.789,10.302,10.572,290308,0
2011-05-17,10.612,11.089,10.483,10.831,72845,0
2011-05-18,10.513,11.157,10.513,11.036,115266,0
2011-05-19,11.126,11.331,10.824,11.225,104999,0
2011-05-20,10.929,11.353,10.929,11.164,75847,0
2011-05-23,10.755,11.391,10.642,11.255,103477,0
2011-05-24,10.982,11.913,10.982,11.679,142963,0
2011-05-25,11.724,12.254,11.558,11.929,102338,0
2011-05-26,11.596,11.8,11.308,11.717,96869,0
2011-05-27,11.452,11.792,11.452,11.618,68630,0
2011-05-31,11.543,11.988,11.366,11.75,194931,0
2011-06-01,11.747,11.853,11.482,11.55,54126,0
2011-06-02,11.482,12.224,11.474,12.125,69975,0
2011-06-03,11.921,11.921,11.694,11.913,83159,0
2011-06-06,11.732,11.921,11.732,11.77,102281,0
2011-06-07,11.777,11.876,11.664,11.762,68185,0
2011-06-08,11.709,12.088,11.52,11.823,165331,0
2011-06-09,11.785,11.989,11.618,11.717,105895,0
2011-06-10,11.747,11.747,11.596,11.702,82417,0
2011-06-13,11.656,12.352,11.611,12.042,134769,0
2011-06-14,12.11,12.209,11.982,12.11,110864,0
2011-06-15,12.088,12.163,11.966,12.103,111771,0
2011-06-16,12.18,12.318,12.042,12.073,109725,0
2011-06-17,12.11,12.186,11.838,12.11,146795,0
2011-06-20,12.201,12.284,11.989,11.989,155037,0
2011-06-21,12.065,12.307,11.929,12.209,393967,0
2011-06-22,12.239,12.799,12.216,12.489,317488,0
2011-06-23,12.443,12.443,11.982,12.284,241923,0
2011-06-24,12.315,12.33,11.807,12.057,1938144,0
2011-06-27,11.906,13.208,11.906,13.071,362453,0
2011-06-28,13.48,13.594,13.299,13.473,274585,0
2011-06-29,13.548,13.647,13.041,13.321,145058,0
2011-06-30,13.309,13.834,13.09,13.779,241100,0
2011-07-01,13.692,14.744,13.692,14.517,218985,0
2011-07-05,14.737,15.289,14.706,15.213,349052,0
2011-07-06,15.235,15.235,14.782,15.127,264015,0
2011-07-07,15.213,15.895,15.213,15.88,155143,0
2011-07-08,15.675,16.485,15.456,16.387,205793,0
2011-07-11,15.811,16.44,15.804,16.417,163856,0
2011-07-12,16.462,16.561,16.182,16.402,84639,0
2011-07-13,16.462,17.257,16.424,16.863,138925,0
2011-07-14,16.848,17.408,15.622,15.668,364135,0
2011-07-15,15.743,15.758,14.146,14.146,434303,0
2011-07-18,14.093,14.812,13.874,13.98,280739,0
2011-07-19,14.022,14.375,13.646,14.091,129188,0
2011-07-20,14.101,14.101,13.67,13.707,188170,0
2011-07-21,13.813,14.373,13.715,14.343,153334,0
2011-07-22,14.298,15.168,14.207,15.1,236642,0
2011-07-25,15.054,15.115,14.025,14.676,141724,0
2011-07-26,14.713,14.859,13.723,13.754,121821,0
2011-07-27,13.707,13.836,13.102,13.692,167896,0
2011-07-28,13.892,14.521,13.585,14.437,135331,0
2011-07-29,14.256,14.913,13.865,14.702,139147,0
2011-08-01,14.933,15.077,14.525,14.691,112473,0
2011-08-02,14.674,15.58,14.429,15.219,150665,0
2011-08-03,15.312,15.312,14.608,15.1,135860,0
2011-08-04,14.989,15.166,13.907,13.961,154780,0
2011-08-05,14.099,14.713,13.247,13.746,126848,0
2011-08-08,13.503,13.881,12.466,12.481,202071,0
2011-08-09,12.625,13.609,12.088,13.51,154137,0
2011-08-10,13.087,13.155,11.353,11.361,204387,0
2011-08-11,11.626,12.035,11.104,11.861,229149,0
2011-08-12,11.973,12.288,10.837,10.898,284869,0
2011-08-15,11.013,11.27,10.74,10.839,127798,0
2011-08-16,10.718,11.225,10.528,11.096,197591,0
2011-08-17,11.136,11.282,10.845,10.998,123096,0
2011-08-18,10.791,10.791,10.323,10.369,155860,0
2011-08-19,10.177,10.446,9.739,9.808,211288,0
2011-08-22,9.862,10.047,9.54,9.663,102153,0
2011-08-23,9.847,10.783,9.724,10.768,137820,0
2011-08-24,10.706,10.975,10.499,10.906,80422,0
2011-08-25,10.975,11.083,10.499,10.499,98591,0
2011-08-26,10.43,11.098,10.338,10.96,52755,0
2011-08-29,11.136,11.658,10.921,11.635,77137,0
2011-08-30,11.543,11.896,11.482,11.796,68259,0
2011-08-31,11.878,12.058,11.494,11.666,74276,0
2011-09-01,11.635,11.889,11.436,11.52,83684,0
2011-09-02,10.97,11.385,10.97,11.048,44288,0
2011-09-06,10.745,11.643,10.607,11.037,154435,0
2011-09-07,11.282,11.382,10.914,11.052,49826,0
2011-09-08,11.006,11.205,10.952,11.175,72207,0
2011-09-09,10.983,11.228,10.914,11.083,129632,0
2011-09-12,10.906,11.305,10.446,10.607,62212,0
2011-09-13,10.599,10.63,10.131,10.307,83554,0
2011-09-14,10.323,11.144,10.177,10.998,97884,0
2011-09-15,11.075,11.42,11.075,11.328,73120,0
2011-09-16,11.382,11.589,11.136,11.228,87856,0
2011-09-19,11.021,11.052,10.507,10.891,53928,0
2011-09-20,10.86,11.129,10.668,10.683,94368,0
2011-09-21,10.722,10.737,10.016,10.077,47837,0
2011-09-22,9.4247,9.839,9.2405,9.632,107739,0
2011-09-23,9.624,10.162,9.517,10.116,53009,0
2011-09-26,10.069,10.223,9.732,9.977,43879,0
2011-09-27,10.054,10.668,10.054,10.507,75752,0
2011-09-28,10.545,10.821,9.824,9.824,71282,0
2011-09-29,10.085,10.131,9.3327,10.116,63363,0
2011-09-30,9.884,10.059,9.701,9.82,57692,0
2011-10-03,9.732,10.73,9.3712,9.97,137617,0
2011-10-04,9.924,11.743,9.816,11.612,183948,0
2011-10-05,11.674,11.896,11.152,11.52,62170,0
2011-10-06,11.497,11.743,11.443,11.589,51540,0
2011-10-07,11.52,11.804,11.443,11.52,37782,0
2011-10-10,11.727,12.28,11.727,12.265,68959,0
2011-10-11,11.912,12.218,11.597,11.781,103925,0
2011-10-12,11.858,12.119,11.643,12.08,60979,0
2011-10-13,11.973,12.172,11.735,12.119,51232,0
2011-10-14,12.28,12.441,11.973,12.395,54476,0
2011-10-17,12.265,12.702,12.188,12.526,60004,0
2011-10-18,12.61,12.648,12.134,12.479,70114,0
2011-10-19,12.333,12.456,11.781,11.973,60665,0
2011-10-20,12.203,12.203,11.221,11.535,40043,0
2011-10-21,11.651,11.804,11.32,11.466,45951,0
2011-10-24,11.252,12.272,11.252,12.211,49510,0
2011-10-25,12.128,12.323,11.463,11.51,43681,0
2011-10-26,11.719,12.226,11.52,12.073,56811,0
2011-10-27,12.633,12.832,11.819,12.571,126624,0
2011-10-28,12.786,13.093,12.579,12.871,57234,0
2011-10-31,12.681,13.07,12.561,12.967,58070,0
2011-11-01,12.41,12.59,11.659,11.815,117198,0
2011-11-02,12.318,12.318,11.75,11.988,63385,0
2011-11-03,12.159,12.903,11.917,12.511,74317,0
2011-11-04,12.378,12.879,12.089,12.332,64561,0
2011-11-07,12.288,12.595,11.927,12.487,83690,0
2011-11-08,12.548,12.94,12.157,12.74,52719,0
2011-11-09,12.253,12.981,11.752,11.752,100258,0
2011-11-10,11.267,11.291,7.7385,7.9027,780911,0
2011-11-11,8.0591,9.3268,7.9497,9.2564,323434,0
2011-11-14,9.233,9.2789,8.5422,8.7418,234648,0
2011-11-15,8.8108,9.0565,8.6803,9.0565,139777,0
2011-11-16,8.9951,9.609,8.9951,9.594,146580,0
2011-11-17,9.609,9.609,9.1177,9.1868,89360,0
2011-11-18,9.225,9.358,8.7868,9.2721,173578,0
2011-11-21,9.053,9.1546,8.7164,9.0374,88579,0
2011-11-22,8.8886,9.1546,8.8652,9.006,87449,0
2011-11-23,8.873,8.9669,8.4583,8.4974,44064,0
2011-11-25,8.4583,8.5757,8.0202,8.028,29544,0
2011-11-28,8.333,8.3643,7.6288,7.7385,193718,0
2011-11-29,7.8167,7.8167,7.5976,7.7228,90102,0
2011-11-30,7.8881,8.0984,7.371,8.0821,163148,0
2011-12-01,8.0437,8.9355,7.9027,8.5914,135538,0
2011-12-02,8.7399,9.0765,8.6461,8.9825,56450,0
2011-12-05,9.1155,9.405,8.92,9.2876,95151,0
2011-12-06,9.2642,9.3268,9.0374,9.2486,81677,0
2011-12-07,9.1703,9.1703,8.8181,9.0138,78043,0
2011-12-08,8.826,8.8417,8.333,8.3724,67024,0
2011-12-09,8.3019,8.8181,8.3019,8.7008,98174,0
2011-12-12,8.7242,9.2095,8.6226,8.9434,90475,0
2011-12-13,8.9669,8.9825,8.1766,8.3174,77839,0
2011-12-14,8.333,8.4895,8.075,8.4349,66371,0
2011-12-15,8.5757,8.8026,8.2705,8.7792,72501,0
2011-12-16,8.8339,8.9669,8.4583,8.826,181181,0
2011-12-19,8.8964,9.053,8.2627,8.3174,93587,0
2011-12-20,8.5443,8.8417,8.5443,8.8026,61800,0
2011-12-21,8.6773,8.8574,8.2939,8.4349,79588,0
2011-12-22,8.4113,8.4819,7.8246,7.8793,129090,0
2011-12-23,7.8793,8.8026,7.6758,8.7634,98329,0
2011-12-27,8.7164,8.8417,8.427,8.7242,66622,0
2011-12-28,8.7242,9.2876,8.4819,8.4895,86527,0
2011-12-29,8.5208,8.7792,8.427,8.5678,61355,0
2011-12-30,8.5992,8.826,8.5365,8.6773,106937,0
2012-01-03,8.9043,9.0374,8.7399,8.9669,132473,0
2012-01-04,8.92,9.0217,8.7792,8.92,45590,0
2012-01-05,8.7399,9.0686,8.6148,8.9278,66355,0
2012-01-06,8.9278,9.233,8.9278,9.0921,42675,0
2012-01-09,9.1546,9.1546,8.7164,8.7478,59411,0
2012-01-10,8.693,9.006,8.6695,8.7399,95137,0
2012-01-11,8.6069,8.7634,8.5443,8.6695,50400,0
2012-01-12,8.7242,9.1311,8.4974,9.0921,79993,0
2012-01-13,8.9669,9.0374,8.8417,8.9747,40740,0
2012-01-17,8.9623,9.1768,8.708,8.7398,89974,0
2012-01-18,8.7478,8.9747,8.5522,8.9669,64795,0
2012-01-19,8.9434,8.9981,8.8495,8.9904,31327,0
2012-01-20,8.8181,9.225,8.8181,9.2016,52963,0
2012-01-23,9.2095,9.2095,8.9434,9.1468,29113,0
2012-01-24,9.0999,9.2876,8.9591,9.2407,63902,0
2012-01-25,9.2799,9.3345,9.1155,9.2016,47662,0
2012-01-26,9.3111,9.3425,9.2016,9.3268,63814,0
2012-01-27,9.2486,9.4207,9.2486,9.3895,54033,0
2012-01-30,9.4363,9.914,9.319,9.82,69596,0
2012-01-31,9.916,9.971,9.55,9.606,59691,0
2012-02-01,9.648,9.898,9.624,9.765,45782,0
2012-02-02,9.796,9.953,9.632,9.702,86005,0
2012-02-03,9.646,9.963,9.598,9.963,44011,0
2012-02-06,9.937,10.399,9.781,10.367,88105,0
2012-02-07,10.313,10.337,9.924,9.963,58987,0
2012-02-08,9.876,10.225,9.876,10.106,63789,0
2012-02-09,10.138,10.313,10.09,10.218,50000,0
2012-02-10,9.971,10.21,9.884,9.9,30740,0
2012-02-13,9.976,10.18,9.961,10.101,47722,0
2012-02-14,10.07,10.227,9.593,10.195,32730,0
2012-02-15,10.186,10.233,9.836,9.844,29439,0
2012-02-16,9.867,10.258,9.867,10.219,26325,0
2012-02-17,10.043,10.297,10.043,10.265,34507,0
2012-02-21,10.337,10.44,9.987,10.067,52574,0
2012-02-22,10.106,10.178,10.027,10.114,45423,0
2012-02-23,10.122,10.392,10.122,10.376,46490,0
2012-02-24,10.361,10.448,10.21,10.297,78765,0
2012-02-27,10.17,10.448,9.979,10.202,47279,0
2012-02-28,10.249,10.249,9.725,9.741,68237,0
2012-02-29,9.941,9.941,9.2702,9.2702,125780,0
2012-03-01,9.3516,9.598,9.3279,9.3516,124658,0
2012-03-02,9.3912,9.4946,8.9384,8.9464,80095,0
2012-03-05,8.9146,9.582,8.9146,9.4866,80523,0
2012-03-06,9.4389,9.59,9.2483,9.4389,107507,0
2012-03-07,9.582,9.749,9.4389,9.693,68827,0
2012-03-08,9.741,9.781,9.55,9.765,61366,0
2012-03-09,9.757,10.21,9.622,9.995,57579,0
2012-03-12,10.178,10.178,9.963,10.083,53035,0
2012-03-13,9.622,10.17,9.542,10.011,52436,0
2012-03-14,10.011,10.011,9.836,9.924,31886,0
2012-03-15,9.876,10.011,9.781,10.003,32938,0
2012-03-16,9.773,10.13,9.773,10.098,125004,0
2012-03-19,9.987,10.464,9.987,10.329,62353,0
2012-03-20,10.305,10.313,10.011,10.162,48333,0
2012-03-21,10.122,10.321,10.106,10.138,67952,0
2012-03-22,10.075,10.297,9.932,10.297,68016,0
2012-03-23,10.265,10.543,10.202,10.504,59608,0
2012-03-26,10.567,10.949,10.504,10.814,57161,0
2012-03-27,10.829,10.893,10.686,10.726,41475,0
2012-03-28,10.591,10.758,10.051,10.265,66858,0
2012-03-29,10.21,10.21,9.781,10.075,79050,0
2012-03-30,10.146,10.297,9.971,10.154,59115,0
2012-04-02,10.146,10.408,10.106,10.329,51783,0
2012-04-03,10.122,10.71,10.122,10.48,76443,0
2012-04-04,10.385,10.416,9.987,10.241,70738,0
2012-04-05,10.249,10.249,10.043,10.098,47009,0
2012-04-09,9.955,10.083,9.653,9.884,72488,0
2012-04-10,9.908,9.924,9.3993,9.542,77983,0
2012-04-11,9.566,9.971,9.4628,9.932,72728,0
2012-04-12,9.971,10.273,9.876,9.987,76119,0
2012-04-13,9.9,10.003,9.582,9.614,49872,0
2012-04-16,9.614,9.892,9.526,9.868,22465,0
2012-04-17,9.925,9.925,9.4399,9.763,44273,0
2012-04-18,9.709,9.709,9.3673,9.503,26787,0
2012-04-19,9.542,9.542,9.28,9.3516,49853,0
2012-04-20,9.526,9.844,9.431,9.717,48891,0
2012-04-23,9.606,9.685,9.51,9.59,30644,0
2012-04-24,9.59,9.693,9.4787,9.566,20622,0
2012-04-25,9.717,9.828,9.606,9.773,30250,0
2012-04-26,9.773,9.868,9.685,9.773,23582,0
2012-04-27,9.836,10.003,9.725,9.979,45823,0
2012-04-30,10.003,10.003,9.55,9.558,31741,0
2012-05-01,9.618,9.642,9.1408,9.2137,74592,0
2012-05-02,9.137,9.3118,9.0338,9.0734,40258,0
2012-05-03,9.0359,9.4481,9.0197,9.4237,59184,0
2012-05-04,9.3995,9.3995,9.0763,9.0844,52610,0
2012-05-07,9.0734,9.4549,9.0576,9.288,46256,0
2012-05-08,9.1847,9.4787,9.1847,9.431,39670,0
2012-05-09,9.351,9.4722,9.068,9.1167,65083,0
2012-05-10,9.254,9.4318,8.9469,8.9955,67812,0
2012-05-11,9.2864,10.491,9.2864,10.24,135876,0
2012-05-14,10.853,10.853,10.233,10.233,133801,0
2012-05-15,10.233,10.527,9.987,10.027,67224,0
2012-05-16,9.65,9.699,9.2783,9.602,122166,0
2012-05-17,9.521,9.739,9.521,9.529,82663,0
2012-05-18,9.2945,9.3591,8.3407,8.6155,153598,0
2012-05-21,8.6802,9.1005,8.5429,8.8338,120096,0
2012-05-22,8.8338,9.1167,8.7852,8.9064,91085,0
2012-05-23,8.8499,9.513,8.8499,9.3833,111583,0
2012-05-24,9.1975,9.4237,9.1732,9.3753,122159,0
2012-05-25,9.3188,9.4803,9.3188,9.4077,42373,0
2012-05-29,9.4237,9.691,9.4157,9.4965,58186,0
2012-05-30,9.4481,9.658,9.3833,9.505,63624,0
2012-05-31,9.4561,9.505,9.2137,9.2379,38582,0
2012-06-01,9.068,9.513,8.7772,9.254,101471,0
2012-06-04,9.2864,9.537,9.2297,9.4237,93688,0
2012-06-05,9.3348,9.4399,9.1167,9.1572,85345,0
2012-06-06,9.3673,9.666,9.052,9.634,114529,0
2012-06-07,9.674,9.699,9.2297,9.254,92416,0
2012-06-08,9.2702,9.812,9.1975,9.739,118968,0
2012-06-11,9.61,9.998,9.521,9.529,86224,0
2012-06-12,9.618,9.998,9.521,9.99,59526,0
2012-06-13,10.022,10.879,9.917,10.749,203717,0
2012-06-14,10.676,10.903,10.418,10.652,95779,0
2012-06-15,10.604,11.38,10.531,11.307,142003,0
2012-06-18,11.145,11.444,11.024,11.323,101884,0
2012-06-19,11.42,11.881,11.355,11.687,142585,0
2012-06-20,11.646,11.735,11.501,11.614,138649,0
2012-06-21,11.614,11.63,11.016,11.073,114378,0
2012-06-22,11.121,11.759,11.121,11.695,380477,0
2012-06-25,11.525,12.026,11.372,11.945,152000,0
2012-06-26,11.921,12.56,11.848,12.43,153075,0
2012-06-27,12.527,13.012,12.406,12.754,172891,0
2012-06-28,12.6,12.81,12.261,12.503,108826,0
2012-06-29,12.729,13.069,12.519,12.81,115829,0
2012-07-02,12.746,12.818,12.551,12.802,107030,0
2012-07-03,12.762,13.133,12.737,13.061,63011,0
2012-07-05,12.972,13.287,12.939,13.174,65678,0
2012-07-06,12.972,13.408,12.778,13.352,43680,0
2012-07-09,13.295,13.295,12.689,12.988,38136,0
2012-07-10,13.012,13.036,12.697,12.721,64517,0
2012-07-11,12.713,13.028,12.713,13.02,59934,0
2012-07-12,12.939,13.093,12.778,12.907,80664,0
2012-07-13,12.996,13.166,12.859,12.891,37177,0
2012-07-16,12.907,12.931,12.713,12.851,34769,0
2012-07-17,12.834,12.834,12.544,12.794,44013,0
2012-07-18,12.729,12.818,11.695,11.865,191653,0
2012-07-19,11.962,12.042,11.719,11.889,119878,0
2012-07-20,11.8,12.01,11.654,11.881,101729,0
2012-07-23,11.671,12.188,11.436,11.865,97600,0
2012-07-24,11.897,11.953,11.721,11.84,91999,0
2012-07-25,11.856,11.994,11.8,11.856,58526,0
2012-07-26,11.978,12.026,11.832,11.937,93163,0
2012-07-27,11.953,11.953,11.671,11.711,157395,0
2012-07-30,11.768,11.792,11.461,11.541,94290,0
2012-07-31,11.541,11.679,11.469,11.509,115895,0
2012-08-01,11.566,11.598,11,11.04,113919,0
2012-08-02,11,11.137,10.919,11.008,70896,0
2012-08-03,11.129,11.129,10.733,10.822,83830,0
2012-08-06,10.935,11.307,10.822,10.911,110806,0
2012-08-07,11.008,11.129,10.846,10.903,71795,0
2012-08-08,10.919,10.919,10.685,10.871,65407,0
2012-08-09,10.871,11.105,10.838,11.081,47362,0
2012-08-10,11.073,11.105,10.103,10.135,122119,0
2012-08-13,10.103,10.539,10.086,10.41,55979,0
2012-08-14,10.523,10.741,10.523,10.725,72025,0
2012-08-15,10.652,10.798,10.543,10.741,116226,0
2012-08-16,10.66,10.66,10.377,10.41,83138,0
2012-08-17,10.434,10.571,10.24,10.418,109964,0
2012-08-20,10.345,10.644,10.305,10.523,78107,0
2012-08-21,10.596,10.596,10.272,10.329,55924,0
2012-08-22,10.264,10.264,9.2945,9.3188,218683,0
2012-08-23,9.521,9.626,9.1408,9.4237,202266,0
2012-08-24,9.4237,9.501,9.2621,9.3591,68923,0
2012-08-27,9.3591,9.3995,9.068,9.1005,103608,0
2012-08-28,9.0601,9.1329,8.9307,8.9711,118323,0
2012-08-29,9.0041,9.3909,8.8889,9.2921,166612,0
2012-08-30,9.2921,9.2921,9.1357,9.1605,56907,0
2012-08-31,9.1934,9.1934,9.0205,9.0288,99320,0
2012-09-04,9.0616,9.0616,8.8066,8.8806,102318,0
2012-09-05,8.8889,8.9465,8.6337,8.6749,112360,0
2012-09-06,8.7819,8.8641,8.6501,8.7571,98886,0
2012-09-07,8.8477,9.2427,8.8065,9.1934,86186,0
2012-09-10,9.1934,9.3663,9.1605,9.2098,62645,0
2012-09-11,9.2098,9.2831,9.0288,9.0781,50951,0
2012-09-12,9.07,9.07,8.8395,8.9053,49443,0
2012-09-13,8.7736,8.9053,8.5185,8.6501,163128,0
2012-09-14,8.7489,9.0123,8.6831,8.9794,117400,0
2012-09-17,8.9218,9.0371,8.8066,8.9053,71564,0
2012-09-18,8.9053,8.986,8.7571,8.7983,89500,0
2012-09-19,8.8641,8.8806,8.5103,8.5349,302509,0
2012-09-20,8.5103,8.5596,8.4362,8.5185,93040,0
2012-09-21,8.6173,8.7242,8.4444,8.4774,145315,0
2012-09-24,8.4444,8.7901,8.4444,8.6419,145266,0
2012-09-25,8.7242,8.8889,8.6173,8.6584,133266,0
2012-09-26,8.6008,8.7407,8.5844,8.6584,48608,0
2012-09-27,8.6584,8.8058,8.5761,8.7242,33807,0
2012-09-28,8.6584,8.8477,8.6501,8.6749,75552,0
2012-10-01,8.6996,8.823,8.4362,8.5514,107901,0
2012-10-02,8.5926,8.6008,8.4774,8.502,59348,0
2012-10-03,8.4774,8.6501,8.3539,8.4362,105169,0
2012-10-04,8.4937,8.5103,8.3292,8.3456,55778,0
2012-10-05,8.3868,8.3868,8.2963,8.2963,105827,0
2012-10-08,8.2881,8.4115,8.2304,8.3126,94007,0
2012-10-09,8.3126,8.3868,8.0247,8.0247,76890,0
2012-10-10,8.0576,8.0576,7.7366,7.7941,108893,0
2012-10-11,7.8437,8.3622,7.8437,8.2221,94204,0
2012-10-12,8.2633,8.2633,7.6955,7.7695,112875,0
2012-10-15,7.8354,7.8354,7.6049,7.6626,97969,0
2012-10-16,7.6873,8,7.6789,7.7118,59977,0
2012-10-17,7.7037,7.9012,7.5392,7.8187,62830,0
2012-10-18,7.8189,7.86,7.4815,7.4815,50425,0
2012-10-19,7.5144,7.6378,7.4238,7.5473,99275,0
2012-10-22,7.4815,7.6626,7.4815,7.5802,36321,0
2012-10-23,7.5392,7.572,7.3744,7.3744,76944,0
2012-10-24,7.4321,7.4321,6.9959,7.1933,86181,0
2012-10-25,7.2181,7.5144,7.2181,7.4402,46515,0
2012-10-26,7.5473,7.9826,7.5392,7.7613,96530,0
2012-10-31,7.8354,7.9095,7.6049,7.6213,100910,0
2012-11-01,7.6707,7.786,7.5967,7.786,88841,0
2012-11-02,7.786,8.2797,7.6955,8.1234,105529,0
2012-11-05,8.2221,8.5926,8.1563,8.3703,131236,0
2012-11-06,8.4856,8.4856,8.0576,8.2387,147860,0
2012-11-07,8.2304,8.3622,7.9177,7.9259,126697,0
2012-11-08,7.9835,7.9918,7.6955,7.6955,86667,0
2012-11-09,7.6626,7.8107,7.4733,7.5226,267887,0
2012-11-12,7.8518,8.0658,7.5144,7.6213,150612,0
2012-11-13,7.5307,7.7357,7.5307,7.572,82502,0
2012-11-14,7.6543,7.7531,7.391,7.3992,183238,0
2012-11-15,7.3581,7.6297,7.3581,7.4567,248482,0
2012-11-16,7.4478,7.4567,6.984,7.2694,176579,0
2012-11-19,7.389,7.389,7.2694,7.3496,68998,0
2012-11-20,7.4121,7.6886,7.3497,7.5995,68936,0
2012-11-21,7.6797,7.7065,7.4478,7.5014,34486,0
2012-11-23,7.5459,7.876,7.5103,7.8046,38202,0
2012-11-26,7.8135,8.0543,7.7333,8.0187,66395,0
2012-11-27,8.0365,8.1703,7.9482,8.0928,48856,0
2012-11-28,8.0365,8.099,7.6975,7.9206,44450,0
2012-11-29,7.9384,8.1703,7.8135,8.1168,62148,0
2012-11-30,8.1168,8.2595,7.9741,8.2328,65825,0
2012-12-03,8.3219,8.3219,8.1436,8.206,70936,0
2012-12-04,8.2595,8.2952,8.1792,8.2952,46897,0
2012-12-05,8.2952,8.2952,8.0454,8.0543,76051,0
2012-12-06,8.1159,8.1525,7.814,8.1347,44378,0
2012-12-07,8.0811,8.197,7.9037,7.9384,17631,0
2012-12-10,7.9206,8.1078,7.8671,7.9562,39439,0
2012-12-11,8.0098,8.2863,8.0098,8.2506,41081,0
2012-12-12,8.2952,8.3933,8.1257,8.3844,92649,0
2012-12-13,8.3666,8.5449,8.2328,8.3219,78377,0
2012-12-14,8.3308,8.5271,8.3308,8.4557,72106,0
2012-12-17,8.4736,8.6876,8.4111,8.536,89829,0
2012-12-18,8.4825,8.6876,8.3308,8.6698,50324,0
2012-12-19,8.6698,8.7858,8.4825,8.7501,69773,0
2012-12-20,8.7412,8.875,8.6261,8.875,66500,0
2012-12-21,8.7858,8.9374,8.5896,8.9017,170117,0
2012-12-24,8.8839,8.9017,8.8303,8.8661,16625,0
2012-12-26,8.875,8.9552,8.5824,8.6431,60547,0
2012-12-27,8.6698,8.6965,8.0365,8.206,68609,0
2012-12-28,8.1881,8.536,8.1257,8.313,64786,0
2012-12-31,8.3755,8.5806,8.2863,8.4557,81795,0
2013-01-02,8.6698,8.9285,8.5811,8.7055,104568,0
2013-01-03,8.7145,8.991,8.7145,8.8572,71180,0
2013-01-04,8.9285,9.2309,8.9017,9.1604,62946,0
2013-01-07,9.1693,9.4726,9.1693,9.3923,89291,0
2013-01-08,9.4369,9.544,9.2318,9.526,62167,0
2013-01-09,9.517,9.624,9.3745,9.4905,57603,0
2013-01-10,9.4905,9.589,9.3834,9.553,48368,0
2013-01-11,9.526,9.58,9.2585,9.3567,46150,0
2013-01-14,9.3745,9.4458,9.214,9.2853,54200,0
2013-01-15,9.312,9.517,9.2318,9.4548,51567,0
2013-01-16,9.4726,9.597,9.3299,9.4994,46925,0
2013-01-17,9.544,9.578,9.4726,9.4994,33582,0
2013-01-18,9.544,9.544,9.2764,9.312,30757,0
2013-01-22,9.3923,9.589,9.3656,9.58,64623,0
2013-01-23,9.597,9.597,9.3478,9.4458,49037,0
2013-01-24,9.508,9.508,9.2318,9.312,32023,0
2013-01-25,9.312,9.3656,9.1871,9.2407,38230,0
2013-01-28,9.3031,9.4718,9.2496,9.4012,56665,0
2013-01-29,9.428,9.428,9.2853,9.3567,44067,0
2013-01-30,9.3745,9.4191,9.2942,9.3388,30909,0
2013-01-31,9.3567,9.3656,9.196,9.2585,96923,0
2013-02-01,9.2318,9.3745,8.9196,8.9374,100835,0
2013-02-04,8.9374,9.0177,8.8125,8.8483,61721,0
2013-02-05,8.9374,9.2674,8.8572,9.1158,70805,0
2013-02-06,9.1158,9.1871,8.9999,9.1515,44803,0
2013-02-07,9.1426,9.2942,8.9464,9.1158,48233,0
2013-02-08,9.0891,9.2317,8.8839,8.9017,67071,0
2013-02-11,8.9196,9.048,8.8839,8.8839,76957,0
2013-02-12,8.9196,9.0444,8.8214,8.8661,44738,0
2013-02-13,8.9196,8.9642,8.8662,8.875,59090,0
2013-02-14,8.8928,8.9901,8.8928,8.9552,53240,0
2013-02-15,8.9642,9.0079,8.7947,8.8572,88982,0
2013-02-19,8.9017,9.0355,8.875,8.982,119846,0
2013-02-20,9.0266,9.2229,9.0265,9.098,50872,0
2013-02-21,9.1069,9.1782,8.9731,9.1247,49493,0
2013-02-22,9.1871,9.4994,9.1516,9.4637,31661,0
2013-02-25,9.526,9.794,9.2674,9.3478,130499,0
2013-02-26,9.3745,9.606,9.3388,9.517,32225,0
2013-02-27,9.553,9.678,9.4548,9.517,61513,0
2013-02-28,9.508,9.639,9.3354,9.535,37058,0
2013-03-01,9.59,9.763,9.4808,9.735,36925,0
2013-03-04,9.781,9.781,9.635,9.681,40526,0
2013-03-05,9.754,9.799,9.654,9.772,44039,0
2013-03-06,9.772,9.817,9.608,9.608,35253,0
2013-03-07,9.663,9.763,9.508,9.544,89459,0
2013-03-08,9.626,9.663,9.499,9.544,61370,0
2013-03-11,9.544,9.59,9.499,9.563,26461,0
2013-03-12,9.544,9.617,9.4808,9.544,48280,0
2013-03-13,9.581,9.617,9.4899,9.572,34323,0
2013-03-14,9.59,9.844,9.59,9.844,65366,0
2013-03-15,9.872,9.872,9.726,9.863,90246,0
2013-03-18,9.817,10.09,9.781,10.044,101142,0
2013-03-19,8.6355,8.8172,8.09,8.3445,795092,0
2013-03-20,8.3536,8.6355,8.2082,8.4082,220689,0
2013-03-21,8.3355,8.5264,8.3355,8.4082,109537,0
2013-03-22,8.4264,8.6991,8.381,8.6173,124554,0
2013-03-25,8.6991,8.9689,8.6355,8.9173,93365,0
2013-03-26,8.9991,8.9991,8.6809,8.8354,147548,0
2013-03-27,8.7718,8.99,8.69,8.8263,39431,0
2013-03-28,8.8445,8.9254,8.5445,8.5536,83003,0
2013-04-01,8.7445,8.7809,8.5627,8.69,118716,0
2013-04-02,8.7264,8.9991,8.6809,8.9718,107078,0
2013-04-03,8.9627,8.9627,8.6446,8.7082,72846,0
2013-04-04,8.6991,8.7264,8.5445,8.5991,95490,0
2013-04-05,8.5627,8.7663,8.4718,8.6809,91273,0
2013-04-08,8.7264,8.7264,8.6173,8.6446,94862,0
2013-04-09,8.6809,8.8445,8.6809,8.7536,60275,0
2013-04-10,8.8081,9.1718,8.7718,9.0899,108030,0
2013-04-11,9.1264,9.1445,8.9082,8.9536,59569,0
2013-04-12,8.9718,8.9718,8.7082,8.7991,25569,0
2013-04-15,8.8172,8.9445,8.4718,8.5445,72530,0
2013-04-16,8.6173,8.6991,8.4718,8.5355,93083,0
2013-04-17,8.5536,8.5809,8.1901,8.29,194037,0
2013-04-18,8.3264,8.3991,8.29,8.3355,92399,0
2013-04-19,8.3536,8.3901,8.2173,8.3445,46871,0
2013-04-22,8.3901,8.4082,7.9265,8.0809,189911,0
2013-04-23,8.1537,8.6446,8.0718,8.6264,58494,0
2013-04-24,8.6264,8.8172,8.6082,8.79,80430,0
2013-04-25,8.8718,9.0354,8.7627,9.0263,77407,0
2013-04-26,8.9536,8.9991,8.69,8.69,75750,0
2013-04-29,8.79,8.8536,8.6355,8.6991,51720,0
2013-04-30,8.6628,8.8172,8.6628,8.69,77843,0
2013-05-01,8.6809,8.6809,8.3173,8.3264,104259,0
2013-05-02,8.3628,8.474,8.3428,8.4264,61603,0
2013-05-03,8.5536,8.8263,8.4537,8.7809,95104,0
2013-05-06,8.8263,8.8536,8.6537,8.7536,51513,0
2013-05-07,8.7082,8.9264,8.5173,8.9082,50498,0
2013-05-08,8.8627,8.9445,8.7355,8.9355,36739,0
2013-05-09,8.9355,9.0354,8.8081,9.0354,68615,0
2013-05-10,8.5809,8.7991,8.5264,8.69,68975,0
2013-05-13,8.7536,8.89,8.69,8.89,59115,0
2013-05-14,8.8991,9.0899,8.8627,9.0536,77888,0
2013-05-15,9.0445,9.2627,9.0354,9.1355,173557,0
2013-05-16,9.1445,9.2718,9.0909,9.1809,150211,0
2013-05-17,9.1809,9.3172,9.1445,9.299,192921,0
2013-05-20,9.2718,9.308,9.1809,9.2445,57661,0
2013-05-21,9.3081,9.708,9.2808,9.508,125441,0
2013-05-22,9.535,9.535,9.3535,9.3535,124225,0
2013-05-23,9.3263,9.4081,9.19,9.2536,155392,0
2013-05-24,9.2629,9.2999,9.0691,9.1887,117911,0
2013-05-28,8.9476,9.2443,8.6694,8.9569,139451,0
2013-05-29,8.8456,8.892,8.2986,8.4933,189270,0
2013-05-30,8.2615,8.8085,8.2522,8.6694,190154,0
2013-05-31,8.6444,8.6728,8.4172,8.5592,61372,0
2013-06-03,8.6045,8.8354,8.4942,8.688,100887,0
2013-06-04,8.7158,8.7992,8.4933,8.5582,80474,0
2013-06-05,8.5211,8.5581,8.2707,8.3078,93629,0
2013-06-06,8.3913,8.4376,8.2429,8.4284,80108,0
2013-06-07,8.4933,8.6694,8.3171,8.3913,38753,0
2013-06-10,8.4376,8.4376,8.2893,8.382,50308,0
2013-06-11,8.3449,8.4191,8.2893,8.3078,36020,0
2013-06-12,8.3727,8.3727,8.0204,8.0668,93203,0
2013-06-13,8.1409,8.2429,8.0297,8.1224,103873,0
2013-06-14,8.1409,8.1966,7.8999,7.9555,90941,0
2013-06-17,8.0111,8.0946,7.8999,8.0668,60408,0
2013-06-18,8.0668,8.1873,8.0018,8.1131,49809,0
2013-06-19,8.0946,8.3635,8.0853,8.2893,71818,0
2013-06-20,8.2151,8.2336,8.1224,8.1409,73991,0
2013-06-21,8.1873,8.3727,8.1873,8.2522,114817,0
2013-06-24,8.2151,8.2244,7.9833,8.0575,97636,0
2013-06-25,8.1409,8.1409,7.7515,7.9184,143007,0
2013-06-26,7.9462,8.2986,7.9369,8.178,99811,0
2013-06-27,8.28,8.3635,8.1224,8.3078,58051,0
2013-06-28,8.2986,8.3449,8.0946,8.1317,385808,0
2013-07-01,8.2429,8.4376,8.1317,8.4098,125227,0
2013-07-02,8.4376,8.4469,8.3171,8.3727,87661,0
2013-07-03,8.3449,8.4515,8.3449,8.3449,57819,0
2013-07-05,8.4747,8.4747,8.2151,8.3171,98642,0
2013-07-08,8.3449,8.3913,8.0482,8.2522,93710,0
2013-07-09,8.2615,8.28,8.0853,8.0946,61508,0
2013-07-10,8.0668,8.2707,7.9277,8.2429,48354,0
2013-07-11,8.3171,8.3588,8.1317,8.3171,79432,0
2013-07-12,8.3356,8.4284,8.2986,8.3913,137846,0
2013-07-15,8.3727,8.688,8.3635,8.6694,66900,0
2013-07-16,8.6787,9.0032,8.5767,8.9569,63209,0
2013-07-17,8.9569,8.9569,8.5582,8.6324,47095,0
2013-07-18,8.6694,8.8085,8.5953,8.7158,79038,0
2013-07-19,8.6973,8.7622,8.4469,8.5025,60825,0
2013-07-22,8.4654,8.6787,8.4376,8.6416,84783,0
2013-07-23,8.7065,8.7622,8.5953,8.6045,59147,0
2013-07-24,8.6787,8.8261,8.6787,8.7343,43442,0
2013-07-25,8.7436,8.9569,8.6787,8.9476,32115,0
2013-07-26,8.9291,8.9383,8.6324,8.7807,65032,0
2013-07-29,8.79,9.0403,8.7622,8.9476,54923,0
2013-07-30,8.9661,9.0403,8.6416,9.0032,61761,0
2013-07-31,9.0032,9.0765,8.892,8.9754,75743,0
2013-08-01,9.0125,9.2721,9.0125,9.2536,64217,0
2013-08-02,9.2536,9.3278,9.1052,9.235,138409,0
2013-08-05,9.2536,9.3927,9.2536,9.2999,59669,0
2013-08-06,9.2721,9.2814,9.0681,9.1238,63526,0
2013-08-07,9.1145,9.2721,9.1145,9.1794,62175,0
2013-08-08,9.2721,9.4761,9.2721,9.2721,73972,0
2013-08-09,9.2721,9.3184,9.1794,9.2165,70193,0
2013-08-12,9.2258,9.2443,9.0774,9.1145,93507,0
2013-08-13,9.133,9.3185,9.1145,9.2258,30586,0
2013-08-14,9.2536,9.3556,9.2259,9.2722,49014,0
2013-08-15,9.2258,9.4019,9.0505,9.0959,48769,0
2013-08-16,9.0774,9.2442,9.0496,9.0589,79722,0
2013-08-19,9.0867,9.3648,9.0867,9.2721,76245,0
2013-08-20,9.3463,9.3463,9.0881,9.1423,48069,0
2013-08-21,9.1052,9.1284,8.9198,8.9569,208373,0
2013-08-22,9.0326,9.2125,9.0326,9.1841,85335,0
2013-08-23,9.1841,9.2124,9.08,9.1273,53458,0
2013-08-26,9.1084,9.1652,9.061,9.1084,24356,0
2013-08-27,9.0705,9.0989,8.8527,8.8906,103880,0
2013-08-28,8.9001,9.0232,8.6255,8.9285,62260,0
2013-08-29,8.9001,9.0137,8.9001,8.9758,60690,0
2013-08-30,8.9379,9.0137,8.6634,8.6634,54857,0
2013-09-03,8.8243,8.9379,8.7959,8.8811,54741,0
2013-09-04,8.8906,8.9001,8.8243,8.8717,43677,0
2013-09-05,8.9001,8.9663,8.8717,8.9379,33686,0
2013-09-06,9.0042,9.0042,8.7675,8.8433,30764,0
2013-09-09,8.9095,8.9095,8.8149,8.8811,77316,0
2013-09-10,8.9474,8.9474,8.8054,8.8243,40885,0
2013-09-11,8.8149,8.8811,8.758,8.8054,23655,0
2013-09-12,8.7959,8.8811,8.758,8.7959,18525,0
2013-09-13,8.8338,8.8717,8.7675,8.8149,17294,0
2013-09-16,8.8622,8.8717,8.7107,8.7486,38978,0
2013-09-17,8.7486,8.7675,8.635,8.6823,74237,0
2013-09-18,8.6634,8.6634,8.5781,8.616,59240,0
2013-09-19,8.5886,8.6611,8.5213,8.5687,33440,0
2013-09-20,8.5781,8.5781,8.4645,8.4929,72740,0
2013-09-23,8.5213,8.5497,8.3424,8.3793,48244,0
2013-09-24,8.3414,8.5213,8.314,8.4835,49354,0
2013-09-25,8.4645,8.5497,8.4551,8.5308,30841,0
2013-09-26,8.5687,8.5781,8.332,8.5781,59885,0
2013-09-27,8.5213,8.5971,8.3793,8.4361,40557,0
2013-09-30,8.3698,8.4645,8.2657,8.3036,86500,0
2013-10-01,8.2752,8.3604,8.2657,8.2941,22982,0
2013-10-02,8.2752,8.313,8.2373,8.2752,63265,0
2013-10-03,8.2373,8.2752,8.0953,8.1805,43383,0
2013-10-04,8.19,8.3698,8.1805,8.2373,62112,0
2013-10-07,8.1331,8.2941,8.0858,8.0858,45855,0
2013-10-08,8.0574,8.2089,8.0574,8.1426,58301,0
2013-10-09,8.1426,8.3225,8.1426,8.2468,32107,0
2013-10-10,8.3698,8.3698,8.2752,8.313,45309,0
2013-10-11,8.3225,8.3698,8.2941,8.3698,66011,0
2013-10-14,8.3509,8.6444,8.3036,8.5876,48162,0
2013-10-15,8.5308,8.5592,8.4172,8.4551,42775,0
2013-10-16,8.5024,8.5403,8.3793,8.4077,36227,0
2013-10-17,8.3509,8.3793,8.2373,8.313,63053,0
2013-10-18,8.3698,8.3698,8.2373,8.3414,50208,0
2013-10-21,8.332,8.5119,8.2941,8.332,55977,0
2013-10-22,8.332,8.332,8.2562,8.2846,41549,0
2013-10-23,8.2562,8.3698,8.2562,8.2657,42458,0
2013-10-24,8.332,8.332,8.2278,8.2562,74067,0
2013-10-25,8.2846,8.2846,8.19,8.2373,80692,0
2013-10-28,8.2373,8.2752,8.0953,8.1615,71609,0
2013-10-29,8.19,8.2657,8.19,8.2183,139310,0
2013-10-30,8.19,8.313,8.1331,8.1426,102660,0
2013-10-31,8.1615,8.1994,8.0479,8.1142,72667,0
2013-11-01,8.0953,8.1237,7.9532,7.9911,87135,0
2013-11-04,8.0006,8.1615,8.0006,8.0479,74143,0
2013-11-05,8.0574,8.0669,8.0006,8.029,33622,0
2013-11-06,8.0385,8.1682,8.0006,8.1237,28105,0
2013-11-07,8.1331,8.2752,8.0195,8.0385,74431,0
2013-11-08,8.0763,8.1426,8.0195,8.0763,36544,0
2013-11-11,8.0479,8.1521,8.0006,8.0669,60413,0
2013-11-12,8.0195,8.3036,8.0101,8.1994,64159,0
2013-11-13,7.7544,7.7734,7.3284,7.584,394140,0
2013-11-14,7.5745,7.8112,7.5367,7.8018,117483,0
2013-11-15,7.7639,8.0006,7.7639,7.9343,85655,0
2013-11-18,7.9532,8.0574,7.9532,8.0006,56822,0
2013-11-19,8.0385,8.1521,7.9722,8.1047,93894,0
2013-11-20,8.1726,8.1726,8.0079,8.0757,43489,0
2013-11-21,8.066,8.1435,8.0563,8.1241,32802,0
2013-11-22,8.095,8.192,8.0078,8.1144,67460,0
2013-11-25,8.0853,8.0853,7.5715,7.7073,161842,0
2013-11-26,7.6491,7.6782,7.5618,7.6006,68904,0
2013-11-27,7.6685,7.6685,7.4746,7.5037,87574,0
2013-11-29,7.5328,7.5618,7.4746,7.5037,21802,0
2013-12-02,7.4649,7.5134,7.271,7.3389,88193,0
2013-12-03,7.2904,7.3001,6.9414,6.9608,129453,0
2013-12-04,6.9317,7.3292,6.9317,7.2613,246630,0
2013-12-05,7.2516,7.3389,7.1353,7.2807,165472,0
2013-12-06,7.3389,7.7557,7.2225,7.717,121820,0
2013-12-09,7.6976,7.6976,7.4261,7.5909,146163,0
2013-12-10,7.5424,7.7751,7.4843,7.746,110576,0
2013-12-11,7.7363,7.7363,7.4843,7.5037,133991,0
2013-12-12,7.5328,7.9496,7.5328,7.8915,72102,0
2013-12-13,7.9012,7.9787,7.8333,7.9399,56320,0
2013-12-16,7.9399,8.0853,7.8333,7.9593,111711,0
2013-12-17,7.9302,7.9399,7.8333,7.843,63625,0
2013-12-18,7.8624,7.9302,7.6685,7.7751,62983,0
2013-12-19,7.717,7.717,7.4261,7.6297,67150,0
2013-12-20,7.6103,7.9542,7.5861,7.9496,340320,0
2013-12-23,7.9205,7.9302,7.6685,7.7557,87368,0
2013-12-24,7.7654,7.8333,7.7073,7.7073,49528,0
2013-12-26,7.717,7.7557,7.6394,7.7073,56526,0
2013-12-27,7.6879,7.7073,7.6491,7.6491,47243,0
2013-12-30,7.6491,7.6491,7.368,7.5618,60775,0
2013-12-31,7.5231,7.6297,7.4067,7.5521,99925,0
2014-01-02,7.5037,7.6685,7.4067,7.5715,47459,0
2014-01-03,7.5618,7.7557,7.4261,7.7073,67989,0
2014-01-06,7.7073,7.7945,7.6006,7.7848,49202,0
2014-01-07,7.8139,8.1435,7.8042,7.9108,95929,0
2014-01-08,7.9205,7.9981,7.7945,7.8333,34039,0
2014-01-09,7.843,7.9496,7.8139,7.8721,32595,0
2014-01-10,7.8915,7.9399,7.7557,7.8139,62199,0
2014-01-13,7.7848,8.1435,7.7848,8.0563,89224,0
2014-01-14,8.095,8.8221,8.095,8.1726,393516,0
2014-01-15,8.192,8.2405,8.0563,8.1144,86165,0
2014-01-16,8.1144,8.4828,8.0466,8.3374,151527,0
2014-01-17,8.3568,8.541,8.2017,8.2211,78084,0
2014-01-21,8.2889,8.2889,8.1435,8.2211,45076,0
2014-01-22,8.1532,8.2017,7.9981,8.0466,64881,0
2014-01-23,7.969,8.415,7.9012,8.0757,137663,0
2014-01-24,8.0272,8.0369,7.7848,7.8139,47965,0
2014-01-27,7.7945,7.8915,7.3679,7.494,105115,0
2014-01-28,7.5618,7.6491,7.3776,7.4843,89018,0
2014-01-29,7.5037,7.5037,7.2904,7.4261,54050,0
2014-01-30,7.4261,7.4843,7.3292,7.397,40992,0
2014-01-31,7.3486,7.3486,7.1741,7.1741,96754,0
2014-02-03,7.1353,7.145,6.9899,7.0771,104221,0
2014-02-04,7.1062,7.1741,6.9123,6.9511,84655,0
2014-02-05,6.9511,7.0286,6.6215,6.6602,83743,0
2014-02-06,6.7281,6.7378,6.4179,6.447,84093,0
2014-02-07,6.4857,6.5342,6.4566,6.5051,61980,0
2014-02-10,6.5148,6.5439,6.3403,6.3888,64883,0
2014-02-11,6.4276,6.4276,6.1522,6.224,77786,0
2014-02-12,6.1949,6.3306,5.9781,6.0107,88261,0
2014-02-13,5.9913,6.0088,5.5114,5.8071,359845,0
2014-02-14,5.7006,6.2434,5.7006,6.1755,148476,0
2014-02-18,6.2143,6.5633,6.2002,6.2918,148475,0
2014-02-19,6.3015,6.35,6.0398,6.0689,105301,0
2014-02-20,6.0882,6.2046,6.0204,6.1755,76248,0
2014-02-21,6.224,6.4373,6.2046,6.3209,79787,0
2014-02-24,6.35,6.447,6.2143,6.2434,62591,0
2014-02-25,6.2337,6.2724,5.8944,5.8944,64981,0
2014-02-26,5.9137,5.9331,5.6423,5.6714,109667,0
2014-02-27,5.6714,5.8168,5.4484,5.8071,214141,0
2014-02-28,5.8362,6.1173,5.7005,5.9428,112576,0
2014-03-03,5.8168,6.001,5.7586,5.9331,84301,0
2014-03-04,5.9816,6.2628,5.9622,6.127,94962,0
2014-03-05,6.1464,6.3015,6.0204,6.2337,86403,0
2014-03-06,6.2531,6.2821,5.9622,6.0107,45325,0
2014-03-07,6.1949,6.5145,6.0592,6.4082,154591,0
2014-03-10,6.4276,6.5342,6.2143,6.3015,72206,0
2014-03-11,6.2821,6.4468,6.2821,6.3015,67736,0
2014-03-12,6.3015,6.3985,6.3015,6.3112,100529,0
2014-03-13,6.3597,6.3989,6.2046,6.2821,102660,0
2014-03-14,6.3112,6.3597,6.224,6.2628,62480,0
2014-03-17,6.2821,6.3985,6.2046,6.35,168589,0
2014-03-18,6.15,6.15,5.5612,5.8,594380,0
2014-03-19,5.85,5.98,5.71,5.94,104561,0
2014-03-20,5.98,6.0801,5.93,6.08,104192,0
2014-03-21,6.05,6.2296,6.0003,6.21,143369,0
2014-03-24,6.19,6.238,6.02,6.02,71395,0
2014-03-25,5.9417,6.11,5.9417,6.04,40993,0
2014-03-26,6.06,6.06,5.85,5.88,111400,0
2014-03-27,5.85,5.94,5.82,5.88,74117,0
2014-03-28,5.91,6.01,5.82,5.9,92111,0
2014-03-31,5.95,6.034,5.88,5.9,156557,0
2014-04-01,5.88,6.09,5.88,5.93,78702,0
2014-04-02,5.93,5.94,5.77,5.81,76184,0
2014-04-03,5.85,5.85,5.7,5.72,76615,0
2014-04-04,5.8,5.84,5.43,5.49,322567,0
2014-04-07,5.45,5.59,5.33,5.35,113980,0
2014-04-08,5.34,5.58,5.34,5.45,209489,0
2014-04-09,5.49,5.5401,5.29,5.36,214956,0
2014-04-10,5.4,5.41,5.31,5.31,73684,0
2014-04-11,5.4,5.4,5.16,5.2,113483,0
2014-04-14,5.41,5.58,5.21,5.27,233521,0
2014-04-15,5.29,5.5,5.26,5.44,115189,0
2014-04-16,5.46,5.54,5.37,5.53,91609,0
2014-04-17,5.53,5.74,5.48,5.68,83879,0
2014-04-21,5.66,5.7,5.62,5.67,65331,0
2014-04-22,5.69,5.92,5.69,5.88,79426,0
2014-04-23,5.87,5.88,5.65,5.71,136537,0
2014-04-24,5.75,6.02,5.66,5.91,74463,0
2014-04-25,5.87,5.87,5.67,5.68,94860,0
2014-04-28,5.66,5.8,5.6,5.68,82329,0
2014-04-29,5.7,5.74,5.62,5.65,57417,0
2014-04-30,5.61,5.72,5.55,5.62,69584,0
2014-05-01,5.6,5.67,5.55,5.62,93968,0
2014-05-02,5.61,5.96,5.55,5.86,91013,0
2014-05-05,5.85,5.85,5.61,5.69,74269,0
2014-05-06,5.66,5.75,5.59,5.59,51081,0
2014-05-07,5.58,5.69,5.5,5.62,61496,0
2014-05-08,5.59,5.66,5.43,5.43,99335,0
2014-05-09,5.43,5.53,5.36,5.44,72430,0
2014-05-12,5.48,5.62,5.43,5.6,75349,0
2014-05-13,4.36,4.8625,4.1745,4.75,419550,0
2014-05-14,4.77,4.92,4.65,4.86,255151,0
2014-05-15,4.84,4.87,4.76,4.77,153273,0
2014-05-16,4.73,4.785,4.71,4.75,93594,0
2014-05-19,4.75,4.8,4.74,4.75,165217,0
2014-05-20,4.75,4.77,4.44,4.5,241189,0
2014-05-21,4.516,4.645,4.3,4.35,173908,0
2014-05-22,4.38,4.49,4.15,4.19,178046,0
2014-05-23,4.24,4.3,4.18,4.23,111002,0
2014-05-27,4.28,4.28,4.15,4.22,140374,0
2014-05-28,4.22,4.2604,4.17,4.23,80254,0
2014-05-29,4.22,4.29,4.2,4.27,92036,0
2014-05-30,4.23,4.5,4.23,4.43,86664,0
2014-06-02,4.45,4.54,4.45,4.51,100076,0
2014-06-03,4.59,4.66,4.45,4.48,100363,0
2014-06-04,4.43,4.45,4.27,4.34,76406,0
2014-06-05,4.37,4.45,4.33,4.4,85344,0
2014-06-06,4.42,4.607,4.42,4.5,138903,0
2014-06-09,4.51,4.61,4.45,4.52,86259,0
2014-06-10,4.57,4.75,4.55,4.56,97000,0
2014-06-11,4.52,4.56,4.39,4.42,82087,0
2014-06-12,4.43,4.48,4.26,4.29,94900,0
2014-06-13,4.3,4.32,4.23,4.23,88387,0
2014-06-16,4.28,4.335,4.19,4.21,156551,0
2014-06-17,4.21,4.44,4.2,4.37,121306,0
2014-06-18,4.39,4.43,4.35,4.37,69857,0
2014-06-19,4.4,4.58,4.35,4.56,76099,0
2014-06-20,4.57,4.57,4.42,4.48,127766,0
2014-06-23,4.48,4.48,4.35,4.35,81513,0
2014-06-24,4.35,4.51,4.35,4.48,87167,0
2014-06-25,4.49,4.56,4.4,4.55,87750,0
2014-06-26,4.57,4.67,4.51,4.63,125407,0
2014-06-27,4.6,4.76,4.51,4.71,1425457,0
2014-06-30,4.67,4.92,4.6625,4.92,110490,0
2014-07-01,4.93,5.25,4.85,4.91,119950,0
2014-07-02,4.91,5.07,4.76,4.8,85200,0
2014-07-03,4.79,4.95,4.75,4.76,38169,0
2014-07-07,4.79,4.96,4.7,4.8,153690,0
2014-07-08,4.76,4.76,4.64,4.65,98748,0
2014-07-09,4.64,4.75,4.57,4.64,114868,0
2014-07-10,4.59,4.62,4.54,4.54,75667,0
2014-07-11,4.57,4.67,4.553,4.63,69432,0
2014-07-14,4.64,4.64,4.51,4.57,58997,0
2014-07-15,4.59,4.59,4.3,4.34,128075,0
2014-07-16,4.36,4.4,4,4.03,246388,0
2014-07-17,4,4.08,3.9501,3.98,126176,0
2014-07-18,3.98,4.01,3.853,3.95,148781,0
2014-07-21,3.97,3.97,3.84,3.9,114456,0
2014-07-22,3.9,3.93,3.85,3.85,68962,0
2014-07-23,3.84,3.92,3.78,3.84,82234,0
2014-07-24,3.83,3.9,3.81,3.84,58447,0
2014-07-25,3.81,3.93,3.77,3.81,93347,0
2014-07-28,3.8,4.03,3.8,4,216543,0
2014-07-29,4.07,4.16,3.94,3.99,179358,0
2014-07-30,3.98,3.98,3.85,3.88,100670,0
2014-07-31,3.85,3.85,3.5,3.69,232186,0
2014-08-01,3.63,3.67,3.52,3.6,124133,0
2014-08-04,3.58,3.68,3.54,3.65,117789,0
2014-08-05,3.68,3.85,3.6,3.82,105866,0
2014-08-06,3.91,4.08,3.9,4,333562,0
2014-08-07,4.05,4.1,4.03,4.06,135478,0
2014-08-08,4.1,4.14,4.03,4.1,90761,0
2014-08-11,4.11,4.217,4.1,4.16,54320,0
2014-08-12,3.6,3.85,3.57,3.62,704064,0
2014-08-13,3.61,3.67,3.57,3.59,87460,0
2014-08-14,3.59,3.68,3.59,3.66,59749,0
2014-08-15,3.63,3.72,3.54,3.58,347940,0
2014-08-18,3.64,3.71,3.54,3.69,92268,0
2014-08-19,3.82,3.84,3.65,3.69,136384,0
2014-08-20,3.71,3.71,3.66,3.68,52110,0
2014-08-21,3.68,3.73,3.6,3.64,75406,0
2014-08-22,3.62,3.729,3.62,3.68,50374,0
2014-08-25,3.69,3.69,3.58,3.59,273707,0
2014-08-26,3.6,3.65,3.56,3.58,56498,0
2014-08-27,3.58,3.71,3.54,3.55,37620,0
2014-08-28,3.54,3.66,3.54,3.61,83977,0
2014-08-29,3.58,3.59,3.5,3.5,99315,0
2014-09-02,3.48,3.61,3.3175,3.57,551404,0
2014-09-03,3.56,3.68,3.5,3.63,513374,0
2014-09-04,3.64,4.1699,3.55,4.11,597179,0
2014-09-05,4.09,4.11,3.87,4.08,359748,0
2014-09-08,4.11,4.3,4,4.04,218184,0
2014-09-09,4.02,4.07,3.95,3.97,72442,0
2014-09-10,3.96,4.25,3.95,4.2,192969,0
2014-09-11,4.17,4.28,4.15,4.27,175233,0
2014-09-12,4.29,4.3,4.1601,4.24,111350,0
2014-09-15,4.31,4.4028,4.25,4.38,166992,0
2014-09-16,4.43,4.43,4.14,4.2,133923,0
2014-09-17,4.16,4.3,4.06,4.1,60840,0
2014-09-18,4.08,4.11,3.91,3.98,122978,0
2014-09-19,3.91,4.05,3.81,3.85,205450,0
2014-09-22,3.85,3.95,3.72,3.93,116122,0
2014-09-23,3.87,3.92,3.8,3.9,85382,0
2014-09-24,3.99,4.09,3.95,3.98,50498,0
2014-09-25,3.92,4.02,3.89,3.9,92310,0
2014-09-26,4.01,4.03,3.89,3.91,105704,0
2014-09-29,3.85,3.9699,3.85,3.86,105800,0
2014-09-30,3.86,3.91,3.83,3.84,73828,0
2014-10-01,3.83,3.84,3.77,3.79,58494,0
2014-10-02,3.78,3.93,3.75,3.87,100151,0
2014-10-03,3.85,4.04,3.85,3.98,119787,0
2014-10-06,3.95,4.02,3.9,3.93,48606,0
2014-10-07,3.85,3.997,3.85,3.92,66081,0
2014-10-08,3.8899,3.9,3.7015,3.74,66093,0
2014-10-09,3.71,3.78,3.6,3.64,63215,0
2014-10-10,3.66,3.77,3.62,3.7,59235,0
2014-10-13,3.67,3.81,3.65,3.68,144019,0
2014-10-14,3.7,3.8099,3.7,3.75,46870,0
2014-10-15,3.77,4,3.76,3.95,49042,0
2014-10-16,3.89,3.99,3.66,3.77,76037,0
2014-10-17,3.77,3.89,3.63,3.71,74100,0
2014-10-20,3.7,3.74,3.673,3.71,39200,0
2014-10-21,3.75,3.75,3.65,3.68,93289,0
2014-10-22,3.69,3.73,3.553,3.64,66402,0
2014-10-23,3.69,3.83,3.552,3.8,47429,0
2014-10-24,3.83,3.9,3.74,3.81,25529,0
2014-10-27,3.7501,3.93,3.7501,3.91,33296,0
2014-10-28,3.95,3.98,3.674,3.88,31479,0
2014-10-29,3.92,3.98,3.88,3.98,47574,0
2014-10-30,3.95,3.99,3.89,3.99,62752,0
2014-10-31,4,4.0915,3.965,4,93397,0
2014-11-03,4.03,4.151,4.02,4.08,58886,0
2014-11-04,4.1,4.2,4.0225,4.05,37613,0
2014-11-05,4.07,4.19,4.03,4.1,55056,0
2014-11-06,4.1,4.2,4.02,4.16,77803,0
2014-11-07,4.2,4.3799,4.081,4.24,105011,0
2014-11-10,4.2,4.3,3.78,3.92,128074,0
2014-11-11,3.87,3.89,3.72,3.85,44077,0
2014-11-12,3.84,4.1,3.83,4.07,42064,0
2014-11-13,3.76,3.9,3.75,3.89,129349,0
2014-11-14,3.91,3.97,3.76,3.87,105770,0
2014-11-17,3.77,3.81,3.72,3.74,162044,0
2014-11-18,3.77,3.99,3.76,3.84,77771,0
2014-11-19,3.8,3.8,3.72,3.73,95558,0
2014-11-20,3.7,3.79,3.6986,3.76,62217,0
2014-11-21,3.78,4.12,3.76,3.9,81492,0
2014-11-24,3.9,4.2,3.765,4.06,176132,0
2014-11-25,4.04,4.21,4,4,242170,0
2014-11-26,4.02,4.0399,3.92,3.97,132566,0
2014-11-28,4.14,4.15,3.93,4.02,59455,0
2014-12-01,4.02,4.2,4,4.13,98567,0
2014-12-02,4.12,4.12,4.055,4.07,82083,0
2014-12-03,4.07,4.31,3.84,4,530848,0
2014-12-04,4.08,4.2,4,4.15,116825,0
2014-12-05,4.1,4.2,4.04,4.16,300148,0
2014-12-08,4.18,4.23,4.1,4.14,74238,0
2014-12-09,3.98,4.23,3.96,4.12,59103,0
2014-12-10,4.14,4.3,4.06,4.13,185019,0
2014-12-11,4.17,4.2,4.09,4.15,107932,0
2014-12-12,4.12,4.24,4.1,4.2,97370,0
2014-12-15,4.15,4.26,3.95,4,181401,0
2014-12-16,4,4.12,3.92,3.96,85175,0
2014-12-17,3.92,4.04,3.9,3.92,46529,0
2014-12-18,3.9,4.09,3.85,3.85,53130,0
2014-12-19,3.8301,4.03,3.8301,3.86,63319,0
2014-12-22,3.86,3.99,3.83,3.87,85210,0
2014-12-23,3.91,3.98,3.84,3.86,65863,0
2014-12-24,3.84,3.89,3.8,3.83,8522,0
2014-12-26,3.81,3.91,3.77,3.9,36937,0
2014-12-29,3.8601,3.99,3.8548,3.93,48095,0
2014-12-30,3.96,3.96,3.72,3.84,74470,0
2014-12-31,3.82,3.97,3.82,3.91,81566,0
2015-01-02,3.81,3.93,3.73,3.76,43585,0
2015-01-05,3.85,3.85,3.73,3.755,36912,0
2015-01-06,3.73,3.8,3.73,3.77,16964,0
2015-01-07,3.81,3.86,3.79,3.81,20607,0
2015-01-08,3.73,3.84,3.72,3.82,17588,0
2015-01-09,3.79,3.81,3.73,3.8,11482,0
2015-01-12,3.77,3.81,3.74,3.74,7238,0
2015-01-13,3.7705,3.778,3.62,3.62,25394,0
2015-01-14,3.6,3.7,3.5,3.56,34561,0
2015-01-15,3.59,3.63,3.5,3.5,12741,0
2015-01-16,3.5,3.7,3.5,3.69,27296,0
2015-01-20,3.745,3.81,3.6,3.64,26739,0
2015-01-21,3.62,3.695,3.59,3.62,34681,0
2015-01-22,3.62,3.62,3.55,3.57,12969,0
2015-01-23,3.58,3.65,3.54,3.58,27700,0
2015-01-26,3.57,3.72,3.42,3.71,94950,0
2015-01-27,3.7,3.72,3.57,3.64,37776,0
2015-01-28,3.65,3.66,3.55,3.55,46905,0
2015-01-29,3.53,3.64,3.41,3.56,47266,0
2015-01-30,3.53,3.59,3.42,3.42,54058,0
2015-02-02,3.45,3.506,3.4,3.45,48956,0
2015-02-03,3.45,3.649,3.4499,3.52,16603,0
2015-02-04,3.46,3.65,3.46,3.55,115061,0
2015-02-05,3.58,3.67,3.55,3.64,6994,0
2015-02-06,3.61,3.63,3.4,3.4,80482,0
2015-02-09,3.4,3.54,3.35,3.4,58802,0
2015-02-10,3.5,3.5,3.38,3.38,62966,0
2015-02-11,3.4,3.46,3.35,3.46,48386,0
2015-02-12,3.48,3.58,3.48,3.54,39549,0
2015-02-13,3.68,3.79,3.605,3.73,151187,0
2015-02-17,3.81,3.849,3.63,3.7,67498,0
2015-02-18,3.74,3.875,3.71,3.79,70968,0
2015-02-19,3.88,3.9002,3.74,3.77,50428,0
2015-02-20,3.85,3.85,3.71,3.76,80220,0
2015-02-23,3.85,3.88,3.61,3.65,202500,0
2015-02-24,3.67,3.86,3.67,3.75,74341,0
2015-02-25,3.75,3.8,3.65,3.78,38842,0
2015-02-26,3.78,3.88,3.75,3.88,20105,0
2015-02-27,3.81,3.84,3.72,3.75,73950,0
2015-03-02,3.73,3.79,3.72,3.76,50200,0
2015-03-03,3.78,3.78,3.69,3.75,37000,0
2015-03-04,3.76,3.78,3.7,3.75,25600,0
2015-03-05,3.77,3.77,3.7,3.74,15700,0
2015-03-06,3.76,3.79,3.71,3.75,58200,0
2015-03-09,3.73,3.76,3.68,3.73,80600,0
2015-03-10,3.69,3.71,3.59,3.65,45300,0
2015-03-11,3.65,3.65,3.5,3.55,41100,0
2015-03-12,3.56,3.65,3.56,3.62,29800,0
2015-03-13,3.55,3.61,3.49,3.59,18800,0
2015-03-16,3.59,3.59,3.45,3.55,19400,0
2015-03-17,3.5,3.53,3.43,3.49,17700,0
2015-03-18,3.46,3.55,3.41,3.55,57800,0
2015-03-19,3.55,3.55,3.44,3.47,20700,0
2015-03-20,3.45,3.52,3.38,3.38,113500,0
2015-03-23,3.4,3.45,3.35,3.38,94300,0
2015-03-24,3.36,3.46,3.36,3.39,17600,0
2015-03-25,3.36,3.4,3.35,3.36,27200,0
2015-03-26,3.35,3.54,3.3,3.52,116300,0
2015-03-27,3.5,3.55,3.34,3.51,260700,0
2015-03-30,3.4,3.46,3,3.33,146400,0
2015-03-31,3.15,3.43,3.15,3.41,99438,0
2015-04-01,3.38,3.5,3.32,3.43,41200,0
2015-04-02,3.38,3.58,3.37,3.47,80000,0
2015-04-06,3.44,3.5,3.44,3.47,20700,0
2015-04-07,3.45,3.51,3.43,3.47,31683,0
2015-04-08,3.41,3.49,3.41,3.49,26200,0
2015-04-09,3.46,3.56,3.46,3.49,20117,0
2015-04-10,3.52,3.64,3.52,3.52,129600,0
2015-04-13,3.51,3.6,3.49,3.57,90200,0
2015-04-14,3.58,3.6,3.56,3.57,51800,0
2015-04-15,3.6,3.8,3.58,3.74,123622,0
2015-04-16,3.74,3.76,3.69,3.76,26900,0
2015-04-17,3.69,3.76,3.67,3.68,44300,0
2015-04-20,3.67,3.7,3.59,3.6,11496,0
2015-04-21,3.61,3.64,3.49,3.49,168912,0
2015-04-22,3.48,3.54,3.42,3.45,73101,0
2015-04-23,3.45,3.62,3.44,3.49,136100,0
2015-04-24,3.52,3.57,3.44,3.56,40579,0
2015-04-27,3.6,3.6,3.35,3.36,69700,0
2015-04-28,3.35,3.42,3.23,3.3,117099,0
2015-04-29,3.3,3.42,3.19,3.36,137800,0
2015-04-30,3.31,3.48,3.23,3.23,159200,0
2015-05-01,3.23,3.39,3.15,3.17,57500,0
2015-05-04,3.15,3.31,3.06,3.11,90400,0
2015-05-05,3.08,3.36,3,3.36,92200,0
2015-05-06,3.4,3.54,3.34,3.49,77505,0
2015-05-07,3.49,3.54,3.45,3.49,41250,0
2015-05-08,3.49,3.5,3.43,3.47,92300,0
2015-05-11,3.49,3.5,3.47,3.5,27800,0
2015-05-12,3.48,3.52,3.47,3.5,49270,0
2015-05-13,3.53,3.54,3.48,3.53,65700,0
2015-05-14,3.5,3.54,3.49,3.49,33400,0
2015-05-15,3.35,3.53,3.35,3.52,145338,0
2015-05-18,3.5,3.52,3.41,3.5,23668,0
2015-05-19,3.5,3.52,3.46,3.5,66337,0
2015-05-20,3.48,3.52,3.38,3.49,32700,0
2015-05-21,3.5,3.51,3.49,3.5,28600,0
2015-05-22,3.51,3.54,3.5,3.53,50600,0
2015-05-26,3.52,3.52,3.48,3.51,7933,0
2015-05-27,3.38,3.52,3.33,3.5,148300,0
2015-05-28,3.5,3.54,3.5,3.54,3279,0
2015-05-29,3.37,3.51,3.37,3.49,22100,0
2015-06-01,3.5,3.54,3.47,3.5,36553,0
2015-06-02,3.5,3.5,3.44,3.46,17051,0
2015-06-03,3.46,3.52,3.44,3.51,50000,0
2015-06-04,3.47,3.53,3.45,3.51,57400,0
2015-06-05,3.46,3.51,3.42,3.44,12500,0
2015-06-08,3.49,3.53,3.41,3.51,184200,0
2015-06-09,3.44,3.52,3.4,3.42,133678,0
2015-06-10,3.44,3.48,3.32,3.47,20986,0
2015-06-11,3.45,3.6,3.44,3.58,49607,0
2015-06-12,3.5,3.7,3.47,3.58,47400,0
2015-06-15,3.56,3.69,3.49,3.49,5800,0
2015-06-16,3.48,3.51,3.35,3.35,17800,0
2015-06-17,3.32,3.33,3.1,3.13,52700,0
2015-06-18,3.15,3.24,3.1,3.11,29100,0
2015-06-19,3.11,3.12,3.02,3.02,25200,0
2015-06-22,3.03,3.23,3.01,3.15,48100,0
2015-06-23,3.2,3.2,3.06,3.06,17150,0
2015-06-24,3.08,3.09,3.02,3.03,26200,0
2015-06-25,3.04,3.12,3.04,3.09,12000,0
2015-06-26,3.08,3.19,2.98,2.98,85700,0
2015-06-29,3.02,3.16,2.9,2.92,32500,0
2015-06-30,2.95,3.07,2.7,3.07,122533,0
2015-07-01,3,3.08,2.98,3.05,138400,0
2015-07-02,3.08,3.08,2.37,2.63,123400,0
2015-07-06,2.62,2.75,2.62,2.68,31700,0
2015-07-07,2.67,2.67,2.32,2.44,82100,0
2015-07-08,2.34,2.38,2.31,2.32,78500,0
2015-07-09,2.21,2.4,2.21,2.28,57400,0
2015-07-10,2.32,2.52,2.21,2.28,53500,0
2015-07-13,2.31,2.42,2.22,2.28,26600,0
2015-07-14,2.26,2.37,2.22,2.37,18010,0
2015-07-15,2.37,2.42,2.32,2.39,13229,0
2015-07-16,2.42,2.5,2.33,2.44,11600,0
2015-07-17,2.47,2.51,2.3,2.3,34000,0
2015-07-20,2.3,2.36,2.12,2.29,43100,0
2015-07-21,2.31,2.8,2.24,2.39,110900,0
2015-07-22,2.3,2.55,2.29,2.42,66500,0
2015-07-23,2.46,2.62,2.42,2.54,57300,0
2015-07-24,2.55,2.63,2.39,2.47,23500,0
2015-07-27,2.41,2.58,2.19,2.2,46500,0
2015-07-28,2.25,2.29,2.22,2.25,13300,0
2015-07-29,2.26,2.31,2.2,2.26,13700,0
2015-07-30,2.22,2.35,2.22,2.29,28000,0
2015-07-31,2.25,2.34,2.22,2.25,17600,0
2015-08-03,2.21,2.3595,1.98,2.23,87305,0
2015-08-04,2.21,2.39,2.14,2.39,11500,0
2015-08-05,2.39,2.39,2.22,2.24,9100,0
2015-08-06,2.18,2.39,2.1,2.29,21164,0
2015-08-07,2.15,2.3,2.15,2.25,1500,0
2015-08-10,2.1,2.16,2.01,2.14,46800,0
2015-08-11,2.0301,2.25,2.0301,2.19,5995,0
2015-08-12,1.9,2.16,1.9,2.07,21000,0
2015-08-13,2.05,2.22,2.05,2.16,6500,0
2015-08-14,2.1,2.57,1.92,2.5,66300,0
2015-08-17,2.5,2.61,2.5,2.59,83100,0
2015-08-18,2.56,2.63,2.55,2.56,53300,0
2015-08-19,2.59,2.59,2.46,2.47,53800,0
2015-08-20,2.43,2.52,2.4,2.5,13700,0
2015-08-21,2.46,2.68,2.39,2.44,56500,0
2015-08-24,2.18,2.28,2.1,2.2799,36072,0
2015-08-25,2.08,2.22,2.08,2.16,12200,0
2015-08-26,2.15,2.15,2.01,2.05,170000,0
2015-08-27,2,2,1.9,1.93,93900,0
2015-08-28,1.9,2.06,1.81,2.03,140100,0
2015-08-31,2,2.06,1.9,1.99,142500,0
2015-09-01,2.05,2.07,1.95,2.06,116300,0
2015-09-02,2.07,2.16,2.03,2.04,58600,0
2015-09-03,1.98,2.08,1.97,1.97,11500,0
2015-09-04,2,2.15,1.95,2.14,46100,0
2015-09-08,2.12,2.12,1.95,2,24200,0
2015-09-09,1.95,2,1.95,1.96,7200,0
2015-09-10,2.2,2.2,1.95,2.02,27080,0
2015-09-11,2.07,2.07,1.93,1.99,7000,0
2015-09-14,1.94,1.98,1.9,1.94,17000,0
2015-09-15,1.9,1.95,1.9,1.92,12900,0
2015-09-16,1.91,1.95,1.9,1.94,35000,0
2015-09-17,1.87,1.98,1.87,1.98,6890,0
2015-09-18,1.89,1.99,1.88,1.93,18300,0
2015-09-21,1.92,1.99,1.87,1.93,23000,0
2015-09-22,1.89,1.97,1.86,1.97,4300,0
2015-09-23,1.94,1.94,1.89,1.94,3836,0
2015-09-24,1.94,2.1,1.91,2,31984,0
2015-09-25,2,2.01,1.98,2,4400,0
2015-09-28,1.98,2.08,1.97,2.05,33900,0
2015-09-29,2.05,2.06,1.97,1.99,10500,0
2015-09-30,2.01,2.09,1.98,2.08,9300,0
2015-10-01,2.1,2.14,2.04,2.04,6400,0
2015-10-02,2.01,2.1,2.01,2.06,1600,0
2015-10-05,2.04,2.17,2.03,2.135,7261,0
2015-10-06,2.14,2.17,2.02,2.14,10700,0
2015-10-07,2.14,2.15,2.09,2.12,4200,0
2015-10-08,2.13,2.15,1.95,1.95,14300,0
2015-10-09,1.98,2.05,1.96,2.01,12000,0
2015-10-12,1.99,2,1.95,1.95,10170,0
2015-10-13,1.91,2.15,1.91,2.08,25900,0
2015-10-14,2.08,2.15,1.98,1.98,9900,0
2015-10-15,1.94,2.09,1.94,2.01,24200,0
2015-10-16,2.01,2.15,2.01,2.15,20800,0
2015-10-19,2.14,2.3,2.01,2.23,34787,0
2015-10-20,2.28,2.44,2.28,2.36,43800,0
2015-10-21,2.4,2.66,2.16,2.35,45500,0
2015-10-22,2.48,2.57,2.16,2.16,29900,0
2015-10-23,2.19,2.57,2.17,2.21,29200,0
2015-10-26,2.29,2.41,2.24,2.33,51300,0
2015-10-27,2.4,2.4,2.21,2.25,25600,0
2015-10-28,2.32,2.32,2.07,2.12,37500,0
2015-10-29,2.22,2.22,2.07,2.13,49000,0
2015-10-30,2.15,2.19,2.03,2.19,17200,0
2015-11-02,2.19,2.21,2.1,2.18,11213,0
2015-11-03,2.18,2.2,2.1,2.11,70000,0
2015-11-04,2.13,2.18,2.13,2.14,41945,0
2015-11-05,2.16,2.17,2.09,2.16,32400,0
2015-11-06,2.17,2.34,2.16,2.22,14100,0
2015-11-09,2.249,2.25,2.185,2.23,34927,0
2015-11-10,2.24,2.25,2.12,2.23,7700,0
2015-11-11,2.2,2.31,2.16,2.17,16000,0
2015-11-12,2.3,2.3,2.11,2.19,19100,0
2015-11-13,2.23,2.24,2.07,2.16,29400,0
2015-11-16,2.13,2.19,2.02,2.15,18800,0
2015-11-17,2.05,2.15,1.94,2.15,44800,0
2015-11-18,2.14,2.33,2.09,2.23,48000,0
2015-11-19,2.28,2.28,2.07,2.14,77800,0
2015-11-20,2.16,2.23,2.12,2.2,20500,0
2015-11-23,2.17,2.32,2.08,2.22,47300,0
2015-11-24,2.21,2.55,2.21,2.5,97600,0
2015-11-25,2.51,3.55,2.39,2.39,458600,0
2015-11-27,2.52,2.7,2.39,2.64,49100,0
2015-11-30,2.7,2.95,2.7,2.8,57000,0
2015-12-01,2.73,3.25,2.73,3.11,97295,0
2015-12-02,3.04,3.08,2.9111,3.05,19836,0
2015-12-03,3.04,3.05,2.78,2.84,29645,0
2015-12-04,2.83,2.98,2.79,2.82,37900,0
2015-12-07,2.8,3.01,2.8,2.83,15700,0
2015-12-08,2.83,2.83,2.76,2.76,9483,0
2015-12-09,2.78,2.96,2.78,2.79,11300,0
2015-12-10,2.79,2.82,2.57,2.64,19700,0
2015-12-11,2.6,2.74,2.55,2.55,6800,0
2015-12-14,2.55,2.59,2.39,2.54,44664,0
2015-12-15,2.54,2.68,2.49,2.68,30700,0
2015-12-16,2.68,2.77,2.58,2.65,6800,0
2015-12-17,2.56,2.69,2.56,2.64,76900,0
2015-12-18,2.59,2.72,2.52,2.72,27700,0
2015-12-21,2.52,2.75,2.47,2.74,33500,0
2015-12-22,2.78,2.87,2.6901,2.74,6798,0
2015-12-23,2.62,2.79,2.62,2.75,12900,0
2015-12-24,2.75,2.75,2.59,2.6,8300,0
2015-12-28,2.64,2.75,2.56,2.67,17891,0
2015-12-29,2.68,2.8,2.68,2.79,37792,0
2015-12-30,2.79,2.88,2.7001,2.88,7625,0
2015-12-31,2.82,2.89,2.64,2.87,21779,0
2016-01-04,2.84,2.88,2.84,2.88,6066,0
2016-01-05,2.86,2.99,2.86,2.94,15911,0
2016-01-06,2.91,2.92,2.75,2.82,7165,0
2016-01-07,2.63,2.78,2.61,2.74,6126,0
2016-01-08,2.71,2.82,2.71,2.72,8610,0
2016-01-11,2.7,2.7,2.585,2.68,14476,0
2016-01-12,2.59,2.605,2.45,2.49,30898,0
2016-01-13,2.49,2.5,2.44,2.44,16627,0
2016-01-14,2.45,2.52,2.36,2.52,3675,0
2016-01-15,2.49,2.49,2.32,2.35,16836,0
2016-01-19,2.44,2.44,2.33,2.36,15500,0
2016-01-20,2.3,2.52,2.25,2.4,14608,0
2016-01-22,2.48,2.59,2.38,2.45,14950,0
2016-01-25,2.45,2.75,2.45,2.58,9814,0
2016-01-26,2.391,2.7,2.381,2.49,25557,0
2016-01-27,2.5,2.6708,2.441,2.65,3400,0
2016-01-28,2.52,2.63,2.45,2.62,4866,0
2016-01-29,2.563,2.64,2.51,2.625,15143,0
2016-02-01,2.54,2.75,2.51,2.7301,25377,0
2016-02-02,2.7001,2.87,2.7,2.81,477904,0
2016-02-03,2.95,3.07,2.735,2.83,36137,0
2016-02-04,2.84,2.84,2.83,2.84,531,0
2016-02-05,2.85,2.85,2.76,2.79,7588,0
2016-02-08,2.7,2.72,2.58,2.64,40242,0
2016-02-09,2.61,2.68,2.58,2.58,3480,0
2016-02-10,2.8301,2.846,2.78,2.78,346462,0
2016-02-11,2.71,2.88,2.59,2.76,333588,0
2016-02-12,2.82,2.82,2.54,2.72,19136,0
2016-02-16,2.66,2.79,2.55,2.59,11374,0
2016-02-17,2.534,2.78,2.52,2.63,23082,0
2016-02-18,2.64,2.64,2.47,2.5168,14204,0
2016-02-19,2.46,2.46,2.317,2.32,20627,0
2016-02-22,2.31,2.56,2.31,2.35,27090,0
2016-02-23,2.35,2.52,2.35,2.51,17178,0
2016-02-24,2.43,2.52,2.3,2.4,17069,0
2016-02-25,2.33,2.42,2.23,2.37,18939,0
2016-02-26,2.25,2.41,2.22,2.25,42558,0
2016-02-29,2.21,2.43,2.21,2.37,29190,0
2016-03-01,2.28,2.42,2.28,2.37,30769,0
2016-03-02,2.3494,2.49,2.3494,2.48,30850,0
2016-03-03,2.495,2.55,2.46,2.5,22859,0
2016-03-04,2.42,2.57,2.42,2.47,18800,0
2016-03-07,2.42,2.56,2.35,2.5,21729,0
2016-03-08,2.27,2.46,2.26,2.39,20125,0
2016-03-09,2.33,2.45,2.32,2.37,11607,0
2016-03-10,2.27,2.46,2.25,2.37,6338,0
2016-03-11,2.46,2.51,2.38,2.38,11960,0
2016-03-14,2.33,2.51,2.32,2.49,12172,0
2016-03-15,2.53,2.53,2.3608,2.49,7858,0
2016-03-16,2.5,2.65,2.47,2.61,46139,0
2016-03-17,2.45,2.7,2.45,2.68,8814,0
2016-03-18,2.77,2.85,2.6,2.85,33677,0
2016-03-21,2.82,2.82,2.3765,2.74,20609,0
2016-03-22,2.78,2.86,2.7516,2.78,9644,0
2016-03-23,2.71,2.71,2.43,2.54,25654,0
2016-03-24,2.5,2.635,2.5,2.54,3530,0
2016-03-28,2.52,2.56,2.46,2.5,4156,0
2016-03-29,2.47,2.57,2.46,2.46,11836,0
2016-03-30,2.45,2.4701,2.45,2.46,3515,0
2016-03-31,2.45,2.5,2.45,2.46,4206,0
2016-04-01,2.49,2.81,2.47,2.52,12006,0
2016-04-04,2.49,2.57,2.45,2.49,10824,0
2016-04-05,2.48,2.58,2.4699,2.58,6547,0
2016-04-06,2.51,2.52,2.35,2.44,22059,0
2016-04-07,2.48,2.48,2.32,2.46,30485,0
2016-04-08,2.395,2.55,2.35,2.44,40238,0
2016-04-11,2.55,2.61,2.35,2.39,20601,0
2016-04-12,2.44,2.47,2.3761,2.45,11282,0
2016-04-13,2.4775,2.5,2.43,2.43,11325,0
2016-04-14,2.44,2.49,2.43,2.47,1406,0
2016-04-15,2.49,2.5,2.36,2.38,3873,0
2016-04-18,2.36,2.45,2.36,2.43,6205,0
2016-04-19,2.4,2.468,2.386,2.43,8375,0
2016-04-20,2.5,2.5,2.4365,2.44,4425,0
2016-04-21,2.43,2.47,2.43,2.47,6417,0
2016-04-22,2.5,2.5,2.43,2.43,369,0
2016-04-25,2.43,2.4522,2.43,2.451,550,0
2016-04-26,2.5,2.5,2.43,2.45,1982,0
2016-04-27,2.48,2.48,2.37,2.4,35661,0
2016-04-28,2.445,2.45,2.32,2.395,33200,0
2016-04-29,2.37,2.39,2.33,2.38,6610,0
2016-05-02,2.36,2.4,2.35,2.36,10115,0
2016-05-03,2.3495,2.4,2.3495,2.3701,866,0
2016-05-04,2.33,2.39,2.33,2.39,6701,0
2016-05-05,2.36,2.4,2.3203,2.34,110527,0
2016-05-06,2.32,2.39,2.32,2.38,7642,0
2016-05-09,2.41,2.42,2.3216,2.4,8902,0
2016-05-10,2.43,2.48,2.36,2.48,565,0
2016-05-11,2.44,2.5,2.325,2.49,1100,0
2016-05-12,2.325,2.44,2.325,2.37,8735,0
2016-05-13,2.38,2.48,2.32,2.48,10308,0
2016-05-16,2.365,2.49,2.36,2.49,1808,0
2016-05-17,2.41,2.41,2.3342,2.34,12975,0
2016-05-18,2.3301,2.48,2.33,2.47,3103,0
2016-05-19,2.42,2.44,2.34,2.44,3767,0
2016-05-20,2.39,2.44,2.35,2.35,3720,0
2016-05-23,2.34,2.39,2.34,2.37,3523,0
2016-05-24,2.3701,2.45,2.3701,2.45,320,0
2016-05-25,2.43,2.43,2.3401,2.38,3000,0
2016-05-26,2.39,2.45,2.34,2.44,2775,0
2016-05-27,2.45,2.4899,2.35,2.41,14278,0
2016-05-31,2.37,2.48,2.3654,2.47,5142,0
2016-06-01,2.42,2.48,2.38,2.4,7244,0
2016-06-02,2.43,2.43,2.38,2.39,8951,0
2016-06-03,2.41,2.46,2.33,2.33,43576,0
2016-06-06,2.42,2.44,2.35,2.4,21207,0
2016-06-07,2.42,2.45,2.32,2.32,13993,0
2016-06-08,2.43,2.45,2.3,2.33,9530,0
2016-06-09,2.43,2.43,2.316,2.4,2791,0
2016-06-10,2.31,2.39,2.3,2.31,3585,0
2016-06-13,2.3,2.35,2.3,2.31,6450,0
2016-06-14,2.32,2.32,2.3,2.3,10251,0
2016-06-15,2.34,2.35,2.29,2.35,2775,0
2016-06-16,2.35,2.35,2.3,2.34,20206,0
2016-06-17,2.3,2.39,2.3,2.3,19889,0
2016-06-20,2.32,2.38,2.32,2.32,1582,0
2016-06-21,2.3,2.35,2.3,2.35,800,0
2016-06-22,2.31,2.34,2.21,2.25,7147,0
2016-06-23,2.3,2.34,2.3,2.3,2300,0
2016-06-24,2.3,2.3,2.14,2.23,8470,0
2016-06-27,2.285,2.285,2.11,2.22,1399,0
2016-06-28,2.2,2.2,2.11,2.155,7726,0
2016-06-29,2.22,2.22,2.13,2.13,2200,0
2016-06-30,2.12,2.23,2.11,2.14,6937,0
2016-07-01,2.1,2.24,2.05,2.16,51821,0
2016-07-05,2.14,2.22,2.0601,2.0601,9391,0
2016-07-06,2.11,2.24,2.098,2.23,6200,0
2016-07-07,2.08,2.2199,2.08,2.13,5200,0
2016-07-08,2.22,2.22,2.1,2.17,1700,0
2016-07-11,2.09,2.15,2.09,2.09,2900,0
2016-07-12,2.07,2.09,2.06,2.09,6061,0
2016-07-13,2.0511,2.08,2.05,2.05,2073,0
2016-07-14,2.05,2.0526,1.96,1.9899,21183,0
2016-07-15,2.05,2.05,1.88,1.9326,6473,0
2016-07-18,1.95,2.06,1.77,1.916,13778,0
2016-07-19,1.99,1.99,1.919,1.94,4721,0
2016-07-20,1.94,1.95,1.87,1.89,19029,0
2016-07-21,1.89,1.89,1.87,1.87,800,0
2016-07-22,1.72,1.85,1.72,1.83,3759,0
2016-07-25,1.74,1.85,1.74,1.85,4440,0
2016-07-26,1.87,1.8881,1.86,1.88,2217,0
2016-07-27,1.85,1.87,1.8,1.8,15886,0
2016-07-28,1.8,1.82,1.7604,1.78,6950,0
2016-07-29,1.77,1.83,1.74,1.74,7009,0
2016-08-01,1.75,1.78,1.71,1.74,2774,0
2016-08-02,1.71,1.7881,1.71,1.748,2750,0
2016-08-03,1.96,1.96,1.84,1.84,7831,0
2016-08-04,1.8559,1.87,1.765,1.86,3150,0
2016-08-05,1.95,1.969,1.85,1.87,3439,0
2016-08-08,1.91,1.94,1.81,1.81,3590,0
2016-08-09,1.855,1.91,1.81,1.85,4500,0
2016-08-10,1.8054,1.89,1.75,1.89,9976,0
2016-08-11,1.88,1.88,1.7801,1.84,1560,0
2016-08-12,1.81,1.86,1.76,1.835,38854,0
2016-08-15,1.79,1.87,1.78,1.865,20697,0
2016-08-16,1.81,1.88,1.81,1.84,9996,0
2016-08-17,1.85,1.85,1.75,1.84,1448,0
2016-08-18,1.77,1.87,1.77,1.8699,14513,0
2016-08-19,1.87,1.87,1.84,1.84,3486,0
2016-08-22,1.82,1.841,1.82,1.84,4424,0
2016-08-23,1.8,1.85,1.76,1.83,13191,0
2016-08-24,1.84,2.13,1.826,1.98,35242,0
2016-08-25,1.99,1.99,1.86,1.88,2956,0
2016-08-26,1.84,1.8608,1.79,1.8,36060,0
2016-08-29,1.79,1.82,1.79,1.8,4450,0
2016-08-30,1.8,1.8,1.7936,1.8,500,0
2016-08-31,1.79,1.82,1.77,1.78,4420,0
2016-09-01,1.78,1.84,1.78,1.84,4536,0
2016-09-02,1.84,1.84,1.7901,1.83,3420,0
2016-09-06,1.8165,1.83,1.76,1.76,8570,0
2016-09-07,1.83,1.84,1.8,1.8,7390,0
2016-09-08,1.83,1.83,1.78,1.78,2601,0
2016-09-09,1.7901,1.822,1.78,1.82,11384,0
2016-09-12,1.7889,1.83,1.7889,1.82,1397,0
2016-09-13,1.79,1.84,1.76,1.81,10573,0
2016-09-14,1.83,1.88,1.76,1.84,12868,0
2016-09-15,1.79,1.8227,1.79,1.81,1100,0
2016-09-16,1.79,1.9,1.75,1.9,24526,0
2016-09-19,1.85,1.965,1.81,1.86,14518,0
2016-09-20,1.8201,1.83,1.7801,1.83,800,0
2016-09-21,1.811,1.94,1.79,1.83,2606,0
2016-09-22,1.81,1.85,1.78,1.78,3157,0
2016-09-23,1.8,1.8,1.78,1.7997,28388,0
2016-09-26,1.81,1.84,1.78,1.8001,15623,0
2016-09-27,1.78,1.85,1.78,1.85,4450,0
2016-09-28,1.88,1.89,1.7801,1.83,3921,0
2016-09-29,1.79,1.84,1.79,1.8066,620,0
2016-09-30,1.81,1.89,1.7901,1.81,4539,0
2016-10-03,1.8,1.8,1.78,1.79,7378,0
2016-10-04,1.79,1.9,1.79,1.81,13576,0
2016-10-05,1.85,1.85,1.78,1.8,2879,0
2016-10-06,1.8,1.85,1.75,1.78,28364,0
2016-10-07,1.82,1.94,1.803,1.93,77124,0
2016-10-10,1.91,1.94,1.8728,1.9,22372,0
2016-10-11,1.86,1.95,1.81,1.85,12247,0
2016-10-12,1.91,1.92,1.81,1.88,29897,0
2016-10-13,1.83,1.93,1.81,1.81,800,0
2016-10-14,1.82,1.9,1.82,1.86,20300,0
2016-10-17,1.8301,1.9,1.83,1.86,2061,0
2016-10-18,1.88,1.88,1.85,1.86,1586,0
2016-10-19,1.87,1.87,1.81,1.87,11419,0
2016-10-20,1.8201,1.94,1.8201,1.9,59961,0
2016-10-21,1.88,1.94,1.8401,1.86,39014,0
2016-10-24,1.84,1.9,1.77,1.79,20638,0
2016-10-25,1.83,1.85,1.765,1.85,3409,0
2016-10-26,1.758,1.85,1.72,1.72,21684,0
2016-10-27,1.72,1.79,1.7,1.75,2711,0
2016-10-28,1.78,1.7963,1.76,1.76,1565,0
2016-10-31,2.05,2.66,1.9386,2.2,2484159,0
2016-11-01,2.03,2.21,2.03,2.15,150191,0
2016-11-02,2.04,2.21,2.04,2.17,70077,0
2016-11-03,2.19,2.33,2.1,2.13,38535,0
2016-11-04,2.15,2.18,2.0755,2.11,20490,0
2016-11-07,2.09,2.14,2,2,26444,0
2016-11-08,2.02,2.15,2,2.15,7382,0
2016-11-09,2.1,2.15,2.0506,2.15,3480,0
2016-11-10,2.1289,2.15,2.05,2.15,8631,0
2016-11-11,2.12,2.16,2.0942,2.16,17651,0
2016-11-14,2.12,2.2595,2.12,2.16,30587,0
2016-11-15,2.04,2.21,2.0211,2.13,102933,0
2016-11-16,2.2,2.3,2.13,2.18,84570,0
2016-11-17,2.19,2.26,2.08,2.19,7954,0
2016-11-18,2.2,2.2,2.11,2.15,17596,0
2016-11-21,2.1499,2.15,2.08,2.15,10478,0
2016-11-22,2.11,2.14,2.02,2.14,40239,0
2016-11-23,2.058,2.18,2.05,2.11,10973,0
2016-11-25,2.15,2.19,2.06,2.19,2667,0
2016-11-28,2.17,2.22,2.11,2.2,11718,0
2016-11-29,2.18,2.22,2.05,2.21,16949,0
2016-11-30,2.19,2.2613,2.19,2.25,29951,0
2016-12-01,2.22,2.22,2.1374,2.15,10465,0
2016-12-02,2.01,2.3,2,2.26,105177,0
2016-12-05,2.3,2.82,2.3,2.62,90072,0
2016-12-06,2.62,2.94,2.62,2.89,34159,0
2016-12-07,2.98,3.08,2.8663,3.03,54157,0
2016-12-08,3.08,3.8,2.9608,3.66,619936,0
2016-12-09,3.5,4.226,3.455,4.03,334804,0
2016-12-12,4,4.03,3.6565,3.99,60349,0
2016-12-13,4.04,4.1,3.7818,4.01,60850,0
2016-12-14,4.05,4.05,3.86,3.86,72186,0
2016-12-15,3.81,4.18,3.7301,4.13,78511,0
2016-12-16,3.866,4.14,3.866,3.98,14459,0
2016-12-19,3.98,4.032,3.8986,3.97,12970,0
2016-12-20,4,4.1,3.9605,4.09,66346,0
2016-12-21,4.08,4.13,4.0301,4.1,28909,0
2016-12-22,4.04,4.15,4.04,4.085,22050,0
2016-12-23,4.1,4.1,3.81,3.9,17476,0
2016-12-27,3.8,3.998,3.7801,3.83,19507,0
2016-12-28,3.839,3.96,3.79,3.96,173079,0
2016-12-29,3.7999,3.9,3.6956,3.88,18272,0
2016-12-30,3.85,4,3.735,3.99,26957,0
2017-01-03,3.89,4.04,3.88,4.01,36474,0
2017-01-04,4.04,4.05,3.89,3.89,15753,0
2017-01-05,3.85,4.095,3.8325,3.92,11578,0
2017-01-06,4,4.01,3.91,4,10652,0
2017-01-09,4.2,4.2,3.97,4.04,84453,0
2017-01-10,3.9732,4.04,3.9732,4.04,1869,0
2017-01-11,4.15,4.15,4.07,4.07,36069,0
2017-01-12,4.09,4.1499,4.03,4.11,10671,0
2017-01-13,4.13,4.14,4.1,4.11,15905,0
2017-01-17,4.101,4.18,4.101,4.12,39841,0
2017-01-18,4.15,4.19,4.121,4.19,4258,0
2017-01-19,4.18,4.19,4.14,4.16,7732,0
2017-01-20,4.1601,4.2,4.16,4.16,24925,0
2017-01-23,4.17,4.1869,4.16,4.16,14503,0
2017-01-24,4.17,4.17,3.98,4.02,10875,0
2017-01-25,4,4.17,4,4.03,15715,0
2017-01-26,4.05,4.05,3.95,3.99,14066,0
2017-01-27,4,4.07,4,4.07,2871,0
2017-01-30,4.04,4.055,4.02,4.03,11352,0
2017-01-31,4.02,4.0305,3.9,3.94,17291,0
2017-02-01,3.9091,3.93,3.9091,3.92,8059,0
2017-02-02,3.94,3.97,3.85,3.88,15828,0
2017-02-03,3.98,3.98,3.9,3.94,2106,0
2017-02-06,3.91,3.91,3.84,3.87,4051,0
2017-02-07,3.8228,3.95,3.8211,3.86,2934,0
2017-02-08,3.84,3.84,3.78,3.81,4694,0
2017-02-09,3.78,3.85,3.75,3.75,3989,0
2017-02-10,3.75,3.83,3.65,3.82,17431,0
2017-02-13,3.88,3.9021,3.72,3.85,6942,0
2017-02-14,3.655,3.878,3.655,3.66,3107,0
2017-02-15,3.73,3.75,3.63,3.69,3299,0
2017-02-16,3.61,3.75,3.55,3.55,2588,0
2017-02-17,3.57,3.77,3.56,3.57,4625,0
2017-02-21,3.4,3.88,3.4,3.7,15855,0
2017-02-22,3.4552,3.75,3.4552,3.75,10040,0
2017-02-23,3.68,3.6999,3.6332,3.69,9740,0
2017-02-24,3.7,3.9,3.65,3.65,12848,0
2017-02-27,3.78,3.9,3.78,3.9,11755,0
2017-02-28,3.9,3.9,3.69,3.69,6378,0
2017-03-01,3.74,3.89,3.74,3.79,2184,0
2017-03-02,3.74,3.8408,3.74,3.81,3824,0
2017-03-03,3.77,3.8168,3.68,3.74,19241,0
2017-03-06,3.7,3.75,3.58,3.6664,22305,0
2017-03-07,3.4529,3.7,3.4529,3.7,8664,0
2017-03-08,3.73,3.73,3.63,3.64,3710,0
2017-03-09,3.611,3.7,3.45,3.65,6420,0
2017-03-10,3.601,3.7,3.6,3.68,2869,0
2017-03-13,3.6004,3.7,3.6,3.7,7109,0
2017-03-14,3.6,3.86,3.6,3.74,6127,0
2017-03-15,3.7,3.76,3.61,3.65,9425,0
2017-03-16,3.61,3.77,3.61,3.7,2491,0
2017-03-17,3.67,3.85,3.6,3.85,17477,0
2017-03-20,3.76,3.76,3.53,3.74,16412,0
2017-03-21,3.64,3.74,3.586,3.586,4082,0
2017-03-22,3.69,3.75,3.6,3.66,20192,0
2017-03-23,3.66,3.84,3.61,3.7,24482,0
2017-03-24,3.8,3.98,3.65,3.88,59128,0
2017-03-27,3.88,4.05,3.8,4.04,30981,0
2017-03-28,3.976,4.15,3.9,4.05,20377,0
2017-03-29,4,4,3.97,3.99,9119,0
2017-03-30,3.99,4.08,3.97,4.08,26689,0
2017-03-31,4.06,4.1,3.79,4.02,36467,0
2017-04-03,3.97,4.15,3.9169,4.01,20276,0
2017-04-04,4.04,4.15,4.0141,4.03,9582,0
2017-04-05,3.92,4.11,3.86,4,6244,0
2017-04-06,3.901,4.099,3.9,4.02,3197,0
2017-04-07,3.95,3.98,3.9101,3.9588,5992,0
2017-04-10,4,4,3.86,4,17468,0
2017-04-11,4.0242,4.08,3.99,4,41217,0
2017-04-12,3.95,4.05,3.88,4.04,17258,0
2017-04-13,4.08,4.09,3.9999,4.03,10418,0
2017-04-17,4,4.07,4,4.07,14856,0
2017-04-18,4.03,4.08,4,4.05,12883,0
2017-04-19,4,4.08,3.99,4.08,138238,0
2017-04-20,4.09,4.719,4.09,4.42,196798,0
2017-04-21,4.48,4.65,4.47,4.51,146880,0
2017-04-24,4.58,5.08,4.58,4.94,164734,0
2017-04-25,5,5.15,4.61,4.7999,177320,0
2017-04-26,4.69,5,4.69,4.84,41066,0
2017-04-27,4.86,4.95,4.735,4.91,10501,0
2017-04-28,4.765,4.91,4.74,4.88,8213,0
2017-05-01,4.99,5.27,4.91,5.21,80173,0
2017-05-02,5.28,5.3299,5.015,5.13,19120,0
2017-05-03,5.14,5.265,4.96,5.13,7661,0
2017-05-04,5.16,5.16,5.08,5.14,15559,0
2017-05-05,5.14,5.2,4.971,5.19,13606,0
2017-05-08,5.21,5.6,5.0576,5.51,185215,0
2017-05-09,5.58,5.75,5.41,5.67,53595,0
2017-05-10,5.61,5.7099,5.47,5.63,23347,0
2017-05-11,5.6,5.75,5.46,5.73,30451,0
2017-05-12,5.71,5.74,5.1,5.6,48233,0
2017-05-15,5.72,5.75,5.485,5.61,38637,0
2017-05-16,5.5,5.58,5.27,5.33,87888,0
2017-05-17,5.31,5.39,5.0802,5.32,32606,0
2017-05-18,5.28,5.55,5.26,5.49,49765,0
2017-05-19,5.46,5.54,5.051,5.09,40730,0
2017-05-22,5.12,5.2,4.85,4.85,41114,0
2017-05-23,4.81,5.18,4.77,4.88,27502,0
2017-05-24,4.9155,5.04,4.76,4.85,38901,0
2017-05-25,4.85,4.85,4.62,4.75,28261,0
2017-05-26,4.73,5.01,4.661,5,36852,0
2017-05-30,5,5.025,4.81,4.81,20288,0
2017-05-31,4.8,4.89,4.72,4.77,9056,0
2017-06-01,4.805,4.94,4.8,4.84,21204,0
2017-06-02,4.89,4.9399,4.81,4.83,10194,0
2017-06-05,4.85,4.85,4.74,4.77,9061,0
2017-06-06,4.75,4.84,4.7235,4.76,3502,0
2017-06-07,4.8,4.89,4.74,4.86,14687,0
2017-06-08,4.84,4.84,4.776,4.84,2172,0
2017-06-09,4.83,4.83,4.75,4.75,2084,0
2017-06-12,4.75,4.85,4.6793,4.77,9026,0
2017-06-13,4.76,4.77,4.5,4.54,16380,0
2017-06-14,4.55,4.73,4.48,4.73,12005,0
2017-06-15,4.6,4.73,4.57,4.73,7019,0
2017-06-16,4.68,4.68,4.32,4.35,30222,0
2017-06-19,4.35,4.38,4.2501,4.38,39176,0
2017-06-20,4.41,4.41,4.2,4.3,8985,0
2017-06-21,4.25,4.35,4.19,4.35,26584,0
2017-06-22,4.2,4.47,4.11,4.47,38665,0
2017-06-23,4.44,4.66,4.37,4.62,47365,0
2017-06-26,4.58,4.6028,4.175,4.45,6278,0
2017-06-27,4.28,4.629,4.28,4.55,33891,0
2017-06-28,4.58,4.78,4.401,4.41,54522,0
2017-06-29,4.32,4.49,4.32,4.45,13752,0
2017-06-30,4.42,4.7,4.22,4.7,36070,0
2017-07-03,4.67,4.78,4.49,4.51,50531,0
2017-07-05,4.43,4.55,4.43,4.51,15901,0
2017-07-06,4.55,4.6495,4.42,4.63,40127,0
2017-07-07,4.64,4.7,4.495,4.62,44369,0
2017-07-10,4.61,4.71,4.531,4.64,7715,0
2017-07-11,4.63,4.65,4.57,4.57,4205,0
2017-07-12,4.556,4.65,4.55,4.63,12943,0
2017-07-13,4.65,4.73,4.5,4.71,34587,0
2017-07-14,4.7,4.74,4.37,4.74,62543,0
2017-07-17,4.59,4.7,4.42,4.49,40369,0
2017-07-18,4.4,4.51,4.32,4.5,39624,0
2017-07-19,4.5,4.61,4.4545,4.5,36514,0
2017-07-20,4.59,4.59,4.53,4.53,812,0
2017-07-21,4.3,4.6,4.3,4.55,11567,0
2017-07-24,4.49,4.56,4.4001,4.53,27943,0
2017-07-25,4.48,4.54,4.4,4.4,10240,0
2017-07-26,4.46,4.46,4.45,4.45,1259,0
2017-07-27,4.45,4.48,4.4,4.44,3570,0
2017-07-28,4.31,4.49,4.3,4.49,11110,0
2017-07-31,4.48,4.48,4.33,4.355,6180,0
2017-08-01,4.4336,4.44,4.2635,4.33,44022,0
2017-08-02,4.35,4.35,4.2,4.26,11559,0
2017-08-03,4.25,4.42,4.16,4.21,44903,0
2017-08-04,4.23,4.25,4.1708,4.1728,11537,0
2017-08-07,4.21,4.21,3.735,3.97,93238,0
2017-08-08,3.95,4.03,3.9,3.94,13361,0
2017-08-09,3.87,3.88,3.71,3.77,27809,0
2017-08-10,3.6957,3.84,3.6957,3.72,13675,0
2017-08-11,3.7,3.7,3.4908,3.5,32483,0
2017-08-14,3.4755,3.6306,3.41,3.54,18588,0
2017-08-15,3.54,3.56,3.5035,3.56,3363,0
2017-08-16,3.55,3.55,3.49,3.5,3457,0
2017-08-17,3.42,3.5,3.3501,3.41,12673,0
2017-08-18,3.31,3.54,3.31,3.54,22806,0
2017-08-21,3.5,3.5,3.4,3.43,13037,0
2017-08-22,3.44,3.44,3.3,3.39,16694,0
2017-08-23,3.35,3.38,3.19,3.19,6766,0
2017-08-24,3.2,3.39,3.1235,3.39,14677,0
2017-08-25,3.39,3.39,2.86,3.07,38329,0
2017-08-28,3.06,3.14,2.8,3.05,67110,0
2017-08-29,2.95,3.1,2.647,2.96,64935,0
2017-08-30,2.97,3.13,2.95,3.13,30391,0
2017-08-31,3.17,3.68,3.14,3.51,38649,0
2017-09-01,3.5,3.5058,3.45,3.49,7583,0
2017-09-05,3.51,3.52,3.46,3.51,9831,0
2017-09-06,3.52,3.52,3.2,3.46,30646,0
2017-09-07,3.44,3.48,3.21,3.48,24898,0
2017-09-08,3.66,3.6708,3.211,3.22,70465,0
2017-09-11,3.27,3.52,3.241,3.45,9978,0
2017-09-12,3.47,3.56,3.45,3.47,22763,0
2017-09-13,3.45,3.62,3.45,3.52,25491,0
2017-09-14,3.56,3.58,3.35,3.51,29988,0
2017-09-15,3.51,3.6,3.35,3.47,24758,0
2017-09-18,3.5,3.5,3.41,3.46,10739,0
2017-09-19,3.477,3.5,3.46,3.47,9827,0
2017-09-20,3.46,3.48,3.41,3.46,1728,0
2017-09-21,3.46,3.46,3.35,3.38,19192,0
2017-09-22,3.3,3.37,3.271,3.37,1283,0
2017-09-25,3.36,3.36,3.23,3.23,4839,0
2017-09-26,3.27,3.4,3.2201,3.2899,10097,0
2017-09-27,3.31,3.39,3.28,3.3601,6223,0
2017-09-28,3.35,3.35,3.23,3.24,10949,0
2017-09-29,3.29,3.45,3.28,3.37,19848,0
2017-10-02,3.39,3.44,3.28,3.36,2193,0
2017-10-03,3.3899,3.3899,3.26,3.26,2494,0
2017-10-04,3.26,3.291,3.26,3.26,1941,0
2017-10-05,3.3754,3.44,3.22,3.22,14519,0
2017-10-06,3.21,3.36,3.2,3.35,16017,0
2017-10-09,3.28,3.345,3.2342,3.28,11943,0
2017-10-10,3.3,3.398,3.26,3.26,2269,0
2017-10-11,3.44,3.44,3.23,3.27,6805,0
2017-10-12,3.21,3.379,3.2001,3.3,3249,0
2017-10-13,3.28,3.28,3.23,3.23,1175,0
2017-10-16,3.24,3.45,3.24,3.34,17530,0
2017-10-17,3.25,3.35,3.15,3.1501,14187,0
2017-10-18,3.15,3.32,3.0308,3.14,15326,0
2017-10-19,3.12,3.31,3.11,3.12,20569,0
2017-10-20,3.14,3.17,3,3.1,8300,0
2017-10-23,3.11,3.11,2.99,3,19907,0
2017-10-24,3,3.04,2.85,2.86,23401,0
2017-10-25,2.87,2.89,2.81,2.82,4578,0
2017-10-26,2.86,2.8825,2.67,2.74,10055,0
2017-10-27,2.74,2.75,2.5801,2.64,6175,0
2017-10-30,2.53,2.53,2.5187,2.52,2181,0
2017-10-31,2.48,2.619,2.42,2.47,49510,0
2017-11-01,2.47,2.75,2.47,2.58,9322,0
2017-11-02,2.58,2.7164,2.5,2.62,3524,0
2017-11-03,2.58,2.7,2.58,2.7,4266,0
2017-11-06,2.64,2.64,2.6066,2.61,2628,0
2017-11-07,2.64,2.64,2.51,2.55,5648,0
2017-11-08,2.52,2.54,2.49,2.49,5630,0
2017-11-09,2.5,2.5,2.25,2.34,19989,0
2017-11-10,2.3,2.38,2.26,2.3,8619,0
