Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.528,11.89,11.389,11.744,239128,0
2005-02-28,11.73,11.73,11.437,11.528,241293,0
2005-03-01,11.458,11.646,11.249,11.396,492099,0
2005-03-02,11.256,11.472,11.172,11.305,347167,0
2005-03-03,11.221,11.402,10.984,11.159,315948,0
2005-03-04,11.263,12.141,11.124,11.988,432858,0
2005-03-07,11.981,12.134,11.849,11.869,256703,0
2005-03-08,11.869,12.253,11.702,12.051,306208,0
2005-03-09,12.002,12.162,11.911,11.939,176075,0
2005-03-10,11.904,12.113,11.347,11.598,335104,0
2005-03-11,11.577,11.821,11.542,11.716,329392,0
2005-03-14,11.772,11.835,11.535,11.73,620727,0
2005-03-15,11.849,12.044,11.737,11.751,442762,0
2005-03-16,11.66,11.96,11.619,11.821,383603,0
2005-03-17,11.821,11.96,11.632,11.695,163330,0
2005-03-18,11.751,11.751,11.402,11.535,268647,0
2005-03-21,11.577,11.577,11.382,11.465,144187,0
2005-03-22,11.396,12.343,11.396,12.155,782238,0
2005-03-23,12.155,12.887,11.981,12.782,870546,0
2005-03-24,12.803,13.187,12.734,13.026,569957,0
2005-03-28,13.187,13.187,12.525,12.664,601973,0
2005-03-29,12.525,13.082,12.406,12.539,417997,0
2005-03-30,12.322,12.915,12.288,12.566,423914,0
2005-03-31,12.685,12.685,12.155,12.253,338787,0
2005-04-01,12.309,12.462,12.12,12.197,294740,0
2005-04-04,12.274,13.215,12.204,13.082,563172,0
2005-04-05,13.187,13.835,12.999,13.04,1193365,0
2005-04-06,12.908,13.326,12.803,13.159,399355,0
2005-04-07,13.117,13.201,12.929,12.929,198357,0
2005-04-08,12.964,13.208,12.734,12.922,234804,0
2005-04-11,12.831,13.117,12.762,13.061,274541,0
2005-04-12,13.11,13.11,12.316,12.552,513136,0
2005-04-13,12.371,12.887,12.371,12.796,209343,0
2005-04-14,12.706,12.769,11.939,12.134,533267,0
2005-04-15,12.023,12.267,11.772,11.974,362854,0
2005-04-18,11.869,12.392,11.814,12.267,404617,0
2005-04-19,12.35,12.497,12.19,12.434,170013,0
2005-04-20,12.727,12.727,11.814,11.883,376128,0
2005-04-21,12.274,12.65,11.04,11.709,1415450,0
2005-04-22,11.779,11.953,11.667,11.807,588810,0
2005-04-25,11.772,12.218,11.772,12.162,364933,0
2005-04-26,12.218,12.552,12.12,12.26,378569,0
2005-04-27,12.253,12.295,12.058,12.127,277985,0
2005-04-28,12.155,12.155,11.709,11.939,193757,0
2005-04-29,11.946,12.288,11.835,12.176,248309,0
2005-05-02,12.357,12.364,11.842,12.197,165145,0
2005-05-03,12.552,12.734,12.35,12.483,790689,0
2005-05-04,12.573,12.769,12.559,12.706,374904,0
2005-05-05,12.734,13.493,12.678,13.159,496072,0
2005-05-06,13.291,13.751,13.229,13.375,526155,0
2005-05-09,13.5,13.507,12.782,13.096,303660,0
2005-05-10,13.131,13.849,12.999,13.64,789854,0
2005-05-11,13.891,14.455,13.793,14.413,1359838,0
2005-05-12,14.546,15.124,12.755,13.361,2069505,0
2005-05-13,13.368,13.856,12.35,12.824,875831,0
2005-05-16,12.831,13.354,12.789,13.291,424010,0
2005-05-17,13.291,13.682,13.04,13.64,298205,0
2005-05-18,13.605,14.058,13.605,13.884,468094,0
2005-05-19,13.981,14.434,13.884,14.267,437543,0
2005-05-20,14.337,14.379,13.912,14.281,283256,0
2005-05-23,14.392,14.392,13.932,14.016,384616,0
2005-05-24,13.821,13.988,13.556,13.953,373313,0
2005-05-25,14.002,14.002,13.57,13.891,161948,0
2005-05-26,13.912,13.912,13.668,13.793,279319,0
2005-05-27,13.849,14.197,13.619,14.044,206858,0
2005-05-31,14.044,14.19,13.026,13.368,758436,0
2005-06-01,13.396,13.41,12.755,13.012,715948,0
2005-06-02,13.159,13.159,12.706,12.866,674035,0
2005-06-03,12.734,12.852,12.225,12.462,700642,0
2005-06-06,12.462,12.734,12.253,12.504,463554,0
2005-06-07,12.504,12.713,12.288,12.343,583404,0
2005-06-08,12.35,12.35,11.925,12.03,361970,0
2005-06-09,11.988,12.392,11.925,12.371,541409,0
2005-06-10,12.343,12.587,12.002,12.476,709765,0
2005-06-13,12.532,13.068,12.511,13.026,868871,0
2005-06-14,13.201,13.507,13.117,13.493,875338,0
2005-06-15,13.737,13.793,13.577,13.723,721074,0
2005-06-16,13.807,14.218,13.807,14.149,680591,0
2005-06-17,14.204,14.253,13.702,13.995,746737,0
2005-06-20,13.939,14.323,13.758,13.835,357704,0
2005-06-21,13.821,14.253,13.793,14.169,576417,0
2005-06-22,14.211,14.218,13.612,13.668,461974,0
2005-06-23,13.64,13.856,13.466,13.64,267627,0
2005-06-24,13.702,13.702,13.075,13.208,650642,0
2005-06-27,13.138,13.138,12.671,12.755,455275,0
2005-06-28,12.734,13.347,12.734,13.18,377586,0
2005-06-29,13.201,13.201,12.845,12.936,235918,0
2005-06-30,12.964,13.117,12.866,12.957,178816,0
2005-07-01,12.978,12.978,12.322,12.566,444342,0
2005-07-05,12.532,13.256,12.371,13.215,574506,0
2005-07-06,13.27,13.305,13.026,13.215,294879,0
2005-07-07,13.208,13.208,12.552,12.936,249493,0
2005-07-08,12.908,13.542,12.741,13.368,341290,0
2005-07-11,13.459,13.605,12.943,13.41,393977,0
2005-07-12,13.431,13.514,13.026,13.229,230313,0
2005-07-13,13.166,13.459,13.047,13.347,229386,0
2005-07-14,13.472,13.472,13.152,13.277,233831,0
2005-07-15,13.18,13.445,13.152,13.368,222749,0
2005-07-18,13.27,13.284,12.671,13.061,445872,0
2005-07-19,13.096,13.166,12.762,13.047,226102,0
2005-07-20,13.033,13.577,12.748,13.326,389147,0
2005-07-21,12.936,13.11,9.883,10.538,3190176,0
2005-07-22,10.559,10.664,10.134,10.427,1082414,0
2005-07-25,10.35,10.552,10.246,10.434,787044,0
2005-07-26,10.266,10.441,10.225,10.364,896778,0
2005-07-27,10.364,10.573,10.329,10.462,555393,0
2005-07-28,10.462,10.901,10.399,10.852,1125191,0
2005-07-29,10.922,10.922,10.594,10.601,306398,0
2005-08-01,10.726,11.089,10.538,10.963,788373,0
2005-08-02,10.97,11.04,10.74,10.838,448278,0
2005-08-03,10.817,10.956,10.706,10.894,482944,0
2005-08-04,10.775,10.963,10.706,10.88,245279,0
2005-08-05,10.866,10.929,10.706,10.817,198220,0
2005-08-08,10.796,10.796,10.51,10.552,215735,0
2005-08-09,10.601,10.706,10.462,10.552,173979,0
2005-08-10,10.58,10.733,10.448,10.545,299646,0
2005-08-11,10.531,10.671,10.148,10.51,182192,0
2005-08-12,10.469,10.469,10.239,10.273,251156,0
2005-08-15,10.225,10.434,9.848,10.385,768791,0
2005-08-16,10.322,10.406,10.162,10.197,195799,0
2005-08-17,10.197,10.538,10.127,10.482,280872,0
2005-08-18,10.476,10.622,10.385,10.566,209577,0
2005-08-19,10.594,10.866,10.538,10.782,335804,0
2005-08-22,10.859,10.859,10.329,10.496,139323,0
2005-08-23,10.524,10.559,10.204,10.385,149418,0
2005-08-24,10.364,10.622,10.329,10.482,288876,0
2005-08-25,10.427,10.448,10.322,10.406,132647,0
2005-08-26,10.413,10.441,10.009,10.127,359612,0
2005-08-29,10.05,10.064,9.792,10.009,447842,0
2005-08-30,9.855,10.071,9.855,9.89,117737,0
2005-08-31,9.834,9.967,9.646,9.765,398443,0
2005-09-01,9.66,9.869,9.611,9.786,457696,0
2005-09-02,9.786,9.939,9.786,9.897,234433,0
2005-09-06,9.883,9.953,9.73,9.925,358303,0
2005-09-07,9.897,9.897,9.695,9.799,239683,0
2005-09-08,9.723,9.772,9.2697,9.702,642572,0
2005-09-09,9.646,9.813,9.43,9.556,562445,0
2005-09-12,9.4927,9.89,9.437,9.841,383733,0
2005-09-13,9.876,9.876,9.423,9.556,243138,0
2005-09-14,9.562,9.59,9.2976,9.3394,86279,0
2005-09-15,9.3394,9.4091,8.8724,9.0048,394709,0
2005-09-16,9.0606,9.2348,9.0606,9.1373,217685,0
2005-09-19,9.1164,9.2209,8.8655,8.97,249842,0
2005-09-20,8.9142,9.4021,8.9142,9.2906,247269,0
2005-09-21,9.3185,9.3255,8.9142,9.0258,325423,0
2005-09-22,8.9352,9.1652,8.8445,9.0536,209996,0
2005-09-23,9.0955,9.207,8.8864,9.1652,237026,0
2005-09-26,9.1373,9.2488,9.0745,9.1373,274917,0
2005-09-27,9.1164,9.1233,8.5379,8.9491,800546,0
2005-09-28,8.9003,9.0745,8.8515,8.8655,388539,0
2005-09-29,8.8445,9.0885,8.7818,8.9282,372521,0
2005-09-30,8.9073,9.0118,8.6912,8.9909,205333,0
2005-10-03,8.97,9.1373,8.7958,8.8306,230080,0
2005-10-04,8.8306,8.8864,8.6285,8.6912,262455,0
2005-10-05,8.74,8.74,8.4055,8.4333,252984,0
2005-10-06,8.4124,8.7052,8.3706,8.4891,181556,0
2005-10-07,8.5239,8.7121,8.51,8.5518,197651,0
2005-10-10,8.5658,8.7191,8.3079,8.3636,169043,0
2005-10-11,8.3915,8.7121,8.3915,8.5448,423071,0
2005-10-12,8.5867,8.6285,8.3497,8.4124,304325,0
2005-10-13,8.4333,8.9352,8.3985,8.6633,311243,0
2005-10-14,8.5867,8.9979,7.813,8.8933,807732,0
2005-10-17,8.9282,8.9839,8.6285,8.8655,391717,0
2005-10-18,8.8655,8.8655,8.4124,8.6842,487595,0
2005-10-19,8.6285,8.6912,8.4403,8.6703,315806,0
2005-10-20,8.6424,8.8933,8.6006,8.7609,364010,0
2005-10-21,8.7888,8.8236,8.4891,8.6773,256376,0
2005-10-24,8.6982,8.7958,8.287,8.3358,414692,0
2005-10-25,8.28,8.4194,8.1197,8.3845,550077,0
2005-10-26,8.3358,8.5936,8.287,8.4821,229407,0
2005-10-27,8.4542,8.51,8.043,8.1267,337732,0
2005-10-28,8.1685,8.2939,7.9803,8.0221,444839,0
2005-10-31,8.0361,8.5867,8.0152,8.273,504039,0
2005-11-01,8.2312,8.3148,8.1685,8.2312,221621,0
2005-11-02,8.1755,8.273,8.1197,8.1685,240333,0
2005-11-03,8.2173,8.6842,8.1755,8.6145,440652,0
2005-11-04,8.6842,9.207,8.4403,8.5518,739035,0
2005-11-07,8.5239,8.5936,8.273,8.3497,285292,0
2005-11-08,8.3218,8.6215,8.2452,8.5239,214646,0
2005-11-09,8.5309,8.7052,8.4473,8.5309,171903,0
2005-11-10,8.5658,8.6982,8.4194,8.6494,386617,0
2005-11-11,8.6494,8.7052,8.5239,8.6564,137177,0
2005-11-14,8.6842,8.6842,8.1336,8.2382,307487,0
2005-11-15,8.1755,8.3845,8.043,8.1894,338696,0
2005-11-16,8.1824,8.3776,8.1197,8.3567,376178,0
2005-11-17,8.4055,8.6633,8.3985,8.4403,140721,0
2005-11-18,8.5239,8.5239,8.0361,8.057,257741,0
2005-11-21,8.057,8.3009,8.057,8.2312,244448,0
2005-11-22,8.2173,8.3148,8.1824,8.273,112675,0
2005-11-23,8.28,8.5379,8.2103,8.4752,122563,0
2005-11-25,8.5379,8.5379,8.4194,8.503,50200,0
2005-11-28,8.5448,8.5448,8.1824,8.287,112292,0
2005-11-29,8.3079,8.5239,8.1964,8.3218,135126,0
2005-11-30,8.3567,8.5379,8.3218,8.5379,113513,0
2005-12-01,8.6076,8.6076,8.3148,8.3706,192541,0
2005-12-02,8.3497,8.4821,7.9803,8.1058,420127,0
2005-12-05,8.0639,8.5588,8.0639,8.4891,246105,0
2005-12-06,8.5518,8.5518,8.1615,8.3845,285581,0
2005-12-07,8.5239,8.6076,7.6527,7.7712,1087350,0
2005-12-08,7.813,7.827,7.4158,7.4297,451157,0
2005-12-09,7.4855,7.5761,7.4018,7.4088,354142,0
2005-12-12,7.5342,7.5691,7.3182,7.3879,481855,0
2005-12-13,7.4088,7.4088,6.9558,7.0952,628905,0
2005-12-14,7.0464,7.4576,7.0464,7.2206,887571,0
2005-12-15,7.1648,7.3809,7.1648,7.367,215658,0
2005-12-16,7.3948,7.4785,7.123,7.1509,702458,0
2005-12-19,7.123,7.2276,7.0394,7.0673,199152,0
2005-12-20,7.0324,7.2067,7.0324,7.1161,347430,0
2005-12-21,7.0742,7.2903,7.0742,7.123,289673,0
2005-12-22,7.1021,7.2764,7.0464,7.0673,195529,0
2005-12-23,7.0045,7.1858,7.0045,7.1439,97310,0
2005-12-27,7.1858,7.3391,7.123,7.1788,141386,0
2005-12-28,7.1718,7.2206,6.7745,6.8303,341471,0
2005-12-29,7.2206,7.583,7.137,7.3391,618792,0
2005-12-30,7.4088,7.4994,7.2345,7.3948,402231,0
2006-01-03,7.4715,7.5133,7.2345,7.4436,493255,0
2006-01-04,7.4994,7.5133,7.2555,7.4645,350055,0
2006-01-05,7.5133,7.5273,7.4158,7.4576,287530,0
2006-01-06,7.4994,7.6667,7.4367,7.6248,402604,0
2006-01-09,7.6388,7.813,7.6248,7.7782,566091,0
2006-01-10,7.813,7.813,7.5761,7.6667,254652,0
2006-01-11,7.7155,8.0082,7.4436,7.7852,586262,0
2006-01-12,7.9245,7.9245,7.7155,7.8061,324340,0
2006-01-13,7.8688,7.9385,7.7712,7.9176,249623,0
2006-01-17,8.0709,8.0709,7.8827,8.0012,327452,0
2006-01-18,7.9315,8.2033,7.9315,8.05,373376,0
2006-01-19,8.1476,8.1755,7.9733,8.1197,160267,0
2006-01-20,8.1824,8.1824,7.9803,8.0709,226928,0
2006-01-23,8.1336,8.1336,7.9176,7.9664,493516,0
2006-01-24,8.0082,8.1127,7.9455,8.1127,229845,0
2006-01-25,8.1197,8.3497,8.043,8.28,322615,0
2006-01-26,8.3497,8.4612,8.1615,8.4403,271914,0
2006-01-27,7.6388,8.4194,7.5621,8.3845,1094359,0
2006-01-30,8.4194,8.4194,8.2661,8.3845,332808,0
2006-01-31,8.3915,8.3915,8.2452,8.28,560730,0
2006-02-01,8.28,8.4124,8.28,8.4124,595914,0
2006-02-02,8.3915,8.4124,8.2382,8.4124,486796,0
2006-02-03,8.3915,8.5379,8.3776,8.4473,281031,0
2006-02-06,8.4124,8.7261,8.3845,8.7052,369053,0
2006-02-07,8.7261,8.7539,8.6564,8.6842,340104,0
2006-02-08,8.7191,9.0676,8.6564,8.6982,379821,0
2006-02-09,8.74,8.74,8.4264,8.503,340477,0
2006-02-10,8.4682,8.5797,8.3845,8.4124,190598,0
2006-02-13,8.3915,8.4473,8.2173,8.28,205365,0
2006-02-14,8.28,8.503,8.2452,8.3845,236385,0
2006-02-15,8.4055,8.4124,8.2452,8.3358,174078,0
2006-02-16,8.3288,8.3776,8.2382,8.3497,498443,0
2006-02-17,8.3148,8.3845,8.2939,8.3358,159401,0
2006-02-21,8.3079,8.3497,8.2452,8.2521,297489,0
2006-02-22,8.2521,8.2939,8.1824,8.2521,208355,0
2006-02-23,8.2452,8.273,8.1615,8.2103,281467,0
2006-02-24,8.1755,8.2521,8.0848,8.2033,275038,0
2006-02-27,8.1894,8.28,8.1824,8.2452,329940,0
2006-02-28,8.2033,8.2242,8.1406,8.1685,273002,0
2006-03-01,8.1476,8.1894,8.1127,8.1476,348645,0
2006-03-02,8.1476,8.2173,8.1336,8.1615,257457,0
2006-03-03,8.1197,8.2173,8.1127,8.1545,291519,0
2006-03-06,8.1476,8.2103,8.1127,8.1406,365399,0
2006-03-07,8.1127,8.1197,7.9385,8.0082,420436,0
2006-03-08,8.0152,8.0361,7.813,7.8897,322159,0
2006-03-09,7.9036,7.9385,7.8061,7.8339,228146,0
2006-03-10,7.8339,7.9176,7.7364,7.9176,133019,0
2006-03-13,7.9036,7.9733,7.8688,7.9385,173518,0
2006-03-14,7.9385,7.9385,7.827,7.8409,246034,0
2006-03-15,7.82,7.9106,7.8061,7.8409,345603,0
2006-03-16,7.82,7.9176,7.8061,7.8827,134702,0
2006-03-17,7.9385,7.9385,7.8479,7.9315,251177,0
2006-03-20,7.9594,8.0152,7.9036,7.9664,144658,0
2006-03-21,7.9385,7.9803,7.9036,7.9036,220437,0
2006-03-22,7.9036,7.9664,7.9036,7.9385,129430,0
2006-03-23,7.9594,8.0152,7.8827,7.9176,109208,0
2006-03-24,7.9036,7.9315,7.7573,7.813,307198,0
2006-03-27,7.7921,7.8479,7.7364,7.7642,149899,0
2006-03-28,7.7224,7.82,7.6667,7.6736,159103,0
2006-03-29,7.7085,7.7085,7.5482,7.6527,111349,0
2006-03-30,7.6527,7.6667,7.5552,7.6458,110953,0
2006-03-31,7.6248,7.6248,7.5273,7.5273,204949,0
2006-04-03,7.5273,7.7573,7.5273,7.583,275247,0
2006-04-04,7.6179,7.6736,7.583,7.6248,177945,0
2006-04-05,7.6876,7.6876,7.59,7.6388,208045,0
2006-04-06,7.6179,7.6318,7.5621,7.6109,238449,0
2006-04-07,7.6458,7.6876,7.5273,7.5412,481014,0
2006-04-10,7.5342,7.6039,7.5342,7.5691,189443,0
2006-04-11,7.6039,7.6039,7.4855,7.5273,311701,0
2006-04-12,7.4994,7.5552,7.4994,7.5064,242140,0
2006-04-13,7.4785,7.597,7.4506,7.5273,228435,0
2006-04-17,7.5552,7.6318,7.4924,7.5064,315550,0
2006-04-18,7.5273,7.9176,7.4367,7.7782,306900,0
2006-04-19,7.827,8.0779,7.8061,7.8758,278529,0
2006-04-20,7.9873,8.1685,7.9036,8.0221,234132,0
2006-04-21,8.1197,8.1964,8.0082,8.043,212300,0
2006-04-24,7.9873,8.0639,7.8479,7.8548,115328,0
2006-04-25,7.8339,8.4194,7.6248,8.3845,454176,0
2006-04-26,8.4194,8.6633,8.3845,8.3915,332583,0
2006-04-27,6.44,9.3324,6.44,9.2906,1095214,0
2006-04-28,9.2,9.549,9.0188,9.1582,441488,0
2006-05-01,9.1582,9.3952,8.9491,9.2697,464004,0
2006-05-02,9.2697,9.939,9.2418,9.618,439125,0
2006-05-03,9.618,9.716,9.2488,9.3115,471119,0
2006-05-04,9.3115,9.3394,9.1164,9.2,175210,0
2006-05-05,9.2418,9.3115,9.1442,9.1861,164694,0
2006-05-08,9.207,9.3742,9.1164,9.1512,180193,0
2006-05-09,9.1721,9.549,9.1164,9.2209,178626,0
2006-05-10,9.2348,9.2348,8.7888,9.0188,199469,0
2006-05-11,8.9979,9.0606,8.7818,8.7818,220057,0
2006-05-12,8.7609,8.7888,8.5518,8.5936,226577,0
2006-05-15,8.5588,8.7609,8.5379,8.6842,171847,0
2006-05-16,8.6564,8.8585,8.5379,8.5658,180438,0
2006-05-17,8.5448,8.5588,8.2173,8.4055,337028,0
2006-05-18,8.3985,8.5379,8.2452,8.2939,72996,0
2006-05-19,8.28,8.4333,8.1755,8.2103,256912,0
2006-05-22,8.1545,8.2103,7.9664,8.1127,234689,0
2006-05-23,8.1127,8.2103,7.9942,8.0779,221047,0
2006-05-24,8.05,8.0709,7.5273,7.813,377201,0
2006-05-25,7.8548,7.9385,7.5691,7.6736,219242,0
2006-05-26,7.7294,7.9942,7.6667,7.7573,427417,0
2006-05-30,7.7015,7.8409,7.5064,7.7294,439216,0
2006-05-31,7.7294,7.9036,7.6527,7.7921,247577,0
2006-06-01,7.82,8.1824,7.7433,8.1406,195901,0
2006-06-02,8.1964,8.3148,8.1058,8.3148,153813,0
2006-06-05,8.2521,8.3079,8.1406,8.2382,241170,0
2006-06-06,8.2382,8.3079,8.1685,8.1894,168182,0
2006-06-07,8.1824,8.287,8.1755,8.2033,76768,0
2006-06-08,8.1964,8.3636,8.1755,8.2591,188199,0
2006-06-09,8.3009,8.4264,8.1824,8.2103,125955,0
2006-06-12,8.2452,8.4891,8.2103,8.4055,152494,0
2006-06-13,8.3636,8.6842,8.3636,8.4612,186255,0
2006-06-14,8.4612,8.4612,8.3567,8.3706,98125,0
2006-06-15,8.3915,8.6912,8.3915,8.6564,96228,0
2006-06-16,8.6564,8.7121,8.4752,8.5797,311283,0
2006-06-19,8.5867,8.6564,8.4264,8.5518,98234,0
2006-06-20,8.5936,8.74,8.4055,8.4333,84731,0
2006-06-21,8.4264,8.5518,8.3427,8.3427,96189,0
2006-06-22,8.3427,8.6285,8.3288,8.4124,79497,0
2006-06-23,8.3706,8.5239,8.28,8.3636,58630,0
2006-06-26,8.4542,8.6215,8.3985,8.6076,35849,0
2006-06-27,8.5867,8.733,8.2103,8.3636,167268,0
2006-06-28,8.3915,8.3915,8.1615,8.3079,154345,0
2006-06-29,7.7852,8.4752,7.4994,8.1127,578357,0
2006-06-30,8.1197,8.2033,7.9524,8.1406,617177,0
2006-07-03,8.1336,8.3636,8.1058,8.3288,88256,0
2006-07-05,8.2521,8.3567,8.05,8.1685,217921,0
2006-07-06,8.2033,8.3706,7.9594,8.1197,227575,0
2006-07-07,8.043,8.3845,8.043,8.3009,268827,0
2006-07-10,8.3079,8.3079,8.0779,8.1476,156030,0
2006-07-11,8.1197,8.6842,8.0988,8.6842,206840,0
2006-07-12,8.6494,8.6494,8.28,8.2939,128602,0
2006-07-13,8.28,8.28,8.0779,8.1894,168535,0
2006-07-14,8.1685,8.28,7.9942,8.1615,169233,0
2006-07-17,8.1267,8.3497,8.1267,8.3497,63199,0
2006-07-18,8.3427,8.5867,8.2103,8.5867,117410,0
2006-07-19,8.5936,8.9073,8.4473,8.7121,293671,0
2006-07-20,8.6982,9.3742,8.6145,9.1233,361841,0
2006-07-21,9.1233,9.1512,8.7261,8.7958,135685,0
2006-07-24,8.8306,9.3394,8.5867,9.2627,257255,0
2006-07-25,9.2209,9.4091,8.9839,9.2976,94726,0
2006-07-26,9.3394,9.3394,8.8933,8.9003,221684,0
2006-07-27,8.8864,9.2558,8.2661,8.9839,248225,0
2006-07-28,8.9979,9.0327,8.7191,8.8655,115580,0
2006-07-31,8.8306,8.8306,8.6564,8.7679,180412,0
2006-08-01,8.7748,8.8027,8.3845,8.7261,207881,0
2006-08-02,8.7261,8.7958,8.503,8.6215,126706,0
2006-08-03,8.5867,8.7888,8.4821,8.747,101492,0
2006-08-04,8.6633,8.7958,8.51,8.6703,77415,0
2006-08-07,8.6285,8.6912,8.5448,8.6912,106617,0
2006-08-08,8.6912,8.7191,8.3148,8.3288,101882,0
2006-08-09,8.4194,8.5727,8.0012,8.1476,159376,0
2006-08-10,8.1267,8.3009,8.0988,8.1476,83309,0
2006-08-11,8.1127,8.1964,8.0012,8.0082,92591,0
2006-08-14,8.043,8.1127,8.0012,8.0152,106066,0
2006-08-15,8.1336,8.2312,8.0221,8.0848,101872,0
2006-08-16,8.1476,8.1476,7.8758,8.0082,164396,0
2006-08-17,7.9733,8.6703,7.9315,8.6215,238688,0
2006-08-18,8.6494,8.74,8.4961,8.6773,210394,0
2006-08-21,8.6633,8.6633,8.5239,8.5936,56968,0
2006-08-22,8.6145,8.6145,8.3915,8.3915,83265,0
2006-08-23,8.4194,8.51,8.2661,8.2661,88671,0
2006-08-24,8.3009,8.5239,8.2103,8.4264,167867,0
2006-08-25,8.4403,8.4473,8.1058,8.2173,131871,0
2006-08-28,8.2661,8.28,8.0779,8.1615,201959,0
2006-08-29,8.1824,8.4055,8.05,8.28,168000,0
2006-08-30,8.3567,8.5588,8.2661,8.3845,85144,0
2006-08-31,8.4124,8.503,8.3497,8.4891,76138,0
2006-09-01,8.517,8.517,8.3148,8.4542,87713,0
2006-09-05,8.2521,8.3427,8.1824,8.2939,143751,0
2006-09-06,8.2382,8.2382,8.1127,8.1127,134531,0
2006-09-07,8.0779,8.2242,8.0082,8.1127,179663,0
2006-09-08,8.1058,8.287,8.0848,8.2452,225061,0
2006-09-11,8.1964,8.273,8.1127,8.1824,55087,0
2006-09-12,8.1755,8.2591,8.1127,8.2452,64512,0
2006-09-13,8.2242,8.287,8.0779,8.1197,140893,0
2006-09-14,8.1267,8.2103,8.0988,8.1824,57058,0
2006-09-15,8.1894,8.3497,8.1197,8.2452,215985,0
2006-09-18,8.2173,8.5518,8.1615,8.3845,132733,0
2006-09-19,8.4194,8.4194,8.043,8.1127,186637,0
2006-09-20,8.1685,8.5588,8.1545,8.4891,147831,0
2006-09-21,8.5239,8.5239,8.3636,8.4752,156100,0
2006-09-22,8.4821,8.4821,8.1058,8.2382,107589,0
2006-09-25,8.28,8.5588,8.2033,8.51,115580,0
2006-09-26,8.51,8.7052,8.4333,8.7052,122394,0
2006-09-27,8.7052,8.7052,8.517,8.5867,93311,0
2006-09-28,8.5727,8.6564,8.4542,8.5518,57153,0
2006-09-29,8.5309,8.6424,8.3706,8.4124,252156,0
2006-10-02,8.3845,8.5239,8.3148,8.3497,44233,0
2006-10-03,8.3148,8.4403,8.1824,8.3009,80450,0
2006-10-04,8.28,8.6842,8.28,8.6773,123483,0
2006-10-05,8.6355,8.6982,8.6215,8.6842,110351,0
2006-10-06,8.6773,8.6842,8.6145,8.6633,47113,0
2006-10-09,8.6355,8.6633,8.5239,8.6564,25594,0
2006-10-10,8.6633,8.6703,8.4612,8.4752,70289,0
2006-10-11,8.4403,8.5379,8.3706,8.4542,71841,0
2006-10-12,8.4542,8.6982,8.3636,8.6633,145216,0
2006-10-13,8.6912,8.6912,8.6494,8.6703,102200,0
2006-10-16,8.6285,8.8306,8.5867,8.7958,123914,0
2006-10-17,8.74,9.0676,8.7121,9.0676,147912,0
2006-10-18,9.0676,9.66,9.0048,9.562,207563,0
2006-10-19,9.549,9.716,9.3812,9.569,168164,0
2006-10-20,9.611,9.611,9.2906,9.3115,192384,0
2006-10-23,9.3255,9.3255,9.1024,9.1373,84479,0
2006-10-24,9.1721,9.3742,9.0955,9.3324,101722,0
2006-10-25,9.3673,9.4439,9.1512,9.2836,69937,0
2006-10-26,9.3324,9.549,9.1442,9.528,98822,0
2006-10-27,9.4858,9.535,9.193,9.193,53852,0
2006-10-30,9.1582,9.3464,9.0885,9.2558,47851,0
2006-10-31,9.2697,9.3255,9.0955,9.2279,102788,0
2006-11-01,9.2697,9.3045,8.9282,8.963,187101,0
2006-11-02,8.9142,8.9979,8.7609,8.7888,92046,0
2006-11-03,8.8236,8.9979,8.6842,8.7818,61911,0
2006-11-06,8.7679,8.8655,8.733,8.7958,34156,0
2006-11-07,8.8236,9.2279,8.8236,9.1791,97597,0
2006-11-08,9.1791,9.2558,9.0188,9.207,85007,0
2006-11-09,9.207,9.2139,9.0327,9.0676,82943,0
2006-11-10,9.0606,9.1303,8.9491,8.97,67801,0
2006-11-13,8.9491,9.207,8.9491,9.0955,42031,0
2006-11-14,9.0745,9.2627,8.8306,9.2627,87794,0
2006-11-15,9.2627,9.2627,9.1791,9.2348,85250,0
2006-11-16,9.2627,9.2627,9.1721,9.2279,39898,0
2006-11-17,9.2279,9.3742,9.207,9.2906,111214,0
2006-11-20,9.2418,9.3742,9.1164,9.2139,58337,0
2006-11-21,9.2348,9.3045,9.1721,9.2627,58652,0
2006-11-22,9.2627,9.2906,9.2139,9.2488,40540,0
2006-11-24,9.1861,9.2627,9.1442,9.2139,20520,0
2006-11-27,9.1652,9.2488,9.0815,9.2348,169373,0
2006-11-28,9.1861,9.2906,9.0327,9.2767,98851,0
2006-11-29,9.2627,9.2627,9.1233,9.1582,119031,0
2006-11-30,9.1861,9.2627,9.1094,9.1233,88809,0
2006-12-01,9.0955,9.2627,9.0955,9.2627,107009,0
2006-12-04,9.2348,9.862,9.2,9.862,250113,0
2006-12-05,9.848,10.448,9.688,10.329,475496,0
2006-12-06,10.259,10.392,9.834,10.35,546199,0
2006-12-07,9.4648,10.531,8.8027,10.357,737326,0
2006-12-08,10.308,10.42,10.162,10.385,237038,0
2006-12-11,10.364,10.378,10.246,10.336,195248,0
2006-12-12,10.301,10.399,10.092,10.399,196162,0
2006-12-13,10.399,10.413,10.232,10.322,224641,0
2006-12-14,10.364,10.364,10.162,10.225,243366,0
2006-12-15,10.232,10.35,10.127,10.343,367494,0
2006-12-18,10.35,10.357,10.002,10.071,193272,0
2006-12-19,9.995,9.995,9.625,9.744,784084,0
2006-12-20,9.786,9.806,9.611,9.653,288244,0
2006-12-21,9.625,9.786,9.569,9.625,168702,0
2006-12-22,9.653,9.653,9.2976,9.521,167743,0
2006-12-26,9.549,9.681,9.507,9.549,75705,0
2006-12-27,9.604,9.618,9.514,9.583,215001,0
2006-12-28,9.542,9.995,9.514,9.946,202745,0
2006-12-29,9.911,9.981,9.681,9.855,320160,0
2007-01-03,9.862,9.89,9.507,9.618,357445,0
2007-01-04,9.556,9.695,9.2697,9.667,208920,0
2007-01-05,9.66,9.667,9.521,9.639,181656,0
2007-01-08,9.611,9.674,9.542,9.674,162544,0
2007-01-09,9.653,9.751,9.611,9.702,203731,0
2007-01-10,9.611,9.681,9.437,9.4439,394723,0
2007-01-11,9.4927,9.611,9.4091,9.4927,162945,0
2007-01-12,9.4509,10.392,9.3882,10.378,465337,0
2007-01-16,10.399,10.803,10.266,10.754,325199,0
2007-01-17,10.65,11.221,10.51,11.138,373389,0
2007-01-18,11.117,11.117,10.671,10.74,242343,0
2007-01-19,10.706,11.04,10.608,11.033,131346,0
2007-01-22,11.061,11.061,10.775,10.824,161714,0
2007-01-23,10.782,11.423,10.768,11.228,251628,0
2007-01-24,11.235,11.249,10.754,11.089,161463,0
2007-01-25,11.082,11.172,10.65,10.671,112638,0
2007-01-26,10.671,11.012,10.538,11.012,151757,0
2007-01-29,10.942,11.061,10.754,10.782,231947,0
2007-01-30,10.824,11.626,10.824,11.605,658251,0
2007-01-31,10.74,11.681,10.476,10.977,737755,0
2007-02-01,11.033,11.57,10.678,10.74,362780,0
2007-02-02,10.747,11.507,10.747,11.235,332649,0
2007-02-05,11.172,11.354,10.838,10.984,317767,0
2007-02-06,11.047,11.305,11.012,11.186,247382,0
2007-02-07,11.221,11.458,11.214,11.458,162842,0
2007-02-08,11.521,11.521,11.2,11.409,135283,0
2007-02-09,11.472,11.695,11.284,11.493,146055,0
2007-02-12,11.409,11.542,10.942,11.284,195116,0
2007-02-13,11.284,11.535,11.179,11.479,154924,0
2007-02-14,11.451,11.528,11.333,11.493,193178,0
2007-02-15,11.458,11.911,11.458,11.849,145412,0
2007-02-16,11.849,12.281,11.849,12.225,323110,0
2007-02-20,12.246,12.329,11.939,12.316,159001,0
2007-02-21,12.239,12.316,12.023,12.086,126997,0
2007-02-22,12.099,12.281,11.967,12.281,123566,0
2007-02-23,12.281,12.559,12.225,12.539,146082,0
2007-02-26,12.573,12.657,12.295,12.65,127587,0
2007-02-27,12.518,12.81,12.26,12.343,433445,0
2007-02-28,12.288,12.615,11.939,12.092,249612,0
2007-03-01,12.037,12.037,11.249,11.626,298854,0
2007-03-02,11.514,11.681,11.277,11.305,160449,0
2007-03-05,11.256,11.326,10.434,11.2,328984,0
2007-03-06,11.382,13.459,11.382,13.368,1561933,0
2007-03-07,13.368,13.793,13.166,13.577,762069,0
2007-03-08,13.682,14.149,13.661,13.946,409269,0
2007-03-09,14.009,14.128,13.793,14.065,359222,0
2007-03-12,14.065,14.358,13.814,14.274,379471,0
2007-03-13,14.19,14.469,14.051,14.1,289796,0
2007-03-14,14.156,14.309,13.612,14.044,260336,0
2007-03-15,14.079,14.316,14.079,14.183,100141,0
2007-03-16,14.176,14.406,14.121,14.274,225463,0
2007-03-19,14.149,15.041,14.149,14.873,408336,0
2007-03-20,14.971,15.752,14.894,15.333,885446,0
2007-03-21,15.333,15.487,14.922,15.452,239767,0
2007-03-22,15.396,15.445,15.076,15.173,145519,0
2007-03-23,15.138,15.487,15.138,15.424,206464,0
2007-03-26,15.396,15.689,15.166,15.18,235537,0
2007-03-27,15.145,15.166,14.671,14.866,246694,0
2007-03-28,14.762,14.887,14.483,14.56,180887,0
2007-03-29,14.664,14.727,14.372,14.532,201953,0
2007-03-30,14.532,14.832,14.497,14.657,163010,0
2007-04-02,14.546,14.915,14.518,14.915,199756,0
2007-04-03,14.908,15.215,14.706,14.929,261723,0
2007-04-04,14.873,15.041,14.804,14.866,196086,0
2007-04-05,14.804,15.375,14.643,15.333,265892,0
2007-04-09,15.319,15.326,15.048,15.048,140652,0
2007-04-10,15.055,15.076,14.943,14.992,92977,0
2007-04-11,15.027,15.089,14.797,14.908,98560,0
2007-04-12,14.818,15.055,14.671,15.041,137313,0
2007-04-13,15.013,15.062,14.685,14.971,95845,0
2007-04-16,15.02,15.563,14.908,15.522,274285,0
2007-04-17,15.57,15.828,15.382,15.466,164119,0
2007-04-18,15.41,15.584,15.048,15.055,98138,0
2007-04-19,14.936,15.145,14.804,14.818,156275,0
2007-04-20,15.041,15.117,14.901,15.103,144629,0
2007-04-23,15.013,15.285,14.873,14.908,121208,0
2007-04-24,14.873,14.922,14.497,14.567,217252,0
2007-04-25,14.546,14.671,14.051,14.121,308467,0
2007-04-26,13.905,16.525,13.459,16.518,823663,0
2007-04-27,16.546,17.027,16.121,16.309,490452,0
2007-04-30,16.239,16.393,15.64,15.71,234421,0
2007-05-01,15.905,16.107,15.382,15.41,197561,0
2007-05-02,15.354,15.661,15.347,15.417,237591,0
2007-05-03,15.368,15.793,15.368,15.577,195582,0
2007-05-04,15.64,15.724,15.25,15.452,122694,0
2007-05-07,15.41,15.689,15.347,15.556,215431,0
2007-05-08,15.515,15.515,14.762,14.832,340372,0
2007-05-09,14.769,15.577,14.532,15.556,296126,0
2007-05-10,15.424,15.64,15.103,15.598,349250,0
2007-05-11,15.494,15.675,15.103,15.382,305834,0
2007-05-14,15.34,15.529,14.588,14.734,352804,0
2007-05-15,14.678,15.055,14.441,14.762,317471,0
2007-05-16,14.839,14.929,14.609,14.804,214253,0
2007-05-17,14.734,14.957,14.532,14.783,238731,0
2007-05-18,14.818,15.152,14.616,15.069,345879,0
2007-05-21,15.11,15.961,15.11,15.612,308924,0
2007-05-22,15.675,15.759,15.292,15.319,246118,0
2007-05-23,15.34,15.724,15.34,15.508,243952,0
2007-05-24,15.522,15.772,15.25,15.306,392163,0
2007-05-25,15.382,15.438,14.769,14.95,342636,0
2007-05-29,15.048,15.368,14.992,15.18,155314,0
2007-05-30,15.02,15.215,14.929,15.076,140538,0
2007-05-31,15.138,15.264,14.964,15.215,206573,0
2007-06-01,15.34,15.947,15.285,15.933,349806,0
2007-06-04,15.898,16.044,15.661,15.793,267845,0
2007-06-05,15.779,16.365,15.696,16.239,268352,0
2007-06-06,16.149,16.149,15.536,15.724,237660,0
2007-06-07,15.626,15.975,15.522,15.807,271764,0
2007-06-08,15.752,16.1,15.522,15.766,186098,0
2007-06-11,15.766,15.766,15.396,15.522,234320,0
2007-06-12,15.403,15.522,14.866,14.929,225416,0
2007-06-13,14.908,14.929,14.567,14.769,239927,0
2007-06-14,14.769,14.825,14.218,14.427,445658,0
2007-06-15,14.65,15.076,14.33,14.351,381395,0
2007-06-18,14.379,14.79,14.358,14.762,188941,0
2007-06-19,14.678,14.839,14.553,14.622,254813,0
2007-06-20,14.636,14.65,13.849,13.939,294581,0
2007-06-21,13.939,14.016,13.542,13.682,414154,0
2007-06-22,13.626,13.696,13.117,13.215,553353,0
2007-06-25,13.187,13.389,12.671,12.734,390601,0
2007-06-26,12.866,13.068,12.587,12.964,497934,0
2007-06-27,12.859,13.737,12.859,13.737,389254,0
2007-06-28,13.689,13.689,13.27,13.347,158328,0
2007-06-29,13.368,13.612,13.277,13.438,183844,0
2007-07-02,13.493,13.744,13.382,13.709,171936,0
2007-07-03,13.716,13.835,13.661,13.765,60231,0
2007-07-05,13.758,13.877,13.577,13.814,101495,0
2007-07-06,13.786,13.856,13.598,13.779,136888,0
2007-07-09,13.772,13.772,13.263,13.27,185724,0
2007-07-10,13.18,13.312,12.455,12.462,250698,0
2007-07-11,12.462,12.908,12.26,12.357,237286,0
2007-07-12,12.455,12.88,12.441,12.72,177986,0
2007-07-13,12.706,12.852,12.322,12.504,127734,0
2007-07-16,12.42,12.504,11.856,11.869,290087,0
2007-07-17,11.876,12.378,11.876,12.288,151374,0
2007-07-18,12.295,12.329,12.037,12.274,188601,0
2007-07-19,12.288,12.448,12.106,12.127,164617,0
2007-07-20,12.099,12.183,11.472,11.549,287909,0
2007-07-23,11.66,11.974,11.493,11.563,226036,0
2007-07-24,11.514,11.598,10.922,11.033,343620,0
2007-07-25,11.152,11.207,10.601,10.706,519281,0
2007-07-26,10.566,11.612,10.538,11.514,526400,0
2007-07-27,11.451,11.451,10.496,10.538,619245,0
2007-07-30,10.573,10.845,10.155,10.733,493996,0
2007-07-31,10.81,10.81,10.259,10.322,404401,0
2007-08-01,10.329,10.51,9.4718,9.569,570359,0
2007-08-02,9.604,9.646,9.207,9.3742,560914,0
2007-08-03,9.3742,9.3742,8.963,9.0188,453842,0
2007-08-06,9.0397,9.1303,8.6424,8.7748,554852,0
2007-08-07,8.7052,12.155,8.6424,11.57,812381,0
2007-08-08,11.723,13.884,11.361,12.734,1737206,0
2007-08-09,12.58,13.744,12.58,13.117,1719537,0
2007-08-10,13.263,13.263,10.587,11.479,896811,0
2007-08-13,12.155,12.155,9.1721,9.207,600837,0
2007-08-14,9.681,9.681,8.9282,9.0048,673163,0
2007-08-15,9.0048,9.2627,8.5379,8.5867,475834,0
2007-08-16,8.5379,8.8724,8.2521,8.5588,449358,0
2007-08-17,9.437,10.043,8.3148,9.604,479355,0
2007-08-20,9.695,10.002,8.9282,9.0885,288264,0
2007-08-21,9.2767,9.3742,9.0955,9.2627,246741,0
2007-08-22,9.3115,9.528,9.2139,9.3742,282293,0
2007-08-23,9.4021,9.549,9.3045,9.4997,130532,0
2007-08-24,9.4788,9.904,9.4648,9.674,156500,0
2007-08-27,9.618,10.183,9.618,9.953,129004,0
2007-08-28,9.869,10.343,9.848,10.183,294125,0
2007-08-29,10.259,10.566,10.134,10.496,196102,0
2007-08-30,10.371,10.768,10.371,10.476,252701,0
2007-08-31,10.608,10.852,10.329,10.455,150206,0
2007-09-04,10.434,10.915,10.434,10.901,241919,0
2007-09-05,10.901,11.242,10.42,10.469,210553,0
2007-09-06,10.482,10.719,10.364,10.657,139333,0
2007-09-07,10.469,10.685,10.022,10.106,189856,0
2007-09-10,10.155,10.315,9.967,10.183,127952,0
2007-09-11,10.259,10.259,10.057,10.127,156661,0
2007-09-12,10.099,10.65,10.057,10.392,167449,0
2007-09-13,10.427,10.622,10.085,10.308,161212,0
2007-09-14,10.183,10.364,9.904,10.232,123496,0
2007-09-17,10.19,10.19,9.827,10.036,238944,0
2007-09-18,10.057,10.162,9.988,10.071,388746,0
2007-09-19,10.19,10.28,9.841,9.974,215486,0
2007-09-20,10.002,10.97,9.786,10.482,330713,0
2007-09-21,10.58,11.514,10.259,11.319,295113,0
2007-09-24,11.298,11.333,10.35,10.482,243582,0
2007-09-25,10.434,10.782,10.364,10.615,120027,0
2007-09-26,10.733,10.775,10.162,10.35,227053,0
2007-09-27,10.371,10.977,10.225,10.936,229406,0
2007-09-28,10.873,11.319,10.859,10.977,140956,0
2007-10-01,10.956,11.347,10.615,10.998,429693,0
2007-10-02,11.054,11.842,11.054,11.514,255971,0
2007-10-03,11.423,11.577,10.908,10.908,177147,0
2007-10-04,10.97,11.451,10.768,11.242,183945,0
2007-10-05,11.347,11.563,11.096,11.382,143279,0
2007-10-08,11.382,11.835,11.277,11.458,187714,0
2007-10-09,11.521,12.016,11.43,11.821,194261,0
2007-10-10,11.835,11.967,11.563,11.646,231476,0
2007-10-11,11.681,11.828,10.754,11.005,386604,0
2007-10-12,11.012,11.347,10.873,11.159,141018,0
2007-10-15,11.117,11.57,10.949,11.075,100608,0
2007-10-16,11.068,11.082,10.608,10.692,182057,0
2007-10-17,10.838,10.922,10.42,10.706,169185,0
2007-10-18,10.671,10.915,10.441,10.915,93328,0
2007-10-19,10.901,10.901,10.406,10.726,174461,0
2007-10-22,10.573,10.949,10.378,10.88,347118,0
2007-10-23,10.942,11.423,10.58,11.221,88377,0
2007-10-24,11.124,11.57,10.942,11.423,68283,0
2007-10-25,11.423,11.723,11.277,11.451,54097,0
2007-10-26,11.626,12.092,11.444,11.744,68284,0
2007-10-29,11.869,12.225,11.869,12.099,122347,0
2007-10-30,11.995,12.504,11.995,12.448,106389,0
2007-10-31,12.504,12.845,12.274,12.518,185843,0
2007-11-01,12.378,12.685,12.03,12.239,271254,0
2007-11-02,12.413,12.852,12.274,12.42,87208,0
2007-11-05,12.232,12.58,11.709,11.807,221819,0
2007-11-06,11.807,11.856,10.706,11.061,427410,0
2007-11-07,10.329,11.138,9.897,9.918,443519,0
2007-11-08,9.869,9.981,9.3255,9.792,356762,0
2007-11-09,9.549,10.134,9.3812,9.562,175698,0
2007-11-12,9.514,9.514,8.8933,9.0955,526977,0
2007-11-13,9.2767,9.4579,8.6912,9.0536,458212,0
2007-11-14,9.1164,9.3742,9.0676,9.0885,610547,0
2007-11-15,9.0676,9.2348,8.7191,8.8097,448371,0
2007-11-16,8.8306,9.1582,8.6912,8.7958,216025,0
2007-11-19,8.7679,8.7679,8.2939,8.5448,385001,0
2007-11-20,8.4961,8.9491,7.8409,8.1058,385526,0
2007-11-21,8.0639,8.1058,7.7991,8.0361,167356,0
2007-11-23,8.1058,8.2173,7.8827,8.1127,88895,0
2007-11-26,8.0779,8.28,7.8967,7.9733,174214,0
2007-11-27,8.0709,8.2452,7.9664,8.1336,153186,0
2007-11-28,8.2382,8.28,7.9594,8.2382,195638,0
2007-11-29,8.6842,8.6842,7.9733,8.0221,168920,0
2007-11-30,8.1476,8.2939,7.9524,8.2382,230633,0
2007-12-03,8.1336,8.1824,7.5621,7.6527,351479,0
2007-12-04,7.5552,7.6597,7.353,7.5691,128898,0
2007-12-05,7.4367,8.0291,7.3879,7.9385,207010,0
2007-12-06,7.4088,7.4088,6.1542,6.3285,2407192,0
2007-12-07,6.3703,6.5027,6.1333,6.2658,857267,0
2007-12-10,6.3424,6.3424,5.8545,5.9939,582767,0
2007-12-11,5.9939,6.0148,5.6315,5.6315,557307,0
2007-12-12,5.7988,5.8755,5.5897,5.7779,449520,0
2007-12-13,5.7918,5.8615,5.5479,5.7291,401789,0
2007-12-14,5.6524,5.8755,5.5827,5.7012,343164,0
2007-12-17,5.6524,5.7152,5.3876,5.3876,428549,0
2007-12-18,5.4503,5.5758,5.2064,5.3458,809753,0
2007-12-19,5.4503,5.513,5.2761,5.3527,309995,0
2007-12-20,5.4155,5.6455,5.3179,5.6176,450665,0
2007-12-21,5.7291,5.7918,5.6455,5.7221,488840,0
2007-12-24,5.7012,5.7988,5.5967,5.7709,186436,0
2007-12-26,5.7082,5.7918,5.5688,5.7152,295588,0
2007-12-27,5.6664,5.6942,5.4782,5.527,189037,0
2007-12-28,5.5479,5.6176,5.3736,5.3945,204657,0
2007-12-31,5.3736,5.6664,5.3527,5.6106,208216,0
2008-01-02,5.5827,5.7221,5.4364,5.4573,298293,0
2008-01-03,5.4782,5.7291,5.3736,5.3806,376491,0
2008-01-04,5.3458,5.4503,5.2412,5.2761,264620,0
2008-01-07,5.29,5.4712,5.2342,5.2621,290543,0
2008-01-08,5.2482,5.513,5.2342,5.297,259555,0
2008-01-09,5.2761,5.3667,5.2761,5.3039,332934,0
2008-01-10,5.2342,5.4085,5.2342,5.29,318058,0
2008-01-11,5.3109,5.4782,5.2552,5.3388,277651,0
2008-01-14,5.3736,5.4991,5.2482,5.4433,276930,0
2008-01-15,5.3597,5.6176,5.3597,5.4991,173178,0
2008-01-16,5.4782,7.2345,5.4712,6.3145,634888,0
2008-01-17,6.2448,6.3494,5.8406,5.9173,356909,0
2008-01-18,5.8894,6.0079,5.7082,5.9173,266989,0
2008-01-22,5.6733,6.3076,5.6733,6.1473,292235,0
2008-01-23,5.9939,6.9767,5.9939,6.7955,233928,0
2008-01-24,6.9279,7.123,6.7048,6.7467,261100,0
2008-01-25,6.7955,7.123,6.5376,6.6421,185585,0
2008-01-28,6.6491,6.7885,6.4958,6.5515,139025,0
2008-01-29,6.5655,7.0464,6.5097,6.9279,234794,0
2008-01-30,6.9209,7.2973,6.67,6.7955,315150,0
2008-01-31,6.6282,6.7815,6.3842,6.5027,440774,0
2008-02-01,6.5027,6.6212,6.1473,6.21,225571,0
2008-02-04,6.1752,6.433,5.7639,5.8545,322433,0
2008-02-05,5.7918,5.8545,5.3527,5.3876,254642,0
2008-02-06,5.4503,5.527,4.9694,5.0739,232418,0
2008-02-07,5.0809,5.1297,4.8858,4.9764,343704,0
2008-02-08,4.9345,4.9764,4.7464,4.8439,244780,0
2008-02-11,4.7742,4.7812,4.5721,4.7464,232059,0
2008-02-12,4.823,4.8439,4.5791,4.6348,140972,0
2008-02-13,4.6836,4.7812,4.5652,4.7045,161432,0
2008-02-14,4.6976,5.0252,4.6767,5.0042,202778,0
2008-02-15,4.9555,5.0182,4.7742,4.9067,155664,0
2008-02-19,4.9833,5.0182,4.7464,4.7603,75431,0
2008-02-20,4.7324,4.8021,4.6,4.6627,127775,0
2008-02-21,4.6767,4.823,4.4745,4.4955,227330,0
2008-02-22,4.7533,5.1367,4.7255,5.0809,328359,0
2008-02-25,5.053,5.5548,4.9764,5.5339,206609,0
2008-02-26,5.4712,5.7152,5.2133,5.6455,139769,0
2008-02-27,5.5688,5.8406,5.513,5.6245,66102,0
2008-02-28,5.6036,5.6524,5.2691,5.283,140409,0
2008-02-29,5.2412,5.4085,5.1576,5.2412,110399,0
2008-03-03,5.2761,5.3597,4.8718,5.2064,153126,0
2008-03-04,5.1436,5.6385,5.1436,5.4852,193360,0
2008-03-05,5.527,5.527,5.1297,5.513,187657,0
2008-03-06,5.4921,5.6036,4.9345,4.9345,170798,0
2008-03-07,4.8927,5.1227,4.7255,4.9206,77876,0
2008-03-10,4.9136,4.9555,4.5582,4.5652,95891,0
2008-03-11,4.7045,5.0739,4.6488,5.0739,142071,0
2008-03-12,5.0879,5.4712,5.0112,5.2412,148783,0
2008-03-13,5.1785,5.4573,4.9136,5.3179,135204,0
2008-03-14,5.3945,5.3945,4.8927,5.0042,73533,0
2008-03-17,4.8648,5.1576,4.7255,4.9067,114764,0
2008-03-18,4.8648,5.9242,4.8648,5.9103,108933,0
2008-03-19,5.9103,6.7885,5.8476,6.3564,314922,0
2008-03-20,6.4958,6.4958,6.0288,6.1403,516664,0
2008-03-24,6.1752,6.4539,6.1194,6.3424,274889,0
2008-03-25,6.3006,6.4958,5.9452,6.1961,246062,0
2008-03-26,6.1612,6.5167,6.1542,6.3703,198471,0
2008-03-27,6.3703,6.8652,6.2727,6.5724,187055,0
2008-03-28,6.6421,6.6839,6.0288,6.0358,127037,0
2008-03-31,6.0915,6.3564,5.9312,6.1194,67928,0
2008-04-01,6.1124,6.7955,6.1124,6.5933,224800,0
2008-04-02,6.5515,6.9488,6.4539,6.8024,169993,0
2008-04-03,6.7258,6.7467,6.4609,6.5376,68646,0
2008-04-04,6.5724,6.5724,6.0567,6.0985,107435,0
2008-04-07,6.1612,6.4539,6.0776,6.21,106276,0
2008-04-08,6.1891,6.4609,6.1891,6.3145,41459,0
2008-04-09,6.2518,6.3633,5.9591,5.987,83638,0
2008-04-10,5.9591,6.2588,5.9591,6.0985,45062,0
2008-04-11,6.0358,6.2239,5.8197,5.8476,66792,0
2008-04-14,5.8336,6.1612,5.6524,5.6524,184436,0
2008-04-15,5.7918,5.8545,5.6315,5.7848,64059,0
2008-04-16,5.8545,5.9033,5.6942,5.8615,108551,0
2008-04-17,5.7918,5.8964,5.6385,5.757,155067,0
2008-04-18,5.8894,6.1333,5.7918,6.0288,162605,0
2008-04-21,6.0009,6.0009,5.6245,5.6245,54556,0
2008-04-22,5.6106,5.6873,5.2064,5.3806,143150,0
2008-04-23,5.0391,5.7221,4.7533,5.2203,252476,0
2008-04-24,5.2064,5.7918,5.2064,5.6733,97402,0
2008-04-25,5.6942,5.6942,5.3806,5.5479,158005,0
2008-04-28,5.513,5.6524,5.3458,5.4503,98044,0
2008-04-29,5.4503,5.4503,5.2133,5.297,166049,0
2008-04-30,5.3248,5.6106,5.2761,5.3527,160336,0
2008-05-01,5.3597,5.8894,5.2761,5.757,93001,0
2008-05-02,5.8964,6.1055,5.6873,5.7082,175926,0
2008-05-05,5.7639,5.8755,5.2482,5.3527,157612,0
2008-05-06,5.3109,5.8755,5.3109,5.6245,228420,0
2008-05-07,5.6176,5.6176,4.6279,4.7115,516426,0
2008-05-08,4.7185,5.0391,4.7185,5.0252,285740,0
2008-05-09,4.9485,5.1785,4.823,5.1088,122800,0
2008-05-12,5.1367,5.283,4.8579,4.8927,169936,0
2008-05-13,5.0461,5.1367,4.8997,4.9764,94357,0
2008-05-14,4.9903,5.1576,4.8021,4.9276,82319,0
2008-05-15,4.9136,5.06,4.8997,4.9694,59067,0
2008-05-16,5.0042,5.0321,4.823,4.8509,121055,0
2008-05-19,4.837,5.0042,4.7464,4.7673,118248,0
2008-05-20,4.7742,4.8927,4.6767,4.7952,59424,0
2008-05-21,4.8509,4.8788,4.6279,4.7115,77269,0
2008-05-22,4.7324,4.7673,4.5442,4.5861,88693,0
2008-05-23,4.5442,4.6418,4.1888,4.3909,173924,0
2008-05-27,4.3839,4.6697,4.2585,4.3909,77745,0
2008-05-28,4.4258,4.5094,4.3212,4.3561,80886,0
2008-05-29,4.3491,4.4327,4.3421,4.4327,36687,0
2008-05-30,4.4397,4.5442,4.3561,4.4815,141444,0
2008-06-02,4.4258,4.5442,4.3212,4.4467,127023,0
2008-06-03,4.4606,4.5303,4.2933,4.37,75645,0
2008-06-04,4.363,4.5861,4.3561,4.5582,48675,0
2008-06-05,4.5791,4.7045,4.5373,4.6976,130438,0
2008-06-06,4.6627,4.7394,4.4258,4.4258,112483,0
2008-06-09,4.4258,4.4745,4.2655,4.4258,69611,0
2008-06-10,4.3352,4.5652,4.3003,4.377,64234,0
2008-06-11,4.3561,4.4885,4.3421,4.4118,36685,0
2008-06-12,4.4536,4.5652,4.3421,4.3491,131865,0
2008-06-13,4.4397,4.4397,4.2864,4.37,197390,0
2008-06-16,4.3491,4.3561,4.0842,4.1052,180015,0
2008-06-17,4.1121,4.1958,3.9797,3.9936,144744,0
2008-06-18,3.9448,4.0703,3.8194,3.8682,212072,0
2008-06-19,3.8403,4.2236,3.8194,4.0424,211374,0
2008-06-20,4.0076,4.2306,3.9867,4.0703,403924,0
2008-06-23,4.0982,4.2167,3.91,4.0842,181971,0
2008-06-24,4.0494,4.4048,3.9448,4.2933,360679,0
2008-06-25,4.3142,4.5233,4.0355,4.0842,482575,0
2008-06-26,4.0215,4.1679,3.8752,4.133,174906,0
2008-06-27,4.133,4.2167,3.8055,3.8055,2524390,0
2008-06-30,3.8403,4.0842,3.7009,3.7358,191759,0
2008-07-01,3.68,3.7288,3.45,3.45,286499,0
2008-07-02,3.4221,3.5406,3.2758,3.3664,245560,0
2008-07-03,3.5545,3.5545,3.3315,3.3315,97471,0
2008-07-07,3.3315,3.4639,3.0736,3.2479,262938,0
2008-07-08,3.227,3.7358,3.227,3.6452,197103,0
2008-07-09,3.6312,3.7218,3.45,3.5685,132686,0
2008-07-10,3.5894,3.687,3.4988,3.5824,108277,0
2008-07-11,3.5336,3.6242,3.3315,3.3664,203696,0
2008-07-14,3.457,3.6312,3.3873,3.3873,67442,0
2008-07-15,3.3245,3.3664,3.1433,3.1921,107200,0
2008-07-16,3.22,3.5685,3.2061,3.443,196433,0
2008-07-17,3.45,3.6382,3.45,3.5476,192333,0
2008-07-18,3.5615,3.7079,3.5197,3.6939,93697,0
2008-07-21,3.7009,3.7009,3.4918,3.5894,77814,0
2008-07-22,3.5336,3.7427,3.5336,3.6173,153175,0
2008-07-23,3.6312,3.6452,3.4709,3.5197,2855619,0
2008-07-24,3.5615,3.5615,3.0667,3.227,452324,0
2008-07-25,3.2897,3.4221,3.1503,3.2479,220375,0
2008-07-28,3.3176,3.3733,3.0945,3.1642,95862,0
2008-07-29,3.1433,3.7427,3.1433,3.7148,883054,0
2008-07-30,3.6242,4.3561,3.5615,4.2585,258248,0
2008-07-31,4.14,4.14,3.6521,3.8403,194456,0
2008-08-01,4.2655,4.7115,4.2027,4.4676,264966,0
2008-08-04,4.5164,4.6836,4.3003,4.4676,114259,0
2008-08-05,4.5164,5.053,4.4885,4.8439,165801,0
2008-08-06,4.8997,5.067,4.6558,4.8718,97917,0
2008-08-07,4.7742,4.7952,4.5652,4.6767,114579,0
2008-08-08,4.6906,5.0739,4.5233,4.8927,85674,0
2008-08-11,4.9136,5.2064,4.8439,4.8997,296277,0
2008-08-12,4.8997,5.1924,4.7882,5.0182,138540,0
2008-08-13,5.0042,5.3109,4.8439,5.053,92545,0
2008-08-14,5.0042,5.2621,4.8648,5.0042,135558,0
2008-08-15,5.067,5.067,4.9694,4.9973,83339,0
2008-08-18,5.053,5.053,4.8509,4.9345,144150,0
2008-08-19,4.8788,5.0112,3.4291,3.5685,768012,0
2008-08-20,3.6173,3.8194,3.4779,3.6173,234475,0
2008-08-21,3.1852,3.5894,2.9064,3.4152,333300,0
2008-08-22,3.443,3.5058,3.2897,3.3873,161291,0
2008-08-25,3.3385,3.4779,3.213,3.227,205538,0
2008-08-26,3.213,3.3315,3.1852,3.227,107711,0
2008-08-27,3.22,3.4012,3.22,3.3664,135258,0
2008-08-28,3.4361,3.4779,3.3315,3.443,141200,0
2008-08-29,3.3873,3.5127,3.3245,3.4639,75279,0
2008-09-02,3.5336,3.5824,3.4709,3.4988,96637,0
2008-09-03,3.4988,3.7218,3.4918,3.6173,98580,0
2008-09-04,3.5824,3.7009,3.4988,3.5615,126125,0
2008-09-05,3.4848,3.5545,3.457,3.4988,105834,0
2008-09-08,3.6382,3.7079,3.5336,3.5894,119740,0
2008-09-09,3.6521,4.2445,3.6452,4.0564,604099,0
2008-09-10,4.0842,4.0842,3.4848,3.5545,601639,0
2008-09-11,3.4848,3.5755,3.3873,3.4639,196010,0
2008-09-12,3.4988,3.5267,3.3873,3.5197,494785,0
2008-09-15,3.443,3.7985,3.2897,3.4152,430112,0
2008-09-16,3.5824,4.1121,3.3455,3.45,268591,0
2008-09-17,3.3245,3.4918,3.1503,3.4012,213589,0
2008-09-18,3.45,4.8718,3.3036,4.3282,675458,0
2008-09-19,4.1818,4.3561,3.5197,4.0006,496575,0
2008-09-22,3.9448,4.0842,3.7148,3.8333,73554,0
2008-09-23,3.9448,4.2585,3.8333,4.0076,100640,0
2008-09-24,4.0773,4.1748,3.8542,3.8682,42894,0
2008-09-25,3.8682,3.9727,3.7636,3.7776,52255,0
2008-09-26,3.7567,4.0145,3.7567,3.8821,63601,0
2008-09-29,3.7636,3.8612,3.673,3.7636,103197,0
2008-09-30,3.7636,3.8194,3.7636,3.7985,51780,0
2008-10-01,3.7218,3.903,3.7079,3.8473,84740,0
2008-10-02,3.7845,3.9867,3.7776,3.9518,71558,0
2008-10-03,3.8961,4.133,3.8333,3.903,175010,0
2008-10-06,3.8961,4.0773,3.8752,4.0145,218028,0
2008-10-07,4.0145,4.0564,3.8333,3.8682,133514,0
2008-10-08,3.8055,4.83,3.8055,4.7115,211391,0
2008-10-09,4.7324,5.0739,4.2515,4.9624,209276,0
2008-10-10,4.6976,4.9833,4.5373,4.7115,174844,0
2008-10-13,4.8718,4.8927,4.6697,4.8718,114598,0
2008-10-14,4.9694,5.0461,4.8021,4.9485,114181,0
2008-10-15,4.8788,4.8927,4.0842,4.0842,62917,0
2008-10-16,4.1609,4.6976,4.0424,4.6697,50398,0
2008-10-17,4.6767,5.1088,4.6767,4.9206,294823,0
2008-10-20,5.053,5.3318,5.053,5.067,224030,0
2008-10-21,5.053,5.2273,4.7603,4.9206,124928,0
2008-10-22,4.83,5.1158,4.7742,4.9206,42537,0
2008-10-23,4.83,5.0182,4.7115,4.7255,63399,0
2008-10-24,4.5303,4.7673,4.4536,4.5094,37198,0
2008-10-27,4.4327,4.5094,4.1818,4.1818,19154,0
2008-10-28,4.2864,4.2864,3.9727,4.2306,120997,0
2008-10-29,4.2167,4.6906,4.2167,4.4955,26449,0
2008-10-30,4.4885,4.4885,4.0773,4.0773,96218,0
2008-10-31,4.0006,4.3839,4.0006,4.2864,42350,0
2008-11-03,4.2306,4.4815,4.1052,4.133,38828,0
2008-11-04,4.1539,4.4676,4.1539,4.3491,54104,0
2008-11-05,4.2794,4.8927,4.2794,4.6279,90344,0
2008-11-06,4.5373,4.7324,4.2167,4.2167,34618,0
2008-11-07,4.1958,4.2167,4.0076,4.1052,18042,0
2008-11-10,4.1191,4.2724,4.0006,4.0912,19252,0
2008-11-11,4.0215,4.4258,3.9309,4.1958,84859,0
2008-11-12,4.1261,4.133,3.7079,3.7288,25545,0
2008-11-13,3.8055,3.8891,3.4709,3.8891,75523,0
2008-11-14,3.8682,3.91,3.4709,3.4709,58023,0
2008-11-17,3.3873,3.6103,3.213,3.2827,40729,0
2008-11-18,3.2618,3.2688,3.0039,3.1991,104621,0
2008-11-19,3.1782,3.1782,2.8855,3.1155,40523,0
2008-11-20,3.1294,3.4779,2.3558,2.6764,169630,0
2008-11-21,2.6903,2.7879,2.3767,2.5021,134376,0
2008-11-24,2.5509,2.5579,2.3348,2.4742,110309,0
2008-11-25,2.4812,2.5091,2.3906,2.4394,80044,0
2008-11-26,2.3697,2.5648,2.3697,2.5439,56563,0
2008-11-28,2.5439,2.8576,2.5439,2.8506,47481,0
2008-12-01,2.7739,3.0876,2.7739,2.997,78524,0
2008-12-02,3.0667,3.1782,2.8715,3.1642,36532,0
2008-12-03,3.1642,3.2758,2.9203,3.0806,30402,0
2008-12-04,3.1642,3.1852,2.7948,2.9691,53890,0
2008-12-05,2.8645,3.0667,2.7948,2.9064,32895,0
2008-12-08,2.8785,3.1155,2.7879,2.7879,54461,0
2008-12-09,2.6833,2.983,2.6833,2.7739,81203,0
2008-12-10,2.8227,2.9203,2.7252,2.753,23898,0
2008-12-11,2.8367,2.8924,2.4742,2.4742,33445,0
2008-12-12,2.3976,2.7391,2.3976,2.5579,43833,0
2008-12-15,2.5439,2.8297,2.5439,2.7112,34353,0
2008-12-16,2.8158,2.8715,2.5927,2.753,69079,0
2008-12-17,2.6833,2.8436,2.6833,2.76,86162,0
2008-12-18,2.7948,2.8576,2.5927,2.7739,80758,0
2008-12-19,2.8715,2.8924,2.307,2.4533,91875,0
2008-12-22,2.4603,2.8018,2.4603,2.5788,142712,0
2008-12-23,2.6345,2.7809,2.3348,2.5021,50870,0
2008-12-24,2.2094,2.7879,2.2094,2.6833,14323,0
2008-12-26,2.6415,2.7879,2.6276,2.7739,14417,0
2008-12-29,2.7391,2.8227,2.1048,2.3,68881,0
2008-12-30,2.3348,2.5718,2.3348,2.4255,46358,0
2008-12-31,2.4255,2.753,2.1188,2.753,104452,0
2009-01-02,2.3139,2.7879,2.3139,2.753,71696,0
2009-01-05,2.6973,2.7182,2.4045,2.4952,101377,0
2009-01-06,2.5509,2.6136,2.4882,2.4952,42257,0
2009-01-07,2.4812,2.6485,2.4394,2.5021,36146,0
2009-01-08,2.53,2.6136,2.4533,2.4742,31328,0
2009-01-09,2.4812,2.5439,2.4115,2.4324,13970,0
2009-01-12,2.4185,2.5858,2.3767,2.5788,78510,0
2009-01-13,2.53,2.6764,2.3418,2.6764,87464,0
2009-01-14,2.5858,2.5858,2.3767,2.3767,15180,0
2009-01-15,2.3767,2.6485,2.3209,2.6485,39038,0
2009-01-16,2.5648,2.5788,2.3836,2.4185,55608,0
2009-01-20,2.3906,2.5161,2.3767,2.4255,22173,0
2009-01-21,2.4185,2.753,2.3836,2.5858,29060,0
2009-01-22,2.6206,2.6206,2.2024,2.2164,45336,0
2009-01-23,2.2582,2.4324,1.9306,1.9933,174881,0
2009-01-26,2.0839,2.1258,1.8121,1.9097,67416,0
2009-01-27,1.9097,2.0282,1.7842,1.8121,124994,0
2009-01-28,1.9027,1.9933,1.7564,1.8261,139366,0
2009-01-29,2.3488,2.4324,2.0073,2.2164,486463,0
2009-01-30,2.2233,2.2721,2.0979,2.1676,100788,0
2009-02-02,2.1955,2.2861,2.1676,2.2233,66778,0
2009-02-03,2.2373,2.3209,2.1745,2.3139,95047,0
2009-02-04,2.3558,2.6833,2.3139,2.5439,147293,0
2009-02-05,2.537,2.8088,2.537,2.7391,62935,0
2009-02-06,2.7948,2.9412,2.6903,2.7042,95567,0
2009-02-09,2.7879,2.8785,2.7391,2.7391,34342,0
2009-02-10,2.6555,2.8785,2.6555,2.7739,65228,0
2009-02-11,2.8506,3.0527,2.8506,2.997,80867,0
2009-02-12,2.997,3.2758,2.8855,3.2339,152025,0
2009-02-13,3.2479,4.2236,3.2479,3.7497,250720,0
2009-02-17,3.6452,4.0424,3.6242,3.7915,199713,0
2009-02-18,3.8542,3.9658,3.8194,3.8682,188466,0
2009-02-19,3.9658,4.1261,3.7497,4.0076,211704,0
2009-02-20,3.9518,4.0773,3.8124,3.8682,71421,0
2009-02-23,3.917,4.0355,3.7148,3.7497,35399,0
2009-02-24,4.0494,4.0494,3.4918,3.6103,99344,0
2009-02-25,3.5964,3.5964,3.4709,3.4848,48940,0
2009-02-26,3.4709,3.5964,3.4709,3.5267,35152,0
2009-02-27,3.5894,3.6173,3.4988,3.6033,27146,0
2009-03-02,3.4918,3.5127,3.3803,3.4639,26862,0
2009-03-03,3.457,3.5197,3.0179,3.0179,78815,0
2009-03-04,3.0667,3.1015,2.8715,3.1015,50424,0
2009-03-05,3.0667,3.1085,2.9621,3.0318,48457,0
2009-03-06,3.0597,3.0597,2.76,2.76,63680,0
2009-03-09,2.7739,2.8506,2.6555,2.6764,65527,0
2009-03-10,2.7252,2.7809,2.7042,2.7809,13653,0
2009-03-11,2.76,2.8227,2.7391,2.7461,54855,0
2009-03-12,2.7182,2.8715,2.2861,2.7809,57354,0
2009-03-13,3.1224,3.1364,2.7252,2.9203,46232,0
2009-03-16,2.9552,3.1155,2.7809,3.0109,25764,0
2009-03-17,3.1224,3.1224,2.9621,2.99,23023,0
2009-03-18,2.767,2.8645,2.753,2.8645,37894,0
2009-03-19,2.7948,2.8158,2.7042,2.7739,25970,0
2009-03-20,2.7391,2.8994,2.7042,2.7182,13292,0
2009-03-23,2.7809,2.9621,2.7321,2.9482,27320,0
2009-03-24,2.8994,3.0179,2.8994,2.9412,12798,0
2009-03-25,2.983,3.1364,2.8924,3.0109,14190,0
2009-03-26,3.0667,3.3036,3.0667,3.1573,11048,0
2009-03-27,3.0597,3.0597,2.9273,2.99,5735,0
2009-03-30,2.983,3.1364,2.9621,3.1364,23533,0
2009-03-31,3.1364,3.1364,2.8855,2.9273,13814,0
2009-04-01,2.9273,3.22,2.8018,3.1921,76724,0
2009-04-02,3.2409,3.5755,3.2409,3.5058,32413,0
2009-04-03,3.5336,3.7915,3.4779,3.6173,39139,0
2009-04-06,3.5824,3.6312,3.5685,3.6173,4304,0
2009-04-07,3.68,4.0145,3.68,3.8124,21662,0
2009-04-08,3.8124,3.9658,3.8124,3.91,57248,0
2009-04-09,3.917,4.1052,3.8612,3.9588,66961,0
2009-04-13,3.9379,3.9867,3.917,3.917,2159,0
2009-04-14,4.1121,4.1121,3.9379,3.9379,107336,0
2009-04-15,3.8891,3.9936,3.7636,3.9797,13365,0
2009-04-16,3.9658,4.0564,3.9518,3.9797,9965,0
2009-04-17,3.9867,4.0424,3.9658,3.9797,47061,0
2009-04-20,3.8124,3.9727,3.7079,3.8473,7468,0
2009-04-21,3.7845,3.8961,3.7845,3.8333,65720,0
2009-04-22,3.8333,3.9518,3.8124,3.8891,10692,0
2009-04-23,3.7845,3.7915,3.4291,3.4848,33212,0
2009-04-24,3.3664,3.5964,3.3664,3.4639,7102,0
2009-04-27,3.4709,3.4779,3.3733,3.4221,9659,0
2009-04-28,3.3942,3.443,3.2688,3.3036,13630,0
2009-04-29,3.2548,3.5267,3.2548,3.3036,20786,0
2009-04-30,3.1642,3.5058,3.1642,3.3455,21021,0
2009-05-01,3.3455,3.4848,3.1712,3.2967,55819,0
2009-05-04,3.3106,3.6939,3.3036,3.3106,53332,0
2009-05-05,3.3176,3.3524,3.0736,3.1503,40309,0
2009-05-06,3.2618,3.4639,3.2339,3.3733,41349,0
2009-05-07,3.3245,3.3385,3.1433,3.1712,13441,0
2009-05-08,3.1782,3.1852,3.1224,3.1294,25334,0
2009-05-11,3.1015,3.1503,3.0806,3.1503,48296,0
2009-05-12,3.1503,3.1921,3.0527,3.1364,144371,0
2009-05-13,3.0597,3.1364,3.0248,3.1294,18939,0
2009-05-14,3.0318,3.1085,3.0179,3.0736,18078,0
2009-05-15,3.1155,3.1155,3.0458,3.0597,21358,0
2009-05-18,2.9761,3.1503,2.9621,3.0736,50863,0
2009-05-19,2.9621,3.1503,2.9621,3.1294,41888,0
2009-05-20,3.1573,3.2827,3.1294,3.2409,24891,0
2009-05-21,3.2688,3.3245,3.0876,3.1015,61843,0
2009-05-22,3.0318,3.0527,2.9133,2.99,25706,0
2009-05-26,2.99,3.0388,2.8924,3.0388,21737,0
2009-05-27,2.8715,3.2061,2.8715,3.0806,74571,0
2009-05-28,3.1364,3.1921,2.9691,3.1224,10379,0
2009-05-29,3.1364,3.1852,2.99,3.1852,20968,0
2009-06-01,3.0876,3.1852,3.0179,3.0179,48536,0
2009-06-02,3.0109,3.0876,3.0109,3.0667,41306,0
2009-06-03,3.0667,3.213,3.0109,3.1364,63503,0
2009-06-04,3.1921,3.3803,3.0318,3.3803,53928,0
2009-06-05,3.2479,3.3733,3.227,3.2339,39309,0
2009-06-08,3.2758,3.3524,3.2758,3.3385,17850,0
2009-06-09,3.3455,3.457,3.1294,3.4221,50210,0
2009-06-10,3.4152,3.4918,3.4152,3.4639,45196,0
2009-06-11,3.4709,3.4918,3.3315,3.4639,69629,0
2009-06-12,3.4779,3.4779,3.3455,3.3664,15672,0
2009-06-15,3.1642,3.2061,3.0388,3.0388,28991,0
2009-06-16,3.0806,3.1015,2.9133,3.0179,19675,0
2009-06-17,3.213,3.213,2.8088,3.0318,83774,0
2009-06-18,3.0876,3.1085,2.8367,2.9552,34796,0
2009-06-19,3.0876,3.1294,2.9691,3.1015,14084,0
2009-06-22,3.0876,3.0876,2.9273,2.9273,5365,0
2009-06-23,2.9412,2.9691,2.8645,2.8645,7174,0
2009-06-24,3.1782,3.1782,2.8994,2.9552,5680,0
2009-06-25,3.0179,3.0806,2.8994,3.0806,8261,0
2009-06-26,3.0876,3.2827,2.9064,2.9064,105276,0
2009-06-29,2.9621,3.4779,2.9621,3.0667,15671,0
2009-06-30,3.1642,3.1782,2.8924,3.1155,33380,0
2009-07-01,3.0597,3.0736,2.8645,2.8645,12157,0
2009-07-02,2.8855,2.8855,2.7809,2.7879,40053,0
2009-07-06,2.7321,2.8018,2.6485,2.767,21210,0
2009-07-07,2.8785,2.8924,2.7879,2.7948,16027,0
2009-07-08,2.9691,2.9691,2.7112,2.7809,9949,0
2009-07-09,2.8297,2.8367,2.8018,2.8018,1865,0
2009-07-10,2.8297,2.8297,2.7461,2.767,25545,0
2009-07-13,2.8227,2.8227,2.7739,2.8018,2152,0
2009-07-14,2.8436,2.8994,2.7739,2.8018,10508,0
2009-07-15,2.9203,3.0388,2.8158,2.8367,4878,0
2009-07-16,2.8576,2.8994,2.8018,2.8018,23961,0
2009-07-17,2.8924,2.9133,2.8088,2.8227,14348,0
2009-07-20,2.8576,2.8924,2.8088,2.8297,9757,0
2009-07-21,2.8088,3.0597,2.6485,2.7948,74310,0
2009-07-22,2.8227,2.9691,2.4742,2.6624,203159,0
2009-07-23,2.7182,2.8855,2.5161,2.6903,89182,0
2009-07-24,2.7739,2.8018,2.7182,2.7879,17623,0
2009-07-27,2.7948,2.8785,2.7948,2.8785,8437,0
2009-07-28,2.8715,3.0179,2.8715,3.0109,19655,0
2009-07-29,2.997,2.997,2.8088,2.8576,26925,0
2009-07-30,2.8576,3.3664,2.8088,2.9482,145191,0
2009-07-31,2.9273,3.0527,2.3279,2.5021,393600,0
2009-08-03,2.5648,2.7948,2.5648,2.7182,75755,0
2009-08-04,2.6485,2.8924,2.6485,2.6555,65506,0
2009-08-05,2.8436,2.8576,2.76,2.8436,37296,0
2009-08-06,2.8158,2.8576,2.6833,2.8576,39590,0
2009-08-07,2.8576,2.8785,2.8227,2.8785,39677,0
2009-08-10,2.8018,2.8576,2.8018,2.8297,12980,0
2009-08-11,2.8297,2.8506,2.6485,2.8506,72006,0
2009-08-12,2.7809,2.8436,2.6833,2.6833,57892,0
2009-08-13,2.7182,2.7321,2.6136,2.6415,61746,0
2009-08-14,2.6136,2.6276,2.5091,2.5648,43903,0
2009-08-17,2.4742,2.5091,2.4464,2.4952,28051,0
2009-08-18,2.4952,2.7252,2.4952,2.7252,42503,0
2009-08-19,2.6206,2.7809,2.5788,2.7321,33491,0
2009-08-20,2.7809,2.8018,2.6555,2.7042,34544,0
2009-08-21,2.6833,2.8018,2.6833,2.6903,27076,0
2009-08-24,2.753,2.7948,2.6833,2.7948,21707,0
2009-08-25,2.7879,2.7948,2.6833,2.6833,56822,0
2009-08-26,2.7182,2.767,2.6833,2.7182,44768,0
2009-08-27,2.7112,2.7879,2.7042,2.7321,51421,0
2009-08-28,2.7112,2.7321,2.6833,2.6973,21292,0
2009-08-31,2.6345,2.7461,2.5997,2.6067,54483,0
2009-09-01,2.6345,2.6485,2.5439,2.5439,26056,0
2009-09-02,2.5439,2.5439,2.4742,2.4952,63330,0
2009-09-03,2.5021,2.7879,2.4673,2.7879,99921,0
2009-09-04,2.7948,3.5127,2.7809,3.1712,193729,0
2009-09-08,3.1712,3.5197,3.0945,3.443,57185,0
2009-09-09,3.4848,4.1818,3.4709,4.1191,178338,0
2009-09-10,4.0633,4.14,3.8333,3.8473,72954,0
2009-09-11,3.8961,3.91,3.6173,3.6452,18936,0
2009-09-14,3.6452,3.7148,3.5894,3.6033,34854,0
2009-09-15,3.6312,3.6521,3.5894,3.6103,9478,0
2009-09-16,3.6382,3.7776,3.5824,3.6939,61308,0
2009-09-17,3.6521,3.687,3.2618,3.2618,116160,0
2009-09-18,3.3036,3.4988,3.2967,3.4988,40115,0
2009-09-21,3.4639,3.6173,3.443,3.5197,55533,0
2009-09-22,3.5197,3.6939,3.4639,3.6382,109610,0
2009-09-23,3.6382,3.6939,3.443,3.457,48503,0
2009-09-24,3.5615,3.5615,3.4361,3.4779,26752,0
2009-09-25,3.4639,3.5336,3.4291,3.4848,22198,0
2009-09-28,3.5476,3.6312,3.4848,3.6103,43847,0
2009-09-29,3.5824,3.6173,3.4848,3.4918,48285,0
2009-09-30,3.5476,3.5894,3.4918,3.4918,23436,0
2009-10-01,3.5545,3.5755,3.3524,3.3873,100370,0
2009-10-02,3.2548,3.6939,3.227,3.3455,92053,0
2009-10-05,3.3245,3.3245,3.1503,3.2061,49279,0
2009-10-06,3.22,3.3803,3.1503,3.3245,33624,0
2009-10-07,3.3873,3.4291,3.3106,3.3176,14869,0
2009-10-08,3.3873,3.4361,3.3106,3.3385,31790,0
2009-10-09,3.3385,3.4779,3.3385,3.4152,29284,0
2009-10-12,3.4639,3.4848,3.4012,3.4848,31135,0
2009-10-13,3.5545,3.5545,3.457,3.4779,40962,0
2009-10-14,3.4291,3.5615,3.2479,3.4082,120548,0
2009-10-15,3.443,3.5127,3.443,3.4639,70733,0
2009-10-16,3.4848,3.5964,3.4639,3.4918,38591,0
2009-10-19,3.5197,3.7427,3.3455,3.3873,99482,0
2009-10-20,3.4082,3.4918,3.4082,3.4639,27786,0
2009-10-21,3.4082,3.5476,3.4082,3.5336,59878,0
2009-10-22,3.5267,3.5685,3.4709,3.4779,32198,0
2009-10-23,3.4848,3.5476,3.4848,3.4848,22572,0
2009-10-26,3.5127,3.5127,3.3803,3.4779,21733,0
2009-10-27,3.5685,3.5964,3.45,3.45,16674,0
2009-10-28,3.443,3.5197,3.4012,3.4012,8465,0
2009-10-29,3.4221,3.4848,3.3385,3.3385,43180,0
2009-10-30,3.3594,3.3942,3.1712,3.1782,17072,0
2009-11-02,3.1852,3.3385,3.1712,3.1991,11194,0
2009-11-03,3.227,3.3803,3.227,3.3664,23054,0
2009-11-04,3.4152,3.4639,3.2758,3.2758,7352,0
2009-11-05,3.3106,3.3803,3.3106,3.3803,16120,0
2009-11-06,3.3036,3.3176,3.1364,3.2339,26476,0
2009-11-09,3.22,3.4082,3.22,3.3385,13774,0
2009-11-10,3.3106,3.443,3.1573,3.3315,14678,0
2009-11-11,3.1364,3.45,3.1364,3.4152,29284,0
2009-11-12,3.3942,3.4012,3.3385,3.3524,10689,0
2009-11-13,3.3176,3.45,3.3106,3.3106,23077,0
2009-11-16,3.3036,3.4152,3.2339,3.3455,47707,0
2009-11-17,3.3455,3.5685,3.3106,3.4152,69815,0
2009-11-18,3.45,3.4779,3.2967,3.2967,82381,0
2009-11-19,3.3315,3.3315,3.1503,3.2339,6972,0
2009-11-20,3.2688,3.2688,3.1712,3.1712,13430,0
2009-11-23,3.2618,3.2758,3.1642,3.1782,40333,0
2009-11-24,3.1782,3.2688,3.1503,3.2061,39099,0
2009-11-25,3.213,3.213,3.1573,3.1642,64852,0
2009-11-27,3.1364,3.1573,2.9064,3.0667,35707,0
2009-11-30,3.0109,3.0527,2.9203,2.9203,40277,0
2009-12-01,2.9342,3.0318,2.9342,2.983,63848,0
2009-12-02,2.997,3.0806,2.9482,2.9761,16606,0
2009-12-03,2.9273,3.1085,2.9273,3.0039,17210,0
2009-12-04,3.0597,3.1364,3.0597,3.1155,24162,0
2009-12-07,3.2688,3.2688,3.1364,3.1364,64116,0
2009-12-08,3.0667,3.2758,3.0667,3.2758,35320,0
2009-12-09,3.2548,3.4012,3.1642,3.2548,68002,0
2009-12-10,3.45,3.4848,3.2688,3.2897,38570,0
2009-12-11,3.2409,3.3106,3.1085,3.1364,24513,0
2009-12-14,3.0667,3.1991,3.0597,3.0806,17434,0
2009-12-15,3.0806,3.1712,2.9342,2.9342,87076,0
2009-12-16,2.983,3.1573,2.983,3.0458,58142,0
2009-12-17,3.0109,3.2548,2.997,3.1155,32261,0
2009-12-18,2.9691,3.22,2.9412,3.1364,37775,0
2009-12-21,3.0945,3.2688,3.0736,3.1712,22936,0
2009-12-22,3.1852,3.2061,3.1364,3.1364,37956,0
2009-12-23,3.1364,3.1921,3.1015,3.1364,25513,0
2009-12-28,3.1294,3.1294,2.9691,3.1294,132280,0
2009-12-29,3.1085,3.1991,3.0667,3.1294,133131,0
2009-12-30,3.1573,3.1573,3.0736,3.1085,33459,0
2009-12-31,3.1085,3.2061,3.0458,3.1991,34575,0
2010-01-04,3.2897,3.2897,3.1224,3.1712,41802,0
2010-01-05,3.1433,3.1712,3.0736,3.1015,26225,0
2010-01-06,3.0945,3.1712,3.0458,3.1155,9757,0
2010-01-07,3.1364,3.227,3.0876,3.1364,16141,0
2010-01-08,3.1015,3.1852,3.0527,3.1364,24916,0
2010-01-11,3.1433,3.2061,3.1085,3.1364,18458,0
2010-01-12,3.0876,3.1852,3.0318,3.0736,15643,0
2010-01-13,3.0597,3.2618,3.0597,3.1712,57262,0
2010-01-14,3.1364,3.1921,3.1155,3.1433,13986,0
2010-01-15,3.0876,3.1364,3.0388,3.0388,15956,0
2010-01-19,3.1224,3.1224,2.99,2.99,24734,0
2010-01-20,3.0248,3.1085,3.0248,3.0597,12259,0
2010-01-21,3.0248,3.1085,2.9273,2.9342,31219,0
2010-01-22,2.9203,2.9761,2.9203,2.9342,12026,0
2010-01-25,2.9482,2.9621,2.9273,2.9342,9231,0
2010-01-26,2.9552,3.1503,2.9552,3.0667,14757,0
2010-01-27,3.0458,3.1085,2.997,2.997,15008,0
2010-01-28,2.9621,3.0527,2.7879,2.997,192884,0
2010-01-29,2.9621,2.983,2.8158,2.8158,68009,0
2010-02-01,2.8436,2.8994,2.8088,2.8367,7167,0
2010-02-02,2.8436,2.9273,2.8158,2.9273,11003,0
2010-02-03,2.9621,2.9621,2.8645,2.8645,6500,0
2010-02-04,2.8576,2.8785,2.7879,2.8715,28853,0
2010-02-05,2.8436,2.8994,2.753,2.767,34197,0
2010-02-08,2.8088,2.8088,2.6555,2.753,41646,0
2010-02-09,2.7948,3.3803,2.7042,3.3733,280355,0
2010-02-10,3.3245,3.3455,3.1155,3.2688,22272,0
2010-02-11,3.22,3.3942,3.1015,3.1294,38890,0
2010-02-12,3.1085,3.2061,2.8855,3.1782,25545,0
2010-02-16,3.1921,3.1921,2.8158,2.997,126611,0
2010-02-17,3.0318,3.0318,2.8855,2.8855,13684,0
2010-02-18,2.8715,2.997,2.8088,2.8367,24596,0
2010-02-19,2.8367,2.9273,2.8367,2.8924,4017,0
2010-02-22,2.8924,3.1294,2.8924,2.997,31422,0
2010-02-23,2.9552,3.3245,2.9552,2.9761,19137,0
2010-02-24,2.9691,2.9691,2.9621,2.9621,19939,0
2010-02-25,2.9412,2.9691,2.9273,2.9552,16718,0
2010-02-26,2.9552,2.99,2.9552,2.9621,7891,0
2010-03-01,2.9552,2.9761,2.9133,2.9412,30159,0
2010-03-02,2.9482,2.99,2.8785,2.9621,26759,0
2010-03-03,2.9691,3.1642,2.9621,3.0109,16444,0
2010-03-04,2.983,3.0388,2.983,3.0039,5824,0
2010-03-05,3.0039,3.0458,3.0039,3.0318,5063,0
2010-03-08,3.0039,3.0806,3.0039,3.0388,12626,0
2010-03-09,3.0109,3.1712,3.0109,3.0318,12945,0
2010-03-10,3.1015,3.1712,2.99,3.0109,36093,0
2010-03-11,2.9552,3.0597,2.9552,3.0039,20223,0
2010-03-12,3.0527,3.1503,2.983,3.0806,2152,0
2010-03-15,3.0458,3.1294,3.0039,3.0388,12196,0
2010-03-16,3.0458,3.5545,3.0458,3.3803,97082,0
2010-03-17,3.4152,3.5964,3.3524,3.4152,80369,0
2010-03-18,3.457,3.457,3.3176,3.3176,16213,0
2010-03-19,3.3176,3.5476,3.1364,3.5476,42894,0
2010-03-22,3.4709,3.5127,3.1642,3.2409,89033,0
2010-03-23,3.1433,3.5336,3.0876,3.4639,83349,0
2010-03-24,3.4709,3.9797,3.4639,3.9309,131311,0
2010-03-25,4.0006,4.6627,3.903,4.3352,195640,0
2010-03-26,4.3421,4.5303,4.2655,4.377,97502,0
2010-03-29,4.4676,4.5303,4.4048,4.4397,83849,0
2010-03-30,4.5791,4.9764,4.4745,4.5442,218381,0
2010-03-31,4.7255,4.7324,4.363,4.3909,96234,0
2010-04-01,4.4676,4.5582,4.2933,4.3142,56311,0
2010-04-05,4.3073,4.6836,4.1121,4.147,175396,0
2010-04-06,4.2585,4.3212,4.0842,4.0982,112995,0
2010-04-07,4.0773,4.1958,3.917,4.0145,56654,0
2010-04-08,3.9448,4.133,3.9448,4.133,52170,0
2010-04-09,4.1121,4.2097,4.0424,4.2097,12351,0
2010-04-12,4.1191,4.1748,4.0982,4.133,15398,0
2010-04-13,4.1818,4.1818,4.0424,4.0424,14091,0
2010-04-14,4.0633,4.133,4.0633,4.133,20176,0
2010-04-15,4.133,4.1679,3.9936,4.0842,17949,0
2010-04-16,4.1121,4.1191,3.8333,3.9379,41944,0
2010-04-19,3.917,3.9867,3.8752,3.9867,23839,0
2010-04-20,4.0215,4.0355,3.8891,3.9379,18725,0
2010-04-21,3.9588,4.1052,3.8333,4.0633,26202,0
2010-04-22,4.0633,4.0633,3.903,4.0145,14704,0
2010-04-23,4.0494,4.0494,3.8264,3.9588,13580,0
2010-04-26,3.903,4.1888,3.903,4.0285,15282,0
2010-04-27,3.9239,4.0842,3.9239,4.0494,19613,0
2010-04-28,4.0424,4.1818,4.0285,4.1818,15301,0
2010-04-29,4.1818,4.2515,4.0842,4.1052,31105,0
2010-04-30,4.0773,4.14,4.0564,4.0564,12391,0
2010-05-03,4.1121,4.1121,4.0842,4.0982,6230,0
2010-05-04,4.0564,4.0912,3.8752,3.9379,44352,0
2010-05-05,3.8961,4.0076,3.8682,3.9936,16398,0
2010-05-06,3.9448,3.9797,3.6591,3.8333,28820,0
2010-05-07,3.8333,3.9727,3.8333,3.903,11256,0
2010-05-10,3.903,3.917,3.7915,3.8333,20916,0
2010-05-11,3.8752,3.9379,3.7776,3.91,8249,0
2010-05-12,3.917,3.9309,3.8961,3.8961,7355,0
2010-05-13,3.8821,3.8961,3.8333,3.8682,7260,0
2010-05-14,3.8891,3.8891,3.7636,3.7985,9716,0
2010-05-17,3.8055,3.8752,3.687,3.8124,13523,0
2010-05-18,3.8473,3.8612,3.5545,3.5545,6600,0
2010-05-19,3.6382,3.8194,3.5964,3.5964,16269,0
2010-05-20,3.5964,3.7427,3.5336,3.5406,23089,0
2010-05-21,3.2061,3.903,3.2061,3.8264,77286,0
2010-05-24,3.7985,3.8682,3.5545,3.6312,23010,0
2010-05-25,3.4709,3.5545,3.4709,3.5197,9972,0
2010-05-26,3.5545,3.6242,3.5406,3.5545,2848,0
2010-05-27,3.5406,3.5755,3.4918,3.5755,8000,0
2010-05-28,3.5127,3.5824,3.4988,3.5824,2726,0
2010-06-01,3.5824,3.5824,3.4848,3.4848,5062,0
2010-06-02,3.5406,3.6521,3.3942,3.4988,11077,0
2010-06-03,3.6242,3.6242,3.4848,3.5545,19275,0
2010-06-04,3.5267,3.5267,3.4152,3.4152,3085,0
2010-06-07,3.4152,3.7009,3.3176,3.3176,38959,0
2010-06-08,3.227,3.3036,3.2061,3.3036,17507,0
2010-06-09,3.1782,3.3245,3.1503,3.3245,2726,0
2010-06-10,3.2409,3.4361,3.2339,3.4012,22992,0
2010-06-11,3.3733,3.4848,3.22,3.2339,56427,0
2010-06-14,3.3315,3.4082,3.3036,3.3245,95627,0
2010-06-15,3.3245,3.3873,3.3245,3.3664,9465,0
2010-06-16,3.3873,3.5127,3.3803,3.5127,7174,0
2010-06-17,3.5197,3.5267,3.3803,3.4152,6614,0
2010-06-18,3.3315,3.4152,3.3176,3.4152,2456,0
2010-06-21,3.4361,3.4918,3.3245,3.4848,24959,0
2010-06-22,3.5267,3.5267,3.3524,3.4082,5563,0
2010-06-23,3.3524,3.4291,3.2827,3.3106,11048,0
2010-06-24,3.2548,3.2758,3.0736,3.1294,31660,0
2010-06-25,3.1294,3.213,3.1294,3.1294,6878,0
2010-06-28,3.1852,3.2061,3.1642,3.1782,8221,0
2010-06-29,3.1642,3.1642,3.0109,3.0109,13174,0
2010-06-30,3.1015,3.1015,3.0667,3.0667,2439,0
2010-07-01,3.2061,3.2061,3.0736,3.1015,31709,0
2010-07-02,3.1433,3.3524,3.1433,3.3245,22835,0
2010-07-06,3.2548,3.4988,3.1155,3.1364,44132,0
2010-07-07,3.1782,3.3455,3.1782,3.3315,36461,0
2010-07-08,3.3385,3.3664,3.1364,3.1991,85061,0
2010-07-09,3.2479,3.2967,3.2339,3.2967,41438,0
2010-07-12,3.2758,3.3594,3.0876,3.1294,22066,0
2010-07-13,3.2548,3.2548,3.1294,3.1852,19933,0
2010-07-14,3.1085,3.1503,3.1015,3.1015,3647,0
2010-07-15,3.0806,3.1573,2.9273,3.0876,65267,0
2010-07-16,3.0736,3.2618,3.0248,3.0527,41368,0
2010-07-19,2.9482,2.997,1.4776,2.7879,332036,0
2010-07-20,2.7321,2.8506,2.7321,2.76,8322,0
2010-07-21,2.8227,2.9761,2.8227,2.8576,13490,0
2010-07-22,2.8576,2.9552,2.8576,2.9064,21500,0
2010-07-23,3.227,3.2339,2.983,3.0667,21408,0
2010-07-26,3.0876,3.22,3.0527,3.1015,21229,0
2010-07-27,3.1433,3.1712,3.1364,3.1364,8640,0
2010-07-28,3.1364,3.1364,2.9552,2.9691,28852,0
2010-07-29,3.1712,4.1748,3.1712,4.0633,206223,0
2010-07-30,3.903,4.377,3.8333,4.2027,56987,0
2010-08-02,4.3491,4.3491,4.0564,4.1539,73261,0
2010-08-03,4.1261,4.2376,4.0564,4.0564,23856,0
2010-08-04,4.0773,4.1121,4.0215,4.0215,24172,0
2010-08-05,4.0006,4.0982,4.0006,4.0982,10759,0
2010-08-06,4.133,4.133,4.0703,4.1052,24162,0
2010-08-09,4.133,4.1609,4.0842,4.0982,14358,0
2010-08-10,4.0842,4.0842,4.0145,4.0773,20243,0
2010-08-11,4.0424,4.0424,3.9448,3.9588,2439,0
2010-08-12,3.9379,3.9379,3.7706,3.8194,6947,0
2010-08-13,3.7148,3.9658,3.7148,3.8752,3725,0
2010-08-16,3.903,3.9658,3.5476,3.5476,24929,0
2010-08-17,3.6661,3.8333,3.5685,3.7636,23628,0
2010-08-18,3.7079,3.7497,3.6242,3.6382,17648,0
2010-08-19,3.6103,3.7985,3.5894,3.7845,18883,0
2010-08-20,3.6939,3.9518,3.6939,3.8612,10381,0
2010-08-23,3.8333,3.917,3.7915,3.7915,4489,0
2010-08-24,3.687,3.7288,3.4918,3.7288,20325,0
2010-08-25,3.5197,3.7148,3.3942,3.6312,22911,0
2010-08-26,3.6521,3.7776,3.6521,3.7776,1435,0
2010-08-27,3.9658,4.0842,3.9448,4.0494,27535,0
2010-08-30,3.6173,3.9867,3.5476,3.6173,86321,0
2010-08-31,3.6521,3.7148,3.5894,3.6591,22156,0
2010-09-01,3.4918,3.8055,3.4918,3.7776,38722,0
2010-09-02,3.6173,3.8612,3.5824,3.8124,37304,0
2010-09-03,3.8055,3.91,3.7776,3.8264,9183,0
2010-09-07,3.6521,3.9588,3.6521,3.7915,12052,0
2010-09-08,3.8612,3.8752,3.7776,3.8124,226552,0
2010-09-09,3.7706,3.8333,3.7706,3.8055,7030,0
2010-09-10,3.8682,3.8682,3.8264,3.8333,2152,0
2010-09-13,3.91,3.91,3.6591,3.7288,17025,0
2010-09-14,3.8403,3.8403,3.7288,3.7706,5161,0
2010-09-15,3.8055,3.8194,3.6661,3.7009,5452,0
2010-09-16,3.7985,3.7985,3.5894,3.6103,232561,0
2010-09-17,3.6312,3.6312,3.3873,3.5406,70197,0
2010-09-20,3.5267,3.5685,3.4779,3.5127,34555,0
2010-09-21,3.4709,3.5476,3.457,3.4918,28208,0
2010-09-22,3.5197,3.5894,3.4988,3.5545,39784,0
2010-09-23,3.5197,3.5267,3.4779,3.4779,8540,0
2010-09-24,3.443,3.5755,3.3803,3.443,33532,0
2010-09-27,3.4221,3.4639,3.3106,3.3455,27153,0
2010-09-28,3.2827,3.4152,3.2618,3.4082,89868,0
2010-09-29,3.443,3.5127,3.4082,3.4848,30767,0
2010-09-30,3.4918,3.5336,3.3873,3.4082,12854,0
2010-10-01,3.3455,3.3455,3.1503,3.213,64638,0
2010-10-04,3.2479,3.3176,3.2409,3.2967,10055,0
2010-10-05,3.3106,3.4012,3.2827,3.4012,16369,0
2010-10-06,3.3942,3.45,3.3594,3.45,6313,0
2010-10-07,3.4221,3.4848,3.4012,3.45,19150,0
2010-10-08,3.4848,3.4848,3.3594,3.45,4696,0
2010-10-11,3.3942,3.4709,3.3873,3.4152,13849,0
2010-10-12,3.4082,3.4221,3.3873,3.4152,6116,0
2010-10-13,3.3176,3.4779,3.3176,3.3315,30565,0
2010-10-14,3.3594,3.4012,3.2548,3.2688,29630,0
2010-10-15,3.2758,3.6173,3.2758,3.5964,30653,0
2010-10-18,3.6521,3.6591,3.5755,3.6591,26767,0
2010-10-19,3.7148,3.8194,3.673,3.7636,20816,0
2010-10-20,3.7636,3.9588,3.7567,3.9588,15055,0
2010-10-21,4.1748,4.2515,4.133,4.2097,80649,0
2010-10-22,4.2167,4.2376,4.1261,4.1958,17678,0
2010-10-25,4.1888,4.1888,3.8264,3.9379,50123,0
2010-10-26,3.9309,4.2097,3.8542,4.1052,35611,0
2010-10-27,4.0424,4.2655,4.0424,4.1958,10560,0
2010-10-28,4.2097,4.2167,4.0076,4.0633,7748,0
2010-10-29,4.0424,4.2376,3.8891,4.1609,30548,0
2010-11-01,4.2236,4.3073,4.0773,4.2306,32461,0
2010-11-02,4.1818,4.2515,4.0424,4.2097,44834,0
2010-11-03,4.1818,4.1958,4.0424,4.0424,5165,0
2010-11-04,4.0424,4.2515,4.0424,4.1679,29585,0
2010-11-05,4.1121,4.1121,3.8821,3.9448,37448,0
2010-11-08,3.91,4.0145,3.8124,3.9448,24480,0
2010-11-09,3.7636,3.9379,3.7636,3.8891,8035,0
2010-11-10,3.8124,3.8682,3.7776,3.8682,8322,0
2010-11-11,3.8194,3.917,3.8194,3.8891,6444,0
2010-11-12,3.7845,3.8194,3.7497,3.7845,5294,0
2010-11-15,3.7776,3.8333,3.6033,3.7148,16889,0
2010-11-16,3.5894,3.6939,3.5058,3.6382,46009,0
2010-11-17,3.6591,3.7706,3.6033,3.6521,16862,0
2010-11-18,3.7567,3.7915,3.5545,3.7009,15926,0
2010-11-19,3.6939,3.7567,3.5685,3.6591,51972,0
2010-11-22,3.7358,3.7358,3.7288,3.7288,287,0
2010-11-23,3.6661,3.6661,3.5894,3.5894,2296,0
2010-11-24,3.6242,3.8264,3.6242,3.7288,34521,0
2010-11-29,3.7567,3.8612,3.7218,3.8403,8465,0
2010-11-30,3.8333,3.8612,3.7706,3.8542,9335,0
2010-12-01,3.8124,3.8542,3.7497,3.8194,16572,0
2010-12-02,3.8124,3.8194,3.7427,3.7427,4256,0
2010-12-03,3.8333,3.8542,3.6173,3.7427,13361,0
2010-12-06,3.8821,3.8821,3.7427,3.7567,5815,0
2010-12-07,3.7845,4.0285,3.6939,3.9379,37190,0
2010-12-08,3.91,3.9658,3.8682,3.8891,12635,0
2010-12-09,3.9588,3.9658,3.7427,3.7636,51447,0
2010-12-10,3.7985,3.8264,3.7218,3.7497,23205,0
2010-12-13,3.5894,3.687,3.5545,3.5615,127265,0
2010-12-14,3.5545,3.8264,3.5476,3.6521,18745,0
2010-12-15,3.7358,3.8264,3.5894,3.6939,14813,0
2010-12-16,3.7497,3.7497,3.6591,3.6939,17903,0
2010-12-17,3.6591,3.7218,3.5894,3.6591,24079,0
2010-12-20,3.6939,3.6939,3.6312,3.6312,8680,0
2010-12-21,3.6939,3.8612,3.6939,3.7288,128815,0
2010-12-22,3.8891,3.917,3.6939,3.7845,36415,0
2010-12-23,3.6939,3.7636,3.6939,3.6939,38700,0
2010-12-27,3.6939,3.7845,3.5964,3.6033,48365,0
2010-12-28,3.6452,3.687,3.5894,3.5964,17516,0
2010-12-29,3.6382,3.6939,3.6033,3.6521,30307,0
2010-12-30,3.6242,3.687,3.4918,3.6591,28462,0
2010-12-31,3.7148,3.9588,3.6591,3.9518,48751,0
2011-01-03,3.9658,4.1958,3.9658,4.1121,42015,0
2011-01-04,4.0564,4.1539,3.917,3.9867,27727,0
2011-01-05,3.9379,4.0842,3.9379,4.0703,39584,0
2011-01-06,4.0703,4.1818,4.0703,4.133,4568,0
2011-01-07,4.147,4.1748,4.133,4.133,2707,0
2011-01-10,4.0982,4.1539,4.0076,4.1052,4350,0
2011-01-11,4.1261,4.147,4.0145,4.0355,13184,0
2011-01-12,4.1121,4.147,4.0633,4.1121,30287,0
2011-01-13,4.0912,4.14,4.0494,4.0633,24024,0
2011-01-14,4.0285,4.1748,4.0285,4.1191,31224,0
2011-01-18,4.133,4.2167,4.133,4.2167,38522,0
2011-01-19,4.2515,4.2515,4.1748,4.1958,42752,0
2011-01-20,4.2167,4.2933,4.1748,4.2933,95879,0
2011-01-21,4.3073,4.3073,4.1609,4.1679,26605,0
2011-01-24,4.1888,4.2167,4.1121,4.1121,21876,0
2011-01-25,4.1888,4.1888,4.133,4.1609,9834,0
2011-01-26,4.1121,4.2027,4.1121,4.2027,16049,0
2011-01-27,4.2167,4.3212,4.1121,4.2376,71848,0
2011-01-28,4.0912,4.1958,4.0842,4.133,40310,0
2011-01-31,4.0912,4.147,4.0285,4.0355,6194,0
2011-02-01,4.0424,4.2445,4.0424,4.1609,25221,0
2011-02-02,4.2167,4.2515,4.1679,4.1679,52605,0
2011-02-03,4.1888,4.1888,4.0494,4.1191,3300,0
2011-02-04,4.1261,4.1818,4.1261,4.147,12454,0
2011-02-07,4.1052,4.1748,4.1052,4.1121,47332,0
2011-02-08,4.133,4.147,4.0494,4.0564,14778,0
2011-02-09,4.14,4.2376,4.14,4.14,89683,0
2011-02-10,4.1261,4.2097,4.1121,4.1888,22274,0
2011-02-11,4.2167,4.2167,4.1609,4.1679,110297,0
2011-02-14,4.1609,4.1679,4.1191,4.1261,4017,0
2011-02-15,4.0912,4.1748,4.0912,4.1748,28400,0
2011-02-16,4.1748,4.2167,4.1121,4.1609,20556,0
2011-02-17,4.14,4.2097,4.133,4.14,24822,0
2011-02-18,4.1748,4.1958,4.14,4.1748,20117,0
2011-02-22,4.2376,4.2515,4.133,4.1888,40768,0
2011-02-23,4.1052,4.2515,4.0912,4.14,30176,0
2011-02-24,4.0982,4.147,4.0703,4.14,21665,0
2011-02-25,4.147,4.1818,4.14,4.147,33430,0
2011-02-28,4.0703,4.14,4.0703,4.14,15005,0
2011-03-01,4.1121,4.2445,4.0773,4.2445,31009,0
2011-03-02,4.1679,4.2167,4.1539,4.1748,16021,0
2011-03-03,4.2376,4.2515,4.1261,4.1958,20230,0
2011-03-04,4.2027,4.2236,4.1261,4.1261,18423,0
2011-03-07,4.1818,4.2167,4.1679,4.2097,25945,0
2011-03-08,4.2097,4.2236,4.1818,4.1818,9386,0
2011-03-09,4.1818,4.2167,4.1818,4.1888,2564,0
2011-03-10,4.1818,4.3073,4.0424,4.0982,44143,0
2011-03-11,4.0703,4.1052,3.9936,4.0494,6655,0
2011-03-14,4.0355,4.0494,4.0285,4.0285,5165,0
2011-03-15,4.0912,4.0912,4.0215,4.0355,3443,0
2011-03-16,4.0355,4.0424,4.0076,4.0285,7729,0
2011-03-17,4.0215,4.0564,4.0006,4.0006,34162,0
2011-03-18,3.9379,3.9936,3.8752,3.9658,12903,0
2011-03-21,4.0076,4.2515,4.0076,4.1191,17626,0
2011-03-22,4.0076,4.1261,4.0076,4.1261,717,0
2011-03-23,4.0703,4.1052,3.9797,4.0076,12998,0
2011-03-24,4.0215,4.0355,4.0215,4.0355,5739,0
2011-03-25,4.0215,4.0773,4.0215,4.0355,5022,0
2011-03-28,4.0355,4.0355,3.9518,3.9518,11352,0
2011-03-29,4.0006,4.0633,4.0006,4.0076,10330,0
2011-03-30,4.0564,4.0633,4.0145,4.0633,3228,0
2011-03-31,4.0633,4.0912,4.0494,4.0773,5431,0
2011-04-01,4.0355,4.0355,3.9797,4.0006,9757,0
2011-04-04,4.0076,4.0215,3.91,3.91,9878,0
2011-04-05,3.9518,4.0355,3.9239,4.0215,13111,0
2011-04-06,3.9658,4.0145,3.9658,4.0076,11120,0
2011-04-07,4.0076,4.0076,3.917,3.917,11183,0
2011-04-08,3.9658,3.9797,3.9448,3.9448,16522,0
2011-04-11,3.9309,3.9518,3.8961,3.9239,9482,0
2011-04-12,3.8891,3.8891,3.8124,3.8333,16862,0
2011-04-13,3.8333,3.8333,3.7845,3.8055,7174,0
2011-04-14,3.8333,3.8891,3.8333,3.8403,4415,0
2011-04-15,3.9379,4.0006,3.8055,4.0006,7030,0
2011-04-18,3.9658,3.9658,3.8891,3.903,1930,0
2011-04-19,3.903,3.903,3.8403,3.8403,5633,0
2011-04-20,3.8752,3.8752,3.7497,3.7915,10474,0
2011-04-21,3.8194,3.8333,3.7636,3.8194,21621,0
2011-04-25,3.7776,3.8264,3.7776,3.8264,3386,0
2011-04-26,3.8194,3.8264,3.7636,3.7706,3333,0
2011-04-27,3.7985,3.8264,3.7427,3.7427,6313,0
2011-04-28,3.7636,4.0424,3.7427,3.7776,37772,0
2011-04-29,3.7985,3.9727,3.7985,3.917,51219,0
2011-05-02,3.9727,4.0215,3.9448,4.0076,69128,0
2011-05-03,4.0076,4.0355,3.9936,4.0355,13151,0
2011-05-04,4.0703,4.0773,4.0076,4.0076,3310,0
2011-05-05,4.0076,4.0633,4.0076,4.0633,37007,0
2011-05-06,4.0424,4.0703,4.0424,4.0424,646,0
2011-05-09,4.1121,4.1818,4.0424,4.0424,43342,0
2011-05-10,4.0773,4.0912,4.0773,4.0912,10879,0
2011-05-11,4.0912,4.1121,4.0773,4.0773,7571,0
2011-05-12,4.1121,4.1191,3.9309,3.9309,7104,0
2011-05-13,3.9727,4.0215,3.9727,4.0215,1865,0
2011-05-16,4.0006,4.0633,3.9658,3.9658,3758,0
2011-05-17,3.9936,4.0215,3.9727,3.9797,7165,0
2011-05-18,3.9867,4.0076,3.9727,4.0076,4778,0
2011-05-19,3.9867,4.0076,3.9727,4.0076,7962,0
2011-05-20,3.9239,3.9867,3.91,3.91,6743,0
2011-05-23,3.8821,3.903,3.8821,3.903,287,0
2011-05-24,3.8891,3.917,3.8682,3.8961,1722,0
2011-05-25,3.91,3.9379,3.8473,3.8891,4350,0
2011-05-26,3.91,3.9448,3.8612,3.8821,3874,0
2011-05-27,3.8682,3.9239,3.7985,3.903,10066,0
2011-05-31,3.8542,3.91,3.8403,3.8473,24541,0
2011-06-01,3.8264,3.8752,3.8055,3.8055,5976,0
2011-06-02,3.8124,3.8264,3.8055,3.8264,430,0
2011-06-03,3.7985,3.8612,3.7079,3.7497,8452,0
2011-06-06,3.7009,3.7009,3.6033,3.6312,52638,0
2011-06-07,3.6103,3.6939,3.6103,3.6103,20037,0
2011-06-08,3.6521,3.6661,3.6242,3.6242,5055,0
2011-06-09,3.6312,3.7427,3.5685,3.7218,47864,0
2011-06-10,3.7079,3.8333,3.6939,3.7288,29557,0
2011-06-13,3.6661,3.7567,3.5755,3.6242,11879,0
2011-06-14,3.6452,3.6661,3.5545,3.5894,57797,0
2011-06-15,3.5894,3.7358,3.5894,3.7009,59901,0
2011-06-16,3.687,3.6939,3.6033,3.6103,24430,0
2011-06-17,3.6173,3.8612,3.6033,3.8612,8857,0
2011-06-20,3.8194,3.9239,3.8055,3.8752,19602,0
2011-06-21,3.7567,3.8333,3.7358,3.7915,9039,0
2011-06-22,3.7915,3.7915,3.7497,3.7497,1004,0
2011-06-23,3.8194,3.8194,3.6452,3.7915,717,0
2011-06-24,3.7567,3.7985,3.7148,3.7567,7977,0
2011-06-27,3.7915,3.7985,3.7497,3.7706,6289,0
2011-06-28,3.7009,3.8473,3.6242,3.8473,56162,0
2011-06-29,3.7985,3.8055,3.7915,3.7915,2587,0
2011-06-30,3.7636,3.8612,3.7636,3.8124,11699,0
2011-07-01,3.8473,3.9239,3.7985,3.9239,3234,0
2011-07-05,3.9936,3.9936,3.7636,3.7845,6567,0
2011-07-06,3.7358,3.8403,3.7218,3.7218,9183,0
2011-07-07,3.7636,3.8264,3.7636,3.8264,3584,0
2011-07-08,3.7706,3.7985,3.7636,3.7915,2197,0
2011-07-11,3.8124,3.8124,3.7636,3.7845,5036,0
2011-07-12,3.8055,3.8612,3.8055,3.8612,18394,0
2011-07-13,3.8473,3.9936,3.8333,3.8752,20992,0
2011-07-14,3.9658,4.0006,3.7915,3.7915,16507,0
2011-07-15,3.7985,3.9658,3.7845,3.8682,6630,0
2011-07-18,3.8612,3.9309,3.8612,3.8682,1804,0
2011-07-19,3.8752,4.0703,3.8682,3.9867,14204,0
2011-07-20,3.9936,4.0982,3.9797,3.9797,17935,0
2011-07-21,4.147,4.147,4.0145,4.0145,8723,0
2011-07-22,4.0912,4.1121,3.9239,4.0424,4304,0
2011-07-25,4.0355,4.1261,3.917,3.9309,19758,0
2011-07-26,3.9448,4.1191,3.7636,3.7636,38452,0
2011-07-27,3.9727,4.0215,3.6591,3.6591,88883,0
2011-07-28,3.7009,3.8264,3.7009,3.7706,44844,0
2011-07-29,3.673,3.7148,3.6591,3.687,33304,0
2011-08-01,3.7288,3.8333,3.6591,3.7218,9383,0
2011-08-02,3.673,3.8821,3.6312,3.6312,8630,0
2011-08-03,3.6452,3.6452,3.4848,3.5615,19101,0
2011-08-04,3.5545,3.6033,3.4082,3.4848,29445,0
2011-08-05,3.4082,3.5476,3.3803,3.4082,35255,0
2011-08-08,3.1991,3.5058,3.0945,3.5058,33719,0
2011-08-09,3.3594,3.4918,3.2618,3.3664,22066,0
2011-08-10,3.3455,3.5545,3.3455,3.4848,15573,0
2011-08-11,3.4709,3.5964,3.3455,3.45,15504,0
2011-08-12,3.457,3.5755,3.4291,3.5755,7084,0
2011-08-15,3.5824,3.687,3.4848,3.68,7343,0
2011-08-16,3.6312,3.673,3.3664,3.4012,22383,0
2011-08-17,3.3664,3.4709,3.3524,3.4361,5883,0
2011-08-18,3.4221,3.5545,3.3803,3.4291,6887,0
2011-08-19,3.4152,3.4848,3.3733,3.4361,20946,0
2011-08-22,3.4709,3.4709,3.3455,3.4012,2726,0
2011-08-23,3.3942,3.4709,3.3873,3.3873,7492,0
2011-08-24,3.3455,3.5127,3.3455,3.4152,6079,0
2011-08-25,3.4012,3.4012,3.2061,3.2548,27868,0
2011-08-26,3.3455,3.3455,3.3455,3.3455,339,0
2011-08-29,3.3315,3.4082,3.3315,3.3455,2047,0
2011-08-30,3.2409,3.3385,3.1921,3.3106,22609,0
2011-08-31,3.3245,3.3455,3.2548,3.3455,5573,0
2011-09-01,3.3594,3.3594,3.213,3.2758,16210,0
2011-09-02,3.2827,3.2967,3.2061,3.2967,3730,0
2011-09-06,3.1712,3.2688,3.1712,3.213,9590,0
2011-09-07,3.1712,3.2339,3.1155,3.227,5898,0
2011-09-08,3.1224,3.1364,3.1085,3.1364,2583,0
2011-09-09,3.1294,3.1573,3.1085,3.1573,6026,0
2011-09-12,3.1085,3.1852,2.9342,3.1433,24820,0
2011-09-13,3.1433,3.2688,3.0179,3.1782,5357,0
2011-09-14,3.1991,3.2061,3.1015,3.2061,9039,0
2011-09-15,3.1155,3.1782,3.1015,3.1503,24228,0
2011-09-16,3.0876,3.1991,3.0318,3.1991,9788,0
2011-09-19,3.1503,3.1503,3.0458,3.1015,8514,0
2011-09-20,3.1155,3.1782,3.0806,3.0806,14344,0
2011-09-21,3.1364,3.3315,3.1364,3.2827,14204,0
2011-09-22,3.2061,3.2061,3.0806,3.1433,3149,0
2011-09-23,3.2339,3.3315,3.1642,3.2758,7030,0
2011-09-26,3.2548,3.3315,3.22,3.3036,10617,0
2011-09-27,3.3315,3.3315,3.1852,3.2548,9613,0
2011-09-28,3.2618,3.3803,3.1642,3.2967,11335,0
2011-09-29,3.22,3.3803,3.22,3.3803,3874,0
2011-09-30,3.22,3.3803,3.22,3.3664,2152,0
2011-10-03,3.3455,3.3455,3.2339,3.3106,5501,0
2011-10-04,3.1642,3.22,3.0736,3.0736,11633,0
2011-10-05,3.1364,3.3594,3.1364,3.22,23813,0
2011-10-07,3.1015,3.1364,3.0597,3.0597,9151,0
2011-10-10,3.0667,3.1224,3.0667,3.0667,1793,0
2011-10-11,3.1364,3.2061,3.0597,3.2061,3974,0
2011-10-12,3.0736,3.1573,3.0527,3.1573,2296,0
2011-10-13,3.1503,3.1712,3.1503,3.1712,2870,0
2011-10-14,3.0458,3.2339,3.0458,3.2339,4304,0
2011-10-17,3.2479,3.2548,3.213,3.227,6141,0
2011-10-18,3.2618,3.3036,3.2548,3.2758,6026,0
2011-10-19,3.1782,3.2758,3.1782,3.2758,19519,0
2011-10-20,3.2479,3.2479,3.2339,3.2339,2009,0
2011-10-21,3.2758,3.2758,3.2548,3.2758,81926,0
2011-10-24,3.2409,3.2758,3.2061,3.2758,6457,0
2011-10-25,3.2548,3.2758,3.2339,3.2758,10619,0
2011-10-26,3.2061,3.2758,3.2061,3.2758,3300,0
2011-10-27,3.2618,3.3106,3.1852,3.3106,15940,0
2011-10-28,3.3385,3.3385,3.3385,3.3385,143,0
2011-10-31,3.2827,3.3036,3.2758,3.2758,6313,0
2011-11-01,3.2061,3.213,3.1921,3.213,4389,0
2011-11-02,3.1712,3.1991,3.1642,3.1991,2870,0
2011-11-03,3.1921,3.1921,3.1642,3.1921,8609,0
2011-11-04,3.1433,3.1782,3.1433,3.1782,1291,0
2011-11-07,3.0318,3.1573,3.0318,3.1503,2161,0
2011-11-08,3.0248,3.1782,3.0248,3.1364,11197,0
2011-11-09,3.0527,3.0667,3.0527,3.0597,1377,0
2011-11-10,3.1782,3.1921,3.1085,3.1085,2870,0
2011-11-14,3.0876,3.1364,3.0318,3.1085,6858,0
2011-11-15,3.0458,3.0667,2.997,3.0109,27522,0
2011-11-16,2.983,3.0667,2.983,3.0318,7441,0
2011-11-17,3.0248,3.0248,2.9273,2.9552,9713,0
2011-11-18,3.0109,3.0109,2.9552,3.0109,2870,0
2011-11-21,2.983,2.983,2.8785,2.8785,6752,0
2011-11-22,2.8506,3.0179,2.8506,2.9482,1435,0
2011-11-23,2.8924,3.0109,2.8436,2.9273,3874,0
2011-11-25,2.8506,2.9412,2.8506,2.8924,3730,0
2011-11-28,2.8506,3.0109,2.8506,2.8924,9757,0
2011-11-29,2.8576,2.8924,2.6415,2.6764,81014,0
2011-11-30,2.7809,2.8018,2.6833,2.7809,25873,0
2011-12-01,2.753,2.8576,2.6415,2.6485,36878,0
2011-12-02,2.6624,2.7182,2.5788,2.6694,26796,0
2011-12-05,2.6624,2.76,2.5997,2.6136,127509,0
2011-12-06,2.7461,2.7739,2.6485,2.7739,32212,0
2011-12-07,2.6694,2.8506,2.6276,2.8227,15652,0
2011-12-08,2.6206,2.7809,2.5858,2.6694,27676,0
2011-12-09,2.6833,2.6833,2.6136,2.6136,27476,0
2011-12-12,2.5788,2.5997,2.5161,2.5439,25498,0
2011-12-13,2.5648,2.5788,2.4394,2.4394,31039,0
2011-12-14,2.3767,2.3767,2.2652,2.3279,45691,0
2011-12-15,2.3348,2.4115,2.2303,2.3,139502,0
2011-12-16,2.2652,2.4045,2.2652,2.3,20031,0
2011-12-19,2.3139,2.5718,2.3139,2.5439,29050,0
2011-12-20,2.53,2.5439,2.3348,2.3627,47550,0
2011-12-21,2.4742,2.4742,2.307,2.307,16823,0
2011-12-22,2.3348,2.5161,2.3348,2.4045,34062,0
2011-12-23,2.3767,2.4812,2.3767,2.4464,14298,0
2011-12-27,2.4115,2.5021,2.3418,2.4115,22116,0
2011-12-28,2.3767,2.4394,2.2721,2.2721,50701,0
2011-12-29,2.3418,2.4533,2.3418,2.4045,25796,0
2011-12-30,2.3767,2.4533,2.3697,2.3976,62594,0
2012-01-03,2.5509,2.6973,2.4394,2.6973,11625,0
2012-01-04,2.6555,2.76,2.523,2.7391,28552,0
2012-01-05,2.5997,2.7252,2.4464,2.6694,7317,0
2012-01-06,2.6694,2.7391,2.6624,2.7391,430,0
2012-01-09,2.6624,2.6973,2.5439,2.6903,5109,0
2012-01-10,2.6903,2.8715,2.6903,2.7112,14408,0
2012-01-11,2.753,2.7879,2.7391,2.7461,9326,0
2012-01-12,2.6903,2.8018,2.6624,2.6694,3550,0
2012-01-13,2.6624,2.8715,2.6624,2.7182,4098,0
2012-01-17,2.7461,2.9203,2.6694,2.8227,8465,0
2012-01-18,2.7879,2.8715,2.76,2.7948,8665,0
2012-01-19,2.8018,2.8924,2.7042,2.8018,4920,0
2012-01-20,2.753,2.9133,2.7112,2.8158,5739,0
2012-01-23,2.8018,2.8018,2.6903,2.6903,9269,0
2012-01-24,2.753,2.8367,2.753,2.8227,5677,0
2012-01-25,2.6624,2.8855,2.6624,2.8576,13989,0
2012-01-26,2.8506,2.8506,2.5997,2.6485,29766,0
2012-01-27,2.6276,2.6903,2.5788,2.6624,7774,0
2012-01-30,2.6764,2.7042,2.6555,2.7042,2870,0
2012-01-31,2.5927,2.7182,2.5927,2.7182,13903,0
2012-02-01,2.6764,2.753,2.6694,2.7461,7336,0
2012-02-02,2.7182,2.7182,2.6485,2.6694,15209,0
2012-02-03,2.753,2.753,2.7042,2.7042,18720,0
2012-02-06,2.7252,2.8576,2.7112,2.7948,16213,0
2012-02-07,2.8506,2.8576,2.7182,2.8227,35976,0
2012-02-08,2.8227,2.8506,2.7252,2.8227,12956,0
2012-02-09,2.8158,2.8855,2.7252,2.7948,8322,0
2012-02-10,2.7879,2.7879,2.7391,2.767,3640,0
2012-02-13,2.76,2.8158,2.753,2.7879,6576,0
2012-02-14,2.8158,2.8227,2.7391,2.76,4423,0
2012-02-15,2.8924,2.8924,2.6764,2.8227,14204,0
2012-02-16,2.8158,2.8297,2.8158,2.8227,25285,0
2012-02-17,2.8297,2.8367,2.7112,2.7112,15549,0
2012-02-21,2.7879,2.7879,2.7252,2.7739,3435,0
2012-02-22,2.76,2.8088,2.6624,2.8088,24040,0
2012-02-23,2.7739,2.8158,2.7739,2.7948,24238,0
2012-02-24,2.7809,2.8645,2.7809,2.8645,22962,0
2012-02-27,2.8227,2.9203,2.8227,2.8994,10085,0
2012-02-28,2.9133,2.997,2.8855,2.9621,24205,0
2012-02-29,2.9621,2.9761,2.9133,2.9761,7171,0
2012-03-01,2.9691,3.0458,2.9064,3.0318,29988,0
2012-03-02,2.9342,2.983,2.8855,2.9133,28529,0
2012-03-05,2.9133,2.9482,2.8855,2.8855,14173,0
2012-03-06,2.8855,2.9482,2.7879,2.9273,9388,0
2012-03-07,2.9412,2.9761,2.8367,2.9064,16872,0
2012-03-08,2.9482,2.997,2.8436,2.8715,5603,0
2012-03-09,2.8924,3.0039,2.8576,2.9621,10031,0
2012-03-12,2.997,2.997,2.9621,2.9621,5058,0
2012-03-13,2.9761,2.997,2.8645,2.997,24823,0
2012-03-14,2.997,3.0527,2.997,3.0527,11026,0
2012-03-15,3.0388,3.0527,2.997,3.0527,10521,0
2012-03-16,3.0179,3.1433,2.997,3.1433,10462,0
2012-03-19,3.1294,3.1364,3.0667,3.1155,1931,0
2012-03-20,3.0736,3.1364,3.0039,3.0458,8393,0
2012-03-21,3.0109,3.1433,2.997,3.0527,4898,0
2012-03-22,3.0109,3.0527,3.0039,3.0179,2584,0
2012-03-26,3.0388,3.1294,2.997,3.0248,3443,0
2012-03-27,3.0388,3.1155,3.0109,3.0876,7792,0
2012-03-28,3.0945,3.1155,2.997,3.0597,9368,0
2012-03-29,3.0039,3.1085,2.997,3.0527,2321,0
2012-03-30,3.0806,3.0806,3.0039,3.0736,852,0
2012-04-03,3.0039,3.0109,2.8645,2.9273,8762,0
2012-04-04,2.9691,2.9691,2.9273,2.9273,1578,0
2012-04-05,2.9203,3.0527,2.9203,3.0318,2375,0
2012-04-09,3.0667,3.0667,3.0179,3.0667,2152,0
2012-04-10,3.0388,3.0388,2.8855,2.9273,5636,0
2012-04-11,3.0388,3.0527,2.9133,2.9621,10794,0
2012-04-12,2.9342,2.9342,2.9133,2.9133,574,0
2012-04-13,2.9203,2.9621,2.9133,2.9133,3608,0
2012-04-16,2.9273,2.9691,2.9273,2.9691,8752,0
2012-04-17,2.9412,2.9412,2.9273,2.9273,2534,0
2012-04-18,2.9203,2.983,2.9133,2.983,24681,0
2012-04-19,2.983,3.0109,2.9273,2.9621,29374,0
2012-04-20,2.9621,3.0527,2.9342,3.0527,10177,0
2012-04-23,2.9691,2.9761,2.9621,2.9621,2611,0
2012-04-24,2.9621,3.0388,2.9621,3.0388,5630,0
2012-04-25,3.0667,3.3106,2.9691,3.2897,30749,0
2012-04-26,3.1364,3.1364,2.8367,2.8367,72586,0
2012-04-27,2.8367,2.9203,2.8367,2.8994,2330,0
2012-04-30,2.8715,2.9761,2.8297,2.9761,4448,0
2012-05-01,2.8227,2.8436,2.76,2.8297,8698,0
2012-05-02,2.7391,2.767,2.7391,2.753,5449,0
2012-05-03,2.753,2.7948,2.6136,2.6136,38719,0
2012-05-04,2.6136,2.6903,2.5858,2.5927,13788,0
2012-05-08,2.5648,2.5648,2.4533,2.5091,17273,0
2012-05-09,2.4812,2.6276,2.4812,2.6206,12052,0
2012-05-10,2.6206,2.76,2.6206,2.7042,2439,0
2012-05-11,2.6624,2.6833,2.5788,2.5788,6743,0
2012-05-14,2.7391,2.7391,2.5858,2.5858,3443,0
2012-05-16,2.5927,2.5927,2.4464,2.4464,4627,0
2012-05-17,2.4324,2.5788,2.4185,2.4255,12626,0
2012-05-18,2.3209,2.7112,2.293,2.4394,10207,0
2012-05-21,2.3139,2.3279,2.2721,2.3209,12414,0
2012-05-22,2.3209,2.3836,2.2303,2.2303,12399,0
2012-05-23,2.2303,2.2442,2.1048,2.1885,24664,0
2012-05-24,2.1745,2.2164,2.1258,2.1815,7025,0
2012-05-25,2.2024,2.5021,2.1048,2.5021,22526,0
2012-05-29,2.5439,2.5439,2.4673,2.4673,11378,0
2012-05-30,2.4812,2.5091,2.293,2.5091,6534,0
2012-05-31,2.4673,2.53,2.4603,2.4603,7198,0
2012-06-01,2.3139,2.5509,2.2861,2.3348,9541,0
2012-06-04,2.307,2.3418,2.307,2.3348,33709,0
2012-06-05,2.3488,2.3627,2.2303,2.3209,9026,0
2012-06-06,2.3279,2.4673,2.3209,2.3697,21152,0
2012-06-07,2.3906,2.3906,2.3348,2.3627,5616,0
2012-06-08,2.3558,2.537,2.3209,2.3836,5022,0
2012-06-11,2.3836,2.5161,2.293,2.5161,5735,0
2012-06-12,2.3418,2.4812,2.3209,2.4324,23754,0
2012-06-14,2.4394,2.4952,2.3697,2.3697,27057,0
2012-06-15,2.4324,2.4394,2.3767,2.3767,24417,0
2012-06-18,2.3697,2.3976,2.3697,2.3697,11550,0
2012-06-19,2.3418,2.537,2.3418,2.3906,9758,0
2012-06-20,2.4464,2.4952,2.3,2.4952,9369,0
2012-06-21,2.4603,2.4882,2.3139,2.3139,15282,0
2012-06-22,2.3627,2.53,2.1606,2.2582,13520,0
2012-06-25,2.3697,2.4464,2.2721,2.3767,15359,0
2012-06-26,2.3627,2.4742,2.2512,2.2791,6537,0
2012-06-27,2.2861,2.3836,2.2652,2.2652,9478,0
2012-06-28,2.2373,2.3,2.2303,2.2373,14204,0
2012-06-29,2.3,2.3,2.2583,2.3,25396,0
2012-07-02,2.293,2.307,2.2512,2.2652,5742,0
2012-07-03,2.2373,2.3558,2.2303,2.3558,16742,0
2012-07-05,2.3209,2.3697,2.2721,2.3627,20159,0
2012-07-06,2.3488,2.3697,2.3418,2.3558,574,0
2012-07-09,2.2512,2.3139,2.2512,2.3139,6122,0
2012-07-10,2.3139,2.3488,2.3139,2.3139,1148,0
2012-07-11,2.307,2.3488,2.2373,2.2652,8330,0
2012-07-12,2.293,2.3767,2.2861,2.3279,26902,0
2012-07-13,2.307,2.307,2.2582,2.2582,1578,0
2012-07-16,2.3139,2.3558,2.2442,2.3558,7461,0
2012-07-17,2.3279,2.3418,2.2721,2.2895,6313,0
2012-07-18,2.2721,2.3348,2.2721,2.3348,19083,0
2012-07-19,2.3348,2.3697,2.3139,2.3697,39474,0
2012-07-20,2.3697,2.3697,2.3488,2.3627,5309,0
2012-07-23,2.3209,2.4394,2.3209,2.3767,14204,0
2012-07-24,2.3906,2.3906,2.3139,2.3767,10983,0
2012-07-25,2.3767,2.4045,2.3627,2.3627,8465,0
2012-07-26,2.3767,2.4045,2.3627,2.4045,1435,0
2012-07-27,2.4393,2.4394,2.3767,2.4255,12826,0
2012-07-30,2.3906,2.4394,2.3906,2.4255,10617,0
2012-07-31,2.3976,2.4115,2.2516,2.4115,15532,0
2012-08-01,2.2861,2.4394,2.2652,2.4394,9355,0
2012-08-02,2.4255,2.4952,2.4011,2.4011,61281,0
2012-08-03,2.4185,2.4324,2.415,2.415,11300,0
2012-08-06,2.4255,2.5161,2.3995,2.4255,27658,0
2012-08-07,2.4464,2.4603,2.3836,2.4603,6144,0
2012-08-08,2.4115,2.4324,2.2861,2.3558,19863,0
2012-08-09,2.3558,2.4394,2.3069,2.3488,34449,0
2012-08-10,2.3697,2.3766,2.3139,2.3766,2009,0
2012-08-13,2.3558,2.4464,2.3558,2.4464,1966,0
2012-08-14,2.3558,2.4255,2.3,2.3558,2475,0
2012-08-15,2.3001,2.4394,2.3001,2.4394,1040,0
2012-08-16,2.3209,2.3558,2.2652,2.307,22000,0
2012-08-17,2.307,2.3558,2.307,2.3558,14210,0
2012-08-21,2.3836,2.4324,2.3488,2.3488,3237,0
2012-08-22,2.3488,2.5091,2.3418,2.4394,12339,0
2012-08-23,2.4533,2.5439,2.4394,2.509,11131,0
2012-08-24,2.5161,2.537,2.3976,2.4812,1004,0
2012-08-27,2.4394,2.5509,2.4394,2.5439,9778,0
2012-08-28,2.4394,2.4876,2.3627,2.4324,9691,0
2012-08-29,2.4673,2.6206,2.4673,2.5858,18797,0
2012-08-30,2.53,2.6345,2.5091,2.6345,13431,0
2012-08-31,2.5788,2.8088,2.5439,2.6903,19077,0
2012-09-04,2.5509,2.7042,2.537,2.6486,3627,0
2012-09-05,2.6903,2.7943,2.6485,2.6485,9117,0
2012-09-06,2.8227,2.9621,2.753,2.9552,42398,0
2012-09-07,2.997,3.1364,2.9133,2.9133,9900,0
2012-09-10,2.9761,2.99,2.9621,2.9691,8465,0
2012-09-11,2.9621,3.0527,2.8506,2.9691,4089,0
2012-09-12,2.7879,2.8506,2.7879,2.8088,11765,0
2012-09-13,2.8297,3.0318,2.8297,2.8924,5452,0
2012-09-14,2.8367,2.9133,2.8297,2.9064,1027,0
2012-09-17,2.8924,2.99,2.8924,2.99,2296,0
2012-09-18,2.9482,2.9482,2.9482,2.9482,215,0
2012-09-19,2.8715,2.9691,2.8715,2.9273,4708,0
2012-09-20,2.9621,3.0248,2.8715,2.8924,27226,0
2012-09-21,2.9064,2.9586,2.8088,2.9064,22583,0
2012-09-24,2.8297,2.8506,2.8053,2.8297,3874,0
2012-09-25,2.7879,2.9273,2.7809,2.8367,15711,0
2012-09-26,2.7948,2.8227,2.7879,2.8227,865,0
2012-09-27,2.7809,2.8227,2.7809,2.7809,13323,0
2012-09-28,2.7809,2.8924,2.6903,2.7739,21889,0
2012-10-01,2.8018,2.8018,2.7461,2.773,12417,0
2012-10-02,2.8017,2.8018,2.7458,2.7458,6435,0
2012-10-03,2.8018,2.8227,2.7879,2.7886,12196,0
2012-10-04,2.8227,2.8367,2.8227,2.8367,8465,0
2012-10-05,2.8366,2.8576,2.8089,2.8576,2504,0
2012-10-08,2.8576,2.8576,2.8576,2.8576,430,0
2012-10-09,2.8576,2.8645,2.8436,2.8436,8178,0
2012-10-10,2.8924,2.9273,2.8436,2.8436,5577,0
2012-10-11,2.8994,2.9273,2.8576,2.864,19372,0
2012-10-12,2.8576,2.8924,2.8436,2.8436,1722,0
2012-10-15,2.8645,2.9273,2.8436,2.8436,16652,0
2012-10-16,2.8924,2.9273,2.8924,2.9273,146276,0
2012-10-19,2.9029,2.9202,2.8436,2.9133,6444,0
2012-10-22,2.8924,2.9273,2.8854,2.9273,4735,0
2012-10-23,2.8715,2.8924,2.8576,2.8924,11550,0
2012-10-25,2.8645,2.8924,2.8367,2.8367,21235,0
2012-10-26,2.8367,2.8576,2.8367,2.8576,5918,0
2012-10-31,2.8924,2.997,2.8924,2.9691,202334,0
2012-11-01,2.9384,3.0938,2.9384,3.0039,73550,0
2012-11-02,2.9203,2.9761,2.9064,2.9761,12742,0
2012-11-05,2.9761,2.9831,2.9621,2.9621,5386,0
2012-11-06,3.0039,3.2061,3.0039,3.1294,62657,0
2012-11-07,3.0806,3.0806,3.0667,3.0667,5165,0
2012-11-09,2.983,3.0318,2.9761,2.997,7406,0
2012-11-12,2.9482,2.9761,2.9482,2.9761,735,0
2012-11-13,2.9621,2.99,2.9549,2.9691,6006,0
2012-11-14,2.9482,2.9552,2.9482,2.9482,4448,0
2012-11-15,2.9273,2.9273,2.9273,2.9273,254,0
2012-11-16,2.9621,2.9691,2.9273,2.9621,31135,0
2012-11-19,2.997,2.997,2.9273,2.9691,6251,0
2012-11-20,2.9342,2.9691,2.9203,2.9691,4304,0
2012-11-21,2.9203,2.9969,2.9203,2.9969,2152,0
2012-11-23,2.9273,2.9273,2.9273,2.9273,861,0
2012-11-26,2.9761,3.0332,2.9761,3.0332,3154,0
2012-11-27,3.0248,3.0388,3.0248,3.0388,3228,0
2012-11-28,3.0597,3.0597,3.0388,3.0388,14465,0
2012-11-29,2.9412,2.983,2.8227,2.9133,16213,0
2012-11-30,2.8924,3.0318,2.8924,3.0318,2168,0
2012-12-03,3.0318,3.0318,2.8227,2.9412,8218,0
2012-12-04,2.8576,2.983,2.8576,2.983,10043,0
2012-12-05,2.8855,2.9552,2.8785,2.9552,4600,0
2012-12-06,2.9552,2.99,2.8924,2.99,8977,0
2012-12-07,2.9621,2.9621,2.8924,2.9182,19796,0
2012-12-10,3.7358,3.7706,3.1782,3.2967,252728,0
2012-12-11,3.3455,3.4639,3.3176,3.4152,144430,0
2012-12-12,3.4848,3.7217,3.4779,3.5545,279590,0
2012-12-13,3.1364,3.5545,3.0395,3.4291,356374,0
2012-12-14,3.4291,3.5754,3.2758,3.2758,143187,0
2012-12-17,3.4152,3.428,3.1269,3.2061,212678,0
2012-12-18,3.0806,3.1712,3.0109,3.1712,134464,0
2012-12-19,3.0876,3.1364,3.0388,3.1085,124622,0
2012-12-20,3.1991,3.3873,3.1224,3.3455,120401,0
2012-12-21,3.3385,3.4291,3.2618,3.3524,71487,0
2012-12-24,3.4012,3.4708,3.3106,3.4416,54087,0
2012-12-26,3.4848,3.4848,3.4013,3.457,67993,0
2012-12-27,3.4152,3.45,3.3594,3.45,95713,0
2012-12-28,3.49,3.5,3.2,3.42,131262,0
2012-12-31,3.44,3.46,3.3476,3.44,78462,0
2013-01-02,3.41,3.5,3.36,3.5,34538,0
2013-01-03,3.55,3.55,3.42,3.52,21398,0
2013-01-04,3.48,3.54,3.43,3.47,28762,0
2013-01-07,3.445,3.4799,3.43,3.47,17349,0
2013-01-08,3.48,3.48,3.37,3.48,37133,0
2013-01-09,3.51,3.79,3.451,3.7,28507,0
2013-01-10,3.83,3.91,3.75,3.81,15473,0
2013-01-11,3.72,3.9,3.71,3.78,11549,0
2013-01-14,3.78,3.78,3.6601,3.7,12201,0
2013-01-15,3.76,3.76,3.66,3.69,4310,0
2013-01-16,3.66,3.73,3.6501,3.66,1943,0
2013-01-17,3.65,3.7498,3.6,3.65,14655,0
2013-01-18,3.65,3.79,3.65,3.74,7309,0
2013-01-22,3.74,3.9,3.74,3.85,13360,0
2013-01-23,3.9,4.05,3.89,4.03,31165,0
2013-01-24,4.03,4.5,4.03,4.38,71024,0
2013-01-25,4.07,4.3699,4.07,4.18,14069,0
2013-01-28,4.24,4.2468,3.94,4.02,24487,0
2013-01-29,3.95,4.2,3.95,4.06,30627,0
2013-01-30,4.18,4.2,4.1,4.18,5216,0
2013-01-31,4.2,4.3023,4.2,4.24,2298,0
2013-02-01,4.21,4.2899,4.21,4.26,15170,0
2013-02-04,4.22,4.22,4.1,4.15,10982,0
2013-02-05,4.21,4.29,4.2,4.22,16423,0
2013-02-06,4.26,4.27,4.15,4.21,10144,0
2013-02-07,4.25,4.38,4.25,4.35,7669,0
2013-02-08,4.4,4.4,4.29,4.359,4730,0
2013-02-11,4.3,4.3,4.2,4.21,14583,0
2013-02-12,4.34,4.37,4.2,4.27,9463,0
2013-02-13,4.32,4.36,4.2001,4.36,3010,0
2013-02-14,4.36,4.4,4.3,4.36,24708,0
2013-02-15,4.36,4.38,4.3345,4.38,3433,0
2013-02-19,4.35,4.39,4.35,4.39,4037,0
2013-02-20,4.389,4.4299,4.36,4.37,20967,0
2013-02-21,4.33,4.499,4.3,4.46,18818,0
2013-02-22,4.48,4.56,4.47,4.56,4880,0
2013-02-25,4.62,4.762,4.6,4.6,3620,0
2013-02-26,4.59,4.6,4.38,4.53,7481,0
2013-02-27,4.55,4.61,4.48,4.56,9068,0
2013-02-28,4.56,4.65,4.5,4.58,18277,0
2013-03-01,4.5,4.75,4.5,4.66,3916,0
2013-03-04,4.56,4.56,4.44,4.48,600,0
2013-03-05,4.5101,4.7,4.4622,4.66,12541,0
2013-03-06,4.73,4.75,4.73,4.74,6698,0
2013-03-07,4.76,4.7899,4.42,4.62,10897,0
2013-03-08,4.74,4.7999,4.59,4.75,12429,0
2013-03-11,4.47,4.79,4.47,4.75,10359,0
2013-03-12,4.69,4.74,4.64,4.74,2777,0
2013-03-13,4.6,4.84,4.42,4.53,14500,0
2013-03-14,4.7999,4.7999,4.64,4.78,1027,0
2013-03-15,4.8,4.8,4.42,4.53,17459,0
2013-03-18,4.52,4.57,4.45,4.53,5077,0
2013-03-19,4.4601,4.55,4.4601,4.55,390,0
2013-03-20,4.47,4.6799,4.45,4.63,1471,0
2013-03-22,4.55,4.8,4.55,4.7,16863,0
2013-03-25,4.75,4.77,4.52,4.77,6360,0
2013-03-26,4.55,4.72,4.5,4.69,2212,0
2013-03-27,4.69,4.77,4.68,4.77,25366,0
2013-03-28,4.72,4.93,4.72,4.93,15259,0
2013-04-01,4.96,4.96,4.6,4.81,39367,0
2013-04-02,4.56,4.9,4.56,4.9,4778,0
2013-04-03,4.9,5.759,4.75,5.44,24540,0
2013-04-04,5.51,5.7,5.25,5.52,139998,0
2013-04-05,5.51,7.4,5.51,7.02,258463,0
2013-04-08,6.88,8.25,6.75,7.86,524896,0
2013-04-09,8.09,8.1,7.5301,7.86,392304,0
2013-04-10,7.77,7.8,7.59,7.68,89076,0
2013-04-11,7.99,8.05,7.69,7.89,99526,0
2013-04-12,7.95,7.95,7.72,7.79,54752,0
2013-04-15,7.81,8.1799,7.69,7.89,58900,0
2013-04-16,8.09,8.18,7.8,7.99,40286,0
2013-04-17,8,8.04,7.84,7.95,67377,0
2013-04-18,8.03,8.05,7.8501,7.89,34997,0
2013-04-19,8.04,8.15,7.91,8,38614,0
2013-04-22,8.13,9.179,8,8.62,112978,0
2013-04-23,8.93,9.17,8.78,9.14,89406,0
2013-04-24,9.19,9.19,8.52,8.68,93863,0
2013-04-25,8.5,9.22,8.07,9.05,199355,0
2013-04-26,9.25,9.25,8.8101,9.03,92653,0
2013-04-29,9.03,9.12,8.73,8.99,69652,0
2013-04-30,9,9.15,8.79,8.79,154195,0
2013-05-01,8.9,8.9,8.1,8.25,117814,0
2013-05-02,8.36,8.7275,8.21,8.52,24547,0
2013-05-03,8.69,8.93,8.45,8.56,45687,0
2013-05-06,8.47,8.5599,8.277,8.44,27600,0
2013-05-07,8.44,8.751,8.44,8.61,30165,0
2013-05-08,8.47,8.53,8.2,8.53,38431,0
2013-05-09,8.42,8.5,8.14,8.22,15659,0
2013-05-10,8.16,8.19,7.65,7.94,60811,0
2013-05-13,7.92,7.95,7.66,7.89,24960,0
2013-05-14,7.85,7.86,7.7001,7.78,22271,0
2013-05-15,7.71,7.9,7.5301,7.85,42871,0
2013-05-16,7.75,8.1,7.721,7.97,55728,0
2013-05-17,7.97,8.06,7.88,7.99,17475,0
2013-05-20,7.89,7.97,7.61,7.9,22107,0
2013-05-21,7.84,8,7.74,7.82,27322,0
2013-05-22,7.84,7.96,7.6301,7.75,33865,0
2013-05-23,7.7,7.96,7.7,7.95,14546,0
2013-05-24,7.85,7.98,7.72,7.89,14820,0
2013-05-28,8.02,8.02,7.62,7.74,35085,0
2013-05-29,7.62,7.85,7.61,7.66,28457,0
2013-05-30,7.63,7.93,7.5,7.63,30773,0
2013-05-31,7.62,7.7,7.58,7.69,19678,0
2013-06-03,7.7,7.9,7.16,7.49,49794,0
2013-06-04,7.43,7.47,7.18,7.21,30330,0
2013-06-05,7.26,7.2799,6.67,6.89,56265,0
2013-06-06,6.8,7.29,6.8,7,50748,0
2013-06-07,7.01,7.16,6.93,7.03,17415,0
2013-06-10,7.11,7.5,7.055,7.3,40681,0
2013-06-11,7.2,7.3,6.911,7.08,67105,0
2013-06-12,7.07,7.08,6.841,6.96,42253,0
2013-06-13,6.93,7.1,6.89,6.97,25742,0
2013-06-14,7.03,7.05,6.88,6.96,20351,0
2013-06-17,6.91,7,6.9,6.92,23199,0
2013-06-18,6.98,7.02,6.72,6.93,17528,0
2013-06-19,7.03,7.03,6.61,6.61,21794,0
2013-06-20,6.65,6.85,6.35,6.44,27369,0
2013-06-21,6.58,7.23,6.32,6.55,31271,0
2013-06-24,6.41,6.75,6.2801,6.7,43138,0
2013-06-25,6.81,6.969,6.4301,6.8,26622,0
2013-06-26,6.82,7.05,6.46,6.71,78020,0
2013-06-27,6.95,7.01,6.56,6.72,62758,0
2013-06-28,6.73,6.8,6.35,6.4,1514731,0
2013-07-01,6.44,6.8875,6.42,6.65,90277,0
2013-07-02,6.67,6.9025,6.44,6.47,56625,0
2013-07-03,6.42,6.53,6.42,6.46,25862,0
2013-07-05,6.54,6.54,6.43,6.45,26152,0
2013-07-08,6.44,6.54,6.38,6.4,65961,0
2013-07-09,6.4375,6.88,6.4375,6.75,118130,0
2013-07-10,6.73,7.64,6.73,7.45,165296,0
2013-07-11,7.51,7.695,7.09,7.15,98408,0
2013-07-12,7.19,7.52,7.19,7.49,53413,0
2013-07-15,7.65,8,7.48,7.94,72080,0
2013-07-16,7.98,7.98,7.62,7.84,74859,0
2013-07-17,7.87,7.9199,7.29,7.7,75794,0
2013-07-18,7.71,7.75,7.48,7.64,23220,0
2013-07-19,7.58,7.73,7.51,7.68,43498,0
2013-07-22,7.64,7.85,7.62,7.84,50306,0
2013-07-23,7.85,7.99,7.74,7.88,67795,0
2013-07-24,7.92,7.99,7.825,7.87,28867,0
2013-07-25,7.88,7.99,7.815,7.96,50304,0
2013-07-26,7.98,7.99,7.885,7.94,38761,0
2013-07-29,7.94,8.16,7.856,8.05,60140,0
2013-07-30,8.06,8.09,7.68,7.82,36853,0
2013-07-31,7.99,8.01,7.7,7.71,44407,0
2013-08-01,7.8,8,7.2,7.63,60792,0
2013-08-02,7.57,7.95,7.57,7.87,50403,0
2013-08-05,7.89,8.14,7.87,8.13,79653,0
2013-08-06,8.14,8.19,8,8.06,37712,0
2013-08-07,8.09,8.11,7.9,8.07,46090,0
2013-08-08,8.14,8.14,7.94,8.07,46725,0
2013-08-09,8.02,8.12,8.01,8.07,64086,0
2013-08-12,8.07,8.11,8.05,8.11,48101,0
2013-08-13,8.09,8.12,8.02,8.12,60125,0
2013-08-14,8.09,8.13,8,8.11,45052,0
2013-08-15,8.05,8.0699,7.95,8.06,72988,0
2013-08-16,8.02,8.1299,7.95,8.1,41187,0
2013-08-19,7.99,8.09,7.59,7.59,24556,0
2013-08-20,7.57,7.78,7.57,7.61,30128,0
2013-08-21,7.6,7.73,7.57,7.65,32248,0
2013-08-22,7.73,7.75,7.65,7.73,14980,0
2013-08-23,7.73,7.98,7.73,7.93,11751,0
2013-08-26,7.93,7.94,7.75,7.81,18874,0
2013-08-27,7.75,7.89,7.51,7.59,31583,0
2013-08-28,7.61,7.68,7.32,7.33,45646,0
2013-08-29,7.31,7.74,7.31,7.62,57063,0
2013-08-30,7.64,7.64,7.42,7.49,40517,0
2013-09-03,7.52,7.84,7.46,7.84,25617,0
2013-09-04,7.86,8.08,7.71,8.08,27499,0
2013-09-05,8.1,8.18,8.03,8.14,39546,0
2013-09-06,8.1,8.18,8.05,8.17,32421,0
2013-09-09,8.18,8.41,8.17,8.32,43141,0
2013-09-10,8.32,8.32,7.95,8.2,19550,0
2013-09-11,8.15,8.24,7.8938,8.12,15092,0
2013-09-12,8.09,8.23,8.02,8.12,11024,0
2013-09-13,8.15,8.2,7.78,7.91,24412,0
2013-09-16,8.1,8.1,7.92,8.05,41612,0
2013-09-17,8.05,8.2,7.71,8.2,26221,0
2013-09-18,8.16,8.22,8.05,8.2,27628,0
2013-09-19,8.21,8.21,8.1,8.11,14098,0
2013-09-20,8.11,8.11,7.89,7.96,39017,0
2013-09-23,7.93,7.98,7.76,7.81,17056,0
2013-09-24,7.83,8.14,7.76,8.03,29593,0
2013-09-25,8,8.05,7.92,7.94,11100,0
2013-09-26,7.9,8.1,7.7,7.78,24100,0
2013-09-27,7.75,8.01,7.35,7.87,12000,0
2013-09-30,7.92,8.15,7.61,7.96,30300,0
2013-10-01,7.99,8.04,7.7,7.76,13673,0
2013-10-02,7.74,7.9,7.64,7.76,19441,0
2013-10-03,7.76,7.85,7.59,7.66,16465,0
2013-10-04,7.72,7.86,7.6,7.63,13349,0
2013-10-07,7.47,7.62,7.32,7.45,22459,0
2013-10-08,7.42,7.48,7.22,7.22,28500,0
2013-10-09,7.22,7.59,7.22,7.51,15500,0
2013-10-10,7.59,7.9,7.41,7.89,18100,0
2013-10-11,7.85,8,7.6,8,28500,0
2013-10-14,7.74,7.97,7.63,7.9,29000,0
2013-10-15,7.86,8,7.65,7.94,34100,0
2013-10-16,8,8,7.6,7.79,31800,0
2013-10-17,7.75,7.88,7.6,7.74,24600,0
2013-10-18,7.81,7.95,7.63,7.94,46645,0
2013-10-21,7.92,7.99,7.7,7.89,37300,0
2013-10-22,7.87,7.89,7.75,7.88,12052,0
2013-10-23,7.82,7.97,7.82,7.97,8900,0
2013-10-24,7.95,8.05,7.75,8.04,20302,0
2013-10-25,8.05,8.05,7.9,8,8000,0
2013-10-28,7.9,8.01,7.89,7.98,14000,0
2013-10-29,7.96,8.07,7.88,8.07,16800,0
2013-10-30,8.05,8.07,7.75,7.96,19900,0
2013-10-31,7.99,7.99,7.81,7.88,12935,0
2013-11-01,7.85,7.95,7.75,7.78,32500,0
2013-11-04,7.77,7.98,7.59,7.68,17500,0
2013-11-05,7.75,7.75,7.6,7.64,5790,0
2013-11-06,7.67,7.7,7.53,7.61,6787,0
2013-11-07,7.61,7.69,7.21,7.26,25183,0
2013-11-08,7.26,7.5,7.14,7.49,15500,0
2013-11-11,7.46,7.46,7.26,7.37,12500,0
2013-11-12,7.41,7.42,7.32,7.37,6179,0
2013-11-13,7.29,7.32,7.15,7.32,14144,0
2013-11-14,7.34,7.41,7.15,7.23,9382,0
2013-11-15,7.21,7.29,7.18,7.28,20300,0
2013-11-18,7.28,7.32,6.86,6.95,42200,0
2013-11-19,7,7.07,6.57,6.76,50500,0
2013-11-20,6.77,6.85,6.65,6.78,13751,0
2013-11-21,6.82,6.91,6.6,6.91,21800,0
2013-11-22,6.93,7.18,6.76,7.18,23700,0
2013-11-25,7.21,7.29,6.96,7.22,30100,0
2013-11-26,7.21,7.5,6.98,7.48,21100,0
2013-11-27,7.45,7.88,7.23,7.75,31600,0
2013-11-29,7.85,7.85,7.4999,7.7,26489,0
2013-12-02,7.13,7.7,6.87,7.23,11400,0
2013-12-03,7.16,7.42,6.9,7.36,42100,0
2013-12-04,7.32,7.37,6.89,7.19,36568,0
2013-12-05,7.09,7.17,6.8,6.84,484304,0
2013-12-06,6.93,7.1,6.82,7.04,20700,0
2013-12-09,6.92,7.07,6.92,7.04,40100,0
2013-12-10,7.03,7.03,6.92,6.99,18000,0
2013-12-11,6.98,7.02,6.7,6.78,17700,0
2013-12-12,6.77,6.83,6.63,6.67,28400,0
2013-12-13,6.71,6.79,6.62,6.62,13800,0
2013-12-16,6.67,7.01,6.67,6.95,29900,0
2013-12-17,6.93,7.09,6.7,6.71,26441,0
2013-12-18,6.74,6.89,6.73,6.89,16294,0
2013-12-19,6.75,6.87,6.73,6.8,8000,0
2013-12-20,6.83,7.1,6.78,7.01,63600,0
2013-12-23,7.01,7.21,6.89,7.1,20200,0
2013-12-24,7.1,7.28,7.011,7.26,27682,0
2013-12-26,7.27,7.45,7.09,7.1,124200,0
2013-12-27,7.1,7.15,6.95,7.07,75500,0
2013-12-30,7.03,7.2799,6.9,7.07,43754,0
2013-12-31,7.06,7.41,7.06,7.29,31622,0
2014-01-02,7.28,7.4,7.1,7.12,21091,0
2014-01-03,7.12,7.2999,7.07,7.08,19417,0
2014-01-06,7.11,7.14,6.82,7.01,19300,0
2014-01-07,7.02,7.23,7.01,7.05,17800,0
2014-01-08,7.05,7.14,6.99,7.01,13200,0
2014-01-09,7.06,7.06,6.83,6.87,22700,0
2014-01-10,6.95,7.45,6.95,7.31,74400,0
2014-01-13,7.32,7.81,7.32,7.52,34700,0
2014-01-14,7.56,7.75,7.54,7.65,14100,0
2014-01-15,7.67,7.68,7.5,7.59,14480,0
2014-01-16,7.67,7.69,7.43,7.46,24200,0
2014-01-17,7.43,7.52,7.38,7.41,12600,0
2014-01-21,7.47,7.72,7.39,7.39,20900,0
2014-01-22,7.4,7.56,7.13,7.34,18500,0
2014-01-23,7.39,7.7099,7.39,7.4,19462,0
2014-01-24,7.58,7.58,7.04,7.1,32600,0
2014-01-27,7.15,7.45,6.85,6.99,19031,0
2014-01-28,7.02,7.25,6.75,6.91,49200,0
2014-01-29,6.93,7.22,6.8,6.83,21200,0
2014-01-30,6.92,7.05,6.75,6.96,25580,0
2014-01-31,6.76,6.95,6.76,6.8,35800,0
2014-02-03,6.81,7.07,6.56,6.58,44568,0
2014-02-04,6.58,6.73,6.27,6.3,76986,0
2014-02-05,6.299,6.53,6.299,6.4,33628,0
2014-02-06,6.42,6.71,6.42,6.66,427785,0
2014-02-07,6.65,6.92,6.61,6.82,24227,0
2014-02-10,6.87,6.96,6.65,6.84,29392,0
2014-02-11,7.55,8.82,7.55,8.34,327552,0
2014-02-12,8.28,8.5,7.99,8.42,113798,0
2014-02-13,8.37,8.37,7.89,8.09,134087,0
2014-02-14,7.97,8.2,7.92,8.11,43060,0
2014-02-18,8.17,8.39,8.017,8.3,34310,0
2014-02-19,8.31,8.31,7.87,7.96,45723,0
2014-02-20,8.02,8.3199,7.99,8.26,37410,0
2014-02-21,8.41,8.46,8.3,8.36,64730,0
2014-02-24,8.41,8.45,8.27,8.37,39152,0
2014-02-25,8.28,8.34,7.92,8.03,23359,0
2014-02-26,8,8.18,7.9,7.99,23813,0
2014-02-27,7.99,8.06,7.921,7.99,19702,0
2014-02-28,8,8.06,7.8627,7.89,21405,0
2014-03-03,7.83,7.87,7.75,7.87,38298,0
2014-03-04,7.92,8.38,7.92,8.06,79041,0
2014-03-05,8.02,8.04,7.89,7.93,23485,0
2014-03-06,7.94,7.99,7.8422,7.94,22378,0
2014-03-07,7.93,8.01,7.85,7.91,14002,0
2014-03-10,7.92,8.05,7.83,8.04,21503,0
2014-03-11,8.18,8.18,7.71,7.9,42567,0
2014-03-12,7.84,7.846,7.66,7.77,31057,0
2014-03-13,7.731,7.731,7.37,7.39,48859,0
2014-03-14,7.35,7.63,7.26,7.34,49641,0
2014-03-17,7.56,7.85,7.49,7.62,35378,0
2014-03-18,7.65,7.71,7.42,7.59,20874,0
2014-03-19,7.55,7.59,7.5,7.53,14804,0
2014-03-20,7.45,7.95,7.45,7.59,25829,0
2014-03-21,7.65,7.76,7.519,7.69,35515,0
2014-03-24,7.62,7.73,7.52,7.67,19205,0
2014-03-25,7.74,7.74,7.53,7.72,15945,0
2014-03-26,7.8,7.8,7.51,7.57,48800,0
2014-03-27,7.52,7.52,7.45,7.46,24158,0
2014-03-28,7.45,7.64,7.45,7.5,48499,0
2014-03-31,7.54,7.73,7.52,7.53,71711,0
2014-04-01,7.57,7.8925,7.57,7.68,41349,0
2014-04-02,7.73,7.785,7.67,7.7,31613,0
2014-04-03,7.65,7.72,7.52,7.63,55639,0
2014-04-04,7.71,7.77,7.57,7.62,54863,0
2014-04-07,7.61,7.65,7.52,7.59,65059,0
2014-04-08,7.82,7.82,7.41,7.53,100306,0
2014-04-09,7.59,7.729,7.35,7.57,32518,0
2014-04-10,7.43,7.75,7.3,7.37,75374,0
2014-04-11,7.34,7.5,7.3,7.36,37138,0
2014-04-14,7.43,7.48,7.22,7.27,69372,0
2014-04-15,7.27,7.27,6.7,6.93,136826,0
2014-04-16,7.02,7.17,6.85,7.11,109622,0
2014-04-17,7.07,7.18,6.93,7.13,50455,0
2014-04-21,7.13,7.349,6.96,7.25,28159,0
2014-04-22,7.28,7.44,7.15,7.39,58029,0
2014-04-23,7.09,7.3275,7.06,7.08,41681,0
2014-04-24,7.25,7.25,6.99,7.19,95000,0
2014-04-25,7.12,7.16,7,7.01,62776,0
2014-04-28,7.228,7.228,6.7,6.7,106159,0
2014-04-29,6.76,6.92,6.58,6.64,63049,0
2014-04-30,6.63,6.82,6.5,6.73,178322,0
2014-05-01,6.7,6.7,6.44,6.51,56775,0
2014-05-02,6.46,6.55,6.46,6.53,38975,0
2014-05-05,6.56,6.62,6.51,6.53,51732,0
2014-05-06,6.52,6.55,6.33,6.46,86513,0
2014-05-07,6.5,6.85,6.35,6.45,28666,0
2014-05-08,6.47,6.55,6.25,6.34,39144,0
2014-05-09,6.3,6.45,6.13,6.4,42733,0
2014-05-12,6.47,6.72,6.42,6.6,42896,0
2014-05-13,6.6,7.01,6.45,6.86,77250,0
2014-05-14,6.87,7.1599,6.43,6.46,40434,0
2014-05-15,6.43,6.88,6.36,6.77,58899,0
2014-05-16,6.75,7.21,6.7,6.89,28429,0
2014-05-19,6.76,7.05,6.71,7.015,26901,0
2014-05-20,6.56,6.99,6.56,6.75,51428,0
2014-05-21,6.77,6.819,6.51,6.6,29141,0
2014-05-22,6.57,6.6,6.45,6.47,46410,0
2014-05-23,6.5,6.98,6.45,6.87,39367,0
2014-05-27,6.96,6.97,6.74,6.86,26155,0
2014-05-28,6.88,6.88,6.66,6.77,24113,0
2014-05-29,6.8,6.81,6.67,6.72,19229,0
2014-05-30,6.75,6.75,6.57,6.69,38052,0
2014-06-02,6.68,6.74,6.5101,6.72,36449,0
2014-06-03,6.64,6.82,6.52,6.67,46772,0
2014-06-04,6.61,6.7,6.57,6.62,22845,0
2014-06-05,6.65,6.81,6.61,6.75,23902,0
2014-06-06,6.81,7.27,6.63,7.2,57759,0
2014-06-09,7.16,7.49,6.75,7.47,64233,0
2014-06-10,7.4,7.43,7.22,7.36,34300,0
2014-06-11,7.31,7.47,7.13,7.37,49454,0
2014-06-12,7.16,7.33,7.01,7.05,58897,0
2014-06-13,7.09,7.18,6.93,6.97,50138,0
2014-06-16,6.99,7.07,6.79,6.89,48153,0
2014-06-17,6.91,6.97,6.81,6.89,35227,0
2014-06-18,6.91,6.98,6.85,6.89,36951,0
2014-06-19,6.86,6.885,6.76,6.85,34472,0
2014-06-20,6.89,7.03,6.8,6.98,109405,0
2014-06-23,7,7.21,6.8,6.93,87092,0
2014-06-24,6.97,6.97,6.51,6.6,80835,0
2014-06-25,6.59,6.72,6.42,6.67,92519,0
2014-06-26,6.65,6.68,6.51,6.59,40165,0
2014-06-27,6.54,7.04,6.49,6.99,1575483,0
2014-06-30,6.93,7.5,6.9,7.44,121260,0
2014-07-01,7.51,7.91,7.46,7.83,92327,0
2014-07-02,7.77,7.91,7.56,7.61,50900,0
2014-07-03,7.67,7.67,7.34,7.48,9501,0
2014-07-07,7.48,7.5068,7.04,7.07,21941,0
2014-07-08,7.1,7.1,6.77,6.84,46265,0
2014-07-09,6.92,6.985,6.75,6.79,30982,0
2014-07-10,6.78,6.86,6.65,6.78,19478,0
2014-07-11,6.74,6.86,6.74,6.78,17656,0
2014-07-14,6.88,6.97,6.7,6.83,25405,0
2014-07-15,6.8,6.84,6.67,6.73,33722,0
2014-07-16,6.75,6.76,6.62,6.66,24775,0
2014-07-17,6.71,6.77,6.63,6.63,16861,0
2014-07-18,6.78,6.92,6.66,6.76,12412,0
2014-07-21,6.72,6.75,6.63,6.7,24424,0
2014-07-22,6.74,6.84,6.6201,6.78,29409,0
2014-07-23,6.8,7.06,6.79,6.82,36299,0
2014-07-24,6.9,6.9,6.68,6.7,23385,0
2014-07-25,6.86,7,6.7,6.8,43983,0
2014-07-28,6.8,6.8,6.62,6.63,27128,0
2014-07-29,6.63,6.75,6.5,6.57,40417,0
2014-07-30,6.5,6.5,5.85,6.21,74408,0
2014-07-31,5.99,6.08,5.79,5.95,50364,0
2014-08-01,5.95,6.08,5.91,5.94,26175,0
2014-08-04,5.95,5.95,5.8,5.8,16951,0
2014-08-05,5.8,5.87,5.8,5.82,28286,0
2014-08-06,5.78,5.97,5.78,5.93,16693,0
2014-08-07,5.99,6.35,5.76,5.97,22807,0
2014-08-08,6.04,6.07,5.88,5.96,9346,0
2014-08-11,6.03,6.22,6.03,6.05,60535,0
2014-08-12,6.18,6.18,5.84,5.94,16872,0
2014-08-13,5.98,6.07,5.89,5.94,8304,0
2014-08-14,5.92,5.99,5.828,5.94,12784,0
2014-08-15,5.91,6,5.74,5.82,19228,0
2014-08-18,5.86,5.86,5.75,5.78,15140,0
2014-08-19,5.705,5.845,5.68,5.73,58967,0
2014-08-20,5.71,5.71,5.61,5.69,20155,0
2014-08-21,5.695,5.695,5.58,5.61,46731,0
2014-08-22,5.57,5.6,5.38,5.6,447405,0
2014-08-25,5.91,5.91,5.4,5.56,27797,0
2014-08-26,5.47,5.6,5.4401,5.6,42410,0
2014-08-27,5.57,5.63,5.42,5.51,25998,0
2014-08-28,5.4,5.58,5.4,5.58,8532,0
2014-08-29,5.6,5.74,5.5,5.51,21253,0
2014-09-02,5.6,5.62,5.42,5.47,28360,0
2014-09-03,5.43,5.51,5.4,5.4,17778,0
2014-09-04,5.35,5.45,5.35,5.4,10078,0
2014-09-05,5.42,5.46,5.31,5.34,15931,0
2014-09-08,5.36,5.39,5.3,5.3,23077,0
2014-09-09,5.3,5.376,5.3,5.3,18808,0
2014-09-10,5.3721,5.3721,5.3,5.32,10023,0
2014-09-11,5.27,5.4,5.25,5.37,15392,0
2014-09-12,5.36,5.55,5.34,5.46,32276,0
2014-09-15,5.45,5.45,5.27,5.3,15665,0
2014-09-16,5.29,5.52,5.27,5.35,32590,0
2014-09-17,5.32,5.48,5.32,5.43,7994,0
2014-09-18,5.56,5.56,5.32,5.41,17382,0
2014-09-19,5.41,5.49,5.36,5.49,16412,0
2014-09-22,5.42,5.48,5.29,5.42,26321,0
2014-09-23,5.4,5.41,5.24,5.28,28581,0
2014-09-24,5.45,5.45,5.25,5.26,9291,0
2014-09-25,5.34,5.34,5.25,5.29,18976,0
2014-09-26,5.22,5.33,5.21,5.32,10610,0
2014-09-29,5.18,5.25,5.17,5.25,11910,0
2014-09-30,5.3,5.3,5.12,5.215,3295,0
2014-10-01,5.16,5.31,5.12,5.14,8774,0
2014-10-02,5.156,5.24,5.15,5.185,2705,0
2014-10-03,5.309,5.309,5.11,5.12,31302,0
2014-10-06,5.1,5.12,5.06,5.07,17437,0
2014-10-07,4,4,2.57,2.77,694211,0
2014-10-08,3,3,2.75,2.84,789438,0
2014-10-09,2.82,2.82,2.75,2.76,101548,0
2014-10-10,2.8005,2.84,2.743,2.82,172520,0
2014-10-13,2.74,2.85,2.65,2.68,171608,0
2014-10-14,2.625,2.77,2.625,2.72,183800,0
2014-10-15,2.7,2.86,2.67,2.67,163777,0
2014-10-16,2.74,2.74,2.58,2.58,140424,0
2014-10-17,2.6,2.67,2.45,2.45,139826,0
2014-10-20,2.53,2.57,2.38,2.55,66107,0
2014-10-21,2.55,2.75,2.55,2.719,169637,0
2014-10-22,2.77,2.799,2.65,2.71,93895,0
2014-10-23,2.79,2.79,2.74,2.74,41259,0
2014-10-24,2.79,2.79,2.73,2.76,32800,0
2014-10-27,2.71,2.71,2.56,2.61,71405,0
2014-10-28,2.62,2.73,2.62,2.69,96824,0
2014-10-29,2.65,2.71,2.62,2.66,55520,0
2014-10-30,2.65,2.72,2.65,2.68,49416,0
2014-10-31,2.72,2.79,2.71,2.79,21067,0
2014-11-03,2.8,2.8,2.745,2.79,31356,0
2014-11-04,2.79,2.98,2.79,2.89,116870,0
2014-11-05,2.89,2.93,2.86,2.8819,66076,0
2014-11-06,2.91,2.937,2.9,2.91,82344,0
2014-11-07,2.92,2.94,2.73,2.86,83319,0
2014-11-10,2.7632,2.91,2.7501,2.9,23304,0
2014-11-11,2.9,2.9,2.76,2.83,27873,0
2014-11-12,2.86,3.07,2.81,3.02,265057,0
2014-11-13,3.02,3.0699,2.95,3,58039,0
2014-11-14,3.03,3.03,2.86,2.89,74417,0
2014-11-17,2.88,2.96,2.88,2.96,76619,0
2014-11-18,2.97,3.05,2.9,3.05,36632,0
2014-11-19,3.049,3.049,2.95,2.97,49046,0
2014-11-20,2.97,3.03,2.92,2.98,66495,0
2014-11-21,2.99,3.02,2.9,2.91,93172,0
2014-11-24,2.94,2.99,2.92,2.95,73501,0
2014-11-25,2.95,2.99,2.92,2.92,86127,0
2014-11-26,2.94,3.04,2.9,2.965,55355,0
2014-11-28,2.97,3.07,2.92,2.94,71500,0
2014-12-01,3,3,2.83,2.95,99403,0
2014-12-02,2.93,2.96,2.85,2.87,140202,0
2014-12-03,2.85,3.01,2.85,2.93,115610,0
2014-12-04,2.85,2.91,2.75,2.86,164877,0
2014-12-05,2.84,2.89,2.74,2.89,79922,0
2014-12-08,2.89,2.915,2.62,2.7,168313,0
2014-12-09,2.64,2.75,2.61,2.72,56628,0
2014-12-10,2.77,2.86,2.75,2.76,89382,0
2014-12-11,2.8,2.9,2.75,2.82,593071,0
2014-12-12,2.78,2.97,2.7,2.7,148746,0
2014-12-15,2.68,2.82,2.68,2.7899,78059,0
2014-12-16,2.81,2.93,2.78,2.89,44458,0
2014-12-17,2.91,2.91,2.81,2.84,85708,0
2014-12-18,2.86,2.95,2.85,2.88,48460,0
2014-12-19,2.86,2.92,2.78,2.78,43356,0
2014-12-22,2.77,3.05,2.76,3.01,56113,0
2014-12-23,3,3,2.88,2.93,43023,0
2014-12-24,2.96,2.97,2.8101,2.87,18553,0
2014-12-26,2.87,2.98,2.86,2.915,49056,0
2014-12-29,2.88,3.05,2.82,2.82,203892,0
2014-12-30,2.82,3.05,2.81,2.92,62008,0
2014-12-31,2.95,3.2,2.95,3.18,56371,0
2015-01-02,3.2,3.37,3.1,3.25,40602,0
2015-01-05,3.29,3.4,3.25,3.26,32607,0
2015-01-06,3.26,3.26,3,3.05,44121,0
2015-01-07,3.17,3.18,3.05,3.11,14334,0
2015-01-08,3.15,3.38,3.033,3.38,47497,0
2015-01-09,3.4001,3.4001,3.13,3.26,12080,0
2015-01-12,3.26,3.26,3.11,3.19,23028,0
2015-01-13,3.21,3.28,3.1,3.2,35030,0
2015-01-14,3.19,3.209,3.11,3.125,4243,0
2015-01-15,3.12,3.18,2.97,2.98,21983,0
2015-01-16,2.99,3.11,2.99,3,13959,0
2015-01-20,3.05,3.12,2.95,3.03,17340,0
2015-01-21,3.02,3.15,3.02,3.09,22213,0
2015-01-22,3.09,3.28,3.09,3.2499,38475,0
2015-01-23,3.2501,3.33,3.25,3.26,17805,0
2015-01-26,3.26,3.6,3.25,3.6,40915,0
2015-01-27,3.55,3.769,3.55,3.76,16224,0
2015-01-28,3.76,3.82,3.74,3.82,19228,0
2015-01-29,3.79,3.84,3.7501,3.84,13084,0
2015-01-30,3.84,3.94,3.78,3.94,7032,0
2015-02-02,3.97,3.97,3.8,3.855,31700,0
2015-02-03,3.93,3.94,3.9,3.94,10000,0
2015-02-04,3.9001,3.939,3.73,3.74,20841,0
2015-02-05,3.82,3.92,3.76,3.78,44497,0
2015-02-06,3.78,3.869,3.68,3.76,10974,0
2015-02-09,3.76,3.89,3.76,3.89,16575,0
2015-02-10,3.8899,3.89,3.7964,3.87,18451,0
2015-02-11,3.89,3.94,3.88,3.91,12213,0
2015-02-12,3.94,4.15,3.94,4.05,45473,0
2015-02-13,4.109,4.27,4.109,4.24,25686,0
2015-02-17,4.27,4.27,4.16,4.27,25260,0
2015-02-18,4.29,4.42,4.29,4.42,36412,0
2015-02-19,4.42,4.45,4.34,4.42,24368,0
2015-02-20,4.4,4.4,4.36,4.4,4012,0
2015-02-23,4.36,4.36,4.18,4.32,14546,0
2015-02-24,4.2565,4.2565,4.15,4.25,5177,0
2015-02-25,4.221,4.245,4.1,4.12,24427,0
2015-02-26,4.1265,4.159,4.07,4.15,4446,0
2015-02-27,3.97,4.19,3.961,4.19,8721,0
2015-03-02,3.98,4.35,3.92,4.21,26500,0
2015-03-03,3.93,4.3,3.93,4.19,4600,0
2015-03-04,4.34,4.34,3.99,4.07,4200,0
2015-03-05,4.07,4.07,3.65,3.74,38600,0
2015-03-06,3.7,3.82,3.65,3.79,36500,0
2015-03-09,3.81,3.94,3.8,3.87,16700,0
2015-03-10,3.86,3.86,3.77,3.79,2100,0
2015-03-11,3.82,3.92,3.8,3.81,7300,0
2015-03-12,3.88,3.88,3.76,3.87,5500,0
2015-03-13,3.89,3.89,3.73,3.78,11200,0
2015-03-16,3.8,3.84,3.75,3.82,9500,0
2015-03-17,3.82,3.84,3.7,3.79,18100,0
2015-03-18,3.8,3.85,3.69,3.85,13500,0
2015-03-19,3.87,3.92,3.76,3.9,35100,0
2015-03-20,3.8,3.85,3.72,3.74,21600,0
2015-03-23,3.72,3.72,3.5,3.59,114900,0
2015-03-24,3.8,4.24,3.67,3.89,82800,0
2015-03-25,3.89,3.97,3.8,3.85,51600,0
2015-03-26,3.85,3.87,3.72,3.77,35100,0
2015-03-27,3.75,3.83,3.75,3.83,5100,0
2015-03-30,3.83,3.93,3.76,3.89,2100,0
2015-03-31,3.73,3.83,3.73,3.8,12076,0
2015-04-01,3.76,3.8,3.73,3.78,5500,0
2015-04-02,3.79,3.86,3.66,3.79,51800,0
2015-04-06,3.73,3.81,3.67,3.68,75800,0
2015-04-07,3.68,3.78,3.68,3.74,13899,0
2015-04-08,3.88,3.9,3.75,3.9,6300,0
2015-04-09,3.73,3.9,3.7,3.88,20337,0
2015-04-10,3.82,3.84,3.78,3.8,4900,0
2015-04-13,3.67,3.84,3.67,3.77,17000,0
2015-04-14,3.67,3.75,3.64,3.71,11300,0
2015-04-15,3.66,3.89,3.66,3.81,19192,0
2015-04-16,3.72,3.92,3.72,3.855,8031,0
2015-04-17,3.74,3.74,3.68,3.74,3000,0
2015-04-20,3.84,3.84,3.76,3.76,1654,0
2015-04-21,3.8,3.84,3.8,3.81,3550,0
2015-04-22,3.85,3.85,3.75,3.85,7000,0
2015-04-23,3.85,3.92,3.79,3.88,5500,0
2015-04-24,3.87,3.87,3.87,3.87,5976,0
2015-04-27,3.8,3.92,3.79,3.8,10800,0
2015-04-28,3.9,3.9,3.78,3.78,5900,0
2015-04-29,3.79,4,3.79,3.93,15600,0
2015-04-30,4,4.01,3.78,3.88,45500,0
2015-05-01,3.89,4.05,3.88,4,31700,0
2015-05-04,3.99,4,3.95,4,11200,0
2015-05-05,4,4,3.95,3.96,4200,0
2015-05-06,3.999,3.999,3.73,3.8,21744,0
2015-05-07,3.7,3.8,3.42,3.63,24614,0
2015-05-08,3.63,3.77,3.62,3.65,12800,0
2015-05-11,3.68,3.77,3.56,3.71,5800,0
2015-05-12,3.79,3.79,3.71,3.71,1779,0
2015-05-13,3.7,3.72,3.6,3.7,17800,0
2015-05-14,3.65,3.72,3.59,3.59,22900,0
2015-05-15,3.62,3.64,3.6,3.63,2636,0
2015-05-18,3.64,3.77,3.6,3.62,4902,0
2015-05-19,3.6,3.78,3.6,3.63,5410,0
2015-05-20,3.62,3.62,3.35,3.5,38900,0
2015-05-21,3.52,3.55,3.5,3.55,5100,0
2015-05-22,3.55,3.64,3.55,3.6,10200,0
2015-05-26,3.65,3.65,3.5,3.51,4600,0
2015-05-27,3.51,3.62,3.46,3.47,22400,0
2015-05-28,3.49,3.5,3.44,3.44,14211,0
2015-05-29,3.44,3.44,3.28,3.3,22100,0
2015-06-01,3.38,3.42,3.36,3.42,6641,0
2015-06-02,3.43,3.5,3.31,3.35,3146,0
2015-06-03,3.35,3.44,3.34,3.37,3700,0
2015-06-04,3.27,3.34,3.26,3.26,3100,0
2015-06-05,3.26,3.3,3.26,3.3,1400,0
2015-06-08,3.2,3.3,3.2,3.21,21100,0
2015-06-09,3.21,3.25,3.2,3.21,4112,0
2015-06-10,3.23,3.37,3.21,3.22,18552,0
2015-06-11,3.25,3.3,3.2,3.2,9408,0
2015-06-12,3.18,3.32,3.18,3.2,9200,0
2015-06-15,3.18,3.2,3.11,3.11,8500,0
2015-06-16,3.11,3.12,3.05,3.07,29800,0
2015-06-17,3.16,3.31,3.05,3.07,6800,0
2015-06-18,3.32,3.34,2.94,3.01,20400,0
2015-06-19,3,3.16,2.99,3.08,14300,0
2015-06-22,2.92,3.28,2.92,3.25,6100,0
2015-06-23,3.25,3.26,3,3.02,31926,0
2015-06-24,3.04,3.12,2.96,2.96,23100,0
2015-06-25,3,3.4,3,3.29,39200,0
2015-06-26,3.05,3.37,3.05,3.22,62000,0
2015-06-29,3.35,3.37,3.18,3.19,8800,0
2015-06-30,3.34,3.35,3.3,3.3,11199,0
2015-07-01,3.27,3.29,3.13,3.29,5500,0
2015-07-02,3.21,3.4,3.13,3.27,15700,0
2015-07-06,3.33,3.33,3.25,3.25,1300,0
2015-07-07,3.2,3.2,3.09,3.18,5800,0
2015-07-08,3.07,3.24,3.06,3.08,10300,0
2015-07-09,3.09,3.13,3,3,17300,0
2015-07-10,2.89,3.13,2.89,3,11900,0
2015-07-13,3.11,3.11,2.94,3.02,2500,0
2015-07-14,2.99,3.01,2.93,2.93,5312,0
2015-07-15,2.83,3.0311,2.83,3.02,1496,0
2015-07-16,3.07,3.12,3.07,3.11,11400,0
2015-07-17,3.02,3.13,3.02,3.12,13100,0
2015-07-20,3.1,3.39,3.07,3.36,18000,0
2015-07-21,3.23,3.38,3.16,3.21,9000,0
2015-07-22,3.27,3.36,3.27,3.32,2100,0
2015-07-23,3.32,3.37,3.32,3.35,3200,0
2015-07-24,3.4,3.4,3.24,3.24,7000,0
2015-07-27,3.23,3.39,3.23,3.34,600,0
2015-07-28,3.09,3.33,3.09,3.2,11400,0
2015-07-29,3.04,3.33,3.04,3.06,8900,0
2015-07-30,3.08,3.08,2.95,2.98,7400,0
2015-07-31,2.99,3.03,2.98,2.98,5200,0
2015-08-03,2.98,3.05,2.98,3,4231,0
2015-08-04,3,3.02,3,3.02,1700,0
2015-08-05,3.04,3.05,3.02,3.03,8000,0
2015-08-06,2.86,3.27,2.86,3.07,20311,0
2015-08-07,3.04,3.17,3,3.11,2600,0
2015-08-10,3.08,3.1,3.04,3.05,7400,0
2015-08-11,3.1,3.15,3.05,3.14,14935,0
2015-08-12,3.09,3.13,3.05,3.05,7300,0
2015-08-13,3.05,3.14,3.05,3.05,3600,0
2015-08-14,3.05,3.05,2.9,2.96,12200,0
2015-08-17,2.99,3.02,2.99,2.99,6800,0
2015-08-18,3,3.04,2.88,2.92,12900,0
2015-08-19,2.95,3.03,2.93,2.94,8800,0
2015-08-20,2.95,2.95,2.92,2.92,12500,0
2015-08-21,2.93,2.94,2.85,2.92,10700,0
2015-08-24,2.8,2.95,2.8,2.82,16550,0
2015-08-25,2.94,2.94,2.7,2.71,8200,0
2015-08-26,2.82,3.1,2.73,2.85,6600,0
2015-08-27,2.8,2.92,2.79,2.79,2000,0
2015-08-28,2.81,2.93,2.74,2.78,4700,0
2015-08-31,2.87,2.9,2.78,2.79,8600,0
2015-09-01,2.84,2.85,2.78,2.84,4000,0
2015-09-02,2.85,2.89,2.78,2.79,21400,0
2015-09-03,2.85,2.85,2.79,2.79,3900,0
2015-09-04,2.74,2.81,2.72,2.72,3600,0
2015-09-08,2.7,2.73,2.64,2.7,29000,0
2015-09-09,2.72,2.87,2.6,2.71,23700,0
2015-09-10,2.72,2.82,2.6,2.67,14051,0
2015-09-11,2.68,2.89,2.68,2.7,6800,0
2015-09-14,2.71,2.73,2.61,2.64,11900,0
2015-09-15,2.65,2.77,2.65,2.7,4600,0
2015-09-16,2.66,2.79,2.65,2.67,36100,0
2015-09-17,2.7,2.89,2.69,2.69,9472,0
2015-09-18,2.84,2.84,2.69,2.8,19600,0
2015-09-21,2.74,2.95,2.66,2.66,14300,0
2015-09-22,2.66,2.68,2.66,2.67,3400,0
2015-09-23,2.71,2.7669,2.686,2.7,3049,0
2015-09-24,2.56,2.9,2.56,2.65,28877,0
2015-09-25,2.88,2.88,2.6,2.6,4000,0
2015-09-28,2.6,2.79,2.6,2.685,3694,0
2015-09-29,2.63,2.72,2.62,2.68,2500,0
2015-09-30,2.65,2.72,2.52,2.71,14500,0
2015-10-01,2.61,2.77,2.6,2.69,5500,0
2015-10-02,2.61,2.71,2.61,2.7,4400,0
2015-10-05,2.63,2.71,2.6,2.7,5659,0
2015-10-06,2.63,2.74,2.61,2.71,2500,0
2015-10-07,2.63,2.79,2.57,2.6,28700,0
2015-10-08,2.61,2.8,2.59,2.69,13600,0
2015-10-09,2.62,2.73,2.59,2.69,46600,0
2015-10-12,2.68,2.797,2.59,2.69,26489,0
2015-10-13,2.62,2.72,2.62,2.71,2500,0
2015-10-14,2.64,2.69,2.61,2.61,8900,0
2015-10-15,2.63,2.63,2.51,2.57,95000,0
2015-10-16,2.57,2.84,2.55,2.84,14000,0
2015-10-19,2.72,2.72,2.52,2.59,13845,0
2015-10-20,2.59,2.63,2.5,2.59,12600,0
2015-10-21,2.52,2.69,2.52,2.55,34400,0
2015-10-22,2.63,2.63,2.55,2.57,12500,0
2015-10-23,2.57,2.59,2.55,2.55,13000,0
2015-10-26,2.52,2.58,2.51,2.51,9000,0
2015-10-27,2.59,2.59,2.5,2.51,18600,0
2015-10-28,2.63,2.65,2.5,2.51,9200,0
2015-10-29,2.57,2.58,2.57,2.58,500,0
2015-10-30,2.6,2.6,2.5,2.5,12100,0
2015-11-02,2.5101,2.6,2.5101,2.6,3013,0
2015-11-03,2.7,2.77,2.51,2.59,4600,0
2015-11-04,2.5999,2.6,2.504,2.53,3731,0
2015-11-05,2.57,2.57,2.52,2.53,9900,0
2015-11-06,2.56,2.58,2.56,2.58,600,0
2015-11-09,2.5,2.54,2.46,2.5,15092,0
2015-11-10,2.48,2.61,2.48,2.6,14500,0
2015-11-11,2.6,2.6,2.51,2.54,5000,0
2015-11-12,2.5,2.59,2.5,2.56,8800,0
2015-11-13,2.51,2.55,2.47,2.55,11500,0
2015-11-16,2.52,2.53,2.4,2.44,3900,0
2015-11-17,2.49,2.55,2.41,2.55,5300,0
2015-11-18,2.55,2.55,2.41,2.41,19200,0
2015-11-19,2.54,2.55,2.43,2.45,15900,0
2015-11-20,2.43,2.49,2.41,2.48,3800,0
2015-11-23,2.51,2.53,2.4,2.4,24400,0
2015-11-24,2.41,2.52,2.41,2.5,8100,0
2015-11-25,2.49,2.51,2.37,2.37,19100,0
2015-11-27,2.5,2.5,2.4,2.46,9600,0
2015-11-30,2.49,2.51,2.46,2.49,5100,0
2015-12-01,2.5,2.5,2.4,2.4,29471,0
2015-12-02,2.5399,2.5399,2.4,2.4,11264,0
2015-12-03,2.47,2.5,2.4,2.4,16039,0
2015-12-04,2.42,2.44,2.37,2.4,63600,0
2015-12-07,2.48,2.49,2.35,2.36,19100,0
2015-12-08,2.4,2.49,2.38,2.45,39894,0
2015-12-09,2.42,2.49,2.41,2.43,18000,0
2015-12-10,2.46,2.47,2.4,2.47,14000,0
2015-12-11,2.46,2.47,2.27,2.29,115600,0
2015-12-14,2.44,2.44,2.28,2.31,29694,0
2015-12-15,2.33,2.46,2.33,2.41,50200,0
2015-12-16,2.46,2.58,2.35,2.52,76900,0
2015-12-17,2.6,2.94,2.5,2.77,75200,0
2015-12-18,2.8,2.95,2.66,2.92,129900,0
2015-12-21,2.82,2.9,2.78,2.87,36200,0
2015-12-22,2.85,2.87,2.8,2.85,71445,0
2015-12-23,2.83,2.83,2.72,2.73,45100,0
2015-12-24,2.71,2.85,2.587,2.77,17905,0
2015-12-28,2.61,2.818,2.61,2.69,38921,0
2015-12-29,2.65,2.69,2.5901,2.64,36025,0
2015-12-30,2.63,2.7,2.6,2.69,35430,0
2015-12-31,2.63,2.77,2.61,2.76,62308,0
2016-01-04,2.75,2.85,2.6,2.81,28790,0
2016-01-05,2.77,2.87,2.77,2.82,10422,0
2016-01-06,2.8,2.92,2.77,2.78,35684,0
2016-01-07,2.8,2.82,2.73,2.75,18649,0
2016-01-08,2.75,2.8,2.7,2.72,38768,0
2016-01-11,2.74,2.74,2.61,2.64,10363,0
2016-01-12,2.65,2.83,2.58,2.65,13400,0
2016-01-13,2.78,2.78,2.5555,2.63,4800,0
2016-01-14,2.62,2.79,2.61,2.79,11444,0
2016-01-15,2.67,2.78,2.59,2.73,18745,0
2016-01-19,2.76,2.76,2.67,2.67,3000,0
2016-01-20,2.6501,2.6501,2.55,2.61,8187,0
2016-01-21,2.61,2.75,2.5,2.63,4406,0
2016-01-22,2.68,2.76,2.35,2.59,55173,0
2016-01-25,2.53,2.6199,2.48,2.5,11594,0
2016-01-26,2.47,2.54,2.37,2.42,23982,0
2016-01-27,2.4201,2.58,2.42,2.46,15840,0
2016-01-28,2.54,2.58,2.5399,2.54,18197,0
2016-01-29,2.54,2.75,2.54,2.64,9315,0
2016-02-01,2.62,2.75,2.49,2.54,15629,0
2016-02-02,2.46,2.53,2.46,2.46,4700,0
2016-02-03,2.46,2.725,2.45,2.57,119881,0
2016-02-04,2.53,2.6319,2.45,2.61,34700,0
2016-02-05,2.73,2.73,2.51,2.51,9272,0
2016-02-08,2.66,2.68,2.42,2.54,20197,0
2016-02-09,2.45,2.59,2.4,2.45,16975,0
2016-02-10,2.48,2.6316,2.47,2.47,5700,0
2016-02-11,2.41,2.5599,2.4,2.52,12907,0
2016-02-12,2.57,2.7383,2.4756,2.65,9900,0
2016-02-16,2.74,2.79,2.6795,2.75,14327,0
2016-02-17,2.74,2.788,2.66,2.66,12116,0
2016-02-18,2.7,2.751,2.65,2.65,11670,0
2016-02-19,2.63,2.689,2.5401,2.62,38621,0
2016-02-22,2.55,2.77,2.52,2.52,16254,0
2016-02-23,2.5,2.67,2.4,2.41,14641,0
2016-02-24,2.45,2.61,2.45,2.59,25033,0
2016-02-25,2.56,2.6,2.55,2.56,26183,0
2016-02-26,2.6,2.63,2.57,2.58,30956,0
2016-02-29,2.54,2.59,2.54,2.57,1493,0
2016-03-01,2.54,2.66,2.54,2.56,3021,0
2016-03-02,2.6,2.7,2.5,2.62,5971,0
2016-03-03,2.58,2.8,2.58,2.74,28036,0
2016-03-04,2.51,2.77,2.51,2.71,6560,0
2016-03-07,2.54,2.77,2.54,2.65,1195,0
2016-03-08,2.61,2.77,2.53,2.56,16732,0
2016-03-09,2.73,2.7499,2.56,2.74,5942,0
2016-03-10,2.7,2.7541,2.66,2.66,4711,0
2016-03-11,2.5301,2.78,2.5301,2.71,2600,0
2016-03-14,2.77,2.77,2.71,2.71,3529,0
2016-03-15,2.491,2.73,2.491,2.59,3458,0
2016-03-16,2.67,2.74,2.6,2.6,12745,0
2016-03-17,2.57,2.78,2.57,2.76,3606,0
2016-03-18,2.75,2.75,2.61,2.61,10979,0
2016-03-21,2.6184,2.69,2.61,2.64,7509,0
2016-03-22,2.61,2.655,2.6,2.63,5446,0
2016-03-23,2.6315,2.6315,2.631,2.631,557,0
2016-03-24,2.66,2.66,2.66,2.66,241,0
2016-03-28,2.63,2.63,2.56,2.56,7625,0
2016-03-29,2.74,2.75,2.59,2.73,2000,0
2016-03-30,2.74,2.75,2.62,2.63,6095,0
2016-03-31,2.63,2.7,2.63,2.63,9199,0
2016-04-01,2.7057,2.7057,2.64,2.64,1833,0
2016-04-04,2.73,2.7399,2.56,2.59,20967,0
2016-04-05,2.55,2.7099,2.55,2.56,11229,0
2016-04-06,2.6478,2.69,2.62,2.62,1281,0
2016-04-07,2.63,2.7,2.61,2.62,7939,0
2016-04-08,2.61,2.65,2.56,2.56,3654,0
2016-04-11,2.6492,2.65,2.58,2.6001,4200,0
2016-04-12,2.6616,2.6616,2.581,2.61,4277,0
2016-04-13,2.6,2.69,2.56,2.63,8745,0
2016-04-14,2.698,2.75,2.698,2.75,1102,0
2016-04-15,2.6501,2.8,2.6501,2.69,5091,0
2016-04-18,2.7,2.79,2.7,2.7,2393,0
2016-04-19,2.749,2.75,2.73,2.73,7307,0
2016-04-20,2.7,2.7152,2.69,2.69,1833,0
2016-04-21,2.76,2.7699,2.745,2.76,3103,0
2016-04-22,2.78,2.8,2.73,2.73,3740,0
2016-04-25,2.7,2.71,2.62,2.62,5913,0
2016-04-26,2.75,2.78,2.62,2.67,55412,0
2016-04-27,2.66,2.78,2.65,2.75,12654,0
2016-04-28,2.75,2.77,2.65,2.759,10800,0
2016-04-29,2.77,2.77,2.66,2.7584,32975,0
2016-05-02,2.76,2.78,2.66,2.67,19185,0
2016-05-03,2.71,2.77,2.58,2.76,13388,0
2016-05-04,2.74,2.8,2.65,2.74,9227,0
2016-05-05,2.735,2.79,2.6901,2.72,13200,0
2016-05-06,2.74,2.78,2.68,2.76,11746,0
2016-05-09,2.72,2.8,2.72,2.77,52261,0
2016-05-10,2.74,2.74,2.6389,2.65,82798,0
2016-05-11,2.65,2.65,2.6,2.63,22212,0
2016-05-12,2.7,2.79,2.6,2.6,43266,0
2016-05-13,2.66,2.67,2.58,2.6,21377,0
2016-05-16,2.55,2.67,2.55,2.61,87094,0
2016-05-17,2.64,2.8,2.64,2.67,138360,0
2016-05-18,2.69,2.8,2.69,2.75,8111,0
2016-05-19,2.77,2.8,2.73,2.75,12760,0
2016-05-20,2.7419,2.8,2.7419,2.78,20740,0
2016-05-23,2.75,2.78,2.75,2.76,16831,0
2016-05-24,2.7154,2.76,2.68,2.76,14542,0
2016-05-25,2.72,2.78,2.69,2.73,3748,0
2016-05-26,2.74,2.76,2.731,2.76,6600,0
2016-05-27,2.74,2.76,2.72,2.72,1512,0
2016-05-31,2.74,2.89,2.66,2.86,22748,0
2016-06-01,2.85,3.0499,2.84,2.94,33115,0
2016-06-02,2.93,2.93,2.81,2.81,13273,0
2016-06-03,2.825,3,2.825,2.95,8182,0
2016-06-06,2.92,3,2.92,2.99,22188,0
2016-06-07,2.96,3.05,2.96,2.97,11316,0
2016-06-08,2.9898,3,2.96,2.99,7750,0
2016-06-09,2.95,3,2.94,2.975,6926,0
2016-06-10,2.9779,3.01,2.938,2.99,21888,0
2016-06-13,2.99,3.035,2.985,3,18373,0
2016-06-14,3.02,3.02,2.99,2.99,5981,0
2016-06-15,3.02,3.02,2.9374,2.955,9188,0
2016-06-17,2.93,2.99,2.93,2.99,4500,0
2016-06-20,2.96,3.03,2.93,2.99,4686,0
2016-06-21,3.01,3.01,2.93,2.98,13002,0
2016-06-22,2.96,2.97,2.95,2.95,500,0
2016-06-23,2.904,3,2.86,2.86,9170,0
2016-06-24,2.85,2.95,2.8,2.82,3496,0
2016-06-27,2.88,2.98,2.79,2.94,9399,0
2016-06-28,2.98,3.06,2.7505,2.76,84420,0
2016-06-29,2.7939,2.96,2.78,2.96,800,0
2016-06-30,2.72,2.97,2.72,2.82,11186,0
2016-07-01,2.8101,2.9003,2.74,2.77,34910,0
2016-07-05,2.85,2.85,2.85,2.85,100,0
2016-07-06,2.86,2.97,2.8,2.9001,11857,0
2016-07-07,2.9068,2.9399,2.9068,2.9399,1500,0
2016-07-08,2.92,2.95,2.9158,2.93,3102,0
2016-07-11,2.91,2.9304,2.86,2.88,9966,0
2016-07-12,2.9032,2.91,2.9,2.91,6200,0
2016-07-13,2.8899,2.9,2.86,2.89,5900,0
2016-07-14,2.88,2.9,2.88,2.9,8600,0
2016-07-15,2.904,2.92,2.88,2.88,15363,0
2016-07-18,2.86,2.86,2.825,2.825,4600,0
2016-07-19,2.8,2.86,2.8,2.81,16941,0
2016-07-20,2.8,2.83,2.79,2.79,2953,0
2016-07-21,2.8684,2.88,2.8124,2.84,794,0
2016-07-22,2.8799,2.9,2.83,2.84,14965,0
2016-07-25,2.82,2.82,2.8,2.8,13934,0
2016-07-26,2.7,2.87,2.7,2.81,2000,0
2016-07-27,2.7893,2.8,2.73,2.73,2734,0
2016-07-28,2.71,2.71,2.71,2.71,1182,0
2016-07-29,2.73,2.89,2.7,2.89,700,0
2016-08-01,2.7989,2.7989,2.75,2.75,2100,0
2016-08-02,2.71,2.7301,2.63,2.63,71965,0
2016-08-03,2.63,2.76,2.62,2.75,21800,0
2016-08-04,2.66,2.77,2.58,2.74,128610,0
2016-08-05,2.7311,2.9,2.7311,2.84,30647,0
2016-08-08,2.8,2.9,2.8,2.82,38775,0
2016-08-09,2.8583,2.88,2.825,2.86,3300,0
2016-08-10,2.802,2.89,2.802,2.85,2500,0
2016-08-11,2.75,3.0399,2.7389,2.84,151598,0
2016-08-12,2.78,2.89,2.78,2.85,7341,0
2016-08-15,2.7,2.9,2.68,2.89,8241,0
2016-08-16,2.9,2.9,2.86,2.87,17758,0
2016-08-17,2.89,3.1399,2.85,3.1399,295987,0
2016-08-18,3.09,3.15,3.0786,3.09,28300,0
2016-08-19,3.04,3.1,3.04,3.09,5038,0
2016-08-22,3.1,3.16,2.99,3.07,34494,0
2016-08-23,3.05,3.1,3.05,3.1,19609,0
2016-08-24,3.13,3.13,3.0882,3.1,39917,0
2016-08-25,3.09,3.1,3.0706,3.08,12340,0
2016-08-26,3.08,3.1,3.01,3.1,35183,0
2016-08-29,2.9812,3.1,2.9812,3.1,58462,0
2016-08-30,3.14,3.14,3.09,3.1,1758,0
2016-08-31,3.1,3.11,3.0853,3.1,11700,0
2016-09-01,3.07,3.12,3.07,3.12,3220,0
2016-09-02,3.12,3.12,2.98,2.98,8981,0
2016-09-06,3.04,3.1,2.91,2.98,27760,0
2016-09-07,3,3,2.98,2.98,10215,0
2016-09-08,2.98,3,2.92,2.96,8200,0
2016-09-09,2.96,2.97,2.87,2.87,25226,0
2016-09-12,2.85,2.92,2.79,2.83,8948,0
2016-09-13,2.83,2.91,2.83,2.83,49144,0
2016-09-14,2.8559,2.9,2.82,2.89,51504,0
2016-09-15,2.9,3.07,2.9,2.91,47883,0
2016-09-16,2.93,3.07,2.92,3.04,60548,0
2016-09-19,3.07,3.13,2.95,2.95,18783,0
2016-09-20,2.98,3.19,2.96,3.19,77490,0
2016-09-21,3.19,3.21,3.1,3.1,29886,0
2016-09-22,3.0601,3.29,3.0601,3.11,88732,0
2016-09-23,3.11,3.15,3.11,3.12,26385,0
2016-09-26,3.14,3.15,3.12,3.12,11250,0
2016-09-27,3.1194,3.14,3.1194,3.14,1400,0
2016-09-28,3.12,3.3,3.11,3.24,58925,0
2016-09-29,3.3193,3.3214,3.2,3.28,4400,0
2016-09-30,3.26,3.35,3.1862,3.19,10837,0
2016-10-03,3.28,3.28,3.19,3.2,2875,0
2016-10-04,3.17,3.2,3.118,3.14,21185,0
2016-10-05,3.2,3.23,3.15,3.15,25597,0
2016-10-06,3.19,3.2,3.1777,3.2,10476,0
2016-10-07,3.2174,3.23,3.19,3.19,2503,0
2016-10-10,3.2294,3.28,3.19,3.26,6555,0
2016-10-11,3.29,3.29,3.1147,3.22,3200,0
2016-10-12,3.25,3.3,3.2,3.22,3562,0
2016-10-13,3.31,3.31,3.17,3.17,3711,0
2016-10-14,3.14,3.25,3.12,3.12,5679,0
2016-10-17,3.19,3.2269,3.18,3.18,3255,0
2016-10-18,3.2,3.22,3.1347,3.22,5276,0
2016-10-19,3.27,3.27,3.17,3.18,31521,0
2016-10-20,3.1748,3.33,3.1748,3.3,28583,0
2016-10-21,3.3,3.3252,3.29,3.29,7935,0
2016-10-24,3.289,3.34,3.25,3.3,32396,0
2016-10-25,3.33,3.35,3.23,3.23,9252,0
2016-10-26,3.22,3.22,3.17,3.18,5095,0
2016-10-27,3.18,3.23,3.18,3.18,6097,0
2016-10-28,3.2,3.2,3.19,3.2,1232,0
2016-10-31,3.23,3.23,3.19,3.21,301,0
2016-11-01,3.22,3.22,3.11,3.11,3709,0
2016-11-02,3.1,3.1047,3.1,3.1,2324,0
2016-11-03,3.1101,3.12,2.94,2.94,16190,0
2016-11-04,2.88,3,2.8,2.81,10699,0
2016-11-07,3.02,3.02,2.85,2.86,19341,0
2016-11-08,2.96,3,2.82,2.83,19683,0
2016-11-09,2.8,2.92,2.66,2.722,14943,0
2016-11-10,2.8,3.019,2.66,2.9,83361,0
2016-11-11,3.03,3.03,2.809,2.86,38718,0
2016-11-14,2.8,2.88,2.61,2.77,59013,0
2016-11-15,2.7763,3.03,2.6379,3,59736,0
2016-11-16,2.802,3.3,2.76,3.29,86840,0
2016-11-17,3.27,3.42,3.18,3.35,22620,0
2016-11-18,3.05,3.49,3.05,3.34,25485,0
2016-11-21,3.33,3.45,3.33,3.37,21329,0
2016-11-22,3.39,3.42,3.1,3.36,57129,0
2016-11-23,3.23,3.39,3.18,3.18,5772,0
2016-11-25,3.33,3.4,3.15,3.29,40737,0
2016-11-28,3.3,3.37,3.15,3.3,25883,0
2016-11-29,3.3501,3.4,3.31,3.36,32243,0
2016-11-30,3.39,3.7782,3.31,3.55,72078,0
2016-12-01,3.49,3.7,3.384,3.54,19749,0
2016-12-02,3.48,3.66,3.305,3.48,9560,0
2016-12-05,3.43,3.5,3.36,3.43,10897,0
2016-12-06,3.45,3.54,3.399,3.4,10578,0
2016-12-07,3.33,3.53,3.33,3.41,4326,0
2016-12-08,3.49,3.7,3.26,3.52,113158,0
2016-12-09,3.57,3.68,3.55,3.58,12563,0
2016-12-12,3.65,3.7,3.36,3.56,95288,0
2016-12-13,3.5207,3.68,3.5207,3.67,13951,0
2016-12-14,3.68,3.68,3.4,3.4,23546,0
2016-12-15,3.6,3.99,3.47,3.48,57164,0
2016-12-16,3.48,3.56,3.31,3.5,34674,0
2016-12-19,3.49,3.61,3.3601,3.42,9380,0
2016-12-20,3.48,3.53,3.4153,3.46,4831,0
2016-12-21,3.34,3.5,3.34,3.41,12130,0
2016-12-22,3.35,3.45,3.32,3.32,81354,0
2016-12-23,3.31,3.44,3.22,3.33,17024,0
2016-12-27,3.4233,3.45,3.34,3.4356,15233,0
2016-12-28,3.31,3.45,3.31,3.31,5999,0
2016-12-29,3.29,3.37,3.25,3.25,5862,0
2016-12-30,3.25,3.53,3.21,3.33,55417,0
2017-01-03,3.38,3.54,3.37,3.48,22607,0
2017-01-04,3.485,3.55,3.48,3.54,10843,0
2017-01-05,3.61,3.62,3.54,3.62,16275,0
2017-01-06,3.65,3.65,3.6,3.6,4768,0
2017-01-09,3.65,3.75,3.62,3.75,55920,0
2017-01-10,3.78,4.36,3.78,3.83,33548,0
2017-01-11,3.9,3.91,3.7,3.8,18509,0
2017-01-12,3.74,3.84,3.63,3.72,7963,0
2017-01-13,3.76,3.9399,3.75,3.86,4496,0
2017-01-17,3.89,3.89,3.81,3.84,27502,0
2017-01-18,3.82,3.95,3.8102,3.865,21739,0
2017-01-19,3.86,3.89,3.765,3.87,14955,0
2017-01-20,3.9251,3.93,3.71,3.83,10535,0
2017-01-23,3.87,3.91,3.8,3.86,8498,0
2017-01-24,3.89,3.95,3.84,3.9,9978,0
2017-01-25,3.8772,3.95,3.8772,3.92,27404,0
2017-01-26,3.91,3.94,3.873,3.886,15508,0
2017-01-27,3.9,4.07,3.881,3.9,44024,0
2017-01-30,3.93,4.07,3.891,3.93,10698,0
2017-01-31,3.9216,3.93,3.9,3.925,6974,0
2017-02-01,3.9001,3.93,3.9001,3.93,5790,0
2017-02-02,3.92,3.93,3.9,3.93,6805,0
2017-02-03,3.9,3.94,3.9,3.94,12885,0
2017-02-06,3.92,3.92,3.85,3.85,33119,0
2017-02-07,3.8726,3.95,3.855,3.855,23115,0
2017-02-08,3.85,3.9,3.725,3.74,14149,0
2017-02-09,3.63,3.7,2.93,3.08,184747,0
2017-02-10,3.13,3.25,3.12,3.14,46338,0
2017-02-13,3.0831,3.19,3.0831,3.1,12969,0
2017-02-14,3.15,3.25,3.09,3.1,58094,0
2017-02-15,3.07,3.19,3.07,3.12,10225,0
2017-02-16,3.11,3.19,3.1,3.13,13951,0
2017-02-17,3.2,3.2,3.11,3.17,21084,0
2017-02-21,3.11,3.2147,3.11,3.14,6256,0
2017-02-22,3.11,3.15,3.0571,3.14,9109,0
2017-02-23,3.11,3.36,3.08,3.26,189634,0
2017-02-24,3.47,3.47,3.225,3.28,71869,0
2017-02-27,3.3,3.3,3.16,3.19,29625,0
2017-02-28,3.13,3.37,3.12,3.19,10719,0
2017-03-01,3.1365,3.24,3.12,3.21,15322,0
2017-03-02,3.1847,3.27,3.16,3.16,20605,0
2017-03-03,3.2,3.21,3.0969,3.2,11225,0
2017-03-06,3.15,3.18,3.1045,3.14,8768,0
2017-03-07,3.1217,3.15,3.11,3.12,16523,0
2017-03-08,3.15,3.17,3.12,3.12,31708,0
2017-03-09,3.18,3.18,3.06,3.14,18602,0
2017-03-10,3.14,3.15,3.12,3.14,3353,0
2017-03-13,3.16,3.16,3.11,3.14,27787,0
2017-03-14,3.1257,3.218,3.06,3.09,20783,0
2017-03-15,3.11,3.15,3.09,3.12,10764,0
2017-03-16,3.15,3.19,3.15,3.18,1334,0
2017-03-17,3.1392,3.16,3.11,3.14,6817,0
2017-03-20,3.17,3.17,3.12,3.12,5006,0
2017-03-21,3.14,3.15,3.1,3.1101,8666,0
2017-03-22,3.08,3.1046,3.06,3.07,10445,0
2017-03-23,3.09,3.09,3.06,3.06,3910,0
2017-03-24,3.06,3.0602,2.96,3.03,17396,0
2017-03-27,3.032,3.032,2.9888,3.03,7363,0
2017-03-28,2.99,3.04,2.99,3,12891,0
2017-03-29,3.0172,3.05,3,3.05,9318,0
2017-03-30,3.05,3.05,2.99,2.99,7633,0
2017-03-31,3.04,3.04,3.01,3.02,2604,0
2017-04-03,3.02,3.02,2.95,2.95,9165,0
2017-04-04,2.96,2.9896,2.851,2.89,36392,0
2017-04-05,2.8901,2.9912,2.89,2.96,28484,0
2017-04-06,2.9889,3.06,2.96,3.02,23900,0
2017-04-07,3.04,3.09,3,3.08,21199,0
2017-04-10,3.0168,3.05,3,3,6877,0
2017-04-11,2.97,3.2464,2.97,3.08,212510,0
2017-04-12,3.1,3.19,3.02,3.05,126989,0
2017-04-13,3,3.05,2.92,3.006,30391,0
2017-04-17,3.04,3.06,3.036,3.04,6150,0
2017-04-18,3.02,3.04,2.99,2.99,4412,0
2017-04-19,2.99,3.01,2.99,3,3376,0
2017-04-20,3.05,3.05,2.99,3,17721,0
2017-04-21,2.99,3.02,2.99,2.99,1830,0
2017-04-24,3.0001,3.04,3,3,4247,0
2017-04-25,3.05,3.1345,3.01,3.1345,43338,0
2017-04-26,3.12,3.22,3.12,3.22,16940,0
2017-04-27,3.2232,3.41,3.2232,3.35,26737,0
2017-04-28,3.45,3.5,3.4,3.49,14186,0
2017-05-01,3.55,3.55,3.32,3.37,15291,0
2017-05-02,3.34,3.45,3.22,3.32,40335,0
2017-05-03,3.4352,3.44,3.24,3.24,25810,0
2017-05-04,3.27,3.3,3.2165,3.28,27252,0
2017-05-05,3.2968,3.44,3.2901,3.42,37663,0
2017-05-08,3.44,3.44,3.381,3.3818,2689,0
2017-05-09,3.3958,3.67,3.3686,3.5,80378,0
2017-05-10,3.5019,3.67,3.5019,3.65,26041,0
2017-05-11,3.47,3.4904,3.26,3.33,127429,0
2017-05-12,3.33,3.34,3.26,3.29,16698,0
2017-05-15,3.3134,3.44,3.25,3.42,21759,0
2017-05-16,3.315,3.4735,3.315,3.46,6891,0
2017-05-17,3.3772,3.45,3.3772,3.4,32780,0
2017-05-18,3.38,3.45,3.38,3.45,9111,0
2017-05-19,3.54,3.79,3.51,3.71,47991,0
2017-05-22,3.74,3.77,3.65,3.77,53161,0
2017-05-23,3.76,3.85,3.76,3.85,29042,0
2017-05-24,3.87,3.9,3.81,3.9,33123,0
2017-05-25,3.89,3.94,3.81,3.81,23257,0
2017-05-26,3.811,3.88,3.8,3.88,3875,0
2017-05-30,3.85,3.85,3.76,3.8,7556,0
2017-05-31,3.8,4,3.8,3.94,81326,0
2017-06-01,3.98,4.23,3.98,4.17,67241,0
2017-06-02,4.22,4.22,4.09,4.12,8265,0
2017-06-05,4.16,4.1645,3.98,4.01,30741,0
2017-06-06,4.01,4.19,4.01,4.07,50974,0
2017-06-07,4.089,4.09,3.92,4,33521,0
2017-06-08,4.04,4.07,3.96,3.99,19367,0
2017-06-09,3.98,4.1,3.95,4.05,14435,0
2017-06-12,4.05,4.25,4.05,4.24,99376,0
2017-06-13,4.24,4.31,4.2,4.3,14990,0
2017-06-14,4.31,4.36,4.2642,4.3099,29616,0
2017-06-15,4.28,4.28,3.96,3.99,26760,0
2017-06-16,4.104,4.104,3.99,4.02,29459,0
2017-06-19,4.06,4.254,3.99,3.99,42701,0
2017-06-20,4.01,4.3473,4.01,4.24,20843,0
2017-06-21,4.32,4.32,4.05,4.15,18572,0
2017-06-22,4.11,4.29,4.05,4.29,20459,0
2017-06-23,4.2,4.25,4.19,4.23,33885,0
2017-06-26,4.25,4.35,4.2499,4.27,35348,0
2017-06-27,4.34,4.36,4.27,4.36,26082,0
2017-06-28,4.37,4.54,4.2815,4.47,74410,0
2017-06-29,4.46,4.53,4.25,4.31,21336,0
2017-06-30,4.3,4.43,4.2274,4.4,29210,0
2017-07-03,4.4,4.52,4.27,4.27,22690,0
2017-07-05,4.25,4.42,4.16,4.29,27312,0
2017-07-06,4.33,4.445,4.0578,4.17,46602,0
2017-07-07,4.17,4.2,4.0601,4.16,7942,0
2017-07-10,4.07,4.24,4.02,4.19,47739,0
2017-07-11,4.18,4.28,4.1,4.24,47487,0
2017-07-12,4.23,4.25,4.03,4.04,52612,0
2017-07-13,4.11,4.2,3.99,4.03,23981,0
2017-07-14,4.05,4.09,3.9,3.91,64323,0
2017-07-17,3.91,4.03,3.86,3.88,24561,0
2017-07-18,3.85,3.85,3.79,3.805,29253,0
2017-07-19,3.81,3.9,3.77,3.84,26178,0
2017-07-20,3.8568,4.06,3.8356,4.03,13439,0
2017-07-21,4,4.13,3.95,4.12,26377,0
2017-07-24,4.09,4.15,4.01,4.15,29818,0
2017-07-25,4.15,4.15,4.1,4.11,14031,0
2017-07-26,4.13,4.13,3.95,3.97,13097,0
2017-07-27,4.0362,4.116,4.0362,4.05,14008,0
2017-07-28,4.0541,4.14,3.99,4.12,14103,0
2017-07-31,4.11,4.14,4.01,4.01,8069,0
2017-08-01,4.03,4.14,4,4.03,3895,0
2017-08-02,4.02,4.14,4,4.07,2284,0
2017-08-03,4.08,4.15,4.01,4.02,11428,0
2017-08-04,4.01,4.14,4.01,4.01,1406,0
2017-08-07,4.01,4.03,3.98,3.99,12609,0
2017-08-08,4,4,3.8627,3.9,2708,0
2017-08-09,3.9,4.03,3.9,3.96,12258,0
2017-08-10,3.81,3.84,3.59,3.6,44655,0
2017-08-11,3.59,3.6018,3.57,3.6,2311,0
2017-08-14,3.59,3.81,3.56,3.81,34822,0
2017-08-15,3.79,3.89,3.66,3.75,28000,0
2017-08-16,3.8,3.83,3.7627,3.82,11671,0
2017-08-17,3.75,3.75,3.55,3.62,31181,0
2017-08-18,3.58,3.65,3.55,3.55,20134,0
2017-08-21,3.6001,3.74,3.6,3.7,9477,0
2017-08-22,3.73,3.73,3.62,3.62,1882,0
2017-08-23,3.58,3.67,3.58,3.6,7561,0
2017-08-24,3.62,3.65,3.42,3.52,38839,0
2017-08-25,3.5,3.61,3.4354,3.61,52767,0
2017-08-28,3.55,3.6,3.44,3.53,28345,0
2017-08-29,3.48,3.49,3.3,3.46,17842,0
2017-08-30,3.46,3.57,3.4,3.57,9257,0
2017-08-31,3.55,3.59,3.41,3.45,35412,0
2017-09-01,3.43,3.5331,3.4071,3.52,8606,0
2017-09-05,3.53,3.54,3.41,3.54,4289,0
2017-09-06,3.54,3.54,3.34,3.49,16682,0
2017-09-07,3.46,3.5231,3.31,3.51,10138,0
2017-09-08,3.41,3.41,3.28,3.38,12606,0
2017-09-11,3.38,3.38,3.28,3.28,9059,0
2017-09-12,3.2676,3.36,3.2676,3.31,10235,0
2017-09-13,3.2983,3.37,3.25,3.29,6926,0
2017-09-14,3.35,3.36,3.26,3.26,9677,0
2017-09-15,3.26,3.32,3.13,3.32,44804,0
2017-09-18,3.28,3.3369,3.18,3.3,14218,0
2017-09-19,3.33,3.4,3.3,3.37,19460,0
2017-09-20,3.39,3.51,3.35,3.44,8221,0
2017-09-21,3.45,3.54,3.4,3.421,17293,0
2017-09-22,3.4,3.67,3.4,3.59,10162,0
2017-09-25,3.63,3.64,3.45,3.62,7609,0
2017-09-26,3.58,3.74,3.52,3.7,12115,0
2017-09-27,3.72,3.8185,3.7,3.77,17176,0
2017-09-28,3.75,3.75,3.64,3.67,5457,0
2017-09-29,3.63,3.67,3.63,3.64,3863,0
2017-10-02,3.64,3.65,3.61,3.64,13432,0
2017-10-03,3.64,3.74,3.622,3.63,18592,0
2017-10-04,3.66,3.74,3.62,3.63,9311,0
2017-10-05,3.72,3.72,3.63,3.7,4570,0
2017-10-06,3.67,3.6901,3.62,3.64,7131,0
2017-10-09,3.65,3.66,3.55,3.55,10562,0
2017-10-10,3.56,3.68,3.5001,3.56,2449,0
2017-10-11,3.54,3.79,3.5181,3.64,7479,0
2017-10-12,3.6,3.6,3.5,3.52,8547,0
2017-10-13,3.5185,3.5185,3.33,3.44,21658,0
2017-10-16,3.4,3.65,3.24,3.27,58141,0
2017-10-17,3.27,3.28,3.08,3.18,37790,0
2017-10-18,3.23,3.48,3.2,3.4,26396,0
2017-10-19,3.43,3.44,3.3066,3.32,4504,0
2017-10-20,3.38,3.42,3.24,3.31,8778,0
2017-10-23,3.27,3.27,3.1195,3.1701,13803,0
2017-10-24,3.17,3.39,3.17,3.24,10147,0
2017-10-25,3.15,3.32,3.15,3.23,9672,0
2017-10-26,3.231,3.31,3.12,3.27,8073,0
2017-10-27,3.1424,3.32,3.1424,3.32,5252,0
2017-10-30,3.16,3.28,3.16,3.19,7979,0
2017-10-31,3.32,3.32,3.08,3.24,30077,0
2017-11-01,3.24,3.38,3.19,3.24,51696,0
2017-11-02,3.26,3.35,3.26,3.32,5786,0
2017-11-03,3.36,3.36,3.29,3.3065,1785,0
2017-11-06,3.31,3.37,3.31,3.31,1830,0
2017-11-07,3.3,3.3,3.2013,3.21,10564,0
2017-11-08,3.22,3.34,3.22,3.2793,3305,0
2017-11-09,3.24,3.26,3.1101,3.1118,11162,0
2017-11-10,3.18,3.24,3.18,3.24,1505,0
