Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.825,14.147,13.783,13.993,104025,0
2005-02-28,13.891,14.173,13.891,14.015,103679,0
2005-03-01,14.173,14.487,13.869,14.18,139351,0
2005-03-02,13.73,14.188,13.73,13.922,120249,0
2005-03-03,13.637,13.927,13.135,13.193,81472,0
2005-03-04,13.091,13.818,13.091,13.402,77138,0
2005-03-07,13.156,13.673,13.156,13.49,90198,0
2005-03-08,13.37,13.709,11.86,12.03,269455,0
2005-03-09,12.03,13.44,12.03,12.856,220214,0
2005-03-10,12.764,13.432,12.764,12.821,90428,0
2005-03-11,13.128,13.231,12.865,12.98,128253,0
2005-03-14,12.872,13.231,12.603,12.795,65715,0
2005-03-15,13.106,13.106,12.516,12.69,188573,0
2005-03-16,12.618,13.353,12.618,13.012,122105,0
2005-03-17,13.271,13.279,12.771,13.027,45573,0
2005-03-18,13.156,13.239,12.546,12.546,169439,0
2005-03-21,12.502,12.843,12.306,12.494,155011,0
2005-03-22,12.719,13.114,12.269,13.02,76521,0
2005-03-23,12.945,12.974,12.764,12.821,22645,0
2005-03-24,13.012,13.083,12.625,12.712,143986,0
2005-03-28,12.749,13.033,12.494,12.494,53664,0
2005-03-29,12.618,12.719,11.956,12.059,49984,0
2005-03-30,12.132,12.734,11.962,12.632,46448,0
2005-03-31,12.698,12.741,12.408,12.487,54944,0
2005-04-01,12.552,12.61,12.08,12.233,71215,0
2005-04-04,12.065,12.361,11.883,12.306,72506,0
2005-04-05,12.181,12.872,12.115,12.48,69268,0
2005-04-06,12.59,12.726,12.275,12.385,114646,0
2005-04-07,12.175,12.48,12.175,12.48,75551,0
2005-04-08,12.306,12.502,12.289,12.361,31252,0
2005-04-11,12.24,12.632,12.16,12.32,49284,0
2005-04-12,12.175,12.356,12.073,12.356,60303,0
2005-04-13,12.233,12.437,12.059,12.217,73846,0
2005-04-14,12.08,12.69,11.498,11.622,121644,0
2005-04-15,11.607,11.615,11.273,11.368,71216,0
2005-04-18,11.396,11.82,11.308,11.752,47504,0
2005-04-19,11.163,11.418,9.0905,11.329,683242,0
2005-04-20,11.236,11.49,11.04,11.185,152031,0
2005-04-21,11.185,11.63,11.137,11.418,59930,0
2005-04-22,11.476,11.65,11.418,11.549,77825,0
2005-04-25,11.732,11.732,11.425,11.44,41517,0
2005-04-26,11.498,11.528,11.288,11.368,80072,0
2005-04-27,11.323,11.368,11.199,11.251,64839,0
2005-04-28,11.214,11.273,10.938,10.938,104251,0
2005-04-29,10.931,10.945,10.297,10.902,134521,0
2005-05-02,10.952,11.52,10.91,11.329,99296,0
2005-05-03,11.207,11.462,11.163,11.462,82414,0
2005-05-04,11.462,11.644,11.128,11.644,132005,0
2005-05-05,11.615,11.891,11.375,11.615,47118,0
2005-05-06,11.672,11.745,11.315,11.455,37022,0
2005-05-09,11.542,11.557,11.308,11.315,53335,0
2005-05-10,11.288,11.323,11.051,11.177,120959,0
2005-05-11,11.128,11.229,11.051,11.171,39040,0
2005-05-12,11.199,11.679,11.106,11.236,93358,0
2005-05-13,11.083,11.083,10.91,10.973,40266,0
2005-05-16,10.915,11.672,10.915,11.644,50788,0
2005-05-17,11.644,11.644,10.902,11.542,58715,0
2005-05-18,11.745,12.101,11.549,12.022,53348,0
2005-05-19,11.82,12.014,11.63,11.913,61904,0
2005-05-20,12.037,12.175,11.934,12.175,23763,0
2005-05-23,11.86,12.248,11.86,11.998,34579,0
2005-05-24,12.086,12.269,11.505,11.781,71383,0
2005-05-25,11.636,11.679,11.498,11.542,32577,0
2005-05-26,11.542,11.724,11.528,11.694,47132,0
2005-05-27,11.962,11.962,11.615,11.804,47932,0
2005-05-31,11.898,12.101,11.664,11.979,107286,0
2005-06-01,12.014,12.073,11.724,11.813,38285,0
2005-06-02,11.607,12.051,11.607,12.051,29225,0
2005-06-03,11.934,11.987,11.672,11.913,34440,0
2005-06-06,11.788,12.051,11.745,11.97,25907,0
2005-06-07,12.051,12.356,11.847,11.95,60943,0
2005-06-08,12.233,12.343,11.979,12.124,35766,0
2005-06-09,12.262,12.269,11.891,12.124,36369,0
2005-06-10,12.269,12.289,12.086,12.188,16013,0
2005-06-13,12.132,12.361,11.998,12.361,56160,0
2005-06-14,12.248,12.8,12.248,12.509,80851,0
2005-06-15,12.706,12.786,12.444,12.61,60567,0
2005-06-16,12.516,12.618,12.385,12.509,42679,0
2005-06-17,10.866,12.509,10.691,12.494,166075,0
2005-06-20,12.444,12.974,12.414,12.88,142215,0
2005-06-21,12.88,13.047,12.677,12.967,50469,0
2005-06-22,13.128,13.239,12.422,12.706,118947,0
2005-06-23,12.61,12.8,12.457,12.465,39853,0
2005-06-24,12.465,12.537,11.994,11.994,267627,0
2005-06-27,11.97,12.044,11.86,11.962,57736,0
2005-06-28,12.101,12.59,11.906,12.255,104670,0
2005-06-29,12.132,12.734,12.132,12.603,52688,0
2005-06-30,12.726,12.903,12.61,12.683,43154,0
2005-07-01,12.917,12.917,12.168,12.45,17958,0
2005-07-05,12.283,12.786,12.283,12.786,43110,0
2005-07-06,12.843,12.88,12.69,12.757,28141,0
2005-07-07,12.124,12.726,12.065,12.598,73874,0
2005-07-08,12.61,13.047,12.457,13.04,39145,0
2005-07-11,12.974,13.308,12.814,13.286,45226,0
2005-07-12,13.409,13.409,12.677,12.865,67608,0
2005-07-13,13.818,14.501,13.652,14.289,340975,0
2005-07-14,14.436,15.601,14.371,15.396,585805,0
2005-07-15,15.339,15.448,14.508,15.084,312670,0
2005-07-18,15.053,15.265,14.888,15.164,296301,0
2005-07-19,14.473,14.982,13.746,14.152,523862,0
2005-07-20,14.147,14.212,13.934,14.166,356789,0
2005-07-21,14.063,14.254,13.847,13.97,118242,0
2005-07-22,14.015,14.044,13.673,13.847,81662,0
2005-07-25,13.877,13.877,13.594,13.854,83528,0
2005-07-26,13.862,14.357,13.231,14.241,146303,0
2005-07-27,14.241,14.561,14.057,14.53,123681,0
2005-07-28,14.493,14.888,14.319,14.88,111667,0
2005-07-29,14.763,14.909,14.405,14.508,85538,0
2005-08-01,14.53,15.011,14.343,14.953,53760,0
2005-08-02,14.83,15.891,14.676,15.87,341417,0
2005-08-03,15.775,15.775,15.311,15.513,121664,0
2005-08-04,15.448,16.574,15.448,16.205,141494,0
2005-08-05,16,16.159,15.483,15.55,103973,0
2005-08-08,15.745,15.796,15.172,15.49,115201,0
2005-08-09,15.339,15.725,15.339,15.601,45606,0
2005-08-10,15.745,15.877,15.346,15.702,126863,0
2005-08-11,15.919,16.064,15.49,15.81,76661,0
2005-08-12,15.739,15.833,15.454,15.636,45247,0
2005-08-15,15.49,15.803,15.454,15.628,68477,0
2005-08-16,15.57,15.775,15.49,15.556,38513,0
2005-08-17,15.49,15.556,15.448,15.462,53500,0
2005-08-18,15.454,15.695,15.339,15.636,35750,0
2005-08-19,15.601,16.147,15.164,15.628,104160,0
2005-08-22,15.586,15.628,15.279,15.346,40180,0
2005-08-23,15.272,15.636,15.053,15.562,69388,0
2005-08-24,15.521,15.775,15.419,15.57,95689,0
2005-08-25,15.578,15.614,15.367,15.442,45797,0
2005-08-26,15.323,15.505,15.265,15.265,40698,0
2005-08-29,15.178,15.594,15.178,15.527,21491,0
2005-08-30,15.636,15.636,15.229,15.411,40727,0
2005-08-31,15.448,15.717,15.323,15.709,61267,0
2005-09-01,15.702,15.709,15.396,15.702,176206,0
2005-09-02,15.614,15.695,15.483,15.687,71289,0
2005-09-06,15.636,16.283,15.628,16.233,132905,0
2005-09-07,16.197,17.375,16.008,16.53,72303,0
2005-09-08,16.588,16.792,16.343,16.518,44451,0
2005-09-09,16.642,16.642,16.371,16.524,42300,0
2005-09-12,16.518,16.653,16.328,16.559,27011,0
2005-09-13,16.567,17.09,16.559,16.595,67881,0
2005-09-14,16.757,16.866,16.363,16.443,52205,0
2005-09-15,16.343,16.581,15.679,16.472,50575,0
2005-09-16,16.604,16.604,16.181,16.422,222044,0
2005-09-19,16.378,16.378,16.022,16.328,22609,0
2005-09-20,16.406,16.866,16.406,16.653,82308,0
2005-09-21,16.574,16.712,16.028,16.173,41147,0
2005-09-22,16.05,16.05,15.695,15.854,56822,0
2005-09-23,15.825,16.495,15.346,16.378,70229,0
2005-09-26,16.486,16.486,15.717,16.291,68215,0
2005-09-27,16.399,16.792,15.905,16.595,42782,0
2005-09-28,16.255,16.595,16.217,16.538,36554,0
2005-09-29,16.581,16.581,16.225,16.53,41438,0
2005-09-30,16.406,17.09,16.189,16.901,91380,0
2005-10-03,16.792,16.792,16.073,16.211,52975,0
2005-10-04,16.363,16.363,15.739,15.817,57906,0
2005-10-05,15.666,15.767,15.193,15.229,112412,0
2005-10-06,15.236,15.775,14.966,15.047,71099,0
2005-10-07,15.019,15.578,15.019,15.454,33600,0
2005-10-10,15.435,15.483,15.323,15.411,41343,0
2005-10-11,15.562,15.666,14.99,14.998,63059,0
2005-10-12,14.864,15.346,14.864,14.888,107073,0
2005-10-13,14.909,15.097,14.808,14.88,81729,0
2005-10-14,15.097,15.221,14.858,15.084,77901,0
2005-10-17,15.156,15.164,14.653,15.025,59281,0
2005-10-18,15.134,15.134,14.401,14.634,102395,0
2005-10-19,14.552,15.2,14.487,15.2,55970,0
2005-10-20,15.318,15.388,14.85,15.272,45697,0
2005-10-21,15.053,15.38,14.799,14.85,47391,0
2005-10-24,14.771,15.077,14.64,14.982,24931,0
2005-10-25,13.818,13.985,12.779,13.614,180680,0
2005-10-26,13.614,14.18,13.514,13.514,214439,0
2005-10-27,13.534,13.534,13.271,13.3,89305,0
2005-10-28,13.308,13.899,13.271,13.854,66493,0
2005-10-31,13.877,14.11,13.534,14.071,43008,0
2005-11-01,14,14.103,13.753,13.847,40467,0
2005-11-02,13.891,13.899,13.614,13.884,72885,0
2005-11-03,13.891,14.451,13.832,14.118,77740,0
2005-11-04,14.11,14.147,13.722,14.057,71633,0
2005-11-07,14.284,14.284,13.701,13.854,67130,0
2005-11-08,13.746,13.985,13.746,13.934,33109,0
2005-11-09,14.023,14.133,13.797,13.899,48554,0
2005-11-10,14,14.378,13.797,14.378,38785,0
2005-11-11,14.254,14.508,13.637,14.405,47273,0
2005-11-14,14.278,14.538,14.278,14.394,37874,0
2005-11-15,14.501,14.546,14.305,14.451,39696,0
2005-11-16,14.538,14.538,14.044,14.086,40611,0
2005-11-17,14.278,14.278,14.057,14.158,25697,0
2005-11-18,14.401,14.401,13.818,14.147,22501,0
2005-11-21,14.031,14.118,13.746,13.818,30531,0
2005-11-22,13.818,13.963,13.738,13.738,154106,0
2005-11-23,13.63,13.694,12.8,13.462,56820,0
2005-11-25,13.308,13.52,12.795,13.432,16443,0
2005-11-28,13.3,13.44,12.91,13.2,40648,0
2005-11-29,13.168,13.293,13.128,13.293,91433,0
2005-11-30,13.114,13.57,13.114,13.389,33685,0
2005-12-01,13.52,14.588,13.52,14.429,70265,0
2005-12-02,14.284,14.284,13.825,13.922,25419,0
2005-12-05,14.158,14.158,13.839,13.934,32730,0
2005-12-06,13.963,14.078,13.818,13.847,45954,0
2005-12-07,13.803,13.934,13.586,13.709,54220,0
2005-12-08,13.637,13.664,13.402,13.578,46756,0
2005-12-09,13.447,13.514,13.177,13.3,187094,0
2005-12-12,13.402,13.447,13.251,13.279,61941,0
2005-12-13,13.382,13.382,12.618,12.843,39393,0
2005-12-14,12.771,13.114,12.669,13.114,108266,0
2005-12-15,13.02,13.2,12.967,13.135,288175,0
2005-12-16,13.168,13.3,13.076,13.12,147259,0
2005-12-19,13.012,13.279,12.945,13.027,28041,0
2005-12-20,12.872,13.215,12.814,13.069,34916,0
2005-12-21,13.012,13.231,13.012,13.053,16149,0
2005-12-22,13.004,13.3,13.004,13.091,22147,0
2005-12-23,13.239,13.396,13.091,13.239,44799,0
2005-12-27,13.239,13.271,13.053,13.053,46568,0
2005-12-28,13.004,13.251,13.004,13.142,33524,0
2005-12-29,13.04,13.37,13.04,13.091,26073,0
2005-12-30,13.076,13.316,13.076,13.15,65302,0
2006-01-03,13.076,13.477,13.069,13.247,36039,0
2006-01-04,13.3,13.73,12.683,12.69,231560,0
2006-01-05,12.598,12.726,12.524,12.655,31869,0
2006-01-06,12.749,12.836,12.655,12.836,107642,0
2006-01-09,12.806,13.271,12.764,12.98,177306,0
2006-01-10,12.872,12.872,12.683,12.757,185607,0
2006-01-11,12.719,12.771,12.559,12.741,70723,0
2006-01-12,12.655,12.69,11.898,12.153,95148,0
2006-01-13,12.255,13.091,12.153,12.343,175586,0
2006-01-17,12.32,12.531,12.32,12.414,29529,0
2006-01-18,12.509,12.706,12.181,12.343,32450,0
2006-01-19,12.473,12.537,12.217,12.48,50428,0
2006-01-20,12.361,12.444,12.289,12.289,63789,0
2006-01-23,12.473,12.574,12.269,12.385,21875,0
2006-01-24,12.552,12.764,12.306,12.757,34858,0
2006-01-25,12.821,13.454,12.393,12.487,25305,0
2006-01-26,12.677,12.741,12.361,12.726,20205,0
2006-01-27,12.566,12.764,12.487,12.757,110124,0
2006-01-30,12.487,13.091,12.487,13.02,69001,0
2006-01-31,12.648,12.856,12.502,12.843,98159,0
2006-02-01,12.662,13.083,12.662,12.974,21580,0
2006-02-02,12.771,13.091,12.655,12.8,80438,0
2006-02-03,12.734,12.967,12.698,12.814,31365,0
2006-02-06,12.726,12.806,12.69,12.806,10962,0
2006-02-07,12.706,13.265,12.706,13.099,69451,0
2006-02-08,13.091,13.231,13.053,13.193,131524,0
2006-02-09,13.193,13.548,13.16,13.382,14907,0
2006-02-10,13.279,13.44,13.091,13.308,16506,0
2006-02-13,13.376,13.447,12.924,12.958,166580,0
2006-02-14,12.932,13.293,12.872,13.223,69043,0
2006-02-15,13.156,13.454,12.872,13.308,40361,0
2006-02-16,12.895,13.332,12.88,13.091,67810,0
2006-02-17,13.02,13.454,11.876,12.361,439517,0
2006-02-21,12.408,12.531,12.08,12.181,61207,0
2006-02-22,12.212,12.531,11.95,12.414,60251,0
2006-02-23,12.356,12.786,12.328,12.422,68959,0
2006-02-24,12.509,12.509,12.328,12.385,43560,0
2006-02-27,12.48,12.632,12.361,12.393,41292,0
2006-02-28,12.343,12.566,12.32,12.343,44678,0
2006-03-01,12.45,12.59,12.255,12.487,42032,0
2006-03-02,12.422,12.546,12.361,12.487,31932,0
2006-03-03,12.356,12.516,12.153,12.269,48243,0
2006-03-06,12.168,12.168,11.868,11.956,72034,0
2006-03-07,11.913,12.051,11.891,11.998,22305,0
2006-03-08,11.956,12.422,11.956,12.094,28390,0
2006-03-09,12.073,12.153,11.956,11.998,43134,0
2006-03-10,11.962,12.153,11.711,12.146,55921,0
2006-03-13,12.153,12.385,11.942,12.108,38291,0
2006-03-14,11.919,12.356,11.913,12.168,28825,0
2006-03-15,12.24,12.32,11.766,12.262,49403,0
2006-03-16,12.422,12.524,12.014,12.138,42438,0
2006-03-17,12.181,12.343,11.927,11.994,157640,0
2006-03-20,11.95,12.313,9.825,10.422,743329,0
2006-03-21,9.89,10.27,9.89,10.182,408750,0
2006-03-22,10.234,10.364,9.673,10.117,375628,0
2006-03-23,10.117,10.147,9.861,9.899,258126,0
2006-03-24,9.899,9.899,8.3344,8.4936,367668,0
2006-03-27,8.4878,8.4936,7.4401,7.9706,450377,0
2006-03-28,7.92,8.3266,7.6946,8.0873,217792,0
2006-03-29,8.044,8.5746,8.044,8.3851,194040,0
2006-03-30,8.3851,10.182,8.3851,9.0032,222897,0
2006-03-31,9.0032,9.2012,8.7259,9.0905,158356,0
2006-04-03,9.0839,9.1935,8.7259,8.7563,174611,0
2006-04-04,8.7259,8.7563,7.2146,7.2946,2751531,0
2006-04-05,6.6181,7.3018,5.6945,6.1817,3226767,0
2006-04-06,6.2546,6.6545,6.2546,6.6181,1308814,0
2006-04-07,6.6473,6.6473,6.2909,6.2909,1125304,0
2006-04-10,6.2909,6.64,6.1528,6.5453,911162,0
2006-04-11,6.5453,6.6181,6.4146,6.5453,364028,0
2006-04-12,6.5453,6.6181,6.48,6.5382,465911,0
2006-04-13,6.5453,6.6908,6.5237,6.6327,308873,0
2006-04-17,6.6181,6.8363,6.6181,6.7638,206056,0
2006-04-18,6.829,6.909,6.8147,6.909,263026,0
2006-04-19,6.8582,6.909,6.8363,6.8728,182805,0
2006-04-20,6.8728,6.8728,6.7273,6.7638,105217,0
2006-04-21,6.7273,6.851,6.7273,6.8218,83324,0
2006-04-24,6.8363,7.3454,6.8363,7.2362,254348,0
2006-04-25,7.2362,7.5637,7.2146,7.4909,143278,0
2006-04-26,7.5272,8.1742,7.5272,7.9629,195624,0
2006-04-27,8.0724,8.0724,7.6146,8.0365,72753,0
2006-04-28,7.6364,8.0365,7.6364,7.6872,24720,0
2006-05-01,7.7816,8.0498,7.7816,7.9268,21226,0
2006-05-02,7.8547,7.8547,7.3092,7.3527,72800,0
2006-05-03,7.3819,7.7816,7.3819,7.709,75399,0
2006-05-04,7.6729,7.7453,7.6364,7.6946,124988,0
2006-05-05,7.6729,7.709,7.2874,7.2874,54514,0
2006-05-08,7.2874,7.3819,7.2727,7.3746,47944,0
2006-05-09,7.36,7.6508,7.36,7.6508,188513,0
2006-05-10,7.6508,7.7308,7.4544,7.7308,29117,0
2006-05-11,7.6729,7.9413,7.6729,7.8907,76823,0
2006-05-12,7.8547,7.9268,7.76,7.8547,36849,0
2006-05-15,7.8185,7.8907,7.8185,7.8547,13270,0
2006-05-16,7.8547,8.2909,7.8547,8.1457,53040,0
2006-05-17,8.7259,8.7259,8.2909,8.4001,62520,0
2006-05-18,8.3643,8.3643,8.3266,8.3266,2092,0
2006-05-19,8.3266,8.3493,8.1457,8.2909,13888,0
2006-05-22,8.3193,8.3193,8.2701,8.2909,15497,0
2006-05-23,8.2909,8.2909,8.2701,8.2757,39174,0
2006-05-24,8.2624,8.2757,8.0724,8.255,41388,0
2006-05-25,8.2475,8.255,7.7816,8.0724,14692,0
2006-05-26,7.7816,8.1457,7.7816,8.1457,27904,0
2006-05-30,8.0005,8.0005,7.8547,7.9268,7485,0
2006-05-31,7.8985,7.8985,7.8547,7.8547,9035,0
2006-06-01,7.8547,7.9629,7.8547,7.9268,16272,0
2006-06-02,7.8547,7.9268,7.7891,7.8907,10175,0
2006-06-05,7.825,7.825,7.8036,7.8036,3376,0
2006-06-06,7.8036,7.8185,7.8036,7.8036,6233,0
2006-06-07,7.8036,7.8036,7.7816,7.7816,13311,0
2006-06-08,7.7163,7.7453,7.7163,7.7236,3689,0
2006-06-09,7.7163,7.7236,7.6,7.6071,7452,0
2006-06-12,7.6071,7.6071,7.2071,7.2654,27030,0
2006-06-13,7.2654,7.2654,6.9889,7.0181,188513,0
2006-06-14,7.0181,7.2003,7.0181,7.0908,13159,0
2006-06-15,7.0908,7.149,7.0181,7.0399,24133,0
2006-06-16,6.9453,6.9819,6.8945,6.909,91046,0
2006-06-19,6.909,7.0181,6.8945,6.8945,72913,0
2006-06-20,6.9018,7.2003,6.9018,7.1925,21227,0
2006-06-21,7.2003,7.2654,7.1925,7.2362,12674,0
2006-06-22,7.2362,7.2727,7.069,7.1271,193003,0
2006-06-23,7.0326,7.0908,7.0326,7.0908,27479,0
2006-06-26,7.069,7.0908,6.9601,7.0545,26127,0
2006-06-27,7.0545,7.0545,6.7638,6.7638,532923,0
2006-06-28,6.7638,6.9453,6.7638,6.7638,265407,0
2006-06-29,6.909,6.909,6.7854,6.8001,17860,0
2006-06-30,6.7854,6.8363,6.5817,6.7854,45012,0
2006-07-03,6.7854,6.7854,6.7854,6.7854,892,0
2006-07-05,6.6908,6.8363,6.6908,6.6908,83022,0
2006-07-06,6.7126,6.8945,6.6981,6.6981,4125,0
2006-07-07,6.8363,6.8363,6.8363,6.8363,2891,0
2006-07-10,6.771,6.8363,6.771,6.8363,12068,0
2006-07-11,6.771,6.8001,6.7489,6.7489,4794,0
2006-07-12,6.7562,6.8363,6.7562,6.7638,17420,0
2006-07-13,6.7638,6.771,6.5453,6.5453,68047,0
2006-07-14,6.5453,6.5817,6.3272,6.5162,72813,0
2006-07-17,6.4727,6.5162,6.3928,6.4146,13962,0
2006-07-18,6.4073,6.4362,6.3345,6.4146,11622,0
2006-07-19,6.3928,6.5382,6.3928,6.5382,152824,0
2006-07-20,6.4727,6.4727,6.4727,6.4727,2178,0
2006-07-21,6.5018,6.5453,6.5018,6.5453,24582,0
2006-07-24,6.509,6.5453,6.5018,6.5162,11189,0
2006-07-25,6.3999,6.4362,6.3638,6.3854,65198,0
2006-07-26,6.3638,6.3854,6.0364,6.1817,118405,0
2006-07-27,6.2254,6.2688,6.1528,6.1817,41188,0
2006-07-28,6.1528,6.1817,6.1528,6.1817,36744,0
2006-07-31,6.1817,6.2181,6.1092,6.1381,40145,0
2006-08-01,6.1092,6.3272,6.1092,6.2982,16212,0
2006-08-02,6.2982,6.3854,6.2982,6.3854,2548,0
2006-08-03,6.371,6.5453,6.3345,6.5453,8698,0
2006-08-04,6.5453,6.5453,6.48,6.48,1585,0
2006-08-07,6.4946,6.4946,6.4946,6.4946,4469,0
2006-08-08,6.4946,6.5453,6.4946,6.4946,2379,0
2006-08-09,6.4946,6.5453,6.4946,6.5453,3495,0
2006-08-10,6.6545,6.6545,6.5453,6.6545,2472,0
2006-08-11,6.5453,6.6545,6.5453,6.5453,3389,0
2006-08-14,6.3272,6.6545,6.3272,6.4946,526654,0
2006-08-15,6.5453,6.5453,5.9273,6.5453,16704,0
2006-08-16,6.0001,6.5964,6.0001,6.3638,30893,0
2006-08-17,6.2181,6.5453,6.1817,6.5453,17880,0
2006-08-18,6.3638,6.4727,6.1817,6.4727,393253,0
2006-08-21,6.4727,6.4727,6.4727,6.4727,5361,0
2006-08-22,6.2546,6.5453,6.2546,6.2909,9945,0
2006-08-23,6.3999,6.3999,6.1817,6.3272,6601,0
2006-08-24,6.3999,7.2003,6.3999,7.2003,80640,0
2006-08-25,7.3092,7.3819,6.9453,7.3819,10128,0
2006-08-28,7.5637,8.618,7.5637,8.4729,43143,0
2006-08-29,8.436,8.9095,8.436,8.7259,57472,0
2006-08-30,8.618,8.618,8.3643,8.436,10553,0
2006-08-31,8.6905,8.6905,8.5453,8.582,7618,0
2006-09-01,8.582,8.582,7.4544,8.0005,10584,0
2006-09-05,7.4909,8.0005,7.4909,7.6364,4578,0
2006-09-06,7.3092,7.5637,7.3092,7.3092,4469,0
2006-09-07,7.3092,7.3092,7.0908,7.2003,7877,0
2006-09-08,7.2003,7.3454,7.2003,7.3454,6313,0
2006-09-11,7.3454,7.3454,7.3454,7.3454,511,0
2006-09-12,7.2362,7.709,7.2362,7.4544,2884,0
2006-09-13,7.709,7.8185,7.3454,7.8185,6571,0
2006-09-14,7.6364,8.1816,7.6364,8.0005,10272,0
2006-09-15,8.1816,8.1816,7.8547,8.1816,2446,0
2006-09-18,8.2909,8.2909,7.8547,8.1457,2029,0
2006-09-19,7.2727,8.4001,7.2727,8.255,22830,0
2006-09-20,8.255,8.255,7.2727,7.4544,30339,0
2006-09-21,7.3092,7.4909,7.2798,7.4909,2750,0
2006-09-22,7.3092,7.4544,7.3092,7.3454,31678,0
2006-09-25,7.3454,7.3454,7.3092,7.3092,4821,0
2006-09-26,7.3092,7.4183,7.3092,7.4183,2201,0
2006-09-27,8.0724,8.0724,7.6364,7.8185,3469,0
2006-09-28,7.3092,7.3819,7.3092,7.3819,2212,0
2006-09-29,8.0365,8.0365,7.5272,7.6,7136,0
2006-10-02,8.0005,8.0223,8.0005,8.0005,1787,0
2006-10-03,7.3454,7.3819,7.3454,7.3819,3862,0
2006-10-04,7.3819,7.3819,7.2727,7.3454,64940,0
2006-10-05,7.3454,7.3454,7.3454,7.3454,2750,0
2006-10-06,7.3819,7.4544,7.3454,7.4544,8664,0
2006-10-09,7.2727,7.2727,7.2071,7.2071,1787,0
2006-10-10,7.2071,7.3819,7.2071,7.3819,5917,0
2006-10-11,7.3819,7.3819,7.2727,7.2727,411,0
2006-10-12,7.4544,7.4544,7.4544,7.4544,548,0
2006-10-13,7.2071,8.1457,7.2071,7.7453,11444,0
2006-10-16,7.2727,7.5272,7.2727,7.5272,10966,0
2006-10-17,7.367,7.367,7.367,7.367,847,0
2006-10-18,7.367,7.367,7.367,7.367,227,0
2006-10-19,7.367,7.5272,7.367,7.5272,6779,0
2006-10-20,7.6364,7.6364,7.6,7.6364,6847,0
2006-10-23,7.6364,7.6364,7.6364,7.6364,276,0
2006-10-24,7.6,7.6364,7.6,7.6364,5378,0
2006-10-25,7.6,7.6729,7.6,7.6364,10536,0
2006-10-26,7.6,7.6729,7.6,7.6364,9416,0
2006-10-27,7.6364,7.7453,7.6218,7.7453,25878,0
2006-10-30,7.709,7.709,7.709,7.709,7700,0
2006-10-31,7.709,7.7816,7.709,7.7816,3408,0
2006-11-01,7.6364,8.0005,7.6364,7.709,27954,0
2006-11-02,7.7816,8.0724,7.7816,8.0005,24371,0
2006-11-03,8.0005,8.0005,7.9268,7.9268,1178,0
2006-11-06,7.9268,7.9268,7.9268,7.9268,4260,0
2006-11-07,7.9629,7.9629,7.9629,7.9629,1355,0
2006-11-08,7.9629,8.0365,7.9629,7.9629,12178,0
2006-11-09,7.9629,8.1088,7.9629,8.0223,13365,0
2006-11-10,8.0724,8.0724,8.0223,8.0223,1514,0
2006-11-13,8.1088,8.1457,8.0223,8.0365,23326,0
2006-11-14,8.0223,8.1457,8.0223,8.0223,6321,0
2006-11-15,8.0223,8.0223,8.0223,8.0223,1101,0
2006-11-16,8.0223,8.0724,8.0223,8.0724,8628,0
2006-11-17,8.0724,8.1457,8.0724,8.0724,12396,0
2006-11-20,8.0223,8.0724,7.8907,7.8907,30058,0
2006-11-21,8.1816,8.1816,8.1457,8.1457,1683,0
2006-11-22,8.1457,8.1457,8.0724,8.1457,2906,0
2006-11-27,8.2181,8.2181,8.2181,8.2181,418,0
2006-11-28,8.1088,8.16,8.1088,8.16,104430,0
2006-11-29,8.1457,8.2181,8.1457,8.2181,3416,0
2006-11-30,8.1816,8.1816,8.1457,8.1457,18567,0
2006-12-01,8.1457,8.2033,8.1457,8.1457,16431,0
2006-12-05,8.1816,8.2181,8.1457,8.2181,4765,0
2006-12-06,8.2181,8.2181,8.2181,8.2181,378,0
2006-12-07,8.2181,8.2181,8.2181,8.2181,1826,0
2006-12-08,8.1457,8.2181,8.1457,8.1457,3884,0
2006-12-11,8.2181,8.3643,8.2108,8.3643,7679,0
2006-12-12,8.3643,8.436,8.2181,8.4219,12651,0
2006-12-13,8.1457,8.4219,8.1457,8.1457,2532,0
2006-12-14,8.1457,8.5453,8.1457,8.2181,548,0
2006-12-15,8.1457,8.1457,8.1457,8.1457,492,0
2006-12-18,8.1457,8.7259,8.1457,8.2181,18959,0
2006-12-19,8.2181,8.2909,8.2181,8.2181,8664,0
2006-12-20,8.2181,8.2909,8.2181,8.2909,6480,0
2006-12-21,8.2181,8.2909,8.2181,8.2909,4502,0
2006-12-22,8.2909,8.2909,8.255,8.2909,19824,0
2006-12-26,8.2624,8.2909,8.2624,8.2624,17671,0
2006-12-27,8.2909,8.3643,8.2909,8.3643,9214,0
2006-12-28,8.3643,8.3709,8.3643,8.3709,39188,0
2006-12-29,8.3709,8.4001,8.3709,8.4001,25983,0
2007-01-03,8.3643,8.6698,8.3643,8.6547,14324,0
2007-01-04,8.6547,8.6547,8.4729,8.4729,6942,0
2007-01-05,8.4729,8.582,8.4729,8.5453,8367,0
2007-01-08,8.4729,8.4729,8.436,8.436,34442,0
2007-01-09,8.436,8.5453,8.436,8.436,6829,0
2007-01-10,8.436,8.436,8.436,8.436,4328,0
2007-01-11,8.4729,8.5088,8.4729,8.5088,841,0
2007-01-12,8.436,8.5453,8.436,8.5453,64116,0
2007-01-17,8.436,8.436,8.436,8.436,6738,0
2007-01-18,8.3266,8.436,8.3266,8.3643,43597,0
2007-01-19,8.3418,8.3643,8.3418,8.3643,4955,0
2007-01-22,8.3418,8.3643,8.3418,8.3418,2942,0
2007-01-23,8.3493,8.3643,8.3344,8.3418,222638,0
2007-01-24,8.3418,8.3418,8.3418,8.3418,1810,0
2007-01-25,8.3344,8.3643,8.3344,8.3643,2695,0
2007-01-26,8.3643,8.3643,8.3643,8.3643,1583,0
2007-01-29,8.3643,8.436,8.3643,8.3643,7287,0
2007-01-30,8.3643,8.3643,8.3643,8.3643,4811,0
2007-01-31,8.3643,8.3643,8.3643,8.3643,10641,0
2007-02-01,8.3643,8.3643,8.3643,8.3643,13588,0
2007-02-02,8.3643,8.436,8.3643,8.4001,4068,0
2007-02-05,8.4001,8.7259,8.4001,8.7259,12790,0
2007-02-06,8.436,8.5088,8.436,8.5088,4011,0
2007-02-07,8.5088,8.582,8.5088,8.582,37110,0
2007-02-08,8.582,8.582,8.5088,8.5088,36024,0
2007-02-12,8.4729,8.582,8.4729,8.5237,191527,0
2007-02-13,8.4729,8.5237,8.4729,8.5237,4989,0
2007-02-14,8.5237,8.582,8.5237,8.582,2723,0
2007-02-15,8.582,8.582,8.5453,8.5453,2667,0
2007-02-16,8.5453,8.5453,8.5453,8.5453,824,0
2007-02-20,8.5453,8.7259,8.5453,8.7259,14817,0
2007-02-21,8.582,8.7627,8.582,8.7627,2262,0
2007-02-22,8.6621,9.0905,8.6621,9.0905,4724,0
2007-02-23,8.7189,9.164,8.7189,9.0032,5663,0
2007-02-26,8.5453,9.0905,8.5453,8.7259,4585,0
2007-02-27,9.0552,9.0552,8.7259,8.7259,1409,0
2007-02-28,8.7259,8.7259,8.7259,8.7259,188,0
2007-03-01,8.7259,8.8359,8.582,8.582,2073,0
2007-03-02,8.582,8.618,8.582,8.618,606,0
2007-03-05,8.582,8.582,8.582,8.582,1111,0
2007-03-06,8.5453,8.582,8.5453,8.5453,3436,0
2007-03-07,8.582,8.5888,8.5453,8.5453,5361,0
2007-03-08,8.6547,8.6547,8.5088,8.582,9690,0
2007-03-09,8.6905,8.6905,8.5528,8.5528,5631,0
2007-03-12,8.5528,9.0905,8.5528,8.8008,3760,0
2007-03-13,8.582,8.582,8.582,8.582,895,0
2007-03-14,8.582,8.9463,8.582,8.9095,7976,0
2007-03-15,8.582,8.618,8.582,8.618,1747,0
2007-03-19,8.6322,8.6322,8.6322,8.6322,1375,0
2007-03-20,8.618,8.618,8.5528,8.5528,4354,0
2007-03-21,8.5528,8.582,8.5528,8.5528,33101,0
2007-03-22,8.5528,8.5528,8.5528,8.5528,4907,0
2007-03-23,8.5528,8.5528,8.5528,8.5528,5953,0
2007-03-26,8.5528,8.5528,8.5528,8.5528,1502,0
2007-03-27,8.5528,8.5528,8.5528,8.5528,24033,0
2007-03-28,8.582,8.582,8.5528,8.5528,10119,0
2007-03-29,8.5528,8.5528,8.5528,8.5528,6219,0
2007-03-30,8.5528,8.5528,8.5528,8.5528,4811,0
2007-04-02,8.3643,8.5453,8.3643,8.436,2750,0
2007-04-03,8.4436,8.4436,8.4219,8.4219,8172,0
2007-04-04,8.4219,8.436,8.2181,8.4219,54713,0
2007-04-05,8.4001,8.4729,8.3643,8.4729,8671,0
2007-04-09,8.4001,8.436,8.4001,8.436,4032,0
2007-04-10,8.5453,8.5453,8.3266,8.5453,1088,0
2007-04-11,8.3266,8.436,7.4183,8.4001,13445,0
2007-04-12,8.0365,8.582,8.0365,8.582,9416,0
2007-04-13,7.6729,8.436,7.6729,8.3643,6701,0
2007-04-16,8.436,8.5088,8.3643,8.436,33454,0
2007-04-17,8.5453,8.5746,8.5453,8.5746,4826,0
2007-04-18,8.436,8.618,8.3643,8.618,26787,0
2007-04-19,8.3643,8.4936,8.3643,8.4001,4512,0
2007-04-20,8.4001,8.436,8.4001,8.4001,2538,0
2007-04-23,8.4001,8.436,8.4001,8.4001,4715,0
2007-04-24,8.4001,8.436,8.4001,8.436,2846,0
2007-04-25,8.4001,8.4729,8.4001,8.4729,6336,0
2007-04-26,8.4001,8.436,8.4001,8.436,3418,0
2007-05-01,8.4001,8.4729,8.4001,8.4729,3768,0
2007-05-02,8.4001,8.5453,8.3643,8.3643,8095,0
2007-05-03,8.3643,8.5088,8.3643,8.436,23561,0
2007-05-04,8.436,8.436,8.436,8.436,1486,0
2007-05-07,8.436,8.4729,7.709,8.4729,10509,0
2007-05-08,8.4729,8.4729,7.709,7.709,4056,0
2007-05-09,8.2181,8.436,8.0724,8.4001,13098,0
2007-05-10,8.4001,8.5088,8.4001,8.4502,4720,0
2007-05-11,8.4729,8.5162,8.1088,8.5162,1301,0
2007-05-14,8.2909,8.582,8.2701,8.582,10360,0
2007-05-15,8.436,8.5088,8.436,8.436,4210,0
2007-05-16,8.1457,8.436,8.1457,8.3643,39028,0
2007-05-17,8.3643,8.5385,8.3643,8.3643,6234,0
2007-05-18,8.436,8.5385,8.0797,8.5385,14697,0
2007-05-21,8.2909,8.436,8.2909,8.436,9417,0
2007-05-22,8.436,8.4502,8.4001,8.4502,15991,0
2007-05-23,8.3643,8.4001,8.2909,8.4001,1439,0
2007-05-24,8.4001,8.436,8.4001,8.436,16431,0
2007-05-25,8.0005,8.5088,7.6729,8.5088,18763,0
2007-05-29,8.5088,8.5088,8.3266,8.3266,4066,0
2007-05-30,8.4001,8.4001,8.4001,8.4001,824,0
2007-05-31,8.4219,8.4654,8.0005,8.3643,11852,0
2007-06-01,8.1816,8.5669,8.1457,8.5088,5296,0
2007-06-04,8.5088,8.5088,8.3643,8.3643,4000,0
2007-06-05,8.436,8.436,7.8185,8.436,21459,0
2007-06-06,8.2909,8.436,8.2701,8.436,6191,0
2007-06-07,8.3266,8.436,8.3266,8.436,2616,0
2007-06-08,8.3266,8.3266,7.8185,8.1533,5298,0
2007-06-11,7.8185,8.4577,7.8185,8.436,32102,0
2007-06-12,8.4001,8.4577,8.3643,8.4076,61789,0
2007-06-13,8.436,8.436,8.3709,8.436,15831,0
2007-06-14,8.4001,8.582,8.4001,8.4729,6030,0
2007-06-15,8.4729,8.5088,8.436,8.5088,12609,0
2007-06-18,8.5088,8.9095,8.5088,8.5453,16846,0
2007-06-19,8.9819,8.9819,8.5453,8.7259,1663,0
2007-06-20,8.4729,8.582,8.4729,8.5453,11526,0
2007-06-21,8.5453,8.5453,8.5453,8.5453,309,0
2007-06-22,8.5453,8.5453,8.5088,8.5088,3300,0
2007-06-25,8.5088,8.5088,8.5088,8.5088,7499,0
2007-06-26,8.5453,8.5453,8.5237,8.5313,5837,0
2007-06-27,8.5088,8.618,8.5088,8.5453,39463,0
2007-06-29,8.5453,8.618,8.5453,8.618,1529,0
2007-07-02,8.5453,8.5453,8.5453,8.5453,1514,0
2007-07-03,8.5453,8.5453,8.5453,8.5453,2613,0
2007-07-05,8.5088,8.5088,8.436,8.436,3054,0
2007-07-06,8.5088,8.5088,8.4729,8.4729,2354,0
2007-07-09,8.4729,8.5088,8.4729,8.5088,5344,0
2007-07-10,8.5088,8.618,8.5088,8.618,3405,0
2007-07-11,8.5088,8.5453,8.5088,8.5088,11469,0
2007-07-12,8.3643,8.5453,8.3643,8.5453,5541,0
2007-07-13,8.5088,9.2359,8.5088,9.2359,36866,0
2007-07-16,9.0552,9.164,9.0183,9.164,84357,0
2007-07-17,9.0552,9.0905,9.0552,9.0552,11858,0
2007-07-18,8.7627,9.098,8.7627,9.098,8851,0
2007-07-19,9.164,9.164,9.0905,9.1257,9295,0
2007-07-20,9.0905,9.1257,9.0905,9.1124,7013,0
2007-07-23,9.1124,9.164,9.1124,9.164,26120,0
2007-07-24,9.1486,9.1486,9.098,9.1192,45450,0
2007-07-25,9.1335,9.4545,9.1257,9.3808,23681,0
2007-07-26,9.2012,9.673,9.2012,9.673,2583,0
2007-07-27,9.3808,9.4545,9.2359,9.2359,3538,0
2007-07-30,9.2012,9.2714,9.2012,9.2714,5205,0
2007-07-31,9.0905,9.1048,9.0905,9.1048,2462,0
2007-08-01,8.9463,8.9463,8.9463,8.9463,5753,0
2007-08-02,9.0183,9.1257,9.0183,9.1257,4897,0
2007-08-03,9.1257,9.1257,8.7259,8.9819,31487,0
2007-08-06,8.771,8.771,8.771,8.771,482,0
2007-08-07,8.771,8.9095,8.771,8.9011,9612,0
2007-08-08,8.8732,8.9011,8.8359,8.8359,5810,0
2007-08-09,8.7259,8.8732,8.582,8.8732,27142,0
2007-08-10,8.7259,8.7259,8.436,8.436,3422,0
2007-08-13,8.3643,8.9095,8.3643,8.9095,11081,0
2007-08-14,8.8732,10.51,8.582,10.51,48244,0
2007-08-15,9.673,9.818,9.4545,9.818,60138,0
2007-08-16,9.673,10.472,8.6547,8.9463,63010,0
2007-08-17,10.218,10.218,9.0552,9.4545,3240,0
2007-08-20,9.3808,9.3808,9.3808,9.3808,276,0
2007-08-21,8.3643,8.9095,8.3643,8.9095,8526,0
2007-08-22,8.9095,8.9095,8.9095,8.9095,22555,0
2007-08-23,8.9095,8.9247,8.8732,8.888,40836,0
2007-08-24,8.8732,8.9463,8.8732,8.9463,167648,0
2007-08-27,8.9463,8.9463,8.9463,8.9463,11613,0
2007-08-28,8.9463,8.9463,8.9463,8.9463,1220,0
2007-08-29,8.9463,8.9463,8.9463,8.9463,876,0
2007-08-30,8.9463,8.9463,8.9463,8.9463,10999,0
2007-08-31,8.9463,8.9463,8.9463,8.9463,693,0
2007-09-04,8.9463,8.9463,8.9463,8.9463,8526,0
2007-09-05,9.0032,9.0032,9.0032,9.0032,2735,0
2007-09-06,9.0032,9.0032,9.0032,9.0032,5914,0
2007-09-07,9.0032,9.0905,9.0032,9.0032,1415,0
2007-09-10,9.0905,9.0905,9.0905,9.0905,71015,0
2007-09-11,9.0032,9.0905,9.0032,9.0552,5566,0
2007-09-12,9.0552,9.0552,8.9463,8.9463,710,0
2007-09-13,8.9463,8.9463,8.9463,8.9463,2126,0
2007-09-14,8.9463,8.9819,8.9463,8.9463,7042,0
2007-09-17,8.9463,9.0905,8.9463,9.0905,70240,0
2007-09-18,8.9463,9.0905,8.9463,9.0905,6834,0
2007-09-19,8.9819,9.0183,8.9819,9.0183,4029,0
2007-09-20,9.0183,9.0183,9.0183,9.0183,2177,0
2007-09-21,9.0183,9.0905,9.0183,9.0905,7976,0
2007-09-25,9.0183,9.0183,9.0183,9.0183,910,0
2007-09-26,9.0552,9.0704,9.0183,9.0183,359550,0
2007-09-27,9.0183,9.0183,9.0183,9.0183,11108,0
2007-09-28,9.0905,9.0905,9.0032,9.0336,78007,0
2007-10-01,9.0183,9.0905,9.0183,9.0905,2472,0
2007-10-02,9.0183,9.0183,8.7259,8.9095,11926,0
2007-10-03,8.9095,8.9463,8.9095,8.9463,77747,0
2007-10-04,8.9095,8.9463,8.9095,8.9463,7981,0
2007-10-05,8.9095,8.9463,8.5453,8.9095,11277,0
2007-10-08,8.7627,8.7627,8.7627,8.7627,137,0
2007-10-09,8.7627,8.7627,8.7259,8.7259,1101,0
2007-10-10,8.7259,8.7259,8.4729,8.7259,18003,0
2007-10-11,8.7259,8.8008,8.3266,8.8008,11070,0
2007-10-12,8.8008,8.9463,8.8008,8.8008,1751,0
2007-10-15,8.8008,9.0905,8.8008,8.8008,10173,0
2007-10-16,8.7627,8.8008,8.7259,8.8008,10267,0
2007-10-17,8.8008,8.8008,8.7259,8.7259,824,0
2007-10-18,8.7259,8.7259,8.7259,8.7259,2736,0
2007-10-19,8.7259,8.7627,8.7259,8.7416,122954,0
2007-10-22,8.7416,8.7416,8.7259,8.7259,3849,0
2007-10-23,8.7259,8.7259,8.7259,8.7259,5354,0
2007-10-24,8.7259,8.7259,8.7259,8.7259,6102,0
2007-10-25,8.7259,8.7259,8.7259,8.7259,1375,0
2007-10-26,8.7259,8.7259,8.7259,8.7259,379,0
2007-10-29,8.7259,8.7259,8.7259,8.7259,515,0
2007-10-30,8.7259,8.7259,8.7259,8.7259,3436,0
2007-10-31,8.7259,8.7259,8.3266,8.6905,109189,0
2007-11-01,8.7259,8.7259,8.6905,8.7259,9078,0
2007-11-02,8.7259,8.7259,8.7259,8.7259,137,0
2007-11-05,8.7259,8.7259,8.7259,8.7259,393,0
2007-11-06,8.3643,8.6547,8.3643,8.618,6463,0
2007-11-07,8.7259,8.7259,8.7259,8.7259,734,0
2007-11-08,8.7259,8.7259,8.6547,8.7259,71759,0
2007-11-09,8.7259,8.7259,8.6547,8.6547,1101,0
2007-11-12,8.618,8.7259,8.4729,8.5088,18193,0
2007-11-13,8.7259,8.7259,8.3643,8.3643,8039,0
2007-11-14,8.436,8.436,8.0005,8.1816,94528,0
2007-11-15,7.6364,7.6364,7.4183,7.4909,23122,0
2007-11-16,7.3454,7.3454,7.0908,7.2727,130616,0
2007-11-19,7.2003,7.2727,7.2003,7.2727,20074,0
2007-11-20,7.2362,7.2727,7.2362,7.2727,17536,0
2007-11-21,7.2362,7.2362,7.2362,7.2362,69650,0
2007-11-23,7.1271,7.1271,7.0908,7.0908,2061,0
2007-11-26,6.9308,6.9308,6.9308,6.9308,6188,0
2007-11-27,6.9308,6.9308,6.9308,6.9308,3851,0
2007-11-28,6.7273,6.9963,6.7273,6.9453,6631,0
2007-11-29,6.9453,6.9453,6.9453,6.9453,913,0
2007-11-30,6.9453,7.0619,6.9308,6.9308,26886,0
2007-12-03,7.0545,8.0005,7.0545,7.0908,48088,0
2007-12-05,7.069,7.0908,7.069,7.0908,3243,0
2007-12-06,7.0763,7.0908,7.0763,7.0908,18425,0
2007-12-07,7.0908,7.1271,7.069,7.1271,39231,0
2007-12-10,7.1271,7.6364,7.0545,7.6364,9764,0
2007-12-11,6.9819,6.9819,6.9308,6.9308,12861,0
2007-12-12,6.9308,6.9453,5.8909,6.9308,9600,0
2007-12-13,6.5453,6.9819,6.5453,6.9819,13236,0
2007-12-14,6.7638,6.7638,6.5453,6.5527,5296,0
2007-12-17,6.5527,7.4183,6.5527,7.1271,12195,0
2007-12-18,6.6181,7.1271,6.5527,6.5817,15573,0
2007-12-19,6.5817,6.8363,6.5817,6.8363,2486,0
2007-12-20,6.5817,6.909,6.5817,6.5891,2250,0
2007-12-21,6.909,6.9162,6.909,6.9162,1101,0
2007-12-24,6.9162,7.1271,6.8945,6.8945,7967,0
2007-12-26,6.9162,7.0908,6.9162,7.0908,9322,0
2007-12-27,6.9162,6.9162,6.9162,6.9162,7632,0
2007-12-28,6.9162,6.9162,6.5817,6.6908,34378,0
2007-12-31,6.6908,6.909,6.6908,6.909,24785,0
2008-01-02,6.909,6.909,6.7273,6.7273,1651,0
2008-01-03,6.7273,6.7273,6.7273,6.7273,207,0
2008-01-04,6.7273,6.7273,6.5453,6.5453,5996,0
2008-01-07,6.5453,6.6181,6.3272,6.3272,3281,0
2008-01-08,6.3638,6.3638,6.3638,6.3638,824,0
2008-01-09,6.3638,6.3638,5.7817,6.3272,3496,0
2008-01-10,6.1817,6.3638,6.1817,6.1817,13084,0
2008-01-11,6.1817,6.1817,5.8909,5.8909,24503,0
2008-01-14,5.8909,5.8909,5.8401,5.8401,9829,0
2008-01-15,5.8401,5.8545,5.8401,5.8545,12225,0
2008-01-16,5.8545,5.8545,5.8401,5.8401,17050,0
2008-01-17,5.8545,5.8545,5.8401,5.8545,8794,0
2008-01-18,5.8545,6.5453,5.8545,5.8545,11389,0
2008-01-22,5.8545,5.8545,5.8545,5.8545,2206,0
2008-01-23,5.8545,5.8909,5.8182,5.8182,192090,0
2008-01-24,5.8545,5.8545,5.8182,5.8182,44687,0
2008-01-25,5.8182,5.8254,5.8182,5.8254,678559,0
2008-01-28,5.8254,5.8328,5.8254,5.8254,1917,0
2008-01-30,5.8182,5.8254,5.4547,5.8254,264085,0
2008-01-31,5.8254,6.5453,5.7453,6.5453,89843,0
2008-02-01,5.9781,6.0001,5.9781,5.9927,1653,0
2008-02-04,6.0001,6.0001,6.0001,6.0001,178,0
2008-02-06,6.0001,6.0001,6.0001,6.0001,2238,0
2008-02-07,6.1817,6.9672,6.1817,6.5672,6080,0
2008-02-08,6.1891,6.1891,6.1891,6.1891,688,0
2008-02-11,6.0072,6.0072,6.0001,6.0072,34939,0
2008-02-12,6.1745,6.1745,6.1745,6.1745,910,0
2008-02-13,6.0072,6.3272,6.0072,6.3272,5126,0
2008-02-14,6.1092,6.1092,6.1092,6.1092,648,0
2008-02-15,6.1092,6.1092,6.0727,6.0727,9714,0
2008-02-19,6.0727,6.0727,6.0727,6.0727,17646,0
2008-02-20,6.0727,8.0005,6.0727,7.9932,9609,0
2008-02-21,7.9932,7.9932,7.0181,7.9855,2201,0
2008-02-22,6.9819,7.2798,6.9819,6.9819,3025,0
2008-02-25,6.08,6.6908,6.08,6.6908,1331,0
2008-02-26,6.1817,6.1817,6.0872,6.0872,276,0
2008-02-27,6.5453,6.5817,6.5453,6.5817,3025,0
2008-02-28,6.2181,6.2181,6.2181,6.2181,1134,0
2008-02-29,6.5453,6.5453,6.509,6.5453,618,0
2008-03-03,6.5453,6.8363,6.2254,6.3272,6653,0
2008-03-04,6.3272,6.3272,6.3272,6.3272,824,0
2008-03-05,6.4727,6.4727,6.08,6.08,5211,0
2008-03-06,6.3272,6.3272,6.08,6.08,4324,0
2008-03-07,6.08,6.1092,6.08,6.1092,1996,0
2008-03-10,6.2546,6.2546,6.08,6.08,8472,0
2008-03-11,6.1817,6.1817,6.08,6.08,1650,0
2008-03-12,6.1817,6.1817,6.1817,6.1817,5159,0
2008-03-13,6.1817,6.2181,6.1817,6.2181,6756,0
2008-03-14,6.1817,7.6364,6.1165,6.1165,15913,0
2008-03-17,6.2181,6.2181,6.1092,6.1165,6198,0
2008-03-18,6.1817,6.1817,6.1817,6.1817,1375,0
2008-03-19,6.08,6.08,6.08,6.08,2268,0
2008-03-20,5.0981,6.1817,5.0981,6.1817,2750,0
2008-03-24,6.1817,6.1817,5.5634,5.5634,3986,0
2008-03-25,5.6,6.1817,5.6,6.1817,2718,0
2008-03-26,6.1817,6.1817,5.8909,5.8909,2336,0
2008-03-27,6.1817,6.1817,6.1817,6.1817,942,0
2008-03-28,6.1817,6.2181,6.1817,6.2036,10234,0
2008-03-31,6.2546,6.909,6.2546,6.909,9654,0
2008-04-01,6.5453,6.5453,6.5453,6.5453,1375,0
2008-04-02,6.1092,6.5453,6.1092,6.5453,4704,0
2008-04-03,6.1092,6.5453,6.1092,6.5453,1263,0
2008-04-04,6.1891,6.1891,6.1817,6.1817,2613,0
2008-04-07,6.531,6.5817,6.4362,6.4362,8290,0
2008-04-08,6.1817,6.1817,6.1817,6.1817,1676,0
2008-04-09,6.1817,6.1817,6.1817,6.1817,5980,0
2008-04-10,6.1817,6.1817,6.1817,6.1817,25593,0
2008-04-11,6.1454,6.7273,6.1454,6.7273,18197,0
2008-04-15,6.5453,6.5453,6.5453,6.5453,1052,0
2008-04-16,6.5453,6.5453,6.5453,6.5453,662,0
2008-04-17,6.5453,6.5453,6.1817,6.1817,4422,0
2008-04-18,6.1817,6.1817,6.1817,6.1817,4478,0
2008-04-21,6.2036,6.2909,6.1817,6.1817,32847,0
2008-04-22,6.1092,6.1092,5.9053,5.9053,51001,0
2008-04-23,6.1092,6.1092,6.1092,6.1092,1301,0
2008-04-24,6.1092,6.1817,6.0364,6.0364,2891,0
2008-04-25,6.0001,6.0001,6.0001,6.0001,358,0
2008-04-28,6.0001,6.1092,6.0001,6.1092,1238,0
2008-04-29,6.0001,6.0001,6.0001,6.0001,431,0
2008-04-30,6.0001,6.1817,6.0001,6.1817,4315,0
2008-05-01,6.0001,6.1817,6.0001,6.1817,19656,0
2008-05-02,6.1817,6.5453,6.1817,6.5453,967,0
2008-05-05,6.5453,6.5453,6.1817,6.5453,759,0
2008-05-06,6.1817,6.1817,6.1817,6.1817,3575,0
2008-05-07,6.1817,6.1817,6.1817,6.1817,3000,0
2008-05-08,6.1817,6.1817,6.1817,6.1817,2019,0
2008-05-09,6.1817,6.1817,6.1817,6.1817,482,0
2008-05-12,6.1817,6.1817,6.1817,6.1817,1514,0
2008-05-13,6.1817,6.7273,6.1817,6.509,19603,0
2008-05-14,6.1817,6.1817,6.1817,6.1817,1238,0
2008-05-15,5.3817,6.1454,5.3817,6.1454,2403,0
2008-05-16,6.1454,6.3638,6.1454,6.3638,3557,0
2008-05-19,6.1454,6.1454,6.1454,6.1454,1101,0
2008-05-20,6.3638,6.3638,6.2909,6.2909,8664,0
2008-05-21,6.2909,6.2909,6.1454,6.1454,8301,0
2008-05-22,5.8909,6.0001,5.8182,5.8909,4471,0
2008-05-23,5.8182,5.8182,5.8182,5.8182,411,0
2008-05-27,5.4547,5.8182,5.4547,5.8182,1898,0
2008-05-28,5.6727,5.6727,5.3817,5.5272,7611,0
2008-05-29,5.5272,5.8182,5.5272,5.8182,2201,0
2008-05-30,5.6364,6.4362,5.6364,5.8182,9593,0
2008-06-02,5.6364,5.9637,5.6364,5.9637,7013,0
2008-06-03,5.6364,5.7089,5.6364,5.7089,3300,0
2008-06-04,5.6364,5.6364,5.6364,5.6364,3760,0
2008-06-05,5.6364,5.8182,5.6364,5.8182,4277,0
2008-06-09,5.6364,5.6364,5.6364,5.6364,722,0
2008-06-10,5.6364,5.6364,5.6364,5.6364,4728,0
2008-06-11,5.6364,5.6364,5.4547,5.4547,184742,0
2008-06-12,5.4547,5.4547,5.4547,5.4547,8512,0
2008-06-16,6.5453,6.5453,5.4547,6.5453,7850,0
2008-06-17,5.5272,5.5272,5.4547,5.4547,2232,0
2008-06-18,5.4547,5.4547,5.0908,5.2362,10757,0
2008-06-19,5.2362,5.3817,5.2362,5.3453,5146,0
2008-06-20,5.2362,5.2362,5.2362,5.2362,319,0
2008-06-23,5.2362,5.2362,5.2362,5.2362,809,0
2008-06-24,5.2362,5.2362,5.0908,5.0908,14077,0
2008-06-25,5.0908,5.1272,5.0908,5.1272,5159,0
2008-06-26,5.0908,5.0908,4.9453,4.9453,15403,0
2008-06-27,4.9672,5.0908,4.8001,4.8001,8478,0
2008-06-30,5.0908,5.0908,4.9089,4.9089,102795,0
2008-07-01,4.8947,4.8947,4.8947,4.8947,2258,0
2008-07-02,4.6183,5.0908,4.6183,5.0908,1861,0
2008-07-07,5.0908,5.0908,5.0908,5.0908,503,0
2008-07-08,4.6549,5.0908,4.6549,5.0908,2513,0
2008-07-10,4.8001,4.8728,4.8001,4.8728,50439,0
2008-07-14,4.9672,4.9672,4.9672,4.9672,276,0
2008-07-15,4.9672,6.5453,4.6549,4.8001,9806,0
2008-07-16,6.5453,6.5453,5.8182,6.3638,7431,0
2008-07-17,4.9089,5.0908,4.9089,5.0908,1228,0
2008-07-18,4.9089,5.0908,4.9089,5.0908,482,0
2008-07-21,4.7271,6.1817,4.7271,6.1817,136135,0
2008-07-23,5.0908,5.4547,5.0908,5.1052,4841,0
2008-07-25,5.1052,5.1052,5.1052,5.1052,276,0
2008-07-28,5.1272,5.1272,5.1199,5.1199,868,0
2008-07-31,5.4547,5.4547,4.9453,4.9453,2265,0
2008-08-01,4.9453,5.1272,4.6549,4.6549,6464,0
2008-08-04,4.7271,4.7271,4.7271,4.7271,276,0
2008-08-05,4.749,5.1272,4.749,5.1272,3233,0
2008-08-06,4.749,4.7637,4.749,4.749,2164,0
2008-08-07,4.749,4.8001,4.749,4.8001,2955,0
2008-08-08,4.8001,4.8001,4.749,4.749,1760,0
2008-08-12,4.9089,5.1199,4.8001,5.0908,9764,0
2008-08-13,5.0835,5.0835,5.0835,5.0835,824,0
2008-08-14,5.0908,5.0908,5.0908,5.0908,1238,0
2008-08-15,4.9089,5.0908,4.9089,5.0908,9744,0
2008-08-18,5.0908,5.0908,5.0908,5.0908,26415,0
2008-08-19,5.2728,5.2728,5.2728,5.2728,4125,0
2008-08-20,5.2728,5.2728,5.2728,5.2728,4260,0
2008-08-21,5.0908,5.2728,5.0908,5.2728,651646,0
2008-08-22,5.0981,5.4547,5.0981,5.4547,19006,0
2008-08-25,5.2362,5.3817,5.0547,5.0547,2613,0
2008-08-26,5.0908,5.0908,5.0908,5.0908,531,0
2008-08-27,5.0908,5.0908,5.0908,5.0908,991,0
2008-08-28,5.1272,5.3092,5.1272,5.3092,1516,0
2008-09-02,5.3453,5.491,5.3453,5.491,1238,0
2008-09-03,5.3453,5.4547,5.3453,5.4547,3081,0
2008-09-04,6.1817,6.1817,5.491,5.8182,4601,0
2008-09-05,5.4547,5.4547,5.4547,5.4547,1123,0
2008-09-09,5.491,6.0364,5.4547,5.8182,3893,0
2008-09-10,5.2362,6.0364,5.2362,6.0364,1264,0
2008-09-11,5.2362,5.4547,5.2362,5.4547,1725,0
2008-09-12,5.4547,5.4547,5.4547,5.4547,276,0
2008-09-15,5.6364,6.1092,5.491,6.1092,6221,0
2008-09-16,6.1454,6.1817,5.3092,5.3092,1305,0
2008-09-17,5.3092,5.4547,5.3092,5.4547,1265,0
2008-09-18,5.3092,6.0364,5.3092,6.0364,1527,0
2008-09-23,5.3092,5.3453,5.3092,5.3453,346,0
2008-09-24,5.3092,5.3092,5.3092,5.3092,137,0
2008-09-25,5.3453,5.3453,5.2,5.2,3848,0
2008-09-26,5.3453,5.3453,5.1272,5.3092,8993,0
2008-09-29,5.1272,5.1272,5.0908,5.1272,3744,0
2008-09-30,5.0908,6.0364,5.0547,6.0364,10308,0
2008-10-01,4.8001,6.0364,4.0001,6.0364,13706,0
2008-10-02,4.2979,5.6364,4.2979,5.6364,847,0
2008-10-03,5.0908,5.0908,4.7271,4.7271,4717,0
2008-10-07,4.7271,5.6364,4.7271,4.7271,17854,0
2008-10-08,4.7271,4.7271,4.3637,4.5454,7130,0
2008-10-09,4.5454,4.5454,4.5454,4.5454,2298,0
2008-10-10,4.5454,4.5454,4.0001,4.3637,14603,0
2008-10-13,4.1818,4.3637,4.1818,4.3637,562,0
2008-10-14,4.3637,5.0908,4.0001,5.0908,5368,0
2008-10-15,4.0001,5.6727,2.9092,5.2728,14571,0
2008-10-16,5.1272,5.8182,4.3637,5.1637,45078,0
2008-10-17,5.0908,5.4547,4.3637,5.4547,898522,0
2008-10-20,5.7453,5.7453,4.4361,5.0981,14484,0
2008-10-22,4.4509,5.0908,4.4361,5.0908,7563,0
2008-10-23,4.5818,4.9089,4.5818,4.9089,2061,0
2008-10-24,4.6909,5.4547,4.2545,5.4547,2751,0
2008-10-27,3.4909,5.4547,3.4909,5.4547,1375,0
2008-10-28,5.2728,5.2728,5.2728,5.2728,54999,0
2008-10-31,4.7345,6.1092,4.7271,5.7453,11676,0
2008-11-03,5.4547,5.4547,4.2328,5.0908,6065,0
2008-11-04,5.0908,5.0908,5.0908,5.0908,322,0
2008-11-06,4.3999,5.4547,4.3999,5.4547,358,0
2008-11-07,5.0908,5.0908,4.3999,5.0547,4125,0
2008-11-10,4.4072,5.0908,4.4072,5.0908,3202,0
2008-11-12,4.5454,5.0908,4.5454,5.0908,3060,0
2008-11-13,4.5161,4.5891,4.5161,4.5818,4125,0
2008-11-14,5.0182,5.2728,4.5091,4.5891,10738,0
2008-11-17,4.6549,4.6549,4.6549,4.6549,548,0
2008-11-18,4.5818,4.5818,4.5818,4.5818,688,0
2008-11-19,4.7202,4.7271,4.7202,4.7271,824,0
2008-11-20,4.3999,5.0908,4.3999,4.4728,20390,0
2008-11-21,5.0908,5.0908,4.3637,4.3999,11021,0
2008-11-24,4.3637,4.9235,4.3637,4.5454,2061,0
2008-11-25,4.5454,4.5454,4.3637,4.4361,7584,0
2008-11-26,4.2328,4.7271,4.2328,4.7202,1786,0
2008-11-28,4.7202,4.7271,4.7202,4.7202,1736,0
2008-12-02,4.5454,4.5454,4.5454,4.5454,2649,0
2008-12-03,4.5454,4.5818,4.5454,4.5454,4469,0
2008-12-04,4.5454,4.5818,4.5454,4.5454,3096,0
2008-12-05,4.4799,4.4799,4.3637,4.3637,4950,0
2008-12-08,4.3637,4.3637,4.2473,4.3637,4832,0
2008-12-09,4.0001,4.3637,4.0001,4.3637,3758,0
2008-12-10,2.9092,4.3637,2.9092,4.3637,2201,0
2008-12-12,4.0073,4.2545,3.9271,4.2545,3896,0
2008-12-15,4.1818,4.2036,4.0001,4.1818,10715,0
2008-12-16,4.1818,4.8001,4.1818,4.5454,13316,0
2008-12-17,4.1818,4.1818,3.8327,4.1818,3037,0
2008-12-18,3.8327,3.8327,3.8327,3.8327,631,0
2008-12-19,4.1818,4.1818,4.1818,4.1818,2201,0
2008-12-22,4.0001,4.0001,3.8327,3.9271,6229,0
2008-12-23,4.0001,4.0001,3.9271,3.9271,70157,0
2008-12-24,3.9271,3.9636,3.9271,3.9271,12532,0
2008-12-26,3.9271,3.9636,3.8182,3.8182,3160,0
2008-12-29,3.8182,3.8182,3.6362,3.6362,46741,0
2008-12-30,3.6362,3.6362,3.5997,3.5997,2647,0
2008-12-31,3.8182,4.4361,3.571,4.4361,23484,0
2009-01-02,4.0001,4.0001,4.0001,4.0001,688,0
2009-01-05,4.0001,4.0001,3.6362,3.6945,612369,0
2009-01-06,3.6727,3.8182,3.6727,3.8182,1347,0
2009-01-07,3.8182,3.8182,3.8182,3.8182,688,0
2009-01-08,3.8182,3.8254,3.8182,3.8182,4712,0
2009-01-09,3.6727,3.8254,3.6727,3.6727,14277,0
2009-01-12,3.6727,3.6727,3.6727,3.6727,6777,0
2009-01-13,3.4547,3.709,3.4547,3.709,11410,0
2009-01-14,3.6727,3.6727,3.6727,3.6727,688,0
2009-01-15,3.5997,3.5997,3.5997,3.5997,3196,0
2009-01-16,3.8182,3.8182,3.8182,3.8182,276,0
2009-01-20,3.6362,3.8182,3.6362,3.6362,2941,0
2009-01-21,3.5997,3.5997,3.5997,3.5997,824,0
2009-06-25,2.1817,2.3635,2.1817,2.3635,276,0
2009-06-26,3.8182,3.8182,3.8182,3.8182,6738,0
2009-06-29,4.0001,4.0001,4.0001,4.0001,189,0
2009-06-30,3.6362,3.8182,3.6362,3.8182,14302,0
2009-07-01,3.8254,3.8254,3.8254,3.8254,411,0
2009-07-07,3.8182,3.8182,3.8182,3.8182,2337,0
2009-07-08,3.8182,4.0001,3.8182,3.8619,9483,0
2009-07-09,4.0001,4.0001,3.8546,3.8546,19799,0
2009-07-10,3.6362,3.8182,3.6362,3.8182,2435,0
2009-07-14,3.8182,3.8182,3.8182,3.8182,285,0
2009-07-15,3.8182,3.8182,3.8182,3.8182,4606,0
2009-07-16,3.8182,3.8182,3.8182,3.8182,276,0
2009-07-17,3.8182,3.8182,3.8182,3.8182,2779,0
2009-07-20,3.8254,3.8254,3.8182,3.8182,2771,0
2009-07-21,3.8182,3.8182,3.8182,3.8182,2119,0
2009-07-22,3.8182,3.8182,3.8182,3.8182,207,0
2009-07-23,3.8182,3.8182,3.4547,3.4547,16187,0
2009-07-24,3.8182,3.8182,3.7818,3.7818,1101,0
2009-07-27,3.8182,3.8182,3.6362,3.8182,1238,0
2009-07-28,3.6362,3.6362,3.5636,3.5636,4046,0
2009-07-29,3.5636,3.5636,3.5636,3.5636,2009,0
2009-07-30,3.5636,3.7818,3.5636,3.6362,8429,0
2009-07-31,3.6362,3.8182,3.6362,3.6362,1519,0
2009-08-03,3.6362,3.6362,3.6362,3.6362,336,0
2009-08-04,3.709,3.8182,3.709,3.8182,1514,0
2009-08-05,3.709,3.8109,3.709,3.8109,1846,0
2009-08-06,3.6362,3.709,3.6362,3.709,2703,0
2009-08-07,3.4909,4.0001,3.4909,4.0001,8462,0
2009-08-10,3.7818,4.0001,3.7818,4.0001,1909,0
2009-08-11,3.8182,4.0219,3.8182,3.8182,2935,0
2009-08-12,3.8182,3.8182,3.8182,3.8182,276,0
2009-08-13,3.709,3.7453,3.5636,3.5636,4260,0
2009-08-14,3.6362,3.6727,3.6362,3.6727,1926,0
2009-08-17,4.0291,4.0291,3.6727,3.9636,824,0
2009-08-18,3.709,3.709,3.709,3.709,725,0
2009-08-20,3.8182,3.9636,3.8182,3.8909,8396,0
2009-08-21,3.9271,4.0001,3.8909,4.0001,9902,0
2009-08-24,3.8909,4.0001,3.8909,4.0001,535,0
2009-08-25,3.8909,3.8909,3.8909,3.8909,864,0
2009-08-26,4.0001,4.1018,3.9271,4.1018,5084,0
2009-08-27,3.8909,3.8909,3.8909,3.8909,4342,0
2009-08-28,3.8909,3.8909,3.8909,3.8909,217,0
2009-08-31,4.291,4.291,3.9636,3.9636,910,0
2009-09-01,3.9636,3.9636,3.9636,3.9636,554,0
2009-09-02,3.8909,3.8909,3.8909,3.8909,414,0
2009-09-04,3.8909,3.8909,3.8909,3.8909,253,0
2009-09-08,3.8909,3.8909,3.8909,3.8909,548,0
2009-09-11,3.8909,3.8909,3.8909,3.8909,2592,0
2009-09-14,3.8909,3.8909,3.8182,3.8546,7896,0
2009-09-15,3.8909,3.8909,3.8909,3.8909,1075,0
2009-09-18,3.8909,3.8909,3.8909,3.8909,1281,0
2009-09-22,3.8909,3.8909,3.8909,3.8909,1113,0
2009-09-23,3.8909,3.8909,3.8909,3.8909,4712,0
2009-09-25,3.8909,3.8909,3.8909,3.8909,688,0
2009-09-28,3.8909,3.8909,3.8909,3.8909,411,0
2009-09-30,3.8909,3.8909,3.5636,3.8909,12298,0
2009-10-01,3.8909,3.8909,3.8909,3.8909,2061,0
2009-10-02,3.8909,3.8909,3.5636,3.8909,3667,0
2009-10-05,3.8909,3.8909,3.8909,3.8909,2429,0
2009-10-06,3.8909,4.291,3.8909,4.291,5141,0
2009-10-07,3.9271,3.9271,3.8909,3.8909,3465,0
2009-10-08,4.291,4.3489,3.9636,4.3274,5027,0
2009-10-09,3.8983,4.0725,3.8983,3.9636,3503,0
2009-10-12,3.9271,4.5091,3.9271,4.1818,2279,0
2009-10-13,4.2545,4.4584,4.1818,4.4584,3879,0
2009-10-14,4.6549,4.6549,4.2545,4.4361,3441,0
2009-10-15,4.2183,4.3637,4.2183,4.3637,1938,0
2009-10-16,4.1818,4.1889,4.1818,4.1818,688,0
2009-10-19,4.1818,4.1818,4.1818,4.1818,137,0
2009-10-20,4.1963,4.1963,4.1818,4.1818,413,0
2009-10-21,4.1818,4.5454,4.1818,4.5454,3532,0
2009-10-22,4.2473,5.8182,4.2473,5.76,4216,0
2009-10-23,5.7453,6.771,5.7381,6.6181,13376,0
2009-10-26,6.6181,6.6181,5.8182,6.4727,3744,0
2009-10-27,5.8471,6.6181,5.8471,6.6181,6229,0
2009-10-28,6.6181,6.6181,5.8983,5.9346,1015,0
2009-10-30,5.9201,6.1962,5.9201,6.1891,3848,0
2009-11-02,6.5162,6.5162,6.5162,6.5162,1375,0
2009-11-03,5.971,6.1817,5.9637,6.1092,1206,0
2009-11-04,5.9201,5.9927,5.8328,5.8328,1331,0
2009-11-05,5.4619,6.0072,5.4619,6.0072,11804,0
2009-11-06,6.0001,6.0001,5.1346,5.8107,4815,0
2009-11-09,5.1708,5.491,5.1708,5.4471,4260,0
2009-11-16,4.6471,5.4254,4.3344,4.88,6605,0
2009-11-17,4.4584,4.8871,4.4584,4.8871,2477,0
2009-11-18,4.6835,5.1783,4.6835,5.1783,7146,0
2009-11-19,5.3817,5.5272,5.1052,5.5272,2437,0
2009-11-20,5.4547,5.5272,5.0908,5.0981,21772,0
2009-11-23,5.1637,5.5272,5.0908,5.5199,19581,0
2009-11-24,5.1128,5.5272,5.1128,5.5272,1265,0
2009-11-25,5.5054,5.8182,5.4981,5.8182,10777,0
2009-11-30,5.2944,5.2944,5.0908,5.2728,3717,0
2009-12-01,5.4182,5.8254,5.411,5.8254,11950,0
2009-12-02,5.8037,5.8254,5.7309,5.8182,9488,0
2009-12-03,5.6364,5.6364,5.6364,5.6364,548,0
2009-12-04,5.6364,5.6364,5.4619,5.4619,2143,0
2009-12-07,5.5634,5.8182,5.5634,5.8182,77136,0
2009-12-08,5.8182,6.5527,5.8107,5.8182,81267,0
2009-12-09,5.8254,6.509,5.8182,6.4362,22892,0
2009-12-10,6.3564,6.3999,6.1817,6.3999,2486,0
2009-12-11,6.1671,6.1891,6.1601,6.1601,1695,0
2009-12-14,6.1017,6.1671,5.7381,5.7381,5361,0
2009-12-15,5.8182,6.1671,5.6,5.607,5312,0
2009-12-16,5.6364,6.6181,5.6364,6.0508,19242,0
2009-12-17,6.5747,6.5891,5.9201,6.5817,21470,0
2009-12-18,6.4509,6.6764,6.4509,6.5964,1310,0
2009-12-21,6.5817,6.8363,6.5453,6.5599,31523,0
2009-12-22,6.8582,6.8582,6.5891,6.5891,1238,0
2009-12-23,6.7927,6.909,6.7345,6.8363,15934,0
2009-12-28,6.7126,6.8001,6.5453,6.8001,2454,0
2009-12-29,6.4873,6.9819,6.4654,6.4654,25280,0
2009-12-30,6.1817,6.3999,6.1817,6.2982,2613,0
2009-12-31,6.211,6.211,6.211,6.211,137,0
2010-01-04,6.0292,6.0292,5.8617,5.8617,963,0
2010-01-05,6.0508,6.0508,5.8182,5.8328,3730,0
2010-01-06,5.8182,6.0436,5.8182,6.0436,2608,0
2010-01-07,6.0872,6.2399,5.9637,5.9637,548,0
2010-01-08,5.9273,6.0364,5.9273,6.0364,3313,0
2010-01-11,5.8837,6.0364,5.8182,6.0364,2822,0
2010-01-13,6.0364,6.0364,5.8545,5.8545,52040,0
2010-01-14,6.0364,6.0364,5.9273,5.9273,411,0
2010-01-15,5.8254,5.8254,5.8182,5.8182,1436,0
2010-01-19,5.8182,6.0364,5.6436,5.6436,2262,0
2010-01-22,5.7453,5.7453,5.7453,5.7453,276,0
2010-01-25,5.5491,5.5491,5.5491,5.5491,276,0
2010-01-26,5.5419,5.8471,5.4836,5.8471,5822,0
2010-01-27,5.8691,6.3128,5.8691,6.2764,6605,0
2010-01-28,6.2909,6.5237,6.0944,6.5237,4675,0
2010-01-29,6.531,6.531,6.0072,6.0072,14008,0
2010-02-01,5.9273,6.3199,5.6581,6.0872,13493,0
2010-02-02,5.7747,6.4362,5.7747,6.3199,4270,0
2010-02-03,6.3638,6.5817,6.1745,6.5599,1328,0
2010-02-04,6.1671,6.5453,5.9053,6.5382,1950,0
2010-02-05,6.3928,6.6764,6.1817,6.6764,7939,0
2010-02-08,6.531,6.6181,6.4217,6.4946,14764,0
2010-02-09,5.9273,6.5527,5.9201,6.48,5823,0
2010-02-10,6.3419,6.3419,6.3419,6.3419,276,0
2010-02-11,6.2982,6.2982,5.9927,6.0001,2263,0
2010-02-12,5.8909,6.4727,5.6436,6.4727,1289,0
2010-02-16,6.0727,6.5382,5.8182,6.2399,3166,0
2010-02-17,6.0727,6.0727,6.0727,6.0727,1375,0
2010-02-18,5.8471,6.4362,5.8471,6.4362,1685,0
2010-02-19,6.4654,6.5162,6.4654,6.5162,1535,0
2010-02-23,6.4362,6.4727,6.0436,6.0727,1375,0
2010-02-24,6.08,6.48,6.08,6.4727,7152,0
2010-02-25,6.0072,6.371,5.8617,6.0218,9043,0
2010-02-26,5.9781,6.0001,5.971,6.0001,548,0
2010-03-01,6.2399,6.2546,6.1092,6.2546,8891,0
2010-03-02,6.1454,6.2546,5.9781,6.1671,6845,0
2010-03-03,6.1601,6.2473,5.8545,6.1891,6626,0
2010-03-04,6.0001,6.0944,5.949,6.0944,2061,0
2010-03-05,5.949,6.2546,5.7892,5.942,9206,0
2010-03-08,6.2181,6.4437,6.0436,6.08,19260,0
2010-03-09,6.1891,6.4727,6.0436,6.1817,1373,0
2010-03-10,6.1671,6.5527,6.0147,6.1017,2061,0
2010-03-11,6.1092,6.4727,6.0072,6.0655,4219,0
2010-03-12,6.4362,6.4362,5.9781,6.1891,8111,0
2010-03-15,6.2328,6.2328,5.8837,6.1092,3751,0
2010-03-16,6.2328,6.4654,6.0072,6.2399,11042,0
2010-03-17,6.2181,6.3999,6.0001,6.0292,2886,0
2010-03-18,6.0364,6.378,5.8764,6.3272,13474,0
2010-03-19,5.7892,6.2181,5.7892,6.0072,5169,0
2010-03-22,6.1817,6.3638,6.1817,6.1817,4539,0
2010-03-23,6.1092,6.1092,6.1092,6.1092,411,0
2010-03-24,6.0292,6.0292,6.0292,6.0292,207,0
2010-03-25,6.0001,6.0218,6.0001,6.0218,276,0
2010-03-30,6.0364,6.5382,5.9273,6.2399,8083,0
2010-03-31,6.0147,6.1817,6.0147,6.0581,3135,0
2010-04-01,6.1454,6.1671,5.971,6.1454,2750,0
2010-04-05,6.0001,6.1817,5.9927,6.1817,12863,0
2010-04-06,6.1817,6.7927,6.1671,6.7927,185092,0
2010-04-07,6.3128,6.7273,6.262,6.7273,2201,0
2010-04-08,6.771,6.771,6.64,6.7638,4837,0
2010-04-09,6.7927,6.9018,6.5453,6.8363,10882,0
2010-04-12,6.6981,7.2727,6.6981,7.2727,7198,0
2010-04-13,7.0908,7.6364,7.0908,7.6364,9122,0
2010-04-14,7.6653,8.0005,7.2946,7.6799,25547,0
2010-04-15,7.3018,9.0183,7.3018,8.8082,17061,0
2010-04-16,8.7259,9.2359,8.2108,8.5162,22212,0
2010-04-19,8.582,8.6839,7.6946,8.0873,26224,0
2010-04-20,7.6508,8.7259,7.5637,8.7259,8069,0
2010-04-21,8.6839,8.7259,8.3643,8.7259,10036,0
2010-04-22,8.6762,9.1335,8.6762,8.7055,28093,0
2010-04-23,8.821,8.9658,8.821,8.9095,1432,0
2010-04-26,8.4502,9.0905,8.4502,8.9463,7910,0
2010-04-27,8.9463,8.9463,8.8277,8.9322,2975,0
2010-04-28,8.8732,9.0704,8.3568,9.0183,19373,0
2010-04-29,8.9463,9.555,8.9463,9.4842,13980,0
2010-04-30,9.55,9.818,9.55,9.811,3781,0
2010-05-03,9.818,10.597,9.644,10.276,30798,0
2010-05-04,10.087,10.51,8.4001,9.1563,57760,0
2010-05-05,9.0628,10.721,8.6762,9.528,87615,0
2010-05-06,9.2714,9.963,7.2071,8.7189,74690,0
2010-05-07,8.5963,8.7416,7.825,8.1664,6165,0
2010-05-10,8.3643,8.6762,7.92,8.2701,30655,0
2010-05-11,8.1391,9.853,8.1391,8.9819,33919,0
2010-05-12,9.0628,9.629,9.0401,9.2494,35456,0
2010-05-13,9.3955,9.4396,8.9169,9.0183,28767,0
2010-05-14,8.9011,9.2572,8.7935,9.0905,9401,0
2010-05-17,8.9095,9.4545,8.8573,8.8573,7152,0
2010-05-18,9.0183,9.4119,8.9169,9.1048,19148,0
2010-05-19,9.0839,9.0905,8.4803,9.0552,7365,0
2010-05-20,8.9169,9.0032,8.0005,8.9095,8805,0
2010-05-21,8.7935,8.8573,7.5492,8.0298,14582,0
2010-05-24,8.0147,9.0032,7.876,8.8146,7646,0
2010-05-25,8.0365,8.582,8.0073,8.5313,5164,0
2010-05-26,8.0498,8.4001,7.8398,7.9133,4650,0
2010-05-27,8.1884,8.2701,7.8185,8.255,2616,0
2010-05-28,8.1884,8.1884,7.8471,8.1884,2913,0
2010-06-01,7.9268,8.2181,7.8547,7.8985,3956,0
2010-06-02,7.825,7.825,7.2874,7.4764,5145,0
2010-06-03,7.2727,7.5417,7.1345,7.5417,12138,0
2010-06-04,7.5417,7.9932,7.3964,7.5637,9792,0
2010-06-07,7.5562,7.9706,7.2727,7.9268,17297,0
2010-06-08,7.7527,7.8324,7.1055,7.2003,23486,0
2010-06-09,7.3235,7.76,7.149,7.149,9745,0
2010-06-10,7.2874,7.3819,7.1638,7.3381,6970,0
2010-06-11,7.3381,8.0005,7.3381,7.9629,21814,0
2010-06-14,7.6436,7.9932,7.4472,7.4764,40548,0
2010-06-15,7.5272,7.5272,7.1419,7.3527,24575,0
2010-06-16,7.2654,7.3311,7.1708,7.2874,548,0
2010-06-17,7.367,8.3643,7.367,8.1457,20327,0
2010-06-18,7.9629,9.0772,7.9629,9.0552,38463,0
2010-06-21,9.0839,9.0839,8.124,8.3266,9121,0
2010-06-22,8.5385,8.5385,8.2181,8.2257,6288,0
2010-06-23,8.16,8.5528,8.1314,8.4936,19620,0
2010-06-24,8.8008,9.0905,8.0797,8.255,79038,0
2010-06-25,8.255,8.5237,7.5637,8.1088,1183753,0
2010-06-28,8.1166,8.1166,6.9746,7.149,58267,0
2010-06-29,7.0473,7.0473,6.0147,6.0218,71502,0
2010-06-30,6.1092,6.2764,5.8545,6.0872,21935,0
2010-07-01,6.08,6.4509,6.08,6.3272,13627,0
2010-07-02,6.3199,6.5382,6.3199,6.4362,13324,0
2010-07-06,6.4727,6.5817,6.2328,6.2399,19570,0
2010-07-07,6.2764,6.6036,6.2764,6.5817,28134,0
2010-07-08,6.6253,6.6908,6.3345,6.5453,23559,0
2010-07-09,6.509,6.5382,6.2764,6.4581,10755,0
2010-07-12,6.429,6.429,5.9201,6.1017,32615,0
2010-07-13,6.1454,6.5453,5.9128,6.5453,44055,0
2010-07-14,6.6619,6.6619,6.2473,6.3199,14485,0
2010-07-15,6.4946,6.5453,6.0147,6.0508,9100,0
2010-07-16,6.0218,6.3128,6.0218,6.0364,27417,0
2010-07-19,6.2909,6.3999,5.8691,6.1601,48753,0
2010-07-20,6.0581,6.5672,5.8545,6.5672,38170,0
2010-07-21,6.5453,6.6181,6.1891,6.1891,16947,0
2010-07-22,6.2546,6.6108,6.2473,6.5453,20768,0
2010-07-23,6.5018,6.5964,6.0001,6.5453,61911,0
2010-07-26,6.5453,6.5453,6.2688,6.5453,23046,0
2010-07-27,6.5453,6.5964,6.3128,6.5382,12362,0
2010-07-28,6.4873,6.5672,6.08,6.0872,14195,0
2010-07-29,6.1235,6.5237,6.0727,6.2254,12331,0
2010-07-30,6.1235,6.2254,5.9637,5.9637,16707,0
2010-08-02,6.0292,6.5453,6.0292,6.2982,22354,0
2010-08-03,6.2909,6.9672,6.0001,6.0072,20314,0
2010-08-04,6.0581,6.7273,6.0364,6.669,31894,0
2010-08-05,6.6981,6.8728,6.5162,6.5891,39761,0
2010-08-06,6.5599,6.8218,6.5527,6.5527,19333,0
2010-08-09,6.6036,6.851,6.5453,6.5964,11923,0
2010-08-10,6.5453,6.6036,6.3419,6.378,23128,0
2010-08-11,6.3052,6.7273,6.0218,6.2036,79940,0
2010-08-12,6.1671,6.7562,6.1381,6.2254,23547,0
2010-08-13,6.1962,6.7273,6.1962,6.3928,22389,0
2010-08-16,6.378,7.0252,6.378,6.8945,13084,0
2010-08-17,6.9018,7.4183,6.6908,6.8001,38300,0
2010-08-18,6.778,7.2003,6.1671,6.3052,20929,0
2010-08-19,6.2546,6.5599,6.2546,6.2764,26362,0
2010-08-20,6.2909,6.509,6.0072,6.0581,21701,0
2010-08-23,6.0727,6.4727,6.0727,6.0944,28892,0
2010-08-24,6.262,6.4217,5.9128,6.2036,18372,0
2010-08-25,6.2036,6.2036,5.9273,6.1017,14709,0
2010-08-26,6.1309,6.8363,6.1309,6.371,21305,0
2010-08-27,6.429,6.531,6.2036,6.4946,12655,0
2010-08-30,6.4509,6.7638,6.3052,6.3638,18162,0
2010-08-31,6.5237,6.7273,6.3928,6.3928,11902,0
2010-09-01,6.48,6.7202,6.1165,6.6473,59636,0
2010-09-02,6.6108,7.4107,6.5453,7.0326,43729,0
2010-09-03,7.0908,7.12,6.5599,6.9672,14340,0
2010-09-07,6.9453,6.9453,6.262,6.6837,46876,0
2010-09-08,6.6764,6.742,6.3128,6.4509,14068,0
2010-09-09,6.2688,6.8363,6.2688,6.4146,68329,0
2010-09-10,6.4509,7.1855,6.4437,6.8728,31136,0
2010-09-13,7.0037,7.12,6.6908,6.8873,21897,0
2010-09-14,6.851,7.1419,6.2688,6.3928,59077,0
2010-09-15,6.371,6.7638,6.2688,6.5817,61141,0
2010-09-16,6.6837,6.7202,6.3272,6.429,15815,0
2010-09-17,6.531,6.5817,6.378,6.5162,47183,0
2010-09-20,6.5237,6.5599,6.4362,6.5453,48506,0
2010-09-21,6.4581,6.5672,6.429,6.4727,44926,0
2010-09-22,6.3999,6.5599,6.371,6.4509,8447,0
2010-09-23,6.4509,6.4946,6.1165,6.1817,10758,0
2010-09-24,6.262,6.3564,6.1817,6.3199,11702,0
2010-09-27,6.3638,6.3638,6.2181,6.2328,3030,0
2010-09-28,6.2546,6.371,6.1962,6.371,5810,0
2010-09-29,6.3419,6.4217,6.1601,6.2399,22818,0
2010-09-30,6.378,6.509,6.2982,6.5018,16229,0
2010-10-01,6.5237,6.5237,6.2254,6.3999,3908,0
2010-10-04,6.4073,6.5817,6.4073,6.5237,50069,0
2010-10-05,6.5453,6.6181,6.2688,6.5599,34055,0
2010-10-06,6.4581,6.5237,6.3272,6.4217,12622,0
2010-10-07,6.48,6.5453,6.371,6.4509,15274,0
2010-10-08,6.378,6.509,6.2982,6.5018,17566,0
2010-10-11,6.3638,6.4727,6.262,6.3272,13999,0
2010-10-12,6.2982,6.5817,6.2982,6.5453,24248,0
2010-10-13,6.5453,6.5453,6.378,6.5453,11526,0
2010-10-14,6.3854,6.6981,6.3052,6.3928,18095,0
2010-10-15,6.509,6.509,6.3564,6.4873,24069,0
2010-10-18,6.5018,6.5453,6.5018,6.5382,6810,0
2010-10-19,6.4727,6.5453,6.3638,6.371,10874,0
2010-10-20,6.429,6.4654,6.429,6.4654,5193,0
2010-10-21,6.4727,6.4727,6.2909,6.3999,5620,0
2010-10-22,6.3999,6.5453,6.3854,6.5162,31601,0
2010-10-25,6.5162,6.5162,6.2909,6.378,15620,0
2010-10-26,6.3854,6.5453,6.3638,6.4946,26738,0
2010-10-27,6.4946,6.4946,6.4073,6.4146,4989,0
2010-10-28,6.48,6.48,6.3638,6.3638,6092,0
2010-10-29,6.378,6.4073,6.2982,6.378,9854,0
2010-11-01,6.2181,6.3564,6.2036,6.2181,12918,0
2010-11-02,6.2909,6.4073,6.1671,6.3345,17302,0
2010-11-03,6.3345,6.3564,6.2328,6.3272,3815,0
2010-11-04,6.3854,6.5453,6.3272,6.5453,11521,0
2010-11-05,6.5453,6.5453,6.4509,6.5453,16583,0
2010-11-08,6.4581,6.5453,6.4581,6.5382,29424,0
2010-11-09,6.3272,6.4727,6.2036,6.3199,80173,0
2010-11-10,6.371,6.7562,6.2254,6.6764,15471,0
2010-11-11,6.64,6.8363,6.4073,6.7638,9464,0
2010-11-12,6.6837,6.6837,6.3345,6.4727,24312,0
2010-11-15,6.5018,6.6181,6.5018,6.5453,7395,0
2010-11-16,6.3928,6.5453,6.3928,6.3928,9587,0
2010-11-17,6.3928,6.5453,6.2836,6.3052,10587,0
2010-11-18,6.3638,6.3638,6.2328,6.3638,5670,0
2010-11-19,6.3638,6.3638,6.2688,6.3564,18269,0
2010-11-22,6.2982,6.3638,6.2546,6.3491,14762,0
2010-11-23,6.3272,6.3345,6.2546,6.262,10976,0
2010-11-24,6.2909,6.3491,6.2546,6.3491,7393,0
2010-11-26,6.3128,6.3638,6.3128,6.3272,4803,0
2010-11-29,6.2909,6.3491,6.211,6.3491,3535,0
2010-11-30,6.3128,6.3491,6.2909,6.2909,6406,0
2010-12-01,6.3638,6.3638,6.1235,6.3199,35367,0
2010-12-02,6.2909,6.3928,6.2328,6.3928,13933,0
2010-12-03,6.3564,6.371,6.3272,6.3491,5372,0
2010-12-06,6.3199,6.3638,6.2399,6.3272,4851,0
2010-12-07,6.3564,6.3638,6.1817,6.3564,16994,0
2010-12-08,6.3491,6.3491,6.262,6.3345,3102,0
2010-12-09,6.1745,6.3638,6.0581,6.3419,27124,0
2010-12-10,6.08,6.3638,6.0727,6.3638,13412,0
2010-12-13,6.3272,6.3638,6.1891,6.3199,12941,0
2010-12-14,6.3491,6.3999,6.3128,6.3491,6748,0
2010-12-15,6.3999,6.429,6.3854,6.3999,8374,0
2010-12-16,6.3999,6.7126,6.3999,6.6327,16471,0
2010-12-17,6.6108,6.7273,6.2328,6.5817,50194,0
2010-12-20,6.5453,6.5527,6.0364,6.4581,27954,0
2010-12-21,6.2181,6.509,6.2181,6.509,12631,0
2010-12-22,6.531,6.531,6.429,6.5018,5513,0
2010-12-23,6.262,6.3638,6.262,6.3272,3737,0
2010-12-27,6.2181,6.4873,6.1962,6.4873,4056,0
2010-12-28,6.5453,6.5453,6.4217,6.48,11233,0
2010-12-29,6.48,6.48,6.3491,6.429,3397,0
2010-12-30,6.3999,6.4946,6.2836,6.429,8636,0
2010-12-31,6.3999,6.531,6.3638,6.531,4096,0
2011-01-03,6.48,6.531,6.2909,6.4581,17045,0
2011-01-04,6.48,6.48,6.2181,6.3491,10888,0
2011-01-05,6.371,6.371,6.2254,6.3052,21523,0
2011-01-06,6.2909,6.3052,6.1962,6.2982,23250,0
2011-01-07,6.2328,6.2688,6.0364,6.2254,20593,0
2011-01-10,6.0508,6.3199,6.0508,6.3199,10755,0
2011-01-11,6.1817,6.3928,6.1817,6.3854,12778,0
2011-01-12,6.4509,6.509,6.3564,6.5018,9258,0
2011-01-13,6.4946,6.4946,6.2399,6.3419,20631,0
2011-01-14,6.3345,6.4581,6.1962,6.4509,9066,0
2011-01-18,6.3345,6.4727,6.2399,6.4727,7766,0
2011-01-19,6.429,6.429,6.0508,6.08,31379,0
2011-01-20,6.1165,6.1235,5.9128,5.9128,19516,0
2011-01-21,5.9637,6.0001,5.8182,5.8182,22223,0
2011-01-24,5.8691,5.971,5.8254,5.8983,17304,0
2011-01-25,5.8328,5.9637,5.7817,5.8401,17481,0
2011-01-26,5.8037,6.1817,5.8037,6.1817,14313,0
2011-01-27,6.1092,6.1891,5.949,6.0727,8779,0
2011-01-28,5.9781,5.9781,5.6364,5.7089,20659,0
2011-01-31,5.7453,5.971,5.6145,5.9273,9114,0
2011-02-01,5.971,6.1454,5.8617,6.1454,13634,0
2011-02-02,6.0872,6.1745,6.0872,6.1381,2055,0
2011-02-03,6.1454,6.1745,6.0001,6.1017,2347,0
2011-02-04,6.0581,6.1309,5.9781,6.0292,12067,0
2011-02-07,6.0508,6.1381,6.0508,6.1092,4600,0
2011-02-08,6.1017,6.1165,5.971,6.1165,7080,0
2011-02-09,6.0944,6.0944,6.0218,6.0655,3774,0
2011-02-10,5.8545,6.0944,5.8545,5.942,23114,0
2011-02-11,5.9053,6.0655,5.9053,6.0655,8484,0
2011-02-14,6.0581,6.0655,5.949,5.9637,5337,0
2011-02-15,5.8691,5.9781,5.8471,5.949,30549,0
2011-02-16,5.8471,6.1528,5.8471,6.1092,31579,0
2011-02-18,6.1745,6.2982,6.0364,6.0727,14684,0
2011-02-22,6.0218,6.0727,5.8328,5.8328,11521,0
2011-02-23,5.9273,5.9273,5.7747,5.8182,16689,0
2011-02-24,5.8471,5.9637,5.7963,5.9563,13705,0
2011-02-25,5.8837,5.9852,5.7671,5.971,6551,0
2011-02-28,5.8617,5.9852,5.8617,5.9852,15848,0
2011-03-01,5.9781,5.9781,5.651,5.8691,26143,0
2011-03-02,5.8401,6.1454,5.7963,6.08,26756,0
2011-03-03,6.1745,6.3419,6.0727,6.1817,11492,0
2011-03-04,6.1528,6.1671,6.0292,6.08,2968,0
2011-03-07,6.1745,6.1745,5.8401,5.8764,7774,0
2011-03-08,5.9128,6.1092,5.9128,6.1092,4875,0
2011-03-09,5.9637,6.0727,5.9637,6.0147,4394,0
2011-03-10,5.971,5.971,5.7747,5.8182,10966,0
2011-03-11,5.9563,5.9563,5.8328,5.8617,11162,0
2011-03-14,5.8182,6.1528,5.8182,5.942,10100,0
2011-03-15,5.8182,6.4946,5.651,6.2181,44186,0
2011-03-16,6.2181,6.5599,6.0218,6.0218,33758,0
2011-03-17,6.3272,6.6545,5.9346,6.3854,51325,0
2011-03-18,6.4362,6.5891,6.0072,6.5891,117037,0
2011-03-21,6.5453,6.5817,6.2473,6.5453,30853,0
2011-03-22,6.5237,6.6181,6.509,6.6108,26220,0
2011-03-23,6.4654,6.6545,6.4654,6.5747,28185,0
2011-03-24,6.5453,6.5453,6.4073,6.4509,8877,0
2011-03-25,6.4362,6.5018,5.942,6.5018,26623,0
2011-03-28,6.2688,6.4146,6.2399,6.3638,20052,0
2011-03-29,6.3199,6.7273,6.3199,6.5453,12017,0
2011-03-30,6.5453,6.6108,6.5237,6.5817,8757,0
2011-03-31,6.5527,6.5599,6.4146,6.5162,14934,0
2011-04-01,6.5382,6.5599,6.509,6.509,10560,0
2011-04-04,6.5453,6.5599,6.531,6.531,936,0
2011-04-05,6.531,6.5382,6.4217,6.5237,5411,0
2011-04-06,6.5453,6.5527,6.5162,6.5527,6205,0
2011-04-07,6.4654,6.5527,6.4437,6.4946,5164,0
2011-04-08,6.5453,6.5453,6.48,6.48,3418,0
2011-04-11,6.4654,6.48,6.2688,6.2688,9968,0
2011-04-12,6.2688,6.5599,6.2399,6.3999,18595,0
2011-04-13,6.4073,6.509,6.371,6.371,6974,0
2011-04-14,6.2399,6.5453,6.2181,6.4946,16324,0
2011-04-15,6.48,6.5382,6.4509,6.5018,13895,0
2011-04-18,6.4146,6.4146,6.3564,6.3638,3943,0
2011-04-19,6.4217,6.509,6.4217,6.509,17611,0
2011-04-20,6.5018,6.509,6.429,6.4581,21914,0
2011-04-21,6.4362,6.4873,6.3638,6.4581,1909,0
2011-04-25,6.4362,6.4362,6.3199,6.4146,5678,0
2011-04-26,6.3854,6.4362,6.2909,6.378,15541,0
2011-04-27,6.3638,6.3854,6.3052,6.3854,3222,0
2011-04-28,6.3491,6.4509,6.3491,6.4509,6459,0
2011-04-29,6.4727,6.4873,6.4437,6.4873,4643,0
2011-05-02,6.4437,6.48,6.1528,6.1671,22529,0
2011-05-03,6.1601,6.3638,6.1601,6.1601,11180,0
2011-05-04,6.0944,6.1092,6.0147,6.0218,24476,0
2011-05-05,6.0218,6.1454,5.942,5.9637,6418,0
2011-05-06,6.5453,8.1816,6.4727,7.8324,217780,0
2011-05-09,7.76,9.528,7.76,8.6253,86692,0
2011-05-10,8.7131,8.8008,8.1816,8.749,49205,0
2011-05-11,8.6762,8.6979,8.2257,8.3851,73836,0
2011-05-12,8.2701,8.5669,8.0648,8.5453,35844,0
2011-05-13,8.4076,8.5888,8.3344,8.4287,11026,0
2011-05-16,8.3785,8.5963,8.1088,8.3193,14077,0
2011-05-17,8.3344,8.3344,7.2003,7.36,49919,0
2011-05-18,7.3311,7.6218,7.2146,7.4909,24302,0
2011-05-19,7.4326,7.5637,7.2438,7.3527,83808,0
2011-05-20,7.3092,7.4401,7.3092,7.3311,35583,0
2011-05-23,7.3092,7.4472,6.9162,7.3454,64780,0
2011-05-24,7.4256,7.8185,7.4256,7.7453,39068,0
2011-05-25,7.7453,8.4219,7.5272,8.2757,34090,0
2011-05-26,8.3643,10.05,8.3643,9.941,124455,0
2011-05-27,9.941,10.05,9.731,9.883,36165,0
2011-05-31,9.971,10.408,9.915,10.29,106089,0
2011-06-01,10.545,10.545,9.57,9.811,111780,0
2011-06-02,9.79,10.071,9.2156,9.907,55615,0
2011-06-03,9.796,10.393,9.688,10.305,48816,0
2011-06-06,10.38,11.199,10.327,10.791,110692,0
2011-06-07,10.902,11.199,10.777,11.09,57596,0
2011-06-08,10.938,11.09,10.734,10.874,384433,0
2011-06-09,10.612,10.887,10.38,10.823,58495,0
2011-06-10,10.786,10.798,10.545,10.791,28252,0
2011-06-13,10.91,11.005,10.372,10.763,181005,0
2011-06-14,10.661,10.931,10.661,10.798,181456,0
2011-06-15,10.729,10.837,10.502,10.661,48318,0
2011-06-16,10.648,10.981,10.48,10.945,111194,0
2011-06-17,10.997,11.083,10.545,10.605,112371,0
2011-06-20,10.806,11.636,10.661,11.615,96170,0
2011-06-21,11.788,12.712,11.766,12.343,196094,0
2011-06-22,12.337,13.091,11.987,12.836,99304,0
2011-06-23,12.734,12.836,12.188,12.677,89977,0
2011-06-24,12.343,13.251,12.337,13.206,893697,0
2011-06-27,13.52,14.459,13.376,14.401,181434,0
2011-06-28,14.401,14.401,13.652,14.204,148669,0
2011-06-29,14.204,14.248,14.11,14.188,82029,0
2011-06-30,14.188,14.451,13.578,14.166,106478,0
2011-07-01,13.948,14.634,13.948,14.18,120307,0
2011-07-05,14.284,14.284,13.514,13.899,163003,0
2011-07-06,13.934,13.993,12.648,13.81,149333,0
2011-07-07,13.818,14.262,13.818,14.188,128244,0
2011-07-08,13.941,14.451,13.832,14.386,47237,0
2011-07-11,14.305,14.546,14.305,14.524,106222,0
2011-07-12,14.53,14.648,14.14,14.166,87246,0
2011-07-13,14.327,14.516,13.818,14.371,153516,0
2011-07-14,14.343,14.414,13.922,14,77400,0
2011-07-15,14.023,14.386,14.008,14.18,57944,0
2011-07-18,14.078,14.147,13.839,14.071,32084,0
2011-07-19,14.289,14.289,13.948,14.173,67053,0
2011-07-20,14.094,14.974,14.05,14.706,249104,0
2011-07-21,14.699,14.816,14.552,14.771,98880,0
2011-07-22,14.784,14.784,14.188,14.546,54037,0
2011-07-25,14.248,14.35,13.076,13.362,141074,0
2011-07-26,13.286,13.454,12.872,13.425,40373,0
2011-07-27,13.271,13.353,12.61,12.69,54256,0
2011-07-28,12.677,12.865,12.494,12.648,59457,0
2011-07-29,12.494,12.494,11.883,12.138,61907,0
2011-08-01,12.298,12.524,11.368,11.6,171086,0
2011-08-02,11.462,11.854,11.462,11.57,81020,0
2011-08-03,12.181,14.618,12.175,14.254,268582,0
2011-08-04,13.884,15.388,13.454,14.219,203923,0
2011-08-05,14.481,14.481,12.524,13.803,141598,0
2011-08-08,13.3,13.977,13.223,13.308,106424,0
2011-08-09,13.776,13.899,12.217,13.681,149577,0
2011-08-10,13.308,13.789,12.749,13.332,148935,0
2011-08-11,13.44,13.694,13.265,13.396,154289,0
2011-08-12,13.49,13.797,12.073,13.396,88567,0
2011-08-15,13.797,13.797,13.332,13.396,58537,0
2011-08-16,13.324,13.432,12.967,13.142,95391,0
2011-08-17,13.012,13.396,12.974,13.265,51124,0
2011-08-18,12.771,13.339,12.677,13.239,414973,0
2011-08-19,13.069,13.376,12.248,13.251,107880,0
2011-08-22,13.353,13.417,12.988,13.271,81840,0
2011-08-23,13.239,13.409,13.2,13.376,141798,0
2011-08-24,13.389,13.425,13.215,13.271,97935,0
2011-08-25,13.265,13.279,13.099,13.142,43309,0
2011-08-26,12.138,13.271,12.138,13.251,26382,0
2011-08-29,13.271,13.293,12.939,13.271,67755,0
2011-08-30,13.193,13.271,12.951,13.271,48529,0
2011-08-31,13.271,13.271,12.444,12.516,52254,0
2011-09-01,12.546,13.286,12.546,12.951,80958,0
2011-09-02,12.706,13.279,12.603,12.924,64694,0
2011-09-06,12.509,12.85,12.289,12.48,47632,0
2011-09-07,12.648,12.814,12.625,12.712,46396,0
2011-09-08,12.598,12.741,12.146,12.269,34220,0
2011-09-09,11.752,12.146,11.288,11.854,89268,0
2011-09-12,11.694,11.919,11.411,11.57,45031,0
2011-09-13,11.622,11.927,11.44,11.906,29314,0
2011-09-14,11.987,12.487,11.752,12.361,87991,0
2011-09-15,12.444,12.444,12.217,12.328,27334,0
2011-09-16,12.108,12.393,11.672,12.289,87142,0
2011-09-19,11.998,12.094,11.656,11.854,25682,0
2011-09-20,11.745,11.745,11.143,11.15,61711,0
2011-09-21,11.199,11.759,11.171,11.302,62119,0
2011-09-22,11.083,11.315,10.472,10.502,106152,0
2011-09-23,10.691,10.902,10.408,10.436,52601,0
2011-09-26,10.472,10.612,10.117,10.436,63282,0
2011-09-27,10.648,11.557,10.648,11.199,64308,0
2011-09-28,11.236,12.181,10.866,10.894,66289,0
2011-09-29,11.051,11.051,10.037,10.422,82746,0
2011-09-30,10.284,10.502,10.147,10.241,45270,0
2011-10-03,10.14,10.466,9.0905,9.0905,83547,0
2011-10-04,9.4762,10.341,9.0183,10.276,89973,0
2011-10-05,10.29,10.641,9.948,10.51,83907,0
2011-10-06,10.502,10.605,9.971,10.516,33694,0
2011-10-07,10.209,10.4,9.999,10.209,51616,0
2011-10-10,10.414,11.033,10.195,10.997,77985,0
2011-10-11,10.952,10.952,10.422,10.648,93773,0
2011-10-12,10.852,11.15,10.532,11.013,87681,0
2011-10-13,10.75,11.12,10.75,11.114,33855,0
2011-10-14,11.199,11.615,10.967,11.585,40952,0
2011-10-17,11.455,11.578,10.814,10.997,69062,0
2011-10-18,11.013,11.329,10.605,11.214,73065,0
2011-10-19,11.222,11.528,10.706,10.763,66673,0
2011-10-20,11.04,11.04,10.532,10.952,50560,0
2011-10-21,11.171,11.296,10.874,11.177,71137,0
2011-10-24,11.383,11.883,11.199,11.86,44511,0
2011-10-25,12.006,12.03,11.028,11.098,50464,0
2011-10-26,11.74,11.832,11.15,11.732,37216,0
2011-10-27,12.138,13.293,11.788,13.271,96585,0
2011-10-28,13.454,13.454,13.02,13.099,55671,0
2011-10-31,12.8,12.856,12.546,12.625,42621,0
2011-11-01,12.006,12.632,11.847,12.132,93783,0
2011-11-02,12.429,12.895,12.153,12.655,72102,0
2011-11-03,12.888,13.223,12.574,13.2,53099,0
2011-11-04,13.04,13.114,12.289,12.377,34066,0
2011-11-07,12.313,12.524,11.732,11.979,36875,0
2011-11-08,12.175,13.462,11.368,11.425,156315,0
2011-11-09,11.171,11.847,11.02,11.214,230280,0
2011-11-10,11.137,11.74,10.902,11.157,139215,0
2011-11-11,11.068,11.383,11.06,11.288,64473,0
2011-11-14,11.222,11.259,10.91,10.981,100672,0
2011-11-15,10.931,11.745,10.334,11.622,358192,0
2011-11-16,12.037,13.083,11.927,12.531,214223,0
2011-11-17,12.255,12.509,11.883,12.204,143541,0
2011-11-18,12.175,13.069,12.138,13.027,181549,0
2011-11-21,12.939,13.053,12.465,12.91,167544,0
2011-11-22,12.888,13.047,12.4,12.895,88309,0
2011-11-23,12.741,12.757,11.759,11.95,143587,0
2011-11-25,11.906,12.306,11.585,11.585,41375,0
2011-11-28,11.987,12.487,11.498,12.361,149602,0
2011-11-29,12.35,12.516,12.101,12.4,110915,0
2011-11-30,12.838,13.321,12.459,12.846,756525,0
2011-12-01,12.856,13.223,11.962,11.962,104388,0
2011-12-02,12.24,12.465,11.994,12.146,72824,0
2011-12-05,12.408,12.408,11.987,12.181,56363,0
2011-12-06,12.153,12.559,11.95,12.115,57472,0
2011-12-07,12.037,12.108,11.607,11.962,68317,0
2011-12-08,11.759,12.138,11.128,11.288,72664,0
2011-12-09,11.36,11.876,11.251,11.813,59322,0
2011-12-12,11.563,11.615,10.77,10.952,101148,0
2011-12-13,11.106,11.229,10.605,10.618,58627,0
2011-12-14,10.51,11.02,10.256,10.51,124688,0
2011-12-15,10.648,11.114,10.189,10.91,64063,0
2011-12-16,11.013,11.63,11.013,11.051,100175,0
2011-12-19,11.128,11.773,11.005,11.013,68523,0
2011-12-20,11.273,12.014,11.273,11.593,84085,0
2011-12-21,11.63,11.868,11.222,11.513,30211,0
2011-12-22,11.535,11.563,11.128,11.267,62515,0
2011-12-23,11.323,11.404,11.191,11.329,20443,0
2011-12-27,11.694,11.891,11.185,11.482,70012,0
2011-12-28,11.505,11.607,11.191,11.273,43432,0
2011-12-29,11.418,11.6,11.259,11.557,15942,0
2011-12-30,11.52,11.664,11.267,11.288,43634,0
2012-01-03,11.636,12.037,11.63,11.876,44153,0
2012-01-04,11.766,12.138,11.49,11.542,91407,0
2012-01-05,11.447,11.549,11.191,11.375,83397,0
2012-01-06,11.259,11.593,11.259,11.36,155859,0
2012-01-09,11.455,11.732,11.236,11.337,80217,0
2012-01-10,11.49,11.528,11.177,11.244,54698,0
2012-01-11,11.229,11.302,10.997,11.143,43102,0
2012-01-12,11.02,11.02,10.653,10.763,53859,0
2012-01-13,10.575,10.653,10.393,10.422,38215,0
2012-01-17,9.899,10.786,9.899,10.558,111909,0
2012-01-18,10.551,10.823,10.516,10.777,64301,0
2012-01-19,10.777,11.251,10.777,11.163,24755,0
2012-01-20,11.068,11.418,11.068,11.282,24898,0
2012-01-23,11.63,11.63,10.641,10.981,132249,0
2012-01-24,10.894,11.207,10.879,11.207,127983,0
2012-01-25,11.137,11.498,11.137,11.411,20637,0
2012-01-26,11.236,11.329,10.837,11.267,61071,0
2012-01-27,11.199,11.337,10.91,11.15,59493,0
2012-01-30,10.989,11.315,10.488,10.597,57564,0
2012-01-31,11.128,11.137,10.625,10.837,33103,0
2012-02-01,10.823,11.39,10.77,11.259,61360,0
2012-02-02,11.296,11.315,10.837,11.12,67160,0
2012-02-03,11.346,11.63,11.12,11.542,59992,0
2012-02-06,11.482,11.557,11.282,11.528,71473,0
2012-02-07,11.528,11.847,11.375,11.718,120760,0
2012-02-08,11.745,11.998,11.52,11.781,73135,0
2012-02-09,11.773,11.934,11.615,11.847,48304,0
2012-02-10,11.694,12.059,11.505,11.6,50384,0
2012-02-13,11.585,11.868,11.585,11.788,23494,0
2012-02-14,13.091,13.091,11.44,11.752,56886,0
2012-02-15,11.854,11.934,11.687,11.781,33191,0
2012-02-16,11.74,11.891,11.455,11.796,48208,0
2012-02-17,11.854,11.854,11.476,11.752,24369,0
2012-02-21,11.308,11.773,11.308,11.52,17650,0
2012-02-22,11.52,11.672,11.222,11.229,25589,0
2012-02-23,11.282,11.6,11.259,11.549,33260,0
2012-02-24,11.513,11.63,11.244,11.296,15578,0
2012-02-27,10.915,11.214,10.915,11.02,135369,0
2012-02-28,10.894,11.098,10.729,10.837,21524,0
2012-02-29,10.912,11.037,10.694,10.732,38152,0
2012-03-01,10.852,10.945,10.551,10.558,118646,0
2012-03-02,10.605,10.75,10.443,10.641,71496,0
2012-03-05,11.199,12.8,11.199,12.343,179553,0
2012-03-06,12.225,12.283,11.732,11.796,85237,0
2012-03-07,12.086,12.086,11.549,11.956,48435,0
2012-03-08,12.059,12.168,11.578,11.832,47408,0
2012-03-09,11.796,12.217,11.711,12.037,50560,0
2012-03-12,12.073,12.262,11.796,11.956,31870,0
2012-03-13,12.101,12.138,11.679,12.115,33467,0
2012-03-14,12.094,12.343,11.998,12.138,68633,0
2012-03-15,12.32,12.32,11.455,11.636,57395,0
2012-03-16,11.636,11.788,11.557,11.636,62261,0
2012-03-19,11.563,11.636,11.236,11.411,157918,0
2012-03-20,11.346,11.455,11.033,11.375,131026,0
2012-03-21,11.353,11.52,11.207,11.396,70560,0
2012-03-22,11.323,11.476,11.236,11.462,28826,0
2012-03-23,11.47,11.781,11.418,11.781,49053,0
2012-03-26,11.832,12.546,11.832,12.444,60060,0
2012-03-27,12.4,12.598,12.16,12.444,44408,0
2012-03-28,12.212,12.283,11.906,12.132,28029,0
2012-03-29,12.03,12.168,11.934,11.934,26833,0
2012-03-30,11.832,12.006,11.6,11.65,33111,0
2012-04-02,11.759,11.891,11.63,11.724,122215,0
2012-04-03,11.656,11.813,11.528,11.578,87125,0
2012-04-04,11.495,11.898,11.133,11.445,63427,0
2012-04-05,11.445,11.584,11,11.249,261862,0
2012-04-09,11.068,11.177,10.806,10.806,68406,0
2012-04-10,10.814,10.902,10.087,10.472,175726,0
2012-04-11,10.583,10.691,10.182,10.45,87634,0
2012-04-12,10.319,10.605,10.319,10.545,59688,0
2012-04-13,10.428,10.436,10.297,10.305,48857,0
2012-04-16,10.305,10.356,9.92,9.928,73757,0
2012-04-17,10.05,10.533,9.948,10.451,67366,0
2012-04-18,10.356,10.625,10.209,10.422,57716,0
2012-04-19,10.51,10.676,10.436,10.51,32383,0
2012-04-20,10.755,10.791,10.532,10.648,66586,0
2012-04-23,10.488,10.625,10.27,10.502,56362,0
2012-04-24,10.495,10.699,10.414,10.699,30800,0
2012-04-25,10.845,11.09,10.653,11.04,44627,0
2012-04-26,11.046,11.236,11.04,11.157,42448,0
2012-04-27,11.218,11.305,11.05,11.278,46114,0
2012-04-30,11.282,11.346,11.177,11.259,116470,0
2012-05-01,11.21,11.401,10.621,10.869,83178,0
2012-05-02,10.77,11.214,10.558,11.033,37711,0
2012-05-03,11.03,11.03,10.701,10.949,34471,0
2012-05-04,10.906,10.906,10.49,10.642,44817,0
2012-05-07,10.583,10.786,10.203,10.305,97900,0
2012-05-08,10.599,10.841,10.591,10.809,83033,0
2012-05-09,10.708,10.869,10.677,10.732,43774,0
2012-05-10,10.701,10.841,10.642,10.686,55428,0
2012-05-11,10.628,10.746,10.328,10.358,89748,0
2012-05-14,10.257,10.451,9.205,9.605,160102,0
2012-05-15,9.62,10.154,9.4673,10.022,43937,0
2012-05-16,10.064,10.533,9.948,10.32,47068,0
2012-05-17,10.291,10.388,9.781,9.853,64839,0
2012-05-18,9.832,10.044,9.73,9.882,42082,0
2012-05-21,9.882,10.079,9.781,10.079,38256,0
2012-05-22,10.03,10.183,9.62,9.737,39938,0
2012-05-23,9.678,9.745,9.553,9.722,44214,0
2012-05-24,9.687,9.73,9.526,9.678,27277,0
2012-05-25,9.687,9.73,9.526,9.605,12643,0
2012-05-29,9.802,10.271,9.577,10.25,33825,0
2012-05-30,10.21,10.35,9.992,10.277,27054,0
2012-05-31,10.257,10.694,10.25,10.656,55195,0
2012-06-01,10.585,10.649,10.343,10.459,71765,0
2012-06-04,10.459,10.512,10.102,10.343,28365,0
2012-06-05,10.277,10.585,10.195,10.429,48609,0
2012-06-06,10.482,10.758,10.388,10.656,18044,0
2012-06-07,10.78,10.787,10.474,10.539,29484,0
2012-06-08,10.561,10.848,10.561,10.746,13048,0
2012-06-11,10.809,10.942,10.306,10.35,34162,0
2012-06-12,10.429,10.547,10.174,10.358,21993,0
2012-06-13,10.381,10.656,10.257,10.32,50986,0
2012-06-14,10.087,10.889,10.087,10.686,29143,0
2012-06-15,10.539,11.017,10.482,10.993,58994,0
2012-06-18,10.876,11.094,10.533,10.897,40768,0
2012-06-19,10.912,11.08,10.758,10.882,33076,0
2012-06-20,10.906,10.918,10.512,10.78,34201,0
2012-06-21,10.642,10.876,9.853,9.999,57288,0
2012-06-22,10.087,10.291,9.999,10.271,261183,0
2012-06-25,10.25,10.257,10.14,10.203,10918,0
2012-06-26,10.195,10.277,10.05,10.25,10978,0
2012-06-27,10.234,10.467,10.044,10.41,70239,0
2012-06-28,10.313,10.561,10.313,10.539,17706,0
2012-06-29,10.918,11.249,10.388,11.025,53312,0
2012-07-02,11.008,11.488,10.817,11.474,89009,0
2012-07-03,11.46,11.859,11.374,11.859,44585,0
2012-07-05,11.789,12.259,11.76,12.163,26959,0
2012-07-06,11.998,12.548,11.998,12.27,23976,0
2012-07-09,12.284,12.357,12.115,12.168,15460,0
2012-07-10,12.189,12.424,12.168,12.344,14665,0
2012-07-11,12.35,12.35,11.898,12.175,47302,0
2012-07-12,11.731,11.839,11.21,11.468,31504,0
2012-07-13,11.548,12.168,11.388,12.094,54407,0
2012-07-16,12.101,12.101,11.387,11.751,9182,0
2012-07-17,11.882,11.882,11.311,11.35,29667,0
2012-07-18,11.365,11.365,11.064,11.218,9005,0
2012-07-19,11.311,11.416,11.08,11.094,7821,0
2012-07-20,11.008,11.381,10.925,11.008,35471,0
2012-07-23,11.056,11.445,11.037,11.043,39666,0
2012-07-24,11.094,11.102,10.474,10.526,15727,0
2012-07-25,10.577,10.794,10.533,10.636,17157,0
2012-07-26,10.787,11.043,10.787,10.912,11940,0
2012-07-27,10.927,11.438,10.656,11.365,37841,0
2012-07-30,11.488,11.488,11.08,11.241,49967,0
2012-07-31,11.241,11.468,11.03,11.286,78226,0
2012-08-01,11.41,11.822,10.853,10.853,66699,0
2012-08-02,10.897,11.025,10.824,10.942,24183,0
2012-08-03,11.195,11.998,11.154,11.686,28662,0
2012-08-06,11.662,12.048,10.938,11.11,20973,0
2012-08-07,11.241,11.739,10.985,11.576,92657,0
2012-08-08,11.562,11.634,11.241,11.278,11198,0
2012-08-09,10.531,11.055,10.509,10.575,27722,0
2012-08-10,10.618,10.618,9.982,10.531,28493,0
2012-08-13,10.449,10.449,10.04,10.318,18136,0
2012-08-14,10.421,10.625,10.253,10.332,23658,0
2012-08-15,10.339,10.618,10.339,10.575,15714,0
2012-08-16,10.531,10.597,10.277,10.583,26522,0
2012-08-17,10.544,11.117,10.413,11.079,22584,0
2012-08-20,10.992,11.024,10.456,10.771,14108,0
2012-08-21,10.853,10.984,10.633,10.792,22744,0
2012-08-22,10.808,10.808,10.618,10.618,3982,0
2012-08-23,10.625,11.167,10.622,10.8,32743,0
2012-08-24,10.816,11.255,10.816,11.167,17178,0
2012-08-27,11.049,11.167,10.808,10.999,30416,0
2012-08-28,10.955,11.178,10.887,11.055,12113,0
2012-08-29,11.036,11.35,10.904,11.264,93748,0
2012-08-30,11.147,11.342,10.999,11.167,17705,0
2012-08-31,11.326,11.548,11.086,11.548,23194,0
2012-09-04,11.52,11.52,11.102,11.335,29352,0
2012-09-05,11.32,11.605,11.286,11.41,22722,0
2012-09-06,11.527,11.541,10.648,11.218,66109,0
2012-09-07,11.264,11.343,10.934,11.234,25341,0
2012-09-10,11.278,11.489,11.049,11.218,17012,0
2012-09-11,11.173,11.401,10.999,11.139,40221,0
2012-09-12,11.139,11.154,11.063,11.139,12917,0
2012-09-13,11.21,11.305,11.103,11.241,51051,0
2012-09-14,11.271,11.474,11.154,11.41,209742,0
2012-09-17,11.381,11.718,11.381,11.664,99692,0
2012-09-18,11.636,11.718,11.504,11.644,61929,0
2012-09-19,11.68,11.711,11.469,11.65,238310,0
2012-09-20,11.548,11.711,11.41,11.622,37819,0
2012-09-21,11.703,12.008,11.461,11.944,386406,0
2012-09-24,11.944,12.142,11.814,11.951,90567,0
2012-09-25,11.973,11.98,11.805,11.855,61828,0
2012-09-26,11.921,11.973,11.504,11.805,60985,0
2012-09-27,11.914,12.089,11.789,12.089,463249,0
2012-09-28,12.04,12.118,11.724,11.965,88292,0
2012-10-01,12.089,12.757,12.089,12.69,53158,0
2012-10-02,12.786,13.467,12.741,12.983,95451,0
2012-10-03,12.976,13.094,12.698,12.967,62120,0
2012-10-04,13.07,13.07,12.726,12.896,37690,0
2012-10-05,12.889,12.889,12.449,12.508,35995,0
2012-10-08,12.478,12.933,12.478,12.705,37730,0
2012-10-09,12.677,12.779,12.597,12.669,32649,0
2012-10-10,12.631,12.741,12.545,12.741,38376,0
2012-10-11,12.815,12.889,12.757,12.873,53316,0
2012-10-12,12.873,12.953,12.822,12.905,34652,0
2012-10-15,12.96,12.96,12.741,12.889,27870,0
2012-10-16,12.96,12.96,12.713,12.881,29362,0
2012-10-17,12.889,12.94,12.661,12.933,21280,0
2012-10-18,12.94,12.947,12.786,12.83,21253,0
2012-10-19,12.69,12.69,12.192,12.449,54607,0
2012-10-22,12.435,12.617,12.382,12.569,63887,0
2012-10-23,12.463,12.597,12.097,12.222,40266,0
2012-10-24,12.252,12.375,12.207,12.294,10212,0
2012-10-25,12.552,12.552,12.222,12.406,8102,0
2012-10-26,12.435,12.455,12.247,12.455,11638,0
2012-10-31,12.375,12.639,12.262,12.589,68382,0
2012-11-01,12.557,12.69,12.097,12.318,40817,0
2012-11-02,12.236,12.236,10.253,10.406,179437,0
2012-11-05,10.435,11.614,10.435,10.756,69422,0
2012-11-06,10.831,10.868,10.435,10.662,82712,0
2012-11-07,10.597,10.824,10.544,10.625,45110,0
2012-11-08,10.633,10.824,10.435,10.449,55538,0
2012-11-09,10.378,10.691,10.288,10.612,67304,0
2012-11-12,10.722,11.132,10.722,10.961,24643,0
2012-11-13,10.925,11.265,10.904,10.961,46168,0
2012-11-14,10.961,11.44,10.853,10.961,34896,0
2012-11-15,10.934,11.125,10.807,10.976,52928,0
2012-11-16,11.008,11.382,10.941,11.094,59479,0
2012-11-19,11.272,11.272,10.925,11.043,36875,0
2012-11-20,10.999,11.226,10.573,10.815,81027,0
2012-11-21,10.88,10.955,10.764,10.955,18053,0
2012-11-23,10.955,11.19,10.786,11.071,32231,0
2012-11-26,11.071,11.482,11.05,11.44,71458,0
2012-11-27,11.463,11.572,11.265,11.49,43695,0
2012-11-28,11.382,11.389,11.079,11.286,30633,0
2012-11-29,11.389,11.389,10.99,11.118,31209,0
2012-11-30,11.11,11.336,10.948,11.265,160608,0
2012-12-03,11.382,11.389,10.941,11.05,39319,0
2012-12-04,11.05,11.367,11.05,11.272,17842,0
2012-12-05,11.301,11.389,11.14,11.14,20878,0
2012-12-06,10.934,11.079,10.88,10.961,24216,0
2012-12-07,10.896,11.219,10.896,11.211,27215,0
2012-12-10,11.265,11.265,10.976,11.133,26100,0
2012-12-11,11.168,11.359,11.148,11.345,28526,0
2012-12-12,11.389,11.536,11.257,11.279,29425,0
2012-12-13,11.328,11.328,11.056,11.071,31363,0
2012-12-14,11.063,11.102,11.05,11.102,23944,0
2012-12-17,11.168,11.336,11.071,11.154,44697,0
2012-12-18,11.265,11.352,11.226,11.345,38371,0
2012-12-19,11.382,11.389,11.024,11.286,42144,0
2012-12-20,11.133,11.328,11.024,11.102,26448,0
2012-12-21,11.133,11.133,10.47,10.588,161319,0
2012-12-24,10.522,10.573,10.11,10.454,26844,0
2012-12-26,10.454,10.565,9.4861,9.566,50321,0
2012-12-27,9.633,10.183,9.629,10.147,45977,0
2012-12-28,10.056,10.581,10.056,10.286,42393,0
2012-12-31,10.404,10.652,10.396,10.64,38567,0
2013-01-02,10.652,11.03,10.515,10.999,87399,0
2013-01-03,10.948,11.586,10.948,11.235,46123,0
2013-01-04,11.313,11.543,11.024,11.321,35034,0
2013-01-07,11.219,11.219,10.984,11.056,14729,0
2013-01-08,11.016,11.133,10.729,10.86,15856,0
2013-01-09,10.867,11.196,10.867,10.961,39261,0
2013-01-10,11.043,11.15,10.675,10.969,45288,0
2013-01-11,11.008,11.063,10.917,10.917,10159,0
2013-01-14,10.934,11.071,10.543,10.853,59921,0
2013-01-15,10.839,11.086,10.839,11.063,32939,0
2013-01-16,11.03,11.03,10.771,10.86,32938,0
2013-01-17,10.969,10.969,10.778,10.839,16398,0
2013-01-18,10.807,11.056,10.62,10.999,36654,0
2013-01-22,10.984,11.056,10.735,10.896,51018,0
2013-01-23,10.917,10.961,10.44,10.698,62228,0
2013-01-24,10.652,10.713,10.285,10.522,115797,0
2013-01-25,10.588,10.799,10.433,10.624,80108,0
2013-01-28,10.721,10.834,10.66,10.786,26872,0
2013-01-29,10.807,10.867,10.652,10.755,75299,0
2013-01-30,10.77,10.778,10.47,10.5,33544,0
2013-01-31,10.5,10.66,10.5,10.595,43718,0
2013-02-01,10.624,10.984,10.595,10.839,57236,0
2013-02-04,10.786,11.008,10.588,10.624,44763,0
2013-02-05,10.831,11.174,10.786,11.016,23412,0
2013-02-06,11.024,11.094,10.867,11.03,18004,0
2013-02-07,11.05,11.107,10.807,10.815,14176,0
2013-02-08,10.875,11.03,10.867,11.024,11792,0
2013-02-11,11.024,11.11,10.91,10.984,24187,0
2013-02-12,11.063,11.063,10.807,10.88,33503,0
2013-02-13,10.917,10.934,10.77,10.86,26469,0
2013-02-14,10.934,10.948,10.815,10.941,30881,0
2013-02-15,11.024,11.133,10.941,10.999,30083,0
2013-02-19,10.999,11.016,10.831,10.969,83217,0
2013-02-20,10.969,10.969,10.668,10.713,38591,0
2013-02-21,10.706,10.875,10.477,10.515,39352,0
2013-02-22,10.581,10.588,10.389,10.588,31467,0
2013-02-25,10.632,11.043,10.507,10.675,51724,0
2013-02-26,10.557,10.867,10.5,10.588,29325,0
2013-02-27,10.573,10.581,10.47,10.493,23888,0
2013-02-28,10.507,10.735,10.485,10.624,16734,0
2013-03-01,10.515,10.847,10.515,10.603,23285,0
2013-03-04,10.941,10.941,10.573,10.807,13885,0
2013-03-05,10.925,11.024,10.847,11.008,24703,0
2013-03-06,10.992,10.992,10.721,10.815,15952,0
2013-03-07,10.75,10.75,9.773,10.205,472162,0
2013-03-08,10.301,10.462,10.212,10.44,32756,0
2013-03-11,10.44,11.44,10.289,11.433,174485,0
2013-03-12,11.375,11.727,11.352,11.447,39745,0
2013-03-13,11.425,11.425,10.969,11.313,27220,0
2013-03-14,11.352,11.352,10.613,10.677,34186,0
2013-03-15,10.909,11.649,10.804,11.641,156164,0
2013-03-18,11.545,11.649,11.464,11.471,49260,0
2013-03-19,11.53,11.552,10.923,11.117,36828,0
2013-03-20,11.264,11.649,11.264,11.433,56288,0
2013-03-21,11.359,11.464,11.153,11.359,43579,0
2013-03-22,11.306,11.456,11.249,11.426,11265,0
2013-03-25,11.39,11.39,11.153,11.241,39199,0
2013-03-26,11.336,11.39,11.21,11.328,31534,0
2013-03-27,11.218,11.383,11.218,11.359,10550,0
2013-03-28,11.39,11.39,11.203,11.272,44244,0
2013-04-01,11.218,11.676,11.166,11.627,53837,0
2013-04-02,11.738,12.041,11.633,11.738,82930,0
2013-04-03,11.757,11.757,11.375,11.53,29706,0
2013-04-04,11.375,11.552,11.352,11.552,16576,0
2013-04-05,11.345,11.464,11.256,11.294,9319,0
2013-04-08,11.21,11.396,11.166,11.264,18357,0
2013-04-09,11.249,11.249,11.022,11.022,48796,0
2013-04-10,11.084,11.464,10.964,11.433,20138,0
2013-04-11,11.456,11.627,11.383,11.404,17782,0
2013-04-12,11.286,11.313,10.952,11.061,18805,0
2013-04-15,10.961,11.138,10.347,10.421,52305,0
2013-04-16,10.545,10.994,10.488,10.901,49020,0
2013-04-17,10.844,11.359,10.362,10.583,31358,0
2013-04-18,10.686,10.879,10.449,10.523,18991,0
2013-04-19,10.523,10.747,10.398,10.716,17874,0
2013-04-22,10.775,10.952,10.545,10.642,17206,0
2013-04-23,10.753,10.974,10.516,10.886,16842,0
2013-04-24,10.812,10.938,10.677,10.909,31243,0
2013-04-25,10.974,10.993,10.804,10.901,19895,0
2013-04-26,10.872,10.872,10.541,10.576,19299,0
2013-04-29,10.559,10.865,10.552,10.759,10204,0
2013-04-30,10.788,10.901,10.686,10.82,16230,0
2013-05-01,10.827,10.827,10.056,10.087,62941,0
2013-05-02,10.197,10.567,10.197,10.488,35100,0
2013-05-03,10.613,10.725,10.323,10.677,67058,0
2013-05-06,10.709,11.006,10.675,10.82,34345,0
2013-05-07,10.804,11.014,10.635,10.99,41874,0
2013-05-08,11.028,11.627,11.028,11.56,20933,0
2013-05-09,11.537,11.66,11.411,11.633,19166,0
2013-05-10,11.684,11.684,11.375,11.484,13237,0
2013-05-13,11.484,11.484,10.967,11.006,14996,0
2013-05-14,11.014,11.306,10.967,11.041,27146,0
2013-05-15,11.041,11.092,10.835,10.967,28072,0
2013-05-16,10.967,11.347,10.945,11.259,22448,0
2013-05-17,11.316,11.459,11.243,11.399,24101,0
2013-05-20,11.392,11.914,11.168,11.907,38047,0
2013-05-21,11.868,11.876,11.548,11.638,13313,0
2013-05-22,11.585,11.682,11.414,11.459,45763,0
2013-05-23,11.392,11.682,11.392,11.495,20462,0
2013-05-24,11.467,11.57,11.467,11.556,21887,0
2013-05-28,11.578,11.914,11.534,11.891,33265,0
2013-05-29,11.914,11.914,11.459,11.467,25087,0
2013-05-30,11.495,11.658,11.467,11.556,42555,0
2013-05-31,11.417,11.63,11.417,11.466,34351,0
2013-06-03,11.526,11.92,11.459,11.651,160298,0
2013-06-04,11.705,11.825,11.467,11.526,23114,0
2013-06-05,11.467,11.852,11.467,11.631,42099,0
2013-06-06,11.665,11.665,11.451,11.638,46755,0
2013-06-07,11.749,11.818,11.467,11.802,55652,0
2013-06-10,11.891,11.891,11.601,11.794,51416,0
2013-06-11,11.69,12.173,11.608,12.084,41403,0
2013-06-12,12.212,12.962,12.212,12.331,14975,0
2013-06-13,12.359,12.993,12.218,12.843,43208,0
2013-06-14,12.948,12.948,12.359,12.366,24241,0
2013-06-17,12.524,12.657,12.374,12.455,37036,0
2013-06-18,12.524,12.731,12.524,12.651,37121,0
2013-06-19,12.657,12.657,12.188,12.204,24484,0
2013-06-20,12.034,12.323,11.883,11.972,55869,0
2013-06-21,12.016,12.166,11.69,12.144,83899,0
2013-06-24,11.989,12.277,11.706,12.114,33752,0
2013-06-25,12.263,12.263,11.756,11.964,74331,0
2013-06-26,12.034,12.034,11.831,11.838,13077,0
2013-06-27,12.008,12.008,11.818,11.907,35468,0
2013-06-28,11.914,12.234,11.81,12.173,398407,0
2013-07-01,12.346,12.799,12.212,12.583,39023,0
2013-07-02,12.635,12.919,12.359,12.723,15223,0
2013-07-03,12.694,13.067,12.694,12.933,8858,0
2013-07-05,12.836,13.142,12.754,12.941,22516,0
2013-07-08,12.941,13.776,12.941,13.737,38306,0
2013-07-09,13.707,13.931,13.387,13.59,41091,0
2013-07-10,13.535,13.967,13.485,13.685,33811,0
2013-07-11,13.776,13.776,13.478,13.55,35594,0
2013-07-12,13.491,13.572,12.948,13.253,53644,0
2013-07-15,13.328,13.359,12.969,13.216,109988,0
2013-07-16,13.208,13.894,13.208,13.55,83511,0
2013-07-17,13.67,13.67,13.447,13.515,18321,0
2013-07-18,13.544,13.923,13.544,13.84,80453,0
2013-07-19,13.783,13.894,13.707,13.894,12628,0
2013-07-22,13.811,14.134,13.678,13.811,50465,0
2013-07-23,13.917,14.23,13.833,14.005,22388,0
2013-07-24,14.044,14.167,13.275,13.662,29218,0
2013-07-25,13.59,14.519,13.59,14.401,29159,0
2013-07-26,14.25,14.25,13.952,14.094,15201,0
2013-07-29,14.103,14.103,13.707,13.798,6725,0
2013-07-30,13.903,13.91,13.649,13.746,13168,0
2013-07-31,13.91,13.945,13.454,13.55,30718,0
2013-08-01,13.55,13.99,13.241,13.416,103168,0
2013-08-02,13.44,13.59,13.233,13.373,24102,0
2013-08-05,13.55,14.057,13.373,13.975,24793,0
2013-08-06,13.917,13.939,13.522,13.856,28537,0
2013-08-07,13.798,13.952,13.544,13.7,21089,0
2013-08-08,13.879,13.879,13.5,13.557,24558,0
2013-08-09,13.811,14.005,13.737,13.931,37719,0
2013-08-12,13.91,15.005,13.91,14.935,58781,0
2013-08-13,14.756,14.846,14.332,14.482,48874,0
2013-08-14,14.437,14.632,14.182,14.23,115890,0
2013-08-15,14.302,14.699,13.985,14.352,49523,0
2013-08-16,14.269,14.976,14.269,14.343,60660,0
2013-08-19,14.352,15.13,14.057,14.771,132929,0
2013-08-20,14.635,14.952,14.635,14.75,69330,0
2013-08-21,14.806,14.944,14.675,14.733,36883,0
2013-08-22,14.831,14.918,14.675,14.854,14895,0
2013-08-23,14.815,14.815,14.465,14.601,40832,0
2013-08-26,14.628,14.709,14.513,14.619,46598,0
2013-08-27,14.496,14.594,14.313,14.424,39977,0
2013-08-28,14.473,14.473,14.171,14.367,32231,0
2013-08-29,14.367,14.426,14.154,14.177,74421,0
2013-08-30,14.154,14.343,13.813,14.186,99440,0
2013-09-03,14.221,14.628,14.171,14.601,42605,0
2013-09-04,14.594,14.628,14.432,14.488,46267,0
2013-09-05,14.529,14.628,14.383,14.61,38260,0
2013-09-06,14.628,14.628,14.392,14.439,17282,0
2013-09-09,14.405,15.154,14.405,15.018,78420,0
2013-09-10,15.075,15.251,14.772,15.149,66000,0
2013-09-11,15.097,15.302,14.96,15.261,21898,0
2013-09-12,15.245,15.748,15.245,15.334,31288,0
2013-09-13,15.357,15.373,14.967,15.311,21184,0
2013-09-16,15.471,15.813,15.294,15.604,44802,0
2013-09-17,15.634,15.863,15.56,15.674,25341,0
2013-09-18,15.682,16.138,15.538,15.985,75411,0
2013-09-19,15.976,16.041,15.61,15.804,34075,0
2013-09-20,15.82,15.887,15.604,15.756,49640,0
2013-09-23,15.78,15.847,15.635,15.748,31327,0
2013-09-24,15.741,15.926,15.741,15.804,12924,0
2013-09-25,15.847,15.91,15.495,15.522,19075,0
2013-09-26,15.604,15.717,15.479,15.643,16956,0
2013-09-27,15.634,15.764,15.596,15.604,14275,0
2013-09-30,15.495,15.578,15.441,15.449,48610,0
2013-10-01,15.449,15.788,15.449,15.741,19690,0
2013-10-02,15.667,15.682,15.479,15.479,15382,0
2013-10-03,15.441,15.449,15.049,15.195,22594,0
2013-10-04,15.091,15.381,15.091,15.32,11591,0
2013-10-07,15.114,15.163,14.806,14.888,15257,0
2013-10-08,14.789,14.789,14.628,14.699,26088,0
2013-10-09,14.764,15.091,14.733,14.831,31014,0
2013-10-10,15.065,15.596,15.065,15.546,16860,0
2013-10-11,15.587,15.643,15.261,15.456,33597,0
2013-10-14,15.415,15.643,14.879,15.616,14767,0
2013-10-15,15.616,15.682,15.32,15.407,33966,0
2013-10-16,15.513,15.643,15.293,15.326,21905,0
2013-10-17,15.311,15.634,15.311,15.529,10952,0
2013-10-18,15.708,15.708,15.252,15.407,31136,0
2013-10-21,15.302,15.399,15.195,15.261,18458,0
2013-10-22,15.366,15.513,15.065,15.245,25476,0
2013-10-23,15.261,15.407,15.163,15.326,23750,0
2013-10-24,15.434,15.748,15.366,15.587,22288,0
2013-10-25,15.65,15.667,15.546,15.667,16244,0
2013-10-28,15.804,15.918,15.733,15.813,20920,0
2013-10-29,15.813,16.09,15.813,16.09,42332,0
2013-10-30,16.025,16.187,15.163,15.293,34826,0
2013-10-31,15.252,15.634,15.252,15.35,21042,0
2013-11-01,15.311,15.311,14.628,14.789,51688,0
2013-11-04,14.846,15.163,14.23,14.871,52794,0
2013-11-05,14.846,15.22,14.23,15.149,21167,0
2013-11-06,15.195,16.081,15.114,15.813,35498,0
2013-11-07,15.596,15.596,14.383,14.546,57962,0
2013-11-08,14.635,14.75,14.546,14.628,22477,0
2013-11-11,14.666,14.831,14.529,14.709,17475,0
2013-11-12,14.651,14.75,14.554,14.684,14767,0
2013-11-13,14.563,14.919,14.546,14.879,10337,0
2013-11-14,14.822,15.083,14.634,14.699,14443,0
2013-11-15,14.673,14.895,14.627,14.741,15284,0
2013-11-18,14.805,15.025,14.627,14.65,35126,0
2013-11-19,14.699,14.796,14.583,14.796,14564,0
2013-11-20,14.822,14.903,14.665,14.822,15789,0
2013-11-21,14.919,15.27,14.91,15.213,20684,0
2013-11-22,15.165,15.507,14.831,15.428,37818,0
2013-11-25,15.295,15.868,15.246,15.802,41736,0
2013-11-26,15.67,16.203,15.598,16.147,11260,0
2013-11-27,16.105,16.105,15.564,15.924,39771,0
2013-11-29,15.932,15.982,15.533,15.679,13108,0
2013-12-02,15.696,15.696,15.066,15.066,31083,0
2013-12-03,15.066,15.67,14.788,15.542,24600,0
2013-12-04,15.443,15.793,15.254,15.402,20193,0
2013-12-05,15.351,15.451,14.838,15.359,24722,0
2013-12-06,15.573,15.663,15.375,15.482,13585,0
2013-12-09,15.482,15.482,14.871,14.919,32433,0
2013-12-10,14.961,14.985,14.617,14.755,26192,0
2013-12-11,14.708,14.78,14.34,14.682,22750,0
2013-12-12,14.576,14.627,13.793,13.849,72453,0
2013-12-13,13.923,14.06,13.866,14.031,24844,0
2013-12-16,14.094,14.225,13.784,14.085,40632,0
2013-12-17,14.129,14.741,13.899,14.121,24600,0
2013-12-18,14.031,14.412,14.004,14.389,20740,0
2013-12-19,14.323,14.658,14.183,14.201,38796,0
2013-12-20,14.275,14.412,13.89,13.947,73918,0
2013-12-23,13.972,14.201,13.808,14.121,58992,0
2013-12-24,14.112,14.298,13.988,14.225,13927,0
2013-12-26,14.389,14.412,14.275,14.38,8566,0
2013-12-27,14.445,14.57,14.158,14.307,8929,0
2013-12-30,14.307,14.47,14.136,14.151,13174,0
2013-12-31,14.183,14.349,13.406,14.151,22642,0
2014-01-02,14.183,15.092,14.183,14.838,42302,0
2014-01-03,14.854,14.944,14.617,14.903,22246,0
2014-01-06,14.927,15.099,14.862,14.985,16815,0
2014-01-07,15.084,15.368,14.985,15.221,25458,0
2014-01-08,15.27,15.322,14.43,14.665,29007,0
2014-01-09,14.78,14.961,14.502,14.57,14931,0
2014-01-10,14.583,14.903,14.298,14.412,10563,0
2014-01-13,14.323,14.453,13.415,13.693,40879,0
2014-01-14,13.84,14.022,13.399,13.686,35961,0
2014-01-15,13.744,13.866,13.253,13.76,43082,0
2014-01-16,13.784,14.977,13.784,14.085,21542,0
2014-01-17,14.085,14.085,13.63,13.832,17749,0
2014-01-21,13.923,14.004,13.58,13.849,14692,0
2014-01-22,13.907,14.34,13.907,14.06,12930,0
2014-01-23,14.045,14.045,13.432,13.58,23743,0
2014-01-24,13.457,13.58,13.072,13.248,38432,0
2014-01-27,13.277,13.352,13.072,13.284,28026,0
2014-01-28,13.253,13.361,13.248,13.277,28638,0
2014-01-29,13.072,13.423,13.072,13.3,28136,0
2014-01-30,13.457,13.89,13.261,13.693,25004,0
2014-01-31,13.399,13.89,13.187,13.292,47487,0
2014-02-03,13.239,13.709,12.198,12.517,92867,0
2014-02-04,12.821,12.966,12.28,12.305,38579,0
2014-02-05,12.232,12.738,12.116,12.469,41863,0
2014-02-06,12.46,12.526,12.419,12.437,24118,0
2014-02-07,12.427,12.427,12.249,12.386,22368,0
2014-02-10,12.322,12.492,12.207,12.484,65933,0
2014-02-11,12.55,12.649,12.386,12.566,35415,0
2014-02-12,12.526,12.557,12.394,12.517,19458,0
2014-02-13,12.369,12.631,12.369,12.566,18025,0
2014-02-14,12.534,12.631,12.394,12.526,15333,0
2014-02-18,12.255,13.008,11.995,12.943,39589,0
2014-02-19,12.631,12.763,12.305,12.331,17643,0
2014-02-20,12.386,12.695,12.331,12.689,36451,0
2014-02-21,12.78,13.221,12.623,12.804,52743,0
2014-02-24,12.868,12.876,12.674,12.738,17487,0
2014-02-25,12.706,12.797,12.706,12.713,75657,0
2014-02-26,12.804,12.876,12.631,12.788,34371,0
2014-02-27,12.788,12.788,12.665,12.738,11714,0
2014-02-28,12.788,12.844,12.346,12.346,52325,0
2014-03-03,12.255,12.45,12.084,12.403,64111,0
2014-03-04,12.593,13.072,12.419,13.008,49082,0
2014-03-05,12.911,13.064,12.689,12.886,19176,0
2014-03-06,13,13,12.665,12.927,26766,0
2014-03-07,12.665,13.056,12.665,12.763,13634,0
2014-03-10,12.771,13.072,12.728,13.041,20845,0
2014-03-11,12.868,12.868,12.665,12.682,19763,0
2014-03-12,12.665,13.072,12.665,12.689,29454,0
2014-03-13,12.797,12.843,12.665,12.674,11965,0
2014-03-14,12.72,12.851,12.354,12.851,38465,0
2014-03-17,12.797,12.927,12.264,12.469,19915,0
2014-03-18,11.226,11.628,11.104,11.464,89774,0
2014-03-19,11.479,11.611,11.216,11.435,52503,0
2014-03-20,11.439,11.53,11.316,11.487,27539,0
2014-03-21,11.496,11.537,11.038,11.113,76687,0
2014-03-24,11.122,11.314,10.89,11.235,41962,0
2014-03-25,11.324,11.52,11.324,11.504,30692,0
2014-03-26,11.629,11.645,11.438,11.438,36697,0
2014-03-27,11.627,11.629,11.421,11.52,29168,0
2014-03-28,11.464,11.578,11.364,11.455,19662,0
2014-03-31,11.356,11.569,11.322,11.339,65664,0
2014-04-01,11.339,11.447,11.25,11.258,72977,0
2014-04-02,11.339,11.595,11.258,11.472,27654,0
2014-04-03,11.43,11.562,11.3,11.39,31240,0
2014-04-04,11.513,11.62,11.11,11.166,31466,0
2014-04-07,11.067,11.382,10.919,10.936,49138,0
2014-04-08,10.995,11.749,10.995,11.19,37360,0
2014-04-09,11.267,11.356,10.969,11.092,31770,0
2014-04-10,11.11,11.305,10.623,10.74,38254,0
2014-04-11,10.664,11.043,10.632,10.904,39721,0
2014-04-14,11.05,11.317,10.732,10.952,36225,0
2014-04-15,10.952,11.233,10.822,10.977,47023,0
2014-04-16,11.359,11.359,11.101,11.25,17821,0
2014-04-17,11.159,11.833,10.961,11.562,31678,0
2014-04-21,11.479,11.554,11.216,11.406,19817,0
2014-04-22,11.421,11.62,11.382,11.62,24313,0
2014-04-23,11.513,11.766,11.33,11.487,25319,0
2014-04-24,11.52,11.636,11.139,11.479,18984,0
2014-04-25,11.438,11.438,11.166,11.208,25678,0
2014-04-28,11.19,11.513,11.151,11.455,23337,0
2014-04-29,11.52,11.52,11.159,11.174,17359,0
2014-04-30,11.174,11.241,10.904,10.995,38539,0
2014-05-01,10.936,11.182,10.755,11.182,49232,0
2014-05-02,11.151,11.311,10.904,11.05,32853,0
2014-05-05,10.944,11.182,10.847,11.075,26152,0
2014-05-06,10.977,11.313,10.854,10.944,61778,0
2014-05-07,10.969,11.554,10.715,11.035,64527,0
2014-05-08,11.118,11.779,11.118,11.339,37282,0
2014-05-09,11.267,11.594,11.19,11.348,29327,0
2014-05-12,11.495,11.586,11.348,11.495,40824,0
2014-05-13,11.504,11.766,11.406,11.629,44355,0
2014-05-14,11.578,11.742,10.887,10.919,46430,0
2014-05-15,10.813,11.118,10.74,10.969,29179,0
2014-05-16,10.944,11.33,10.787,11.101,28752,0
2014-05-19,11.144,11.65,11.144,11.508,64076,0
2014-05-20,11.632,11.64,11.324,11.433,74515,0
2014-05-21,11.441,11.672,11.324,11.524,40164,0
2014-05-22,11.616,11.69,11.285,11.607,22628,0
2014-05-23,11.54,11.632,11.424,11.49,29164,0
2014-05-27,11.508,11.831,11.449,11.806,35785,0
2014-05-28,11.723,11.997,11.65,11.906,33961,0
2014-05-29,11.897,12.536,11.897,12.303,39644,0
2014-05-30,12.303,12.652,12.179,12.212,129699,0
2014-06-02,12.353,12.445,11.906,11.971,71831,0
2014-06-03,11.989,12.055,11.557,11.624,29381,0
2014-06-04,11.573,11.831,11.549,11.632,24345,0
2014-06-05,11.663,11.771,11.524,11.716,29487,0
2014-06-06,11.607,11.989,11.441,11.888,25589,0
2014-06-09,11.971,12.437,11.872,12.394,41556,0
2014-06-10,12.403,12.901,12.403,12.826,32688,0
2014-06-11,12.725,13.057,12.395,12.759,63084,0
2014-06-12,12.601,12.742,12.451,12.725,39806,0
2014-06-13,12.734,12.942,12.559,12.892,40820,0
2014-06-16,12.841,13.053,12.49,12.734,50026,0
2014-06-17,12.785,12.981,12.668,12.734,22623,0
2014-06-18,12.734,13.172,12.552,12.991,39208,0
2014-06-19,13.091,13.256,12.942,13.215,48145,0
2014-06-20,13.296,13.538,13.219,13.489,86070,0
2014-06-23,13.463,13.507,13.105,13.249,24809,0
2014-06-24,13.243,13.397,13.107,13.315,37252,0
2014-06-25,13.234,13.234,12.909,12.991,19343,0
2014-06-26,13.763,15.228,13.332,13.853,175994,0
2014-06-27,13.803,14.301,13.381,14.067,166373,0
2014-06-30,14.094,14.325,13.597,14.067,139320,0
2014-07-01,14.059,14.284,14.059,14.227,68328,0
2014-07-02,14.317,14.317,14.136,14.175,53917,0
2014-07-03,14.334,14.385,14.184,14.278,18676,0
2014-07-07,14.259,14.259,13.971,13.994,32569,0
2014-07-08,14.002,14.002,13.787,13.862,22198,0
2014-07-09,13.937,14.044,13.622,13.887,12306,0
2014-07-10,13.655,13.655,13.323,13.515,23161,0
2014-07-11,13.455,13.58,13.332,13.545,24971,0
2014-07-14,13.538,13.596,13.423,13.523,26564,0
2014-07-15,13.553,13.772,13.422,13.515,42092,0
2014-07-16,13.553,13.63,12.995,13.041,28233,0
2014-07-17,13.017,13.5,13.017,13.366,36374,0
2014-07-18,13.296,13.507,13.172,13.422,40979,0
2014-07-21,13.256,13.34,12.886,13.256,77928,0
2014-07-22,13.389,13.424,13.172,13.306,20863,0
2014-07-23,13.405,13.43,13.332,13.366,29780,0
2014-07-24,13.43,13.43,13.133,13.264,35682,0
2014-07-25,13.172,13.275,13.026,13.272,30331,0
2014-07-28,13.357,13.498,13.215,13.243,19688,0
2014-07-29,13.323,13.447,13.058,13.234,23067,0
2014-07-30,13.332,13.381,13.066,13.082,12017,0
2014-07-31,13.1,13.1,12.768,12.801,28153,0
2014-08-01,12.75,13.057,12.644,12.957,33783,0
2014-08-04,12.95,12.95,12.528,12.668,39243,0
2014-08-05,12.677,12.833,11.855,12.742,65728,0
2014-08-06,12.742,12.833,12.431,12.759,37381,0
2014-08-07,12.691,13.057,12.691,12.95,40530,0
2014-08-08,12.925,13.296,12.925,13.142,19430,0
2014-08-11,13.074,13.181,13.017,13.163,17214,0
2014-08-12,13.091,13.232,13.033,13.066,30644,0
2014-08-13,13.049,13.116,12.984,13.066,29411,0
2014-08-14,13.066,13.298,13.041,13.244,16179,0
2014-08-15,13.235,13.399,13.017,13.368,36049,0
2014-08-18,13.433,13.491,12.815,13.049,96135,0
2014-08-19,12.965,13.474,12.965,13.368,39313,0
2014-08-20,13.359,13.716,13.207,13.634,34210,0
2014-08-21,13.518,13.85,13.359,13.691,18435,0
2014-08-22,13.708,13.808,13.484,13.608,21055,0
2014-08-25,13.642,14.092,13.6,13.875,13971,0
2014-08-26,13.957,14.127,13.934,14,58972,0
2014-08-27,14.009,14.134,13.7,13.783,48023,0
2014-08-28,13.767,13.999,13.653,13.802,30738,0
2014-08-29,13.808,13.808,13.683,13.724,18017,0
2014-09-02,13.767,13.925,13.057,13.441,92981,0
2014-09-03,13.518,14.017,13.518,13.742,121646,0
2014-09-04,13.814,14.082,13.548,13.898,67869,0
2014-09-05,13.907,14.385,13.861,14.291,20909,0
2014-09-08,14.201,14.201,13.742,13.779,31471,0
2014-09-09,13.695,13.722,13.35,13.476,37968,0
2014-09-10,13.522,13.522,12.969,13.338,36114,0
2014-09-11,13.229,13.595,13.137,13.504,28729,0
2014-09-12,13.329,13.473,13.028,13.155,33969,0
2014-09-15,12.979,13.448,12.96,13.117,27130,0
2014-09-16,13.127,13.889,13.127,13.77,32329,0
2014-09-17,13.824,14.22,13.586,13.851,60883,0
2014-09-18,13.88,14.294,13.851,14.028,49984,0
2014-09-19,13.889,14.044,13.623,13.77,126787,0
2014-09-22,13.88,14.65,13.55,14.301,72270,0
2014-09-23,14.614,14.614,14.053,14.137,33976,0
2014-09-24,14.129,14.574,13.961,14.468,25608,0
2014-09-25,14.449,14.65,14.229,14.255,28987,0
2014-09-26,14.284,14.513,14.191,14.238,11702,0
2014-09-29,14.146,14.395,14.137,14.365,23786,0
2014-09-30,14.265,14.31,13.613,13.613,51921,0
2014-10-01,13.668,14.071,13.357,13.917,44610,0
2014-10-02,13.935,14.449,13.935,14.137,54389,0
2014-10-03,14.349,14.468,14.044,14.053,23961,0
2014-10-06,14.028,14.238,14.013,14.08,12093,0
2014-10-07,14.036,14.08,13.751,13.76,24892,0
2014-10-08,13.678,13.898,13.632,13.76,50739,0
2014-10-09,13.54,13.851,13.397,13.42,35363,0
2014-10-10,13.485,13.77,13.32,13.448,34058,0
2014-10-13,13.375,13.687,13.367,13.393,44944,0
2014-10-14,13.54,13.668,13.348,13.457,52142,0
2014-10-15,13.329,13.613,13.329,13.338,58267,0
2014-10-16,13.219,13.504,12.622,12.668,63590,0
2014-10-17,12.869,12.869,12.557,12.603,46545,0
2014-10-20,12.455,12.603,12.31,12.393,73890,0
2014-10-21,12.475,13.08,12.448,12.484,72434,0
2014-10-22,12.539,12.631,12.3,12.363,67894,0
2014-10-23,12.363,12.566,12.31,12.484,47279,0
2014-10-24,12.539,12.76,12.539,12.622,33054,0
2014-10-27,12.65,12.916,12.557,12.832,18338,0
2014-10-28,13.1,13.842,13.018,13.833,33238,0
2014-10-29,13.917,13.917,13.42,13.595,28240,0
2014-10-30,13.54,13.912,13.494,13.76,34717,0
2014-10-31,13.944,13.944,13.613,13.678,38397,0
2014-11-03,13.77,14.008,13.54,13.632,28246,0
2014-11-04,13.678,13.722,13.42,13.522,46368,0
2014-11-05,13.678,13.847,13.439,13.595,22848,0
2014-11-06,13.494,13.81,13.325,13.77,39547,0
2014-11-07,13.557,13.77,13.557,13.751,18383,0
2014-11-10,13.732,13.814,13.695,13.788,32151,0
2014-11-11,13.76,13.805,13.668,13.779,39741,0
2014-11-12,13.687,14.12,13.668,14.09,34411,0
2014-11-13,14.061,14.061,13.814,13.952,21658,0
2014-11-14,13.898,13.913,13.595,13.659,34501,0
2014-11-17,13.687,13.952,13.586,13.87,42048,0
2014-11-18,13.925,14.164,13.861,14.139,35111,0
2014-11-19,14.062,14.222,13.767,13.925,32099,0
2014-11-20,13.842,14.029,13.814,13.962,16729,0
2014-11-21,13.962,14.131,13.731,13.953,47918,0
2014-11-24,13.898,14.122,13.861,13.962,17896,0
2014-11-25,13.88,13.945,13.769,13.889,13235,0
2014-11-26,13.787,14.019,13.787,13.945,14530,0
2014-11-28,13.851,13.981,13.686,13.787,16785,0
2014-12-01,13.677,13.889,13.677,13.677,27940,0
2014-12-02,13.721,13.962,13.677,13.805,22846,0
2014-12-03,13.75,13.861,13.677,13.814,23365,0
2014-12-04,13.778,13.93,13.653,13.787,19421,0
2014-12-05,13.741,13.851,13.677,13.76,34484,0
2014-12-08,13.75,13.953,13.677,13.797,26197,0
2014-12-09,13.787,14.379,13.677,14.222,41154,0
2014-12-10,14.045,14.409,13.769,13.778,29087,0
2014-12-11,13.721,14.234,13.721,13.907,31387,0
2014-12-12,13.741,13.923,13.483,13.555,89002,0
2014-12-15,13.713,13.829,13.491,13.501,18377,0
2014-12-16,13.574,13.953,13.564,13.851,18213,0
2014-12-17,13.833,13.99,13.529,13.972,39341,0
2014-12-18,14.045,14.045,13.631,13.953,25820,0
2014-12-19,13.889,14.193,13.889,13.898,78009,0
2014-12-22,14.045,14.045,13.769,14,15883,0
2014-12-23,14.029,14.232,13.75,13.805,41171,0
2014-12-24,13.898,13.925,13.538,13.721,6610,0
2014-12-26,13.842,13.898,13.491,13.601,32209,0
2014-12-29,13.574,14.029,13.45,13.713,15847,0
2014-12-30,13.686,13.88,13.491,13.787,15372,0
2014-12-31,13.713,13.713,13.601,13.694,9267,0
2015-01-02,13.694,13.833,13.445,13.594,19734,0
2015-01-05,13.594,13.842,13.436,13.501,38300,0
2015-01-06,13.511,13.741,13.38,13.491,46953,0
2015-01-07,13.621,13.677,13.157,13.372,43756,0
2015-01-08,13.501,13.677,13.196,13.316,33525,0
2015-01-09,13.132,13.39,13.047,13.251,24126,0
2015-01-12,13.132,13.39,13.084,13.296,21307,0
2015-01-13,13.731,13.731,13.234,13.353,16254,0
2015-01-14,13.353,13.39,13.214,13.224,19342,0
2015-01-15,13.224,13.296,13.075,13.214,32211,0
2015-01-16,13.15,13.501,13.15,13.491,27209,0
2015-01-20,13.426,13.538,13.353,13.483,25196,0
2015-01-21,13.39,13.529,13.157,13.157,19298,0
2015-01-22,13.214,13.546,13.094,13.538,27807,0
2015-01-23,13.546,13.594,13.335,13.413,30253,0
2015-01-26,13.204,13.616,13.196,13.417,18397,0
2015-01-27,13.196,13.574,13.166,13.399,22301,0
2015-01-28,13.463,13.492,13.094,13.113,25183,0
2015-01-29,12.938,13.491,12.938,13.491,10616,0
2015-01-30,13.344,13.677,12.771,12.781,19295,0
2015-02-02,12.686,13.066,12.429,13.039,17234,0
2015-02-03,13.048,13.306,12.806,12.963,37989,0
2015-02-04,12.919,12.946,12.346,12.853,37232,0
2015-02-05,12.826,13.142,12.608,13.113,18899,0
2015-02-06,13.142,13.491,13.122,13.157,24263,0
2015-02-09,13.157,13.344,13.075,13.176,15571,0
2015-02-10,13.132,13.335,13.03,13.03,15615,0
2015-02-11,12.963,13.269,12.963,13.012,11835,0
2015-02-12,12.938,13.296,12.938,13.142,13703,0
2015-02-13,13.214,13.301,13.084,13.103,17566,0
2015-02-17,13.15,13.166,12.911,13.113,28433,0
2015-02-18,13.056,13.056,12.762,12.928,19062,0
2015-02-19,12.678,13.176,12.678,12.946,18786,0
2015-02-20,12.982,13.002,12.706,12.799,17562,0
2015-02-23,12.521,12.992,12.521,12.919,13864,0
2015-02-24,12.938,13.224,12.921,13.113,34284,0
2015-02-25,13.103,13.132,12.883,12.982,15127,0
2015-02-26,12.743,12.743,11.699,12.095,35985,0
2015-02-27,12.041,12.292,11.97,12.06,25183,0
2015-03-02,12.123,12.299,11.883,11.893,50212,0
2015-03-03,11.874,12.105,11.745,11.903,24998,0
2015-03-04,11.874,11.976,11.738,11.753,19588,0
2015-03-05,11.753,11.966,11.55,11.617,25540,0
2015-03-06,11.55,11.8,11.274,11.274,23915,0
2015-03-09,11.597,11.771,11.376,11.476,19227,0
2015-03-10,11.561,11.579,11.142,11.188,27776,0
2015-03-11,11.235,11.356,11.066,11.16,34888,0
2015-03-12,11.244,11.74,11.235,11.618,59899,0
2015-03-13,11.393,11.701,11.337,11.579,48306,0
2015-03-16,11.618,11.774,11.485,11.514,24368,0
2015-03-17,11.495,11.774,11.337,11.514,33601,0
2015-03-18,11.542,12.259,11.533,12.1,44548,0
2015-03-19,12.036,12.091,11.887,11.98,12883,0
2015-03-20,11.99,12.222,11.99,12.139,59793,0
2015-03-23,12.082,12.483,12.073,12.296,24581,0
2015-03-24,12.222,12.296,12.11,12.139,27160,0
2015-03-25,12.344,12.344,11.858,11.877,15673,0
2015-03-26,11.831,12.119,11.831,12.046,11592,0
2015-03-27,12.1,12.25,11.877,12.175,14599,0
2015-03-30,12.25,12.418,12.11,12.344,11487,0
2015-03-31,12.232,12.296,12.082,12.222,9834,0
2015-04-01,12.25,12.409,11.97,12.119,20073,0
2015-04-02,12.11,12.129,11.877,11.952,19966,0
2015-04-06,12.055,12.36,11.952,12.158,16746,0
2015-04-07,12.091,12.335,11.823,11.887,23747,0
2015-04-08,11.915,12.11,11.076,11.923,8266,0
2015-04-09,11.188,12.073,11.188,11.793,11383,0
2015-04-10,11.858,11.897,11.661,11.73,6655,0
2015-04-13,11.823,11.933,11.402,11.858,16961,0
2015-04-14,11.813,12.129,11.813,11.915,12024,0
2015-04-15,11.877,12.082,11.858,11.98,17107,0
2015-04-16,11.97,12.278,11.671,12.232,17089,0
2015-04-17,12.149,12.149,11.691,11.897,25119,0
2015-04-20,11.831,12.055,11.755,11.952,17057,0
2015-04-21,12.073,12.073,11.608,11.877,38227,0
2015-04-22,11.813,12.007,11.813,11.915,8651,0
2015-04-23,11.923,12.194,11.823,12.11,15242,0
2015-04-24,12.167,12.481,12.017,12.119,17468,0
2015-04-27,12.25,12.286,12.027,12.119,12129,0
2015-04-28,12.269,12.353,12.222,12.269,6502,0
2015-04-29,12.259,12.269,12.11,12.11,6334,0
2015-04-30,12.11,12.212,12.11,12.119,43369,0
2015-05-01,12.129,12.158,11.96,12.11,19643,0
2015-05-04,12.064,12.232,11.97,11.97,15350,0
2015-05-05,11.97,12.241,11.96,11.97,26622,0
2015-05-06,12.158,12.158,11.96,12.017,33401,0
2015-05-07,12.017,12.139,12.007,12.017,23286,0
2015-05-08,12.064,12.139,11.923,12.027,25440,0
2015-05-11,12.082,12.091,12.017,12.027,14491,0
2015-05-12,11.933,12.073,11.923,12.017,12178,0
2015-05-13,12.1,12.11,12.007,12.017,15780,0
2015-05-14,12.055,12.073,12.017,12.017,20289,0
2015-05-15,12.11,12.11,12.017,12.017,16309,0
2015-05-18,12.017,12.055,11.97,12.036,18784,0
2015-05-19,12.055,12.091,12.017,12.017,22124,0
2015-05-20,12.111,12.15,12.017,12.111,15552,0
2015-05-21,12.159,12.159,11.998,12.027,10438,0
2015-05-22,12.017,12.13,11.876,11.922,32381,0
2015-05-26,11.801,11.896,11.753,11.801,20776,0
2015-05-27,11.801,11.886,11.745,11.886,10972,0
2015-05-28,11.876,12.14,11.848,12.073,11748,0
2015-05-29,12.064,12.195,11.896,12.046,12676,0
2015-06-01,12.111,12.234,11.914,12.064,25700,0
2015-06-02,12.046,12.115,11.867,11.922,16417,0
2015-06-03,12.036,12.159,11.97,12.064,35257,0
2015-06-04,11.98,12.298,11.932,11.99,49315,0
2015-06-05,11.998,12.111,11.99,12.111,16084,0
2015-06-08,11.96,12.111,11.96,12.036,17363,0
2015-06-09,12.017,12.092,11.886,11.97,26498,0
2015-06-10,12.017,12.12,11.745,11.829,50120,0
2015-06-11,11.867,11.966,11.791,11.821,23603,0
2015-06-12,11.772,12.017,11.688,11.829,52511,0
2015-06-15,11.886,12.713,11.886,12.195,120043,0
2015-06-16,12.214,12.703,12.214,12.468,28654,0
2015-06-17,12.542,12.551,12.298,12.338,51021,0
2015-06-18,12.44,12.477,12.243,12.298,38346,0
2015-06-19,12.347,12.542,12.28,12.533,90217,0
2015-06-22,12.477,12.533,11.473,11.566,128456,0
2015-06-23,11.595,11.99,11.548,11.96,44771,0
2015-06-24,11.922,12.411,11.922,12.347,49103,0
2015-06-25,13.171,13.171,12.561,12.664,75731,0
2015-06-26,12.674,12.9,12.44,12.664,145924,0
2015-06-29,12.721,13.248,12.713,12.778,115781,0
2015-06-30,12.787,12.909,12.551,12.909,51017,0
2015-07-01,12.939,12.993,12.506,12.693,51021,0
2015-07-02,12.487,12.73,12.449,12.627,15764,0
2015-07-06,12.373,12.373,11.99,12.261,54536,0
2015-07-07,12.195,12.383,12.092,12.159,23433,0
2015-07-08,12.101,12.159,11.97,12.027,15764,0
2015-07-09,12.252,12.261,11.97,12.073,29504,0
2015-07-10,12.111,12.205,12.017,12.111,17575,0
2015-07-13,12.046,12.28,11.932,12.168,30784,0
2015-07-14,12.214,12.252,12.073,12.195,16247,0
2015-07-15,12.243,12.243,12.055,12.055,8823,0
2015-07-16,12.073,12.214,11.998,12.092,19386,0
2015-07-17,12.15,12.15,11.942,11.96,17468,0
2015-07-20,11.922,12.046,11.633,11.829,29291,0
2015-07-21,11.791,11.97,11.791,11.914,10972,0
2015-07-22,11.922,11.942,11.821,11.896,9160,0
2015-07-23,11.886,11.96,11.821,11.829,10012,0
2015-07-24,11.876,12.064,11.708,11.708,11397,0
2015-07-27,11.651,11.668,11.004,11.153,76690,0
2015-07-28,11.126,11.839,11.004,11.37,36749,0
2015-07-29,11.397,11.763,11.341,11.595,24925,0
2015-07-30,11.624,11.857,11.435,11.772,22582,0
2015-07-31,11.839,11.96,11.678,11.763,11184,0
2015-08-03,11.718,11.867,11.575,11.791,25640,0
2015-08-04,11.942,12.252,11.932,12.159,26096,0
2015-08-05,12.28,12.28,12.111,12.224,20557,0
2015-08-06,12.271,12.271,12.14,12.15,11502,0
2015-08-07,12.073,12.252,12.055,12.055,8308,0
2015-08-10,12.092,12.224,12.055,12.14,18746,0
2015-08-11,12.064,12.142,12.046,12.083,6811,0
2015-08-12,12.017,12.159,12.017,12.12,7350,0
2015-08-13,12.073,12.13,12.027,12.064,5007,0
2015-08-14,12.036,12.159,12.027,12.15,8414,0
2015-08-17,12.055,12.205,12.036,12.14,18746,0
2015-08-18,12.159,12.298,12.14,12.185,30677,0
2015-08-19,12.176,12.468,12.101,12.101,27268,0
2015-08-20,12.064,12.234,12.055,12.055,13847,0
2015-08-21,11.875,12.349,11.875,12.206,21877,0
2015-08-24,11.78,12.29,11.345,11.345,38850,0
2015-08-25,12.007,12.007,10.854,10.854,25786,0
2015-08-26,11.384,11.725,11.109,11.43,26845,0
2015-08-27,11.402,11.905,11.099,11.27,15535,0
2015-08-28,11.203,11.77,11.203,11.411,9194,0
2015-08-31,11.393,11.63,11.393,11.581,9933,0
2015-09-01,11.611,11.611,11.364,11.459,17756,0
2015-09-02,11.553,11.63,11.469,11.544,12363,0
2015-09-03,11.751,11.751,11.459,11.477,15431,0
2015-09-04,11.325,11.921,11.298,11.571,8667,0
2015-09-08,11.725,11.959,11.553,11.725,18283,0
2015-09-09,11.819,11.959,11.62,11.675,18706,0
2015-09-10,11.184,11.506,11.184,11.42,20576,0
2015-09-11,11.393,11.847,11.393,11.63,8561,0
2015-09-14,11.695,11.819,11.364,11.44,16804,0
2015-09-15,11.544,11.601,11.44,11.535,4016,0
2015-09-16,11.611,11.611,11.203,11.231,17015,0
2015-09-17,11.289,11.799,11.119,11.193,29843,0
2015-09-18,10.995,11.28,10.692,10.692,46606,0
2015-09-21,10.825,11.298,10.825,11.193,13104,0
2015-09-22,11.175,11.307,10.91,11.212,14690,0
2015-09-23,11.28,11.28,11.05,11.147,15190,0
2015-09-24,11.165,11.307,11.053,11.289,14067,0
2015-09-25,11.307,11.459,10.975,11.015,26422,0
2015-09-28,11.033,11.156,10.805,11.025,18989,0
2015-09-29,11.025,11.175,10.854,11.06,15747,0
2015-09-30,11.119,11.393,11.015,11.335,13422,0
2015-10-01,11.411,11.496,11.25,11.393,14162,0
2015-10-02,11.298,11.43,11.089,11.345,21666,0
2015-10-05,11.411,11.78,11.411,11.761,19288,0
2015-10-06,11.705,11.705,11.477,11.516,13317,0
2015-10-07,11.611,11.913,11.591,11.77,22616,0
2015-10-08,11.742,11.921,11.639,11.799,22195,0
2015-10-09,11.819,11.95,11.78,11.78,10780,0
2015-10-12,11.865,11.95,11.78,11.837,12646,0
2015-10-13,11.828,11.921,11.799,11.799,9406,0
2015-10-14,11.78,11.875,11.411,11.42,10887,0
2015-10-15,11.45,11.562,11.137,11.562,20713,0
2015-10-16,11.611,11.611,11.44,11.477,11203,0
2015-10-19,11.384,11.477,11.307,11.364,14705,0
2015-10-20,11.335,11.374,11.137,11.184,10992,0
2015-10-21,11.28,11.316,10.89,10.975,12154,0
2015-10-22,11.08,11.307,11.08,11.231,13422,0
2015-10-23,11.241,11.42,11.241,11.384,15959,0
2015-10-26,11.374,11.384,11.119,11.165,8032,0
2015-10-27,11.193,11.193,10.929,10.948,9617,0
2015-10-28,11.015,11.544,11.015,11.535,21348,0
2015-10-29,11.525,11.855,11.28,11.665,29698,0
2015-10-30,11.656,11.742,11.212,11.212,14374,0
2015-11-02,11.137,11.222,10.929,11.175,25450,0
2015-11-03,11.099,11.516,11.025,11.516,19763,0
2015-11-04,11.402,11.402,10.975,11.335,20383,0
2015-11-05,11.307,11.345,11.08,11.307,19340,0
2015-11-06,11.25,11.354,11.147,11.307,17015,0
2015-11-09,11.289,11.506,11.265,11.364,14877,0
2015-11-10,11.325,11.571,11.325,11.506,14584,0
2015-11-11,11.45,11.921,11.099,11.761,19658,0
2015-11-12,11.62,11.913,11.411,11.553,18072,0
2015-11-13,11.45,11.675,10.863,10.919,38154,0
2015-11-16,10.729,11.176,10.288,10.45,27031,0
2015-11-17,10.375,10.556,10.356,10.45,52280,0
2015-11-18,10.356,10.47,10.356,10.395,28078,0
2015-11-19,10.49,10.538,10.041,10.242,16345,0
2015-11-20,10.509,11.13,10.509,11.12,33736,0
2015-11-23,11.149,11.234,10.986,11.12,13411,0
2015-11-24,10.844,11.026,10.671,10.948,35901,0
2015-11-25,10.872,11.807,10.862,11.759,28393,0
2015-11-27,11.672,11.835,11.406,11.712,5867,0
2015-11-30,11.702,11.894,11.215,11.234,19068,0
2015-12-01,11.396,11.396,11.153,11.283,18434,0
2015-12-02,11.384,11.384,11.215,11.224,13392,0
2015-12-03,11.224,11.358,10.976,11.016,15551,0
2015-12-04,11.016,11.101,11.006,11.016,8277,0
2015-12-07,11.071,11.387,10.614,10.804,21373,0
2015-12-08,10.623,10.792,10.251,10.529,34707,0
2015-12-09,10.375,10.49,10.251,10.28,20221,0
2015-12-10,10.327,10.442,9.888,10.069,51126,0
2015-12-11,9.832,10.184,9.832,10.089,41070,0
2015-12-14,10.059,10.509,10.022,10.059,25622,0
2015-12-15,10.184,10.261,10.022,10.233,21164,0
2015-12-16,10.261,10.47,10.261,10.375,22106,0
2015-12-17,10.48,10.643,10.261,10.298,16868,0
2015-12-18,10.223,10.261,9.993,10.099,40756,0
2015-12-21,10.155,10.405,10.013,10.337,25877,0
2015-12-22,10.347,10.757,10.069,10.7,24526,0
2015-12-23,10.729,10.976,10.585,10.814,17915,0
2015-12-24,10.844,10.9,10.405,10.7,12594,0
2015-12-28,10.604,10.68,10.375,10.46,12921,0
2015-12-29,10.633,10.824,10.45,10.671,14209,0
2015-12-30,10.566,10.757,10.193,10.213,11452,0
2015-12-31,10.05,10.174,9.66,9.66,24486,0
2016-01-04,9.563,9.563,9.1536,9.4782,32476,0
2016-01-05,9.545,9.832,9.182,9.536,25977,0
2016-01-06,9.4297,9.641,9.2869,9.4683,15966,0
2016-01-07,9.2869,9.2869,8.2181,8.5522,47248,0
2016-01-08,8.6094,8.8384,8.3804,8.514,21442,0
2016-01-11,8.4756,8.8958,8.407,8.848,21203,0
2016-01-12,8.8766,8.8766,8.5427,8.6762,11928,0
2016-01-13,8.705,8.743,8.5044,8.5998,21384,0
2016-01-14,8.6094,8.8766,8.4756,8.7335,14138,0
2016-01-15,8.4756,8.5903,8.3994,8.4949,14973,0
2016-01-19,8.5522,8.5713,8.409,8.5236,16553,0
2016-01-20,8.4472,8.81,8.2753,8.724,16646,0
2016-01-21,8.5998,8.6666,8.2562,8.4376,12123,0
2016-01-22,8.5427,8.705,8.4568,8.6762,26940,0
2016-01-25,8.5522,8.6591,8.4756,8.4853,9896,0
2016-01-26,8.5617,8.5617,8.3942,8.4568,8562,0
2016-01-27,8.1799,8.5236,8.0176,8.0176,9934,0
2016-01-28,8.0462,8.1131,7.7408,8.0272,12455,0
2016-01-29,8.0367,8.2086,8.0367,8.1895,18934,0
2016-02-01,8.1417,8.1417,7.7313,7.7313,14001,0
2016-02-02,7.7313,7.8649,7.5691,7.6166,22494,0
2016-02-03,7.7123,8.1083,7.5978,7.655,31625,0
2016-02-04,7.6166,7.7313,7.3685,7.3972,13004,0
2016-02-05,7.3781,7.8553,7.2159,7.2159,25141,0
2016-02-08,7.2063,7.254,7.1109,7.1396,27155,0
2016-02-09,7.025,7.025,6.9677,6.9962,15945,0
2016-02-10,7.0153,7.025,6.8914,6.9677,87842,0
2016-02-11,6.8246,7.2255,6.8246,7.1681,7669,0
2016-02-12,7.2255,7.2255,7.1204,7.1491,35565,0
2016-02-16,7.2255,7.7885,7.2063,7.7313,15026,0
2016-02-17,7.76,7.97,7.55,7.5595,15104,0
2016-02-18,7.5404,7.693,6.9774,7.5119,12932,0
2016-02-19,7.4927,7.7027,7.4927,7.5404,8755,0
2016-02-22,7.8077,7.8077,7.1776,7.1776,8600,0
2016-02-23,7.1776,7.4641,7.1539,7.2922,6179,0
2016-02-24,7.2922,7.4641,7.2269,7.4641,5866,0
2016-02-25,7.3495,7.6358,7.3495,7.5978,10527,0
2016-02-26,7.6358,8.0176,7.6071,7.7981,17035,0
2016-02-29,7.8649,8.5522,7.8649,7.9986,29667,0
2016-03-01,8.1322,8.1417,7.819,8.0272,34180,0
2016-03-02,7.97,8.1704,7.9489,8.1609,6924,0
2016-03-03,8.1609,8.3898,8.1418,8.3708,13742,0
2016-03-04,8.3517,8.693,8.3517,8.638,16542,0
2016-03-07,8.6571,9.2484,8.6571,8.9817,31957,0
2016-03-08,8.6954,8.8958,8.5903,8.5998,22312,0
2016-03-09,8.6384,9.0053,8.5903,8.7253,18130,0
2016-03-10,8.6964,8.764,8.6674,8.6771,13310,0
2016-03-11,8.706,8.928,8.706,8.9183,5586,0
2016-03-14,8.8702,8.8702,8.6964,8.6964,10847,0
2016-03-15,8.6964,8.7447,8.2524,8.6964,12000,0
2016-03-16,8.6867,8.8605,8.542,8.6771,16798,0
2016-03-17,8.4068,8.6338,8.4068,8.6095,10491,0
2016-03-18,8.6674,8.7736,8.3972,8.4841,50245,0
2016-03-21,8.542,8.6867,8.3606,8.5614,16254,0
2016-03-22,8.542,8.5516,8.3972,8.4261,15605,0
2016-03-23,8.4358,8.5806,8.4144,8.4551,27815,0
2016-03-24,8.4648,8.7447,8.4648,8.6964,9351,0
2016-03-28,8.7544,9.1307,8.735,8.9859,12003,0
2016-03-29,9.0439,9.554,9.0439,9.508,23106,0
2016-03-30,9.564,9.709,9.508,9.546,23940,0
2016-03-31,9.527,9.527,9.2658,9.2658,15778,0
2016-04-01,9.1307,9.15,8.9376,9.1018,8497,0
2016-04-04,9.15,9.15,8.9763,8.9859,13501,0
2016-04-05,8.8894,8.8991,8.6192,8.6192,11308,0
2016-04-06,8.6578,8.8508,8.624,8.7253,3933,0
2016-04-07,8.7253,8.764,8.6674,8.7253,4118,0
2016-04-08,8.7544,8.793,8.6964,8.7447,4742,0
2016-04-11,8.8412,8.9474,8.6771,8.6771,14747,0
2016-04-12,8.7308,8.7544,8.6964,8.706,13778,0
2016-04-13,8.7156,9.0053,8.7156,8.9376,12882,0
2016-04-14,8.9763,9.3622,8.9763,9.2751,17895,0
2016-04-15,9.2273,9.662,9.15,9.4015,24575,0
2016-04-18,9.3917,9.778,9.3917,9.554,10898,0
2016-04-19,9.633,9.816,9.594,9.709,5980,0
2016-04-20,9.709,10.019,9.709,9.942,22242,0
2016-04-21,9.97,10.116,9.652,10.106,8916,0
2016-04-22,10.163,10.202,9.969,10.136,13774,0
2016-04-25,10.136,10.443,10.052,10.232,9090,0
2016-04-26,10.212,10.212,9.922,9.99,24951,0
2016-04-27,9.99,10.14,9.659,9.729,12941,0
2016-04-28,9.681,9.735,9.4347,9.537,28981,0
2016-04-29,9.4881,9.508,9.1597,9.2273,7176,0
2016-05-02,9.208,9.208,8.711,8.8315,4942,0
2016-05-03,8.793,8.9859,8.6085,8.9088,15532,0
2016-05-04,8.8412,9.2176,8.8412,8.8798,6318,0
2016-05-05,9.0728,9.0729,8.8315,8.8315,10709,0
2016-05-06,8.6867,9.1694,8.6867,9.0245,16683,0
2016-05-09,9.0343,9.3045,8.8991,8.9376,9965,0
2016-05-10,8.9088,9.2465,8.7399,8.8991,19276,0
2016-05-11,8.2428,8.6095,8.2042,8.4164,14732,0
2016-05-12,8.5227,8.7929,8.2815,8.291,5562,0
2016-05-13,8.2814,8.8412,8.2814,8.6964,19330,0
2016-05-16,8.7156,9.0198,8.7156,8.9763,21127,0
2016-05-17,8.8991,9.0052,8.6867,8.706,31613,0
2016-05-18,8.735,8.8798,8.6674,8.7978,35072,0
2016-05-19,8.6867,8.735,8.542,8.6867,18580,0
2016-05-20,8.7544,8.8798,8.7544,8.8605,6986,0
2016-05-23,8.8215,8.9678,8.7825,8.841,13024,0
2016-05-24,8.841,8.9775,8.841,8.9093,11452,0
2016-05-25,8.919,8.9775,8.919,8.9482,5739,0
2016-05-26,9.0069,9.0069,8.9385,8.9581,12999,0
2016-05-27,8.9385,9.085,8.9385,9.0459,20849,0
2016-05-31,9.137,9.651,9.137,9.602,14290,0
2016-06-01,9.642,10.587,9.2898,10.5,52068,0
2016-06-02,10.383,10.417,9.934,9.963,16790,0
2016-06-03,9.992,10.12,9.915,9.983,8298,0
2016-06-06,9.905,10.304,9.905,10.227,9071,0
2016-06-07,10.227,10.614,10.067,10.432,8960,0
2016-06-08,10.383,10.832,10.383,10.783,12618,0
2016-06-09,10.822,11.485,10.51,10.773,14215,0
2016-06-10,10.715,10.949,10.539,10.753,10381,0
2016-06-13,10.792,10.91,9.3386,9.758,47195,0
2016-06-14,9.661,10.14,9.567,9.797,14039,0
2016-06-15,9.758,10.792,9.661,10.05,23731,0
2016-06-16,9.924,10.403,9.875,9.992,11387,0
2016-06-17,10.022,10.158,9.855,10.06,32242,0
2016-06-20,10.158,10.822,9.661,9.67,10611,0
2016-06-21,9.758,9.836,9.4752,9.68,10477,0
2016-06-22,9.709,10.26,9.515,9.562,19516,0
2016-06-23,9.68,9.934,9.515,9.875,13639,0
2016-06-24,9.3483,10.002,9.3191,9.895,113736,0
2016-06-27,9.699,9.729,9.535,9.572,9378,0
2016-06-28,9.788,9.788,9.602,9.632,2851,0
2016-06-29,9.661,9.68,9.582,9.612,13119,0
2016-06-30,9.592,9.622,9.2216,9.2996,28334,0
2016-07-01,9.4653,9.749,9.2459,9.642,19035,0
2016-07-05,9.572,9.602,9.4069,9.552,32027,0
2016-07-06,9.4455,10.12,9.4455,10.07,20279,0
2016-07-07,10.266,10.266,9.768,10.002,7565,0
2016-07-08,10.1,10.363,10.1,10.353,18479,0
2016-07-11,10.383,10.734,10.266,10.637,16456,0
2016-07-12,10.734,11.154,10.732,10.978,18393,0
2016-07-13,10.968,11.192,10.822,11.125,17650,0
2016-07-14,11.163,11.261,10.9,10.9,14079,0
2016-07-15,11.055,11.115,10.792,11.037,16651,0
2016-07-18,10.998,11.222,10.812,11.192,8507,0
2016-07-19,11.192,11.192,10.705,10.783,9389,0
2016-07-20,10.783,10.983,10.783,10.949,6850,0
2016-07-21,10.929,10.968,10.754,10.958,6821,0
2016-07-22,10.978,11.398,10.978,11.32,6710,0
2016-07-25,11.212,11.613,11.212,11.447,17837,0
2016-07-26,11.544,11.612,11.135,11.212,23901,0
2016-07-27,11.271,11.271,11.173,11.192,4706,0
2016-07-28,11.232,11.613,11.105,11.525,7250,0
2016-07-29,11.29,11.613,11.29,11.544,6907,0
2016-08-01,11.544,11.651,11.376,11.622,9075,0
2016-08-02,11.622,11.632,11.515,11.583,5411,0
2016-08-03,11.553,11.656,11.466,11.593,11848,0
2016-08-04,11.593,11.886,11.583,11.817,8846,0
2016-08-05,11.963,12.198,11.712,12.168,20582,0
2016-08-08,11.827,12.354,11.827,12.354,10503,0
2016-08-09,11.789,12.583,11.232,12.558,22262,0
2016-08-10,12.51,13.023,12.481,12.968,29574,0
2016-08-11,13.115,13.563,12.902,13.535,13990,0
2016-08-12,13.643,13.935,13.47,13.808,24426,0
2016-08-15,13.808,13.905,13.414,13.496,20582,0
2016-08-16,13.553,13.563,12.52,13.096,33865,0
2016-08-17,12.988,13.076,12.871,12.891,3743,0
2016-08-18,12.881,12.93,12.363,12.471,7965,0
2016-08-19,12.402,13.72,12.402,12.657,10847,0
2016-08-22,12.54,12.737,12.097,12.589,17288,0
2016-08-23,12.54,13.165,12.54,13.042,37425,0
2016-08-24,13.081,13.821,13.081,13.769,23322,0
2016-08-25,13.779,13.986,13.779,13.839,14605,0
2016-08-26,13.867,13.867,13.661,13.789,16376,0
2016-08-29,13.833,13.867,13.534,13.572,5993,0
2016-08-30,13.454,13.72,13.364,13.454,9506,0
2016-08-31,13.386,13.474,13.277,13.415,10121,0
2016-09-01,13.534,13.534,13.287,13.445,9135,0
2016-09-02,13.494,13.877,13.474,13.857,17813,0
2016-09-06,13.857,14.232,13.812,14.222,27065,0
2016-09-07,14.232,14.585,14.182,14.547,40776,0
2016-09-08,14.477,14.684,14.477,14.566,27426,0
2016-09-09,14.547,14.724,14.359,14.547,20342,0
2016-09-12,14.556,14.694,13.572,13.582,12867,0
2016-09-13,13.651,13.769,12.865,12.924,11131,0
2016-09-14,12.934,13.612,12.934,13.464,21834,0
2016-09-15,13.464,14.487,13.464,14.438,22524,0
2016-09-16,14.547,15.097,14.35,14.792,35839,0
2016-09-19,14.9,15.246,14.561,14.645,35664,0
2016-09-20,14.654,14.654,14.527,14.547,3932,0
2016-09-21,14.645,14.751,14.497,14.615,14662,0
2016-09-22,14.743,15.451,14.724,15.097,35982,0
2016-09-23,15.097,15.097,14.477,14.792,16331,0
2016-09-26,14.733,14.979,14.684,14.861,49971,0
2016-09-27,14.95,15.657,14.883,15.589,12104,0
2016-09-28,15.51,15.707,15.412,15.569,11880,0
2016-09-29,15.461,15.707,15.382,15.442,22936,0
2016-09-30,15.442,15.785,15.442,15.737,24070,0
2016-10-03,15.717,15.982,15.546,15.765,11305,0
2016-10-04,15.737,15.972,15.667,15.737,11009,0
2016-10-05,15.961,16.1,15.859,16.032,7855,0
2016-10-06,16.032,16.09,15.884,15.894,8628,0
2016-10-07,15.747,15.815,15.698,15.737,28254,0
2016-10-10,15.884,16.179,15.737,16.032,52219,0
2016-10-11,16.13,16.13,15.392,15.737,69060,0
2016-10-12,15.737,16.13,15.737,16.08,10968,0
2016-10-13,15.884,15.982,15.245,15.245,12210,0
2016-10-14,15.442,15.54,14.752,14.851,13552,0
2016-10-17,14.851,14.9,14.752,14.851,4477,0
2016-10-18,14.802,14.999,14.802,14.802,5962,0
2016-10-19,14.704,14.95,14.704,14.752,4755,0
2016-10-20,14.802,14.802,14.359,14.556,4015,0
2016-10-21,14.409,14.654,14.351,14.409,5364,0
2016-10-24,14.556,14.556,14.31,14.359,3631,0
2016-10-25,14.359,14.359,13.769,13.819,18866,0
2016-10-26,13.867,13.867,13.572,13.622,13491,0
2016-10-27,13.524,13.524,12.835,12.884,7996,0
2016-10-28,12.786,13.081,12.786,12.982,6055,0
2016-10-31,12.934,12.934,12.294,12.344,35093,0
2016-11-01,13.277,13.277,12.147,12.245,27845,0
2016-11-02,12.147,12.294,11.901,12.049,14121,0
2016-11-03,11.95,12.786,11.851,11.851,16652,0
2016-11-04,11.95,12.072,11.409,11.409,16111,0
2016-11-07,11.606,11.753,10.917,11.654,21924,0
2016-11-08,11.507,12.442,11.507,11.704,8097,0
2016-11-09,12.786,13.867,11.802,13.572,46059,0
2016-11-10,13.572,13.867,11.851,13.671,37378,0
2016-11-11,13.819,14.359,13.425,13.966,35034,0
2016-11-14,14.261,14.556,14.064,14.212,15324,0
2016-11-15,14.162,14.457,13.671,14.212,5641,0
2016-11-16,14.064,14.654,13.867,14.261,5019,0
2016-11-17,14.359,14.457,13.966,14.31,10855,0
2016-11-18,14.31,14.851,13.769,14.802,8919,0
2016-11-21,14.752,15,14.703,15,15310,0
2016-11-22,14.95,15.099,14.851,15.05,16328,0
2016-11-23,14.851,15.099,14.505,15.05,9784,0
2016-11-25,15.099,15.099,13.713,14.901,2015,0
2016-11-28,14.851,15.099,14.208,14.926,7949,0
2016-11-29,15.05,15.05,14.604,14.901,8778,0
2016-11-30,14.95,15.099,14.752,15,5694,0
2016-12-01,14.95,15.198,14.356,14.505,21124,0
2016-12-02,14.455,14.604,14.109,14.257,7425,0
2016-12-05,14.356,14.455,14.257,14.257,13244,0
2016-12-06,14.356,14.455,14.158,14.356,19459,0
2016-12-07,14.307,14.802,14.109,14.505,12168,0
2016-12-08,14.505,15,14.338,15,13813,0
2016-12-09,15.099,15.198,14.95,15.099,10356,0
2016-12-12,15.099,15.099,14.505,14.653,27594,0
2016-12-13,14.946,14.95,14.431,14.752,27737,0
2016-12-14,14.851,14.901,14.406,14.604,12731,0
2016-12-15,14.505,14.802,14.158,14.604,12639,0
2016-12-16,14.703,14.851,14.554,14.851,27960,0
2016-12-19,14.658,14.901,14.653,14.752,15429,0
2016-12-20,14.752,14.95,14.604,14.901,5794,0
2016-12-21,14.752,14.95,14.604,14.752,8412,0
2016-12-22,14.703,14.703,14.208,14.455,10411,0
2016-12-23,14.653,14.752,14.208,14.752,7491,0
2016-12-27,15,15,14.505,14.604,6080,0
2016-12-28,14.653,14.752,14.406,14.554,9929,0
2016-12-29,14.901,14.95,14.604,14.802,11654,0
2016-12-30,14.95,15.099,14.257,14.851,90345,0
2017-01-03,15.149,15.149,14.307,14.406,74335,0
2017-01-04,14.554,14.554,14.337,14.406,13395,0
2017-01-05,14.208,14.307,14.01,14.257,7539,0
2017-01-06,14.307,14.307,13.861,13.861,4644,0
2017-01-09,13.911,13.911,12.871,12.871,17957,0
2017-01-10,12.574,12.871,12.327,12.574,19716,0
2017-01-11,12.624,12.624,12.376,12.475,4869,0
2017-01-12,12.426,12.723,12.426,12.624,7971,0
2017-01-13,12.574,12.97,12.475,12.871,4209,0
2017-01-17,12.772,13.713,12.772,12.772,7159,0
2017-01-18,12.673,13.119,12.624,12.624,5289,0
2017-01-19,12.937,12.937,12.426,12.525,5494,0
2017-01-20,12.426,12.871,12.376,12.574,8607,0
2017-01-23,12.822,12.847,12.624,12.772,16376,0
2017-01-24,13.069,13.069,12.723,12.921,13124,0
2017-01-25,13.119,13.119,12.772,12.871,3143,0
2017-01-26,12.822,12.871,12.723,12.871,3055,0
2017-01-27,12.822,12.822,12.723,12.723,3474,0
2017-01-30,12.723,12.772,12.376,12.426,11580,0
2017-01-31,12.509,12.723,12.376,12.624,7728,0
2017-02-01,12.624,12.772,12.376,12.426,7856,0
2017-02-02,12.376,12.475,12.376,12.475,3211,0
2017-02-03,12.475,12.475,12.376,12.426,18660,0
2017-02-06,12.426,12.426,11.98,12.079,14347,0
2017-02-07,12.258,12.258,11.639,11.733,3931,0
2017-02-08,11.634,11.733,11.139,11.188,12734,0
2017-02-09,11.46,11.782,11.46,11.733,6123,0
2017-02-10,11.881,12.178,11.782,12.079,18354,0
2017-02-13,12.376,12.475,12.277,12.376,13684,0
2017-02-14,12.129,12.475,12.081,12.426,18602,0
2017-02-15,12.327,12.363,11.861,12.03,14687,0
2017-02-16,12.178,12.178,11.634,11.733,6882,0
2017-02-17,11.832,12.03,11.733,11.881,10468,0
2017-02-21,11.98,11.98,11.485,11.584,5743,0
2017-02-22,11.436,11.535,10.941,11.139,8102,0
2017-02-23,11.287,11.634,11.089,11.188,4704,0
2017-02-24,11.139,11.386,11.139,11.238,2494,0
2017-02-27,11.238,11.881,11.188,11.634,9781,0
2017-02-28,11.665,11.782,10.99,11.287,30756,0
2017-03-01,11.436,11.782,11.337,11.634,41388,0
2017-03-02,12.03,12.03,11.426,11.485,7730,0
2017-03-03,11.931,11.931,11.089,11.337,8191,0
2017-03-06,11.238,11.238,10.99,11.139,26328,0
2017-03-07,11.139,11.337,10.941,10.99,35007,0
2017-03-08,10.792,10.792,9.0594,9.554,74734,0
2017-03-09,9.653,9.95,9.554,9.604,18999,0
2017-03-10,9.703,10.149,9.604,9.802,35279,0
2017-03-13,9.861,9.861,9.554,9.802,22667,0
2017-03-14,9.653,9.851,9.604,9.752,22136,0
2017-03-15,9.851,10.034,9.851,9.851,26686,0
2017-03-16,9.926,10.099,9.802,10.099,13667,0
2017-03-17,10,10.099,9.901,10,21081,0
2017-03-20,10,10.05,9.9,9.9,7441,0
2017-03-21,9.95,9.95,9.25,9.55,14223,0
2017-03-22,9.5,9.75,9.15,9.3,21377,0
2017-03-23,9.4,9.5,9.355,9.5,7573,0
2017-03-24,9.5,9.5,8.8,9.15,44440,0
2017-03-27,9.1,9.3,8.95,9.2,28563,0
2017-03-28,9.3,9.9,9.15,9.8,29743,0
2017-03-29,9.95,10.1,9.75,9.9,24454,0
2017-03-30,9.95,9.95,9.55,9.6,9194,0
2017-03-31,9.55,10.05,9.5,9.95,34992,0
2017-04-03,10,10.05,9.8,9.8,17689,0
2017-04-04,9.8,10.15,9.7,10.1,19813,0
2017-04-05,10.2,10.3,9.75,9.75,13195,0
2017-04-06,9.9,10.05,9.8,9.95,14405,0
2017-04-07,9.95,10.2,9.9,10,13495,0
2017-04-10,10,10,9.85,9.95,7418,0
2017-04-11,9.9,10.05,9.85,9.95,19581,0
2017-04-12,10,10,9.55,9.7,15737,0
2017-04-13,9.85,9.85,9.5,9.5,10201,0
2017-04-17,9.6,9.95,9.5,9.95,12089,0
2017-04-18,9.9,9.95,9.8,9.8,3392,0
2017-04-19,9.8,9.95,9.75,9.75,6089,0
2017-04-20,9.9,10,9.9,10,3718,0
2017-04-21,10,10,9.65,10,11151,0
2017-04-24,10.25,10.35,10.15,10.2,12745,0
2017-04-25,10.25,10.25,9.85,9.9,22318,0
2017-04-26,10.05,10.2,10.05,10.15,11338,0
2017-04-27,10.15,10.35,10.0486,10.3155,7843,0
2017-04-28,10.25,10.25,9.8,10.1,9589,0
2017-05-01,10.0723,10.0723,9.76,9.85,37290,0
2017-05-02,10.25,10.25,9.65,9.65,10633,0
2017-05-03,9.65,9.75,9.125,9.25,26116,0
2017-05-04,9.15,9.1638,8.6,8.8,47182,0
2017-05-05,8.8,9,8.7,8.7,22232,0
2017-05-08,8.75,9,8.4,8.5,23020,0
2017-05-09,8.55,8.85,8.48,8.8,18318,0
2017-05-10,8.7,9.2,8.7,9.05,21085,0
2017-05-11,8.9,9,8.65,8.75,17260,0
2017-05-12,8.7,8.7,8.55,8.6,17154,0
2017-05-15,8.7,8.85,8.65,8.85,15854,0
2017-05-16,9.3,12.75,9.25,11.3,506727,0
2017-05-17,11.65,11.84,11.25,11.35,95703,0
2017-05-18,11.575,11.6125,11,11.15,61096,0
2017-05-19,11.1,11.5,11,11.3,44077,0
2017-05-22,11.5,11.8,11.3,11.45,255080,0
2017-05-23,11.4,11.945,11.25,11.8,134711,0
2017-05-24,11.65,12.7,11.6,12.25,41608,0
2017-05-25,12.25,12.45,12,12.1,20092,0
2017-05-26,12,12.65,12,12.35,47608,0
2017-05-30,12.35,13.45,12.25,13.35,44284,0
2017-05-31,13.25,13.25,12.6,12.65,20225,0
2017-06-01,12.7,12.95,12.65,12.75,20401,0
2017-06-02,12.85,13.3,12.7,13.25,33453,0
2017-06-05,13.25,13.75,12.75,12.75,36445,0
2017-06-06,12.65,13.35,12.65,13.3,58723,0
2017-06-07,13.2,13.45,13,13.1,44731,0
2017-06-08,13.15,13.65,13,13.5,30155,0
2017-06-09,13.7,14.75,13.5,13.95,54042,0
2017-06-12,14,14.45,13.35,13.45,36444,0
2017-06-13,13.4,13.5,13.2,13.2,29109,0
2017-06-14,13.2,14.15,13,13.9,55233,0
2017-06-15,13.75,14.16,13.55,13.75,26221,0
2017-06-16,13.6,13.7,13.125,13.25,32649,0
2017-06-19,13.35,13.55,13.15,13.2,28903,0
2017-06-20,13.2,13.35,12.85,13,26970,0
2017-06-21,13.05,13.6,13,13.5,26489,0
2017-06-22,13.55,13.55,13.1,13.35,19495,0
2017-06-23,13.35,13.65,13.2,13.5,185195,0
2017-06-26,13.5,13.75,13.25,13.5,22729,0
2017-06-27,13.5,13.55,13.25,13.3,16942,0
2017-06-28,13.445,13.65,13.2,13.3,46576,0
2017-06-29,13.25,13.3,13.2,13.2,39604,0
2017-06-30,13.25,13.25,13.1,13.25,20845,0
2017-07-03,13.2,13.3,13.2,13.3,7996,0
2017-07-05,13.2,13.35,12.9,13.2,18554,0
2017-07-06,13.2,13.3,13.2,13.2,22655,0
2017-07-07,13.2,13.3,12.5,12.9,48200,0
2017-07-10,12.85,12.9,12.35,12.5,27253,0
2017-07-11,12.65,12.65,12.3,12.4,22022,0
2017-07-12,12.8,12.85,12.355,12.6,27213,0
2017-07-13,12.55,13.15,12.55,12.65,13824,0
2017-07-14,12.6,12.9,12.6,12.65,8387,0
2017-07-17,12.6,12.85,12.6,12.75,11908,0
2017-07-18,12.7,12.85,12.7,12.75,10362,0
2017-07-19,12.75,13.25,12.75,13.15,47050,0
2017-07-20,13.1,13.25,12.85,13.05,47277,0
2017-07-21,13.1,13.1,12.75,12.95,24932,0
2017-07-24,12.8,12.9,12.75,12.9,15016,0
2017-07-25,12.9,13.1,12.85,12.9,25283,0
2017-07-26,12.85,12.95,12.85,12.9,4978,0
2017-07-27,12.8,12.85,12.7,12.8,12058,0
2017-07-28,12.8,12.8,12.6,12.6,10709,0
2017-07-31,12.65,12.7,12.624,12.65,9305,0
2017-08-01,12.65,12.65,12.5,12.625,14446,0
2017-08-02,12.65,12.7,12.55,12.55,10350,0
2017-08-03,12.5,12.6,12.35,12.4,10401,0
2017-08-04,11.95,12.5,11.95,12.35,6720,0
2017-08-07,12.15,12.5,12.1,12.4,20325,0
2017-08-08,12.25,12.65,12.2,12.25,16424,0
2017-08-09,12,12,9.9,10.5,48736,0
2017-08-10,10.5,11.55,10.35,10.375,24260,0
2017-08-11,10.55,10.55,10.2,10.45,28477,0
2017-08-14,10.35,10.65,10.05,10.25,32443,0
2017-08-15,10.35,10.35,9.7105,9.8,13799,0
2017-08-16,9.8435,10,9.8,9.8,18278,0
2017-08-17,9.75,10.15,9.7,9.8,16167,0
2017-08-18,9.6,10.1,9.6,9.9,26161,0
2017-08-21,9.85,10.25,9.85,10.05,13970,0
2017-08-22,9.35,10.2,9.35,9.95,14327,0
2017-08-23,10,10.55,9.9,10,26081,0
2017-08-24,10.05,10.15,9.95,10.15,15563,0
2017-08-25,10.15,10.2,10,10.1,9407,0
2017-08-28,10.2,10.205,9.95,10.1,12683,0
2017-08-29,10.15,10.4,10.05,10.4,24368,0
2017-08-30,10.3,10.75,10.3,10.45,10207,0
2017-08-31,10.6,10.6,10.45,10.55,13046,0
2017-09-01,10.45,10.65,10.45,10.6,10115,0
2017-09-05,10.55,10.695,10,10.05,22359,0
2017-09-06,10.1,10.2,10,10.15,19575,0
2017-09-07,10.145,10.145,10,10.05,11649,0
2017-09-08,10.05,10.1,10,10,12619,0
2017-09-11,10.05,10.35,10,10.3,17598,0
2017-09-12,10.4315,10.45,10,10.1,24868,0
2017-09-13,10.1,10.26,9.45,9.6,37412,0
2017-09-14,9.65,10,9.45,9.9,22544,0
2017-09-15,9.95,10.7,9.7,10.5,86252,0
2017-09-18,10.4,10.8,10.4,10.55,15775,0
2017-09-19,10.45,10.8,10.45,10.65,12035,0
2017-09-20,10.6,10.8,10.6,10.65,12703,0
2017-09-21,10.65,10.75,10.6,10.7,6880,0
2017-09-22,10.7,10.75,10.55,10.75,9696,0
2017-09-25,10.7,11,10.7,10.8,16686,0
2017-09-26,10.85,11,10.75,10.95,10447,0
2017-09-27,10.95,11.7,10.95,11.6,24855,0
2017-09-28,10.4,11.85,10.4,11.85,6323,0
2017-09-29,11.25,11.325,10.1,10.15,27973,0
2017-10-02,10.55,11.621,10.1,10.85,33181,0
2017-10-03,10.9,10.9,10.45,10.6,18835,0
2017-10-04,10.65,10.75,10.5,10.5,7026,0
2017-10-05,10.65,10.9,10.65,10.85,20539,0
2017-10-06,10.8,11.05,10.55,11,17638,0
2017-10-09,11.155,11.3,11.15,11.2,6074,0
2017-10-10,11.35,11.55,10.8,11.55,21283,0
2017-10-11,11.5,11.5,10.7,11.2,15999,0
2017-10-12,11.15,11.15,10.7,10.75,7627,0
2017-10-13,10.8,10.8,10.7,10.8,7222,0
2017-10-16,10.75,10.75,10.35,10.45,10997,0
2017-10-17,10.5,10.5,10.3,10.4,5290,0
2017-10-18,10.35,10.4,10.2,10.25,5728,0
2017-10-19,10.2,10.2,9.925,10.1,12183,0
2017-10-20,10.2,10.2,9.9,10,15232,0
2017-10-23,9.85,10.025,9.85,10,9586,0
2017-10-24,10.03,10.155,10,10.05,7240,0
2017-10-25,9.9,10.2,9.9,10.2,8943,0
2017-10-26,10.2,10.25,10.175,10.25,3960,0
2017-10-27,10.2,10.3,10.15,10.3,10841,0
2017-10-30,10.15,10.15,10,10.05,10346,0
2017-10-31,10.15,10.15,9.85,9.9,23747,0
2017-11-01,10.05,10.05,9.85,9.95,10807,0
2017-11-02,9.89,10.15,9.7,10.1,24848,0
2017-11-03,10,10.1,9.9,10,12285,0
2017-11-06,9.9,9.9568,9.65,9.75,11787,0
2017-11-07,9.7,9.7,8.95,9.05,24187,0
2017-11-08,9,9.25,8.7,9.2,29579,0
2017-11-09,9.3,12.45,9.3,11.9,113967,0
2017-11-10,11.8,11.8,11.3,11.35,13767,0
