Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.12,19.698,19.022,19.644,40275,0
2005-02-28,19.644,19.795,19.386,19.466,33412,0
2005-03-01,19.466,19.76,19.2,19.644,41402,0
2005-03-02,19.644,19.955,19.431,19.715,50514,0
2005-03-03,19.778,19.938,19.422,19.6,22050,0
2005-03-04,19.555,20.257,19.493,19.982,24075,0
2005-03-07,20.089,20.48,20.035,20.435,41962,0
2005-03-08,20.453,20.453,19.751,19.866,65927,0
2005-03-09,19.555,20.169,19.511,20.16,47926,0
2005-03-10,19.911,20.018,19.066,19.111,59063,0
2005-03-11,19.155,19.733,19.155,19.573,32850,0
2005-03-14,19.911,19.982,19.448,19.715,41065,0
2005-03-15,19.715,20.177,19.502,19.52,110139,0
2005-03-16,19.52,19.537,18.569,18.702,86064,0
2005-03-17,18.8,19.209,18.533,19.093,24637,0
2005-03-18,18.355,19.04,18.355,18.48,65814,0
2005-03-21,18.044,18.364,18.017,18.08,78188,0
2005-03-22,18.089,18.515,18.009,18.044,28576,0
2005-03-23,18.009,18.133,17.155,17.155,79763,0
2005-03-24,17.866,19.262,17.689,18.968,184728,0
2005-03-28,18.809,20.72,18.809,20.684,296216,0
2005-03-29,20.728,21.973,19.297,19.297,269328,0
2005-03-30,19.689,20.817,19.689,20.186,120599,0
2005-03-31,20.542,21.564,20.186,20.533,119478,0
2005-04-01,20.666,20.791,19.289,19.778,106426,0
2005-04-04,19.822,20.107,19.404,20.053,82914,0
2005-04-05,20.071,20.107,18.986,19.057,103053,0
2005-04-06,19.137,19.6,18.888,19.52,87187,0
2005-04-07,19.537,19.6,18.977,19.591,106539,0
2005-04-08,19.6,19.6,18.64,18.693,76051,0
2005-04-11,18.675,19.297,18.666,18.675,62776,0
2005-04-12,18.844,18.888,18,18.24,114751,0
2005-04-13,18.195,18.542,17.591,17.857,107889,0
2005-04-14,17.813,18.044,16.951,17.022,109240,0
2005-04-15,16.924,17.111,16,16.373,128702,0
2005-04-18,16.267,16.978,16.062,16.729,70426,0
2005-04-19,16.8,17.049,16.435,16.595,144229,0
2005-04-20,16.569,16.604,15.831,16,68738,0
2005-04-21,16.213,16.578,16.018,16.222,82575,0
2005-04-22,16.222,16.311,15.129,15.315,126227,0
2005-04-25,15.387,16.035,15.387,15.6,69640,0
2005-04-26,15.644,15.938,14.578,14.702,90340,0
2005-04-27,14.524,15.209,14.498,14.64,68851,0
2005-04-28,14.32,15.12,14.32,14.533,60638,0
2005-04-29,14.675,14.942,14.16,14.293,53326,0
2005-05-02,14.204,15.227,14.204,15.227,78527,0
2005-05-03,15.155,15.742,15.022,15.253,106990,0
2005-05-04,15.227,15.884,15.049,15.733,77624,0
2005-05-05,15.724,15.724,14.746,14.746,129827,0
2005-05-06,14.809,15.067,14.515,14.524,32176,0
2005-05-09,14.524,15.102,14.524,14.96,57601,0
2005-05-10,14.871,15.022,14.177,14.213,35439,0
2005-05-11,14.657,15.369,14.48,15.04,108564,0
2005-05-12,15.111,15.271,13.831,13.973,98776,0
2005-05-13,13.911,14.151,13.111,13.191,125101,0
2005-05-16,13.209,13.538,12.711,13.538,78527,0
2005-05-17,13.511,13.769,13.342,13.538,51412,0
2005-05-18,13.644,14.426,13.644,14.177,76051,0
2005-05-19,14.266,14.266,13.662,13.662,33524,0
2005-05-20,13.635,14.053,13.609,13.706,37012,0
2005-05-23,13.884,14,13.6,13.644,57151,0
2005-05-24,13.671,13.849,13.52,13.609,41514,0
2005-05-25,13.555,13.6,12.978,13.262,52201,0
2005-05-26,13.351,13.511,13.066,13.431,43090,0
2005-05-27,13.449,13.68,13.431,13.6,45227,0
2005-05-31,13.778,13.778,13.342,13.511,67726,0
2005-06-01,13.546,13.866,13.449,13.813,78640,0
2005-06-02,13.769,13.84,13.689,13.76,56702,0
2005-06-03,13.822,13.849,13.6,13.653,70314,0
2005-06-06,13.715,13.715,13.378,13.644,50626,0
2005-06-07,13.653,13.849,13.555,13.84,89776,0
2005-06-08,13.866,13.866,13.6,13.653,74702,0
2005-06-09,13.609,13.609,13.235,13.555,39378,0
2005-06-10,13.573,13.618,13.52,13.52,35775,0
2005-06-13,13.511,13.626,12.933,13.36,60862,0
2005-06-14,13.386,13.555,13.271,13.484,23963,0
2005-06-15,13.626,13.724,13.511,13.724,37689,0
2005-06-16,13.733,13.866,13.635,13.769,29477,0
2005-06-17,13.813,13.991,13.778,13.982,52651,0
2005-06-20,14.009,14.026,13.555,13.564,103613,0
2005-06-21,13.6,13.778,13.004,13.173,44437,0
2005-06-22,13.262,13.413,13.244,13.386,39040,0
2005-06-23,13.342,13.6,13.084,13.093,47702,0
2005-06-24,13.093,13.129,12.889,13.066,64915,0
2005-06-27,13.066,13.262,12.853,13.218,66713,0
2005-06-28,13.306,14.044,13.306,13.831,66713,0
2005-06-29,13.955,14.177,13.822,14.044,60638,0
2005-06-30,14.169,14.391,13.68,13.68,28012,0
2005-07-01,13.555,13.591,13.324,13.555,43426,0
2005-07-05,13.644,14.311,13.644,14.133,83929,0
2005-07-06,14.213,14.213,13.955,14.177,34649,0
2005-07-07,14,14,13.44,13.831,44212,0
2005-07-08,13.813,14.16,13.564,14.151,48489,0
2005-07-11,14.089,14.355,13.991,14.355,61313,0
2005-07-12,14.533,15.102,14.444,15.049,53889,0
2005-07-13,15.155,15.164,14.409,14.72,48711,0
2005-07-14,14.844,15.022,14.746,14.898,40161,0
2005-07-15,14.889,14.987,14.675,14.871,19575,0
2005-07-18,14.933,14.933,14.355,14.711,40951,0
2005-07-19,14.933,15.004,14.817,14.898,24865,0
2005-07-20,15.013,15.013,14.711,14.924,41065,0
2005-07-21,15.093,15.093,14.578,14.604,31501,0
2005-07-22,14.755,15.546,14.666,15.546,86852,0
2005-07-25,15.822,15.822,14.96,15.049,74590,0
2005-07-26,15.049,15.191,14.764,15.067,48601,0
2005-07-27,15.2,15.244,14.844,14.889,34424,0
2005-07-28,14.889,15.866,14.889,15.866,56026,0
2005-07-29,15.955,15.955,15.555,15.555,58951,0
2005-08-01,15.644,15.822,15.378,15.387,51863,0
2005-08-02,15.387,15.387,15.111,15.111,52201,0
2005-08-03,14.933,14.978,14.755,14.835,42863,0
2005-08-04,14.622,14.622,13.244,13.315,150638,0
2005-08-05,13.378,13.378,12.8,12.8,118014,0
2005-08-08,12.8,12.889,12.471,12.711,94501,0
2005-08-09,12.8,12.8,12.462,12.489,51076,0
2005-08-10,12.489,12.658,12.311,12.489,67504,0
2005-08-11,12.444,12.667,12.355,12.498,76388,0
2005-08-12,12.577,12.622,12.231,12.311,101815,0
2005-08-15,12.231,12.48,12.018,12.426,31162,0
2005-08-16,12.426,12.426,11.653,11.777,95288,0
2005-08-17,11.911,12.204,11.706,12.115,93826,0
2005-08-18,12.044,12.044,11.689,11.751,39713,0
2005-08-19,11.751,12.089,11.698,11.858,45227,0
2005-08-22,11.911,11.964,11.555,11.671,86177,0
2005-08-23,11.671,11.84,11.333,11.573,63675,0
2005-08-24,11.635,11.68,11.111,11.36,94276,0
2005-08-25,11.449,11.475,11.129,11.475,69863,0
2005-08-26,11.867,11.867,11.129,11.564,131627,0
2005-08-29,11.564,12.48,11.564,12.444,151764,0
2005-08-30,12.444,12.506,12.186,12.311,150638,0
2005-08-31,12.533,12.871,12.222,12.595,231864,0
2005-09-01,12.622,12.826,12.595,12.622,87303,0
2005-09-02,13.333,13.36,12.773,12.942,223429,0
2005-09-06,13.315,13.333,12.951,12.986,160314,0
2005-09-07,13.111,13.324,13.111,13.262,96413,0
2005-09-08,13.333,15.342,13.289,14.684,732723,0
2005-09-09,14.862,15.067,14,14.08,375193,0
2005-09-12,14.666,14.711,14.08,14.098,215104,0
2005-09-13,14.009,14.293,14,14.071,163690,0
2005-09-14,14.222,14.266,13.555,13.573,199804,0
2005-09-15,13.6,14.338,13.6,14.089,153789,0
2005-09-16,14.222,14.275,13.644,13.644,142090,0
2005-09-19,13.689,13.689,13.049,13.093,222414,0
2005-09-20,13.271,13.404,12.693,12.711,208692,0
2005-09-21,12.675,12.729,12.444,12.569,190803,0
2005-09-22,12.533,12.88,12.444,12.755,112839,0
2005-09-23,13.111,14.507,13.111,14.24,721585,0
2005-09-26,16.169,17.244,16.169,16.951,3313850,0
2005-09-27,16.889,17.413,16.515,17.289,941303,0
2005-09-28,17.289,17.715,17.2,17.458,436845,0
2005-09-29,17.458,17.538,16.791,16.835,555420,0
2005-09-30,16.8,16.835,16.542,16.702,305442,0
2005-10-03,16.755,16.8,16.311,16.524,338856,0
2005-10-04,16.515,16.551,16.018,16.053,225903,0
2005-10-05,16,16.018,14.889,15.049,570607,0
2005-10-06,14.889,15.671,14.453,15.618,425256,0
2005-10-07,15.653,15.875,15.324,15.813,179778,0
2005-10-10,15.866,15.982,14.987,15.546,220053,0
2005-10-11,15.537,15.537,14.791,14.8,258979,0
2005-10-12,14.8,15.182,14.569,14.978,239628,0
2005-10-13,15.013,15.04,14.533,14.702,207116,0
2005-10-14,14.809,15.049,14.533,14.649,181690,0
2005-10-17,14.684,15.093,14.684,14.942,157278,0
2005-10-18,14.951,14.951,14.4,14.444,136465,0
2005-10-19,14.444,14.809,13.938,14.809,188667,0
2005-10-20,14.578,14.755,14.204,14.391,121729,0
2005-10-21,14.391,14.889,14.275,14.871,170440,0
2005-10-24,14.826,15.058,14.738,14.906,136240,0
2005-10-25,14.844,14.978,14.231,14.231,146254,0
2005-10-26,14.24,15.022,14.24,14.889,158740,0
2005-10-27,14.995,14.995,14.071,14.231,156716,0
2005-10-28,14.231,14.489,14.231,14.382,91802,0
2005-10-31,14.418,15.084,14.418,15.067,154464,0
2005-11-01,15.022,15.351,14.978,15.342,125101,0
2005-11-02,15.306,15.92,15.306,15.911,107889,0
2005-11-03,15.849,15.858,15.395,15.413,114751,0
2005-11-04,15.404,15.475,14.826,15.12,147943,0
2005-11-07,15.04,15.76,14.898,15.618,77287,0
2005-11-08,15.555,15.573,15.111,15.484,126340,0
2005-11-09,15.422,15.68,15.333,15.529,81900,0
2005-11-10,15.378,15.378,14.8,15.253,127577,0
2005-11-11,15.2,15.555,14.978,15.369,76727,0
2005-11-14,15.289,15.36,15.102,15.173,79428,0
2005-11-15,14.933,14.942,12.889,13.138,577246,0
2005-11-16,12.844,13.662,12.489,13.626,445507,0
2005-11-17,13.511,13.52,13.031,13.155,247729,0
2005-11-18,13.155,13.529,13.155,13.529,182702,0
2005-11-21,13.529,13.529,13.289,13.333,155477,0
2005-11-22,13.333,13.493,12.933,13.386,153789,0
2005-11-23,13.333,13.618,13.333,13.44,71666,0
2005-11-25,13.395,13.502,13.333,13.493,27113,0
2005-11-28,13.404,13.422,12.889,12.96,140852,0
2005-11-29,12.96,13.235,12.729,12.862,141528,0
2005-11-30,12.862,13.2,12.862,13.155,97540,0
2005-12-01,13.066,13.298,12.924,13.173,223540,0
2005-12-02,13.022,13.529,13.022,13.422,113963,0
2005-12-05,13.378,13.529,13.04,13.484,246490,0
2005-12-06,13.529,13.706,13.28,13.511,101925,0
2005-12-07,13.378,13.529,13.36,13.458,127577,0
2005-12-08,13.369,13.466,13.164,13.315,108340,0
2005-12-09,13.155,13.378,13.147,13.306,90227,0
2005-12-12,13.2,13.378,13.155,13.2,101477,0
2005-12-13,13.155,13.289,13.084,13.164,102376,0
2005-12-14,13.253,13.289,12.764,12.978,161214,0
2005-12-15,12.889,12.951,12.489,12.515,126903,0
2005-12-16,12.515,12.8,12.471,12.649,176403,0
2005-12-19,12.489,12.533,12.089,12.293,120153,0
2005-12-20,12.089,12.577,12.053,12.462,109016,0
2005-12-21,12.524,12.826,12.471,12.809,124090,0
2005-12-22,12.818,12.933,12.693,12.889,84262,0
2005-12-23,12.898,13.147,12.826,13.138,48489,0
2005-12-27,13.315,13.315,12.667,12.755,88990,0
2005-12-28,12.711,13.066,12.711,13.04,69752,0
2005-12-29,13.102,13.173,12.844,12.995,65476,0
2005-12-30,12.907,12.907,12.489,12.524,119702,0
2006-01-03,12.551,12.978,12.435,12.978,166277,0
2006-01-04,13.049,13.049,12.667,12.88,102714,0
2006-01-05,12.88,12.88,12.524,12.818,120153,0
2006-01-06,12.818,12.844,12.524,12.782,97876,0
2006-01-09,12.738,12.8,12.56,12.577,75150,0
2006-01-10,12.524,12.649,12.444,12.542,89888,0
2006-01-11,12.453,12.524,12.409,12.48,146364,0
2006-01-12,12.48,12.622,12.4,12.4,72562,0
2006-01-13,12.355,12.844,12.355,12.48,254367,0
2006-01-17,12.515,12.604,12.4,12.417,105190,0
2006-01-18,12.444,12.533,12.32,12.364,64239,0
2006-01-19,12.346,12.426,12.311,12.329,86064,0
2006-01-20,12.382,12.382,12.062,12.089,112614,0
2006-01-23,12.062,12.258,11.92,12.035,113629,0
2006-01-24,12.018,12.222,12.018,12.142,82689,0
2006-01-25,12.169,12.409,12.044,12.293,94726,0
2006-01-26,12.329,12.489,12.16,12.275,74926,0
2006-01-27,12.275,12.355,12.071,12.106,67051,0
2006-01-30,12.115,12.249,11.849,11.92,112053,0
2006-01-31,11.84,12.151,11.777,11.973,75264,0
2006-02-01,12,12.16,11.84,12.08,48263,0
2006-02-02,12.035,12.204,12,12.009,90901,0
2006-02-03,12,12.142,12,12.071,57262,0
2006-02-06,12.089,12.098,11.555,11.635,88878,0
2006-02-07,11.618,11.955,11.618,11.813,95963,0
2006-02-08,11.884,12.586,11.804,12.498,159640,0
2006-02-09,12.453,12.791,12.355,12.355,123416,0
2006-02-10,12.355,12.444,12.151,12.364,43203,0
2006-02-13,12.4,12.4,12.044,12.062,49276,0
2006-02-14,12.222,12.622,12.151,12.444,110029,0
2006-02-15,12.498,12.613,12.311,12.524,67952,0
2006-02-16,12.453,12.844,12.382,12.764,53437,0
2006-02-17,12.844,12.969,12.711,12.88,75150,0
2006-02-21,12.898,12.942,12.613,12.764,60415,0
2006-02-22,12.702,12.933,10.791,11.742,852651,0
2006-02-23,11.511,11.671,10.889,11.2,565433,0
2006-02-24,11.138,11.369,11.102,11.129,166728,0
2006-02-27,11.049,11.449,11.031,11.262,146254,0
2006-02-28,11.467,12.755,11.467,11.724,419294,0
2006-03-01,11.733,11.867,11.635,11.849,200027,0
2006-03-02,11.938,11.938,11.467,11.689,107664,0
2006-03-03,11.698,11.769,11.52,11.591,66602,0
2006-03-06,11.511,11.591,11.271,11.333,118688,0
2006-03-07,11.262,11.369,11.155,11.217,95288,0
2006-03-08,11.262,11.298,10.978,11.066,88538,0
2006-03-09,11.031,11.155,10.942,11.031,73689,0
2006-03-10,11.004,11.2,10.978,11.075,64801,0
2006-03-13,11.093,11.351,11.093,11.12,66375,0
2006-03-14,11.147,11.333,10.862,10.871,154125,0
2006-03-15,10.898,11.049,10.791,10.889,95963,0
2006-03-16,10.871,10.889,10.711,10.826,77287,0
2006-03-17,10.782,10.782,9.778,9.778,468681,0
2006-03-20,9.866,10.204,9.778,9.955,242104,0
2006-03-21,9.964,10.009,9.2887,9.52,356294,0
2006-03-22,9.3599,9.4844,9.0489,9.3866,262579,0
2006-03-23,9.3332,9.511,9.1643,9.1909,116441,0
2006-03-24,9.1731,9.2443,9.1643,9.2177,99339,0
2006-03-27,9.1731,9.4576,9.1643,9.2887,146027,0
2006-03-28,9.3332,9.4042,9.1821,9.2887,75938,0
2006-03-29,9.2976,9.4311,9.2976,9.3775,72337,0
2006-03-30,9.4221,9.4221,9.1998,9.2887,71776,0
2006-03-31,9.2443,9.4488,9.2265,9.4488,88201,0
2006-04-03,9.555,9.582,9.3954,9.4844,96413,0
2006-04-04,9.4844,9.689,9.3332,9.511,159192,0
2006-04-05,9.4665,9.4933,9.3332,9.3687,61538,0
2006-04-06,9.3775,9.4576,9.1376,9.3775,102038,0
2006-04-07,9.3509,9.3866,9.0221,9.1198,81338,0
2006-04-10,9.0489,9.2265,9.031,9.1643,109690,0
2006-04-11,9.1731,9.2177,8.7733,8.8265,124651,0
2006-04-12,8.8532,8.9153,8.72,8.7554,106087,0
2006-04-13,8.8354,8.8711,8.5511,8.6577,103500,0
2006-04-17,8.5688,8.6134,8.1777,8.4799,144564,0
2006-04-18,8.4977,8.942,8.4444,8.8889,147041,0
2006-04-19,9.3332,10.257,9.3332,10.142,395216,0
2006-04-20,10.364,10.364,10,10.018,155925,0
2006-04-21,10.311,10.622,10.178,10.578,207567,0
2006-04-24,10.667,10.791,10.462,10.64,161891,0
2006-04-25,10.889,11.911,10.684,11.626,605257,0
2006-04-26,11.609,11.813,11.2,11.484,343916,0
2006-04-27,11.955,11.955,11.2,11.52,255041,0
2006-04-28,11.813,12.213,11.564,11.706,271243,0
2006-05-01,11.733,12.142,11.564,11.787,268317,0
2006-05-02,12,13.422,11.929,13.333,900352,0
2006-05-03,13.333,13.369,12.684,13.155,321305,0
2006-05-04,13.155,13.298,12.986,13.12,192153,0
2006-05-05,13.004,13.066,12.622,12.96,179328,0
2006-05-08,12.533,12.986,12.08,12.355,265167,0
2006-05-09,12.426,12.675,12.089,12.622,183155,0
2006-05-10,13.022,13.093,12.604,12.702,210827,0
2006-05-11,12.995,13.049,12.231,12.364,208127,0
2006-05-12,12.337,12.337,11.582,11.698,202615,0
2006-05-15,11.467,11.68,10.871,11.004,244128,0
2006-05-16,11.555,12,11.333,11.573,207229,0
2006-05-17,11.422,11.52,11.217,11.315,132189,0
2006-05-18,11.351,11.715,11.129,11.36,242104,0
2006-05-19,11.36,11.6,11.253,11.555,118688,0
2006-05-22,11.529,11.529,10.889,11.093,158177,0
2006-05-23,11.333,11.644,10.8,10.88,281141,0
2006-05-24,10.844,10.995,10.249,10.658,179215,0
2006-05-25,10.746,11.111,10.658,11.049,139052,0
2006-05-26,11.084,11.298,10.88,11.235,111715,0
2006-05-30,11.2,11.2,10.613,10.675,122853,0
2006-05-31,10.675,10.755,10.355,10.587,184501,0
2006-06-01,10.453,11.093,10.4,11.058,142202,0
2006-06-02,11.147,11.147,10.515,10.755,137590,0
2006-06-05,10.4,10.578,10.115,10.142,178654,0
2006-06-06,10.098,10.178,9.689,9.849,171453,0
2006-06-07,9.751,9.875,9.2443,9.2799,206328,0
2006-06-08,9.2533,9.3243,8.8977,9.2177,171227,0
2006-06-09,9.3954,10.035,9.3954,9.804,200815,0
2006-06-12,9.866,9.911,8.9599,8.9688,233105,0
2006-06-13,8.9331,9.04,8.7733,8.9153,159192,0
2006-06-14,8.8977,9.0221,8.7288,8.9065,137027,0
2006-06-15,8.9065,9.3066,8.9065,9.1731,97989,0
2006-06-16,9.1731,9.2177,8.8889,8.9331,207680,0
2006-06-19,9.0221,9.0666,8.6842,8.7554,93826,0
2006-06-20,8.8711,8.9599,8.7111,8.8265,112391,0
2006-06-21,8.8265,9.0843,8.8265,8.942,61763,0
2006-06-22,8.942,9.0132,8.7822,8.8354,85277,0
2006-06-23,8.9777,9.0221,8.7643,8.951,79428,0
2006-06-26,8.9954,9.2622,8.942,9.2354,93826,0
2006-06-27,9.1909,9.4221,8.7643,8.8443,143440,0
2006-06-28,8.8443,9.0755,8.8443,8.942,63564,0
2006-06-29,8.9866,9.3332,8.9331,9.3332,103388,0
2006-06-30,9.4042,9.724,9.2089,9.555,201603,0
2006-07-03,9.511,9.938,9.4221,9.857,51752,0
2006-07-05,9.778,9.778,9.3421,9.618,105749,0
2006-07-06,9.564,9.813,9.511,9.618,97766,0
2006-07-07,9.582,9.582,9.2265,9.3154,118128,0
2006-07-10,9.3154,9.52,9.3154,9.502,98326,0
2006-07-11,9.502,9.76,9.3421,9.742,164926,0
2006-07-12,9.76,9.769,9.271,9.2799,75716,0
2006-07-13,9.2887,9.2887,8.7733,8.8088,84150,0
2006-07-14,8.7554,8.8,8.3555,8.3555,228827,0
2006-07-17,8.3555,8.4799,8.1243,8.4444,164366,0
2006-07-18,8.4888,8.8,8.3998,8.7911,112501,0
2006-07-19,8.8,9.3332,8.6931,9.1909,162451,0
2006-07-20,9.3332,9.4221,8.5244,8.6577,183379,0
2006-07-21,8.6842,8.6842,8.4444,8.4888,98887,0
2006-07-24,8.5334,8.8711,8.5334,8.7111,70650,0
2006-07-25,8.9777,8.9866,8.5776,8.7911,128928,0
2006-07-26,8.7733,8.7911,8.4888,8.5955,109240,0
2006-07-27,8.6665,8.7111,8.1066,8.16,196314,0
2006-07-28,8.2309,8.4977,8.2309,8.3378,102038,0
2006-07-31,8.5511,8.6577,8.4444,8.5688,151315,0
2006-08-01,8.5776,8.7022,8.4532,8.6577,126453,0
2006-08-02,8.6665,8.951,8.6665,8.862,195640,0
2006-08-03,8.951,9.0576,8.8443,8.942,128478,0
2006-08-04,9.031,9.1555,8.8889,9.0132,115538,0
2006-08-07,8.8,9.1021,8.6842,8.9777,135902,0
2006-08-08,8.9777,9.0221,8.72,8.942,154125,0
2006-08-09,9.031,9.0489,8.8977,8.9331,100576,0
2006-08-10,8.8889,8.9954,8.8889,8.9331,73014,0
2006-08-11,8.9688,9.0221,8.8177,8.9243,68625,0
2006-08-14,8.9777,9.0043,8.8711,8.9065,104063,0
2006-08-15,9.04,9.0576,8.8889,8.951,63225,0
2006-08-16,9.0043,9.1731,8.942,9.1555,90564,0
2006-08-17,9.1109,9.4221,9.0932,9.2354,85388,0
2006-08-18,9.3243,9.3243,8.9777,9.2533,64689,0
2006-08-21,9.2089,9.2089,8.8711,9.0132,161442,0
2006-08-22,9.031,9.1998,8.942,9.1109,131851,0
2006-08-23,9.0576,9.1376,8.8443,9.0666,104627,0
2006-08-24,9.0666,9.0666,8.7554,8.7643,100129,0
2006-08-25,8.7111,8.942,8.6754,8.9153,98326,0
2006-08-28,8.9153,9.1198,8.8354,9.1198,63339,0
2006-08-29,9.2089,9.2089,8.9065,9.1731,63790,0
2006-08-30,9.1909,9.2887,9.1464,9.271,53326,0
2006-08-31,9.2887,9.2887,9.1643,9.1998,67165,0
2006-09-01,9.2177,9.3687,9.2089,9.271,69191,0
2006-09-05,9.3154,9.3243,9.1555,9.2265,66825,0
2006-09-06,9.2177,9.2177,8.9599,9.0132,41514,0
2006-09-07,8.9777,8.9777,8.72,8.7554,63113,0
2006-09-08,8.8,9.1464,8.7822,9.1021,60415,0
2006-09-11,9.0132,9.0221,8.7554,8.862,70650,0
2006-09-12,8.9065,8.9777,8.8088,8.9331,55464,0
2006-09-13,8.8889,8.9599,8.8354,8.9153,31950,0
2006-09-14,9.1555,9.4131,8.9777,9.1289,110703,0
2006-09-15,9.1998,9.2089,8.8443,9.1109,131851,0
2006-09-18,9.0666,9.0843,8.88,8.9688,62776,0
2006-09-19,9.0043,9.0843,8.8177,9.0043,70200,0
2006-09-20,8.9153,9.0932,8.9153,9.031,95852,0
2006-09-21,9.0221,9.1021,8.8889,8.9866,93826,0
2006-09-22,8.9599,8.9954,8.8,8.8443,89102,0
2006-09-25,8.9065,9.0666,8.8088,9.0489,86514,0
2006-09-26,9.0843,9.1731,8.8977,9.0132,87303,0
2006-09-27,9.0221,9.0489,8.9153,9.0132,81338,0
2006-09-28,9.0489,9.0489,8.8977,9.0132,37126,0
2006-09-29,9.04,9.0576,8.7911,8.8354,96188,0
2006-10-02,8.8354,8.8711,8.7554,8.8177,87864,0
2006-10-03,8.8532,9.0221,8.7111,8.9866,124090,0
2006-10-04,8.8977,9.031,8.8977,9.0132,172015,0
2006-10-05,9.0221,9.3954,9.0221,9.3775,110251,0
2006-10-06,9.4042,9.4221,9.2443,9.3599,112277,0
2006-10-09,9.2976,9.3775,9.1731,9.2887,91127,0
2006-10-10,9.2887,9.4221,9.2265,9.4221,51974,0
2006-10-11,9.4131,9.4665,9.2354,9.3866,67614,0
2006-10-12,9.3866,9.4221,9.2887,9.3066,64462,0
2006-10-13,9.3243,9.4042,9.2887,9.3599,82575,0
2006-10-16,9.3421,9.6,9.3243,9.511,80438,0
2006-10-17,9.4665,9.635,9.44,9.609,60862,0
2006-10-18,9.635,9.662,9.4488,9.555,97651,0
2006-10-19,9.582,9.769,9.582,9.769,66039,0
2006-10-20,9.769,9.946,9.724,9.893,77065,0
2006-10-23,9.804,10.089,9.76,9.911,83476,0
2006-10-24,9.92,9.973,9.609,9.653,59738,0
2006-10-25,9.653,9.938,9.653,9.822,50177,0
2006-10-26,9.929,10.213,9.857,10.204,67165,0
2006-10-27,10.204,10.204,9.822,9.849,46686,0
2006-10-30,9.778,10.204,9.769,10.142,54563,0
2006-10-31,10.195,10.204,9.849,9.866,67726,0
2006-11-01,9.911,10.115,9.626,9.635,55238,0
2006-11-02,9.6,9.991,9.6,9.849,53889,0
2006-11-03,9.911,10.133,9.4488,9.618,100015,0
2006-11-06,9.662,9.991,9.662,9.938,47813,0
2006-11-07,9.644,9.938,9.564,9.573,69527,0
2006-11-08,9.529,9.786,9.4933,9.769,52651,0
2006-11-09,9.778,9.866,9.3332,9.4221,120939,0
2006-11-10,9.4042,9.511,9.1555,9.2533,60189,0
2006-11-13,9.2265,9.4665,8.9065,9.0576,89439,0
2006-11-14,9.0576,9.511,8.942,9.2622,72003,0
2006-11-15,9.2887,9.52,9.2533,9.4665,65476,0
2006-11-16,9.546,9.626,9.4576,9.626,58050,0
2006-11-17,9.644,9.68,9.4754,9.591,45002,0
2006-11-20,9.68,9.813,9.582,9.76,66488,0
2006-11-21,9.724,9.866,9.538,9.653,72450,0
2006-11-22,9.653,9.84,9.626,9.724,34989,0
2006-11-24,9.635,9.866,9.635,9.849,27336,0
2006-11-27,9.822,10,9.4844,9.52,82802,0
2006-11-28,9.52,9.849,9.4754,9.564,52651,0
2006-11-29,9.582,9.822,9.4754,9.653,50514,0
2006-11-30,9.68,9.884,9.68,9.857,83476,0
2006-12-01,9.866,10.071,9.724,9.973,68174,0
2006-12-04,10,10.24,9.964,10.222,66375,0
2006-12-05,10.266,10.631,10.266,10.453,153678,0
2006-12-06,10.4,10.595,10.4,10.418,43987,0
2006-12-07,10.4,10.409,9.671,9.689,120376,0
2006-12-08,9.697,10.026,9.689,9.706,85052,0
2006-12-11,9.795,10.115,9.76,9.795,85615,0
2006-12-12,9.795,9.946,9.733,9.769,58163,0
2006-12-13,9.795,9.955,9.4042,9.6,112277,0
2006-12-14,9.689,9.769,9.4665,9.511,71327,0
2006-12-15,9.511,9.733,9.1643,9.2089,129827,0
2006-12-18,9.1555,9.4221,8.951,9.031,72675,0
2006-12-19,8.9777,9.4576,8.9331,9.4576,110703,0
2006-12-20,9.4933,9.662,9.3509,9.4844,87527,0
2006-12-21,9.555,9.671,9.2976,9.3687,76614,0
2006-12-22,9.3332,9.4844,9.2976,9.3775,46462,0
2006-12-26,9.2887,9.4665,9.2443,9.4131,70989,0
2006-12-27,9.502,9.555,9.3687,9.4754,45114,0
2006-12-28,9.44,9.555,9.1643,9.2265,66263,0
2006-12-29,9.2089,9.3332,8.9331,9.1909,142540,0
2007-01-03,9.2177,9.3509,8.9243,9.1376,93265,0
2007-01-04,9.1909,9.555,9.1909,9.3775,201829,0
2007-01-05,9.3332,9.4042,8.9243,9.0132,77851,0
2007-01-08,8.8889,8.9777,8.6931,8.9065,62101,0
2007-01-09,8.9153,9.1198,8.8977,9.1109,67277,0
2007-01-10,9.1109,9.1555,8.9331,9.1464,59738,0
2007-01-11,9.1555,9.2799,9.1555,9.271,68512,0
2007-01-12,9.2443,9.502,9.2443,9.502,47813,0
2007-01-16,9.511,9.6,9.1643,9.1909,77512,0
2007-01-17,9.1555,9.4933,9.1555,9.3243,56363,0
2007-01-18,9.2443,9.3954,9.1555,9.2089,57262,0
2007-01-19,9.2089,9.2354,9.0666,9.1643,45451,0
2007-01-22,9.1109,9.2177,8.951,8.9954,38588,0
2007-01-23,8.9777,9.1109,8.942,9.0843,52314,0
2007-01-24,9.0843,9.1289,9.0489,9.1021,17101,0
2007-01-25,9.1021,9.1643,9.0755,9.1289,51525,0
2007-01-26,9.2177,9.3421,9.0666,9.2177,50400,0
2007-01-29,9.2177,9.822,9.2177,9.822,87074,0
2007-01-30,9.911,10.178,9.911,10.035,89776,0
2007-01-31,10.044,10.044,9.6,9.618,42412,0
2007-02-01,9.671,9.84,9.546,9.778,29362,0
2007-02-02,9.733,9.76,9.564,9.6,34202,0
2007-02-05,9.591,9.733,9.4221,9.529,46576,0
2007-02-06,9.538,9.778,9.538,9.715,29700,0
2007-02-07,9.804,10.026,9.786,9.991,75938,0
2007-02-08,10,10.018,9.955,9.991,45676,0
2007-02-09,9.911,10.018,9.76,9.822,68174,0
2007-02-12,9.822,9.866,9.671,9.742,31723,0
2007-02-13,9.769,9.884,9.724,9.884,38139,0
2007-02-14,10.035,10.151,9.946,10,41625,0
2007-02-15,10.08,10.107,9.955,9.982,18676,0
2007-02-16,9.982,10.044,9.831,10.035,27336,0
2007-02-20,10.044,10.08,9.778,10,24525,0
2007-02-21,9.955,10.426,9.929,10.426,53213,0
2007-02-22,10.622,10.871,10.4,10.746,76051,0
2007-02-23,10.755,10.755,10.195,10.426,53437,0
2007-02-26,10.4,10.453,10,10.347,132932,0
2007-02-27,10.257,10.257,9.564,9.733,69191,0
2007-02-28,9.733,9.911,9.4311,9.76,60301,0
2007-03-01,9.671,9.769,9.6,9.724,63314,0
2007-03-02,9.671,9.804,9.3332,9.3421,51076,0
2007-03-05,9.2533,9.4042,8.9331,8.942,64462,0
2007-03-06,9.031,9.2533,8.9777,9.2177,37689,0
2007-03-07,9.1909,9.2443,9.0666,9.1731,44776,0
2007-03-08,8.9688,9.1555,8.8889,9.031,74362,0
2007-03-09,9.1109,9.1376,9.0221,9.1021,39040,0
2007-03-12,9.1021,9.1021,8.8977,9.031,58837,0
2007-03-13,8.9777,8.9777,8.8889,8.9243,53775,0
2007-03-14,8.8889,9.3866,8.8889,9.2265,336604,0
2007-03-15,9.1909,9.1909,8.8711,8.942,71327,0
2007-03-16,8.951,9.0843,8.9065,8.942,117226,0
2007-03-19,8.942,9.866,8.942,9.511,111488,0
2007-03-20,9.511,9.982,9.4665,9.938,56250,0
2007-03-21,9.938,9.955,9.76,9.893,63790,0
2007-03-22,9.866,9.884,9.573,9.769,48038,0
2007-03-23,9.733,9.769,9.653,9.689,29137,0
2007-03-26,9.644,9.84,9.564,9.804,40050,0
2007-03-27,9.742,9.742,9.4311,9.555,34202,0
2007-03-28,9.555,9.591,9.4576,9.52,20586,0
2007-03-29,9.635,9.662,9.3509,9.4576,28124,0
2007-03-30,9.4665,9.769,9.4665,9.689,28576,0
2007-04-02,9.76,9.822,9.609,9.822,28913,0
2007-04-03,9.84,10.24,9.831,10.133,45002,0
2007-04-04,10.107,10.169,10.026,10.115,44100,0
2007-04-05,10.115,10.435,10,10.338,56363,0
2007-04-09,10.311,10.391,10.044,10.062,36899,0
2007-04-10,10.044,10.062,9.866,9.911,32964,0
2007-04-11,9.911,9.911,9.4131,9.6,31049,0
2007-04-12,9.653,9.875,9.555,9.875,36337,0
2007-04-13,9.964,10.195,9.875,10.16,26101,0
2007-04-16,10.24,11.164,10.204,10.773,200590,0
2007-04-17,10.667,12.889,10.595,12.018,791334,0
2007-04-18,12.213,12.213,11.342,11.36,195190,0
2007-04-19,11.342,11.849,10.826,11.849,114301,0
2007-04-20,11.875,11.929,11.555,11.787,67952,0
2007-04-23,11.76,11.769,11.289,11.413,48939,0
2007-04-24,11.467,11.467,11.066,11.422,43875,0
2007-04-25,11.467,11.467,11.12,11.404,40615,0
2007-04-26,11.404,11.404,11.102,11.253,39937,0
2007-04-27,11.253,11.298,10.8,10.951,37012,0
2007-04-30,10.8,10.924,10.471,10.533,58390,0
2007-05-01,10.498,10.56,10.222,10.533,68738,0
2007-05-02,10.48,11.022,10.391,10.622,104514,0
2007-05-03,10.64,10.942,10.569,10.942,52991,0
2007-05-04,10.72,10.907,10.684,10.764,31049,0
2007-05-07,10.667,10.978,10.613,10.818,29024,0
2007-05-08,10.818,10.818,10.453,10.738,38588,0
2007-05-09,10.738,10.844,10.462,10.835,24637,0
2007-05-10,10.835,10.835,9.973,10.035,67614,0
2007-05-11,10.053,10.587,10.053,10.453,71216,0
2007-05-14,10.409,10.48,9.786,9.822,63564,0
2007-05-15,9.831,9.831,9.3509,9.3775,94951,0
2007-05-16,9.3866,9.4754,9.1021,9.4665,148323,0
2007-05-17,9.4221,9.4311,9.2089,9.3954,93265,0
2007-05-18,9.3954,9.502,9.2887,9.44,45676,0
2007-05-21,9.4665,9.733,9.4576,9.724,72675,0
2007-05-22,9.778,10,9.733,9.911,118463,0
2007-05-23,9.929,9.929,9.706,9.76,40275,0
2007-05-24,9.618,9.795,9.3775,9.4665,139729,0
2007-05-25,9.546,9.609,9.3954,9.44,59289,0
2007-05-29,9.529,9.653,9.2177,9.3509,74702,0
2007-05-30,9.3332,9.662,9.2089,9.582,70761,0
2007-05-31,9.609,9.609,9.2354,9.511,86852,0
2007-06-01,9.4221,9.778,9.3775,9.564,45788,0
2007-06-04,9.52,9.671,9.4042,9.644,31950,0
2007-06-05,9.644,9.733,9.4933,9.671,72450,0
2007-06-06,9.671,9.778,9.644,9.724,53662,0
2007-06-07,9.866,9.866,9.2443,9.44,112391,0
2007-06-08,9.3332,9.4665,9.2533,9.3509,25875,0
2007-06-11,9.2089,9.4576,9.1909,9.2622,37802,0
2007-06-12,9.1909,9.2443,9.1109,9.1376,54113,0
2007-06-13,9.1109,9.3775,9.0576,9.2887,32513,0
2007-06-14,9.2887,9.4754,9.2887,9.4131,19801,0
2007-06-15,9.635,10.338,9.3954,9.831,252565,0
2007-06-18,9.831,9.938,9.689,9.804,55913,0
2007-06-19,9.6,9.662,9.538,9.538,75264,0
2007-06-20,9.6,9.6,9.1109,9.1198,110139,0
2007-06-21,9.0666,9.3332,9.0666,9.2976,79428,0
2007-06-22,9.3066,9.733,9.031,9.1109,227479,0
2007-06-25,9.1998,9.3066,9.0755,9.1376,88089,0
2007-06-26,9.1376,9.555,9.1376,9.2799,105749,0
2007-06-27,9.1289,9.2089,8.8177,9.0043,165265,0
2007-06-28,9.0666,9.0666,8.7643,8.942,66375,0
2007-06-29,8.9599,8.9777,8.8354,8.9065,103165,0
2007-07-02,8.9954,9.2177,8.9065,9.0576,68625,0
2007-07-03,9.1198,9.1643,9.0132,9.031,25311,0
2007-07-05,9.0132,9.4576,8.9866,9.4576,89327,0
2007-07-06,9.4311,9.44,9.3066,9.4131,57262,0
2007-07-09,9.3954,9.4311,9.2443,9.3332,37463,0
2007-07-10,9.3332,9.3866,8.9954,9.0755,65252,0
2007-07-11,9.0576,9.1555,8.9331,8.9954,66488,0
2007-07-12,9.0932,9.2976,8.9866,9.2533,56474,0
2007-07-13,9.2443,9.502,9.1376,9.3066,68512,0
2007-07-16,9.4221,9.4221,9.0666,9.2354,84262,0
2007-07-17,9.2089,9.4131,9.1998,9.2533,40615,0
2007-07-18,9.2443,9.689,9.2177,9.653,88762,0
2007-07-19,9.769,9.822,9.3775,9.653,84150,0
2007-07-20,9.635,9.635,9.1555,9.2887,61651,0
2007-07-23,9.3243,9.3421,9.1821,9.2265,44776,0
2007-07-24,9.1289,9.3243,8.9599,9.0132,83701,0
2007-07-25,9.1376,9.3332,8.9599,9.0132,51300,0
2007-07-26,8.8977,8.9954,8.3199,8.4355,135453,0
2007-07-27,8.5511,8.9688,8.3998,8.4977,90676,0
2007-07-30,8.5064,8.9331,8.1777,8.8,115877,0
2007-07-31,9.1998,9.3154,8.7022,8.7643,81115,0
2007-08-01,8.6222,8.8265,8.4355,8.6222,106087,0
2007-08-02,8.5688,8.6665,8.5423,8.6665,86963,0
2007-08-03,8.6044,9.04,8.5334,8.6222,98326,0
2007-08-06,8.6577,8.9954,8.4977,8.9777,108227,0
2007-08-07,8.3555,9.1731,8.2132,9.031,141188,0
2007-08-08,9.0666,11.769,9.0221,11.6,480945,0
2007-08-09,9.911,11.671,9.866,11.573,375755,0
2007-08-10,11.467,11.858,10.266,10.951,270681,0
2007-08-13,10.853,11.093,9.2799,9.2887,209703,0
2007-08-14,9.3066,9.3775,8.9153,8.942,82802,0
2007-08-15,8.942,9.4221,8.7911,8.9599,90564,0
2007-08-16,8.9243,9.911,8.8977,9.769,99900,0
2007-08-17,10.311,10.64,9.733,9.929,200365,0
2007-08-20,9.884,9.92,9.3866,9.884,67726,0
2007-08-21,9.724,10.355,9.715,10.151,35775,0
2007-08-22,10.222,10.32,9.795,10.009,54113,0
2007-08-23,10.089,10.195,9.4131,9.573,70538,0
2007-08-24,9.591,9.751,9.3421,9.751,45788,0
2007-08-27,9.751,10,9.644,9.653,38588,0
2007-08-28,9.4844,9.769,9.2354,9.6,54113,0
2007-08-29,9.733,9.991,9.1731,9.795,44889,0
2007-08-30,9.689,10.08,9.1731,9.3154,64126,0
2007-08-31,9.4844,9.671,9.2533,9.2887,45565,0
2007-09-04,9.2799,9.76,9.1909,9.724,64013,0
2007-09-05,9.689,9.911,9.4131,9.609,72562,0
2007-09-06,9.618,9.662,9.2799,9.4844,43987,0
2007-09-07,9.3332,9.3599,9.1555,9.1998,52314,0
2007-09-10,9.1643,9.4576,9.0666,9.3599,48939,0
2007-09-11,9.4311,9.4576,9.0843,9.4131,55125,0
2007-09-12,9.3954,9.3954,9.0932,9.2354,42751,0
2007-09-13,9.2533,9.271,9.0755,9.1109,48038,0
2007-09-14,9.0221,9.2799,8.9954,9.2443,332332,0
2007-09-17,9.2177,9.4665,9.1109,9.2799,308931,0
2007-09-18,9.2354,9.502,9.1021,9.3332,302519,0
2007-09-19,9.4042,9.564,9.271,9.511,183716,0
2007-09-20,9.511,9.609,9.3954,9.582,159192,0
2007-09-21,9.618,9.618,9.4221,9.564,94052,0
2007-09-24,9.546,9.697,9.4311,9.511,130050,0
2007-09-25,9.4311,9.751,9.4311,9.68,126791,0
2007-09-26,9.884,10.098,9.555,9.929,194405,0
2007-09-27,9.973,10.124,9.786,10.071,141753,0
2007-09-28,10.053,10.195,9.964,10.071,98887,0
2007-10-01,10.009,10.293,9.849,10.187,143890,0
2007-10-02,10.133,10.426,10.026,10.391,94613,0
2007-10-03,10.32,10.382,10.151,10.329,91915,0
2007-10-04,10.364,10.364,9.991,10.16,33075,0
2007-10-05,10.222,10.364,10.044,10.275,141528,0
2007-10-08,10.222,10.489,10.187,10.489,160767,0
2007-10-09,10.489,10.818,10.489,10.658,87977,0
2007-10-10,10.658,10.835,10.498,10.658,52426,0
2007-10-11,10.667,10.826,10.578,10.64,71216,0
2007-10-12,10.631,10.978,10.435,10.96,154577,0
2007-10-15,10.88,10.986,9.884,10.018,109578,0
2007-10-16,10.018,10.587,10.018,10.542,67390,0
2007-10-17,10.622,10.755,10.08,10.284,139277,0
2007-10-18,10.24,10.578,10.24,10.524,81002,0
2007-10-19,10.498,10.498,9.52,9.52,162451,0
2007-10-22,9.3332,9.831,9.3332,9.511,108564,0
2007-10-23,9.564,10.009,9.3599,9.662,119029,0
2007-10-24,9.609,9.769,9.3066,9.52,84262,0
2007-10-25,9.591,9.68,9.3599,9.626,73800,0
2007-10-26,9.68,10.098,9.511,9.955,105528,0
2007-10-29,10.018,10.133,9.822,10.018,48826,0
2007-10-30,9.955,9.955,9.778,9.84,71327,0
2007-10-31,9.884,9.946,9.706,9.831,47025,0
2007-11-01,9.778,9.804,9.1555,9.2799,81226,0
2007-11-02,9.3332,9.44,9.031,9.1909,58501,0
2007-11-05,9.0489,9.644,9.0132,9.1021,103275,0
2007-11-06,9.2976,9.3421,8.9777,9.1376,204303,0
2007-11-07,9.0132,9.1376,8.8977,8.9065,137252,0
2007-11-08,9.04,9.0666,8.6842,8.9331,107552,0
2007-11-09,8.8,9.3332,8.6842,9.2443,79313,0
2007-11-12,9.1998,9.529,8.9153,9.3509,117677,0
2007-11-13,9.3775,9.671,9.2177,9.52,86177,0
2007-11-14,9.538,9.538,9.0043,9.2177,64013,0
2007-11-15,9.1555,9.2976,8.7643,8.9688,61651,0
2007-11-16,8.9866,9.1376,8.7111,8.8354,66939,0
2007-11-19,8.8532,8.8889,8.1154,8.3021,145915,0
2007-11-20,8.3021,8.7111,8.2665,8.7022,200815,0
2007-11-21,8.7022,9.0666,8.7022,9.0576,73125,0
2007-11-23,9.1109,9.2354,8.9688,9.0843,42863,0
2007-11-26,9.0755,9.2533,8.5423,8.5776,265616,0
2007-11-27,8.631,9.2443,8.5688,9.1998,125216,0
2007-11-28,9.1998,9.511,9.1021,9.511,92926,0
2007-11-29,9.4131,9.4844,9.04,9.2089,63339,0
2007-11-30,9.2887,9.3509,8.9153,8.9688,65589,0
2007-12-03,8.862,9.1998,8.8177,9.0576,149852,0
2007-12-04,8.9599,9.1109,8.8532,8.9599,99115,0
2007-12-05,9.1464,9.4754,9.0489,9.4042,123364,0
2007-12-06,9.4665,10.213,9.2887,10.142,138602,0
2007-12-07,10.142,10.142,9.644,9.706,63675,0
2007-12-10,9.609,9.982,9.564,9.875,83250,0
2007-12-11,9.902,10.151,9.3509,9.4042,105300,0
2007-12-12,9.6,10.035,9.3243,9.4221,63902,0
2007-12-13,9.3243,9.618,9.2622,9.546,56264,0
2007-12-14,9.3509,9.546,8.9243,8.9688,81226,0
2007-12-17,8.9777,9.2265,8.5955,8.5955,98551,0
2007-12-18,8.7554,9.635,8.6134,9.529,124427,0
2007-12-19,9.618,9.635,9.2177,9.6,87187,0
2007-12-20,9.751,9.769,9.2354,9.689,170778,0
2007-12-21,9.778,10.124,9.689,9.929,174600,0
2007-12-24,9.804,10.08,9.582,10.071,72902,0
2007-12-26,9.893,10.062,9.893,10.018,60638,0
2007-12-27,9.964,10.009,9.689,9.795,88650,0
2007-12-28,9.955,9.955,9.4221,9.626,62662,0
2007-12-31,9.511,10.24,9.511,10.16,84713,0
2008-01-02,10.071,10.071,8.7465,8.862,129153,0
2008-01-03,8.9599,9.1376,8.2578,8.3199,205839,0
2008-01-04,8.2844,8.5776,8.1777,8.4888,173591,0
2008-01-07,8.6222,8.7465,8.3998,8.5244,152101,0
2008-01-08,8.5599,8.6577,7.6178,7.6888,164022,0
2008-01-09,7.6354,9.1198,7.6354,9.04,252454,0
2008-01-10,8.9153,9.04,8.4444,8.9065,162461,0
2008-01-11,8.8,8.8532,8.6134,8.7111,92814,0
2008-01-14,8.8443,9.0221,8.7022,8.8977,73240,0
2008-01-15,8.8177,8.951,8.6134,8.8177,50626,0
2008-01-16,8.7465,8.9243,8.4444,8.6399,86852,0
2008-01-17,8.6931,8.7377,7.9464,8.0087,180452,0
2008-01-18,8.0265,8.2132,7.7154,8.0532,235915,0
2008-01-22,7.7154,8.4444,7.5999,8.4178,152890,0
2008-01-23,8.1688,8.9243,7.822,8.9243,114416,0
2008-01-24,8.951,8.951,8.5688,8.6842,55013,0
2008-01-25,8.8711,9.1643,8.6134,8.7377,63675,0
2008-01-28,8.7377,9.1909,8.4888,9.1909,86099,0
2008-01-29,9.2887,9.4844,9.1555,9.4488,88990,0
2008-01-30,9.3775,9.724,9.3154,9.511,100576,0
2008-01-31,9.3775,10.16,9.3509,10,118143,0
2008-02-01,9.964,10.062,9.831,9.982,70538,0
2008-02-04,9.938,10.053,9.715,10,87414,0
2008-02-05,9.875,10.08,9.4933,9.529,65362,0
2008-02-06,9.626,10.062,9.564,9.635,47140,0
2008-02-07,9.635,10.044,9.44,10.044,60975,0
2008-02-08,10.009,10.098,9.742,9.991,59063,0
2008-02-11,9.92,10.044,9.92,10.035,70314,0
2008-02-12,10.098,10.098,9.911,10.009,100240,0
2008-02-13,10.044,10.133,9.964,10.053,65589,0
2008-02-14,10.062,10.187,9.689,9.884,110029,0
2008-02-15,9.813,9.964,9.618,9.929,324455,0
2008-02-19,10.08,10.133,9.795,10.026,483421,0
2008-02-20,9.955,10.089,9.778,10.053,541470,0
2008-02-21,10.115,10.115,9.831,10.035,610321,0
2008-02-22,10.053,10.053,9.591,10.026,515369,0
2008-02-25,10.044,10.044,9.4844,10.044,1943018,0
2008-02-26,10,10.4,9.929,10.338,279905,0
2008-02-27,10.213,10.524,10.107,10.338,145690,0
2008-02-28,10.311,10.48,10.071,10.187,60862,0
2008-02-29,10.098,10.151,9.564,9.653,90227,0
2008-03-03,9.644,9.644,9.3332,9.546,91015,0
2008-03-04,9.52,9.76,9.3775,9.644,96301,0
2008-03-05,9.618,9.618,9.3421,9.44,85615,0
2008-03-06,9.3954,9.4665,8.8443,8.942,114751,0
2008-03-07,8.72,9.0043,8.6931,8.9243,90340,0
2008-03-10,8.8532,8.8532,8.3289,8.3555,124988,0
2008-03-11,8.5599,9.4131,8.5599,9.2533,124090,0
2008-03-12,9.3954,9.662,9.1821,9.2443,78598,0
2008-03-13,9.0666,10.044,8.8265,10.009,156097,0
2008-03-14,10,10.098,8.7554,8.7643,155477,0
2008-03-17,8.5688,8.8265,8.4888,8.5423,109614,0
2008-03-18,8.7643,10,8.6399,9.982,143352,0
2008-03-19,9.955,9.955,9.0755,9.0843,119478,0
2008-03-20,9.778,10,9.2799,9.3509,156490,0
2008-03-24,9.4131,9.857,9.3866,9.778,75938,0
2008-03-25,9.778,9.946,9.3954,9.689,126113,0
2008-03-26,9.662,9.938,9.662,9.84,43763,0
2008-03-27,9.893,10.089,9.573,9.902,51076,0
2008-03-28,9.938,10.009,9.635,9.68,39261,0
2008-03-31,9.689,10,9.626,9.706,34424,0
2008-04-01,9.778,10.195,9.724,10.195,64689,0
2008-04-02,10.133,10.284,9.929,10.222,65752,0
2008-04-03,10.107,10.453,9.973,10.426,49162,0
2008-04-04,10.391,10.587,10.338,10.515,62437,0
2008-04-07,10.515,10.542,10.364,10.453,56026,0
2008-04-08,10.382,10.507,10.338,10.507,55800,0
2008-04-09,10.444,10.507,10.018,10.16,63225,0
2008-04-10,10.089,10.435,9.813,10.4,88538,0
2008-04-11,10.222,10.222,9.3687,9.3866,127807,0
2008-04-14,9.4221,9.511,9.2533,9.44,51650,0
2008-04-15,9.4844,9.52,9.271,9.4311,35485,0
2008-04-16,9.511,10.409,9.3687,10.213,119467,0
2008-04-17,10.169,10.195,9.822,10.124,82045,0
2008-04-18,10.293,10.338,9.946,10.284,153043,0
2008-04-21,10.284,10.595,10.284,10.569,67955,0
2008-04-22,10.435,10.498,9.831,10.115,71221,0
2008-04-23,10.16,10.16,9.715,9.84,43880,0
2008-04-24,9.822,10.142,9.4221,9.884,172245,0
2008-04-25,10,10.311,9.715,10.071,97800,0
2008-04-28,10.107,10.364,9.733,10.187,62635,0
2008-04-29,10.249,10.249,9.795,9.946,59622,0
2008-04-30,9.946,10.187,9.804,9.849,31123,0
2008-05-01,9.822,10.018,9.795,9.982,331143,0
2008-05-02,10.071,10.071,9.804,9.84,63096,0
2008-05-05,9.902,9.902,9.635,9.778,149523,0
2008-05-06,10.053,10.053,9.618,9.884,208347,0
2008-05-07,9.866,9.911,9.4042,9.4488,129771,0
2008-05-08,9.511,9.52,9.2354,9.3066,109531,0
2008-05-09,9.3066,9.671,9.271,9.6,51793,0
2008-05-12,9.6,9.938,9.511,9.813,70529,0
2008-05-13,9.804,9.831,9.689,9.742,29519,0
2008-05-14,9.742,9.831,9.6,9.689,34332,0
2008-05-15,9.644,10.071,9.644,9.911,38418,0
2008-05-16,9.946,9.946,9.4311,9.662,61816,0
2008-05-19,9.751,9.973,9.662,9.724,43268,0
2008-05-20,9.751,9.751,9.4665,9.626,43237,0
2008-05-21,9.689,9.955,9.555,9.724,56430,0
2008-05-22,9.778,9.955,9.706,9.822,49142,0
2008-05-23,9.822,9.911,9.3154,9.591,53908,0
2008-05-27,9.591,9.804,9.546,9.733,33188,0
2008-05-28,9.671,9.955,9.671,9.946,86052,0
2008-05-29,9.929,10.195,9.857,10.044,38678,0
2008-05-30,10.044,10.222,9.875,10.222,84105,0
2008-06-02,10.187,10.24,10,10.24,80195,0
2008-06-03,10.24,10.507,10.026,10.32,177090,0
2008-06-04,10.32,10.498,10.231,10.338,50033,0
2008-06-05,10.418,10.578,10.187,10.507,95601,0
2008-06-06,10.391,10.391,9.991,9.991,41773,0
2008-06-09,9.946,9.955,9.502,9.555,40542,0
2008-06-10,9.52,9.822,9.4576,9.778,45193,0
2008-06-11,9.76,10.009,9.591,9.795,71405,0
2008-06-12,9.866,10.115,9.822,9.991,45860,0
2008-06-13,10.08,10.107,9.724,10.107,51835,0
2008-06-16,10.115,10.133,9.982,10.08,37252,0
2008-06-17,10.071,10.071,9.822,9.991,23419,0
2008-06-18,9.857,9.973,9.573,9.68,46577,0
2008-06-19,9.68,9.813,9.6,9.795,81790,0
2008-06-20,9.849,9.849,9.3599,9.4221,75340,0
2008-06-23,9.4754,9.4754,9.2622,9.2622,33147,0
2008-06-24,9.2265,9.3066,9.0221,9.0221,39756,0
2008-06-25,9.0221,9.555,8.9954,9.3243,69223,0
2008-06-26,9.2622,9.3154,9.0843,9.1289,44163,0
2008-06-27,9.1376,9.1555,8.8,8.8,139486,0
2008-06-30,8.6842,8.942,8.4621,8.4709,69334,0
2008-07-01,8.631,9.0221,8.4532,8.862,143678,0
2008-07-02,9.0132,9.0843,8.631,8.6842,86869,0
2008-07-03,8.7111,8.8443,8.4977,8.6399,28538,0
2008-07-07,8.7465,8.951,8.3733,8.5776,54587,0
2008-07-08,8.6222,8.88,8.5334,8.88,45628,0
2008-07-09,8.8177,8.88,8.4709,8.4977,39266,0
2008-07-10,8.4977,8.7822,8.4532,8.6754,48346,0
2008-07-11,8.5244,8.7288,8.4799,8.7288,49551,0
2008-07-14,8.7554,8.7733,8.4621,8.5688,43490,0
2008-07-15,8.4444,8.7111,8.2665,8.5688,45486,0
2008-07-16,8.6399,8.7911,8.6222,8.72,35710,0
2008-07-17,8.72,8.8088,8.6044,8.7288,70202,0
2008-07-18,8.7288,8.7465,8.5423,8.6754,58307,0
2008-07-21,8.5865,8.6842,8.3645,8.5334,65331,0
2008-07-22,8.4532,8.7643,8.4266,8.7643,38167,0
2008-07-23,8.7288,8.7554,8.5423,8.6754,28536,0
2008-07-24,8.8354,8.8711,8.6488,8.7111,45764,0
2008-07-25,8.862,8.862,8.5155,8.6134,51667,0
2008-07-28,8.4977,8.6044,8.3021,8.3289,22425,0
2008-07-29,8.4355,8.88,8.3289,8.8265,39490,0
2008-07-30,8.9599,9.04,8.7733,8.862,37933,0
2008-07-31,8.7111,9.1021,8.631,8.862,35038,0
2008-08-01,8.9688,8.9777,8.6931,8.9153,28754,0
2008-08-04,8.8977,8.951,8.6134,8.7465,20213,0
2008-08-05,8.862,9.1289,8.7911,9.04,46198,0
2008-08-06,9.04,9.2887,8.942,9.2443,34244,0
2008-08-07,9.1376,9.2177,8.9688,9.0755,22387,0
2008-08-08,9.0576,9.4665,8.942,9.2533,31724,0
2008-08-11,9.1821,9.546,8.951,9.4933,38680,0
2008-08-12,9.4933,9.555,9.4131,9.511,20134,0
2008-08-13,9.555,9.68,9.3154,9.653,34202,0
2008-08-14,9.4665,9.778,9.44,9.715,35864,0
2008-08-15,9.866,9.866,9.3066,9.3866,44728,0
2008-08-18,9.3866,9.4221,9.2089,9.4221,33641,0
2008-08-19,9.2887,9.2976,9.0666,9.1464,21499,0
2008-08-20,9.2976,9.2976,8.942,8.9866,21379,0
2008-08-21,8.942,9.4488,8.942,9.1464,40317,0
2008-08-22,9.3154,9.626,9.2887,9.582,25223,0
2008-08-25,9.44,9.582,9.1198,9.1464,16765,0
2008-08-26,9.2265,9.3243,8.9243,8.9954,32628,0
2008-08-27,8.8889,9.1998,8.8889,9.0843,32742,0
2008-08-28,9.0489,9.4221,9.0489,9.3775,19465,0
2008-08-29,9.3775,9.4221,9.3154,9.3509,17276,0
2008-09-02,9.555,9.555,8.9153,9.1909,49425,0
2008-09-03,9.2443,9.2443,8.8,8.8,107435,0
2008-09-04,8.8354,8.8443,8.4709,8.5865,37183,0
2008-09-05,8.5599,8.5599,8.2844,8.3998,33524,0
2008-09-08,8.7288,8.7465,8.4087,8.5155,35710,0
2008-09-09,8.6044,8.6931,8.4977,8.5955,43373,0
2008-09-10,8.7111,8.7377,8.5334,8.6577,243645,0
2008-09-11,8.6577,8.7911,8.5599,8.7643,23206,0
2008-09-12,8.7911,8.8177,8.6931,8.7911,24588,0
2008-09-15,8.0889,8.88,8.0889,8.5244,37435,0
2008-09-16,8.4444,8.8443,8.3645,8.8,103604,0
2008-09-17,8.631,8.6665,8.4444,8.5511,67565,0
2008-09-18,8.5334,8.8889,8.3289,8.8889,144561,0
2008-09-19,8.88,9.6,8.88,9.3421,185496,0
2008-09-22,9.3332,9.3687,9.1289,9.2799,77273,0
2008-09-23,9.3687,9.4488,9.1198,9.4488,66595,0
2008-09-24,9.4665,9.4665,9.1021,9.3154,87385,0
2008-09-25,9.3421,9.511,9.3421,9.4754,58008,0
2008-09-26,9.52,9.52,9.3243,9.44,29889,0
2008-09-29,9.2443,9.4933,8.6577,8.88,69038,0
2008-09-30,8.9065,9.2533,8.9065,9.1289,87780,0
2008-10-01,9.031,9.511,9.031,9.3154,46517,0
2008-10-02,9.2443,9.813,9.0755,9.778,58187,0
2008-10-03,9.884,10,9.2089,9.2265,65814,0
2008-10-06,9.0043,9.671,8.7111,9.644,85757,0
2008-10-07,9.76,11.058,9.511,10.338,199283,0
2008-10-08,10.187,10.667,10.16,10.426,143943,0
2008-10-09,10.364,10.693,9.2976,9.778,134119,0
2008-10-10,9.4488,9.4488,5.7778,7.1912,173731,0
2008-10-13,7.9021,8.5955,7.5731,8.5955,67195,0
2008-10-14,8.5955,8.7111,7.9998,8.2844,64171,0
2008-10-15,8.2044,8.4444,7.8043,7.8131,56705,0
2008-10-16,7.8131,8.9243,7.6443,8.862,137669,0
2008-10-17,8.5776,9.1109,8.4888,8.7733,68998,0
2008-10-20,8.8977,10.009,8.8088,9.955,43906,0
2008-10-21,9.769,9.946,9.4131,9.626,29614,0
2008-10-22,9.3332,10,9.3332,9.529,53199,0
2008-10-23,9.644,9.991,9.2089,9.893,42684,0
2008-10-24,9.4221,10.089,9.4221,9.991,57597,0
2008-10-27,9.4488,9.875,9.2089,9.4933,52779,0
2008-10-28,9.697,10.613,9.538,10.613,48170,0
2008-10-29,10.409,11.226,10.4,10.898,82936,0
2008-10-30,11.102,12.355,10.96,12.32,94624,0
2008-10-31,11.822,12.249,11.582,12.249,85379,0
2008-11-03,12.089,12.667,11.938,12.213,99632,0
2008-11-04,12.222,12.444,11.582,12.027,114608,0
2008-11-05,11.911,12.311,11.564,11.724,81604,0
2008-11-06,11.618,11.964,11.413,11.413,62936,0
2008-11-07,11.555,12.329,11.04,11.271,89343,0
2008-11-10,11.564,11.884,11.129,11.235,35355,0
2008-11-11,11.155,11.289,10.853,10.942,37102,0
2008-11-12,10.746,10.933,10.444,10.444,70736,0
2008-11-13,10.515,11.369,10.231,11.333,62435,0
2008-11-14,11.066,11.102,10.418,10.453,25915,0
2008-11-17,10.347,10.675,10.098,10.107,41243,0
2008-11-18,10.124,10.266,9.3599,9.938,46641,0
2008-11-19,9.938,10.204,9.511,9.511,27003,0
2008-11-20,9.44,10.426,9.04,9.1643,32237,0
2008-11-21,9.3509,9.564,8.2489,9.564,56508,0
2008-11-24,9.697,10.622,9.3509,10.373,43880,0
2008-11-25,10.311,10.32,9.831,9.866,54457,0
2008-11-26,9.6,10.222,9.4221,10.222,36941,0
2008-11-28,10.133,10.187,9.973,10.187,10434,0
2008-12-01,9.857,10.018,8.3289,8.4266,69174,0
2008-12-02,8.5865,9.3332,8.5511,9.1464,38009,0
2008-12-03,8.8711,10.222,8.8711,10.222,70995,0
2008-12-04,10.071,10.133,8.9243,9.1109,39427,0
2008-12-05,8.951,10.4,8.951,10.4,61419,0
2008-12-08,10.702,11.555,10.489,11.093,52465,0
2008-12-09,11.075,11.529,10.631,11.093,76159,0
2008-12-10,11.289,11.564,11.12,11.564,33603,0
2008-12-11,11.369,11.555,10.56,10.924,25088,0
2008-12-12,10.649,11.689,10.649,11.635,45066,0
2008-12-15,11.715,11.769,11.502,11.52,23896,0
2008-12-16,11.698,12.409,11.698,12.409,50782,0
2008-12-17,12.426,12.444,12.249,12.391,41628,0
2008-12-18,12.346,12.649,12.133,12.337,56535,0
2008-12-19,12.542,12.951,11.022,11.022,101091,0
2008-12-22,11.155,11.982,10.782,11.733,44721,0
2008-12-23,11.831,11.929,11.244,11.458,36712,0
2008-12-24,11.502,11.626,11.315,11.502,15750,0
2008-12-26,11.582,11.582,10.871,11.084,17431,0
2008-12-29,11.093,11.244,10.4,10.578,24966,0
2008-12-30,10.755,11.493,10.693,11.422,36207,0
2008-12-31,11.555,11.911,11.342,11.911,27533,0
2009-01-02,11.92,12.186,11.644,12.062,23118,0
2009-01-05,12.018,12.124,11.689,12.124,15343,0
2009-01-06,12.266,12.889,12.266,12.711,40664,0
2009-01-07,12.604,12.684,12.106,12.498,62842,0
2009-01-08,12.409,12.818,12.337,12.755,42461,0
2009-01-09,12.72,12.72,11.618,11.653,32934,0
2009-01-12,11.6,11.92,11.351,11.386,27987,0
2009-01-13,11.342,11.867,11.147,11.342,55665,0
2009-01-14,11.173,11.298,10.658,10.72,31021,0
2009-01-15,10.702,11.226,10.302,11.226,33339,0
2009-01-16,11.235,11.991,10.551,10.951,28129,0
2009-01-20,10.587,10.72,9.946,9.946,27777,0
2009-01-21,9.689,11.155,9.3332,11.155,50709,0
2009-01-22,10.853,11.129,10.275,10.489,23290,0
2009-01-23,10.231,10.551,10.071,10.355,13186,0
2009-01-26,10.4,10.809,10.071,10.551,9424,0
2009-01-27,10.551,11.058,10.355,10.764,26561,0
2009-01-28,10.915,11.422,10.915,11.36,25810,0
2009-01-29,11.2,11.404,10.524,10.524,15637,0
2009-01-30,10.604,10.604,10.249,10.275,12237,0
2009-02-02,10.098,11.066,10.035,11.004,25837,0
2009-02-03,11.066,11.253,10.96,11.084,22284,0
2009-02-04,11.049,11.084,10.675,10.675,14849,0
2009-02-05,10.613,10.613,10.213,10.311,33375,0
2009-02-06,10.32,10.658,10.32,10.613,22226,0
2009-02-09,10.578,10.898,10.578,10.773,11476,0
2009-02-10,10.649,10.8,10.204,10.204,18341,0
2009-02-11,10.257,10.444,10.222,10.311,13591,0
2009-02-12,10.213,10.622,9.795,10.249,20551,0
2009-02-13,10.293,10.746,10.293,10.373,8987,0
2009-02-17,10.178,10.266,9.982,9.982,15157,0
2009-02-18,10.035,10.035,9.3332,9.44,18911,0
2009-02-19,9.529,9.751,9.3509,9.3866,9218,0
2009-02-20,9.2799,9.76,9.1109,9.4844,25311,0
2009-02-23,9.52,9.52,8.7822,8.7822,15052,0
2009-02-24,8.9243,9.4311,8.8443,9.4131,25092,0
2009-02-25,9.3332,9.3332,8.8,8.8,13524,0
2009-02-26,8.7288,9.2887,8.1866,8.1866,44204,0
2009-02-27,8.0354,8.391,7.6977,8.24,31748,0
2009-03-02,8.2932,8.6488,7.7688,7.7688,32436,0
2009-03-03,7.8754,8.1066,6.72,6.7733,70490,0
2009-03-04,6.9245,7.2978,6.9245,7.2,21440,0
2009-03-05,6.9866,7.1465,6.88,6.88,18168,0
2009-03-06,6.9333,6.9333,6.5244,6.9066,21815,0
2009-03-09,6.7555,6.8979,6.3466,6.3466,20500,0
2009-03-10,6.631,7.111,6.631,7.04,19439,0
2009-03-11,6.9954,7.431,6.6578,6.6844,17557,0
2009-03-12,6.631,7.4576,6.569,7.4576,24002,0
2009-03-13,7.5199,7.9464,7.4931,7.8754,25102,0
2009-03-16,7.9288,8.4178,7.5731,7.5731,19392,0
2009-03-17,7.5911,7.911,7.1912,7.7864,15089,0
2009-03-18,7.7331,8.5865,7.7331,8.5155,15526,0
2009-03-19,8.6134,9.271,8.4266,8.5599,18556,0
2009-03-20,8.6488,8.88,8.222,8.4977,58421,0
2009-03-23,8.7643,9.1376,8.4977,9.1376,48217,0
2009-03-24,8.951,9.1821,8.6044,8.6044,28274,0
2009-03-25,8.7111,9.0843,8.631,9.031,15414,0
2009-03-26,9.1109,9.778,9.0755,9.778,30503,0
2009-03-27,9.511,9.84,8.9065,8.9065,24211,0
2009-03-30,8.6222,8.9777,8.4709,8.7643,15960,0
2009-03-31,8.9065,9.555,8.8889,8.8889,22002,0
2009-04-01,8.8,9.4221,8.4444,9.4221,30525,0
2009-04-02,9.555,10.115,8.8088,9.857,41526,0
2009-04-03,9.804,10.453,9.804,10.329,30649,0
2009-04-06,10.275,10.435,9.795,10.169,17934,0
2009-04-07,10.044,10.044,9.1909,9.3866,41549,0
2009-04-08,9.4488,10.338,9.3775,9.911,47986,0
2009-04-09,10.48,10.613,10.035,10.444,29474,0
2009-04-13,10.453,10.471,9.866,10.471,20812,0
2009-04-14,10.275,10.524,10.16,10.293,12553,0
2009-04-15,10.178,10.195,9.778,10.044,25993,0
2009-04-16,10.107,10.524,9.84,10.471,32850,0
2009-04-17,10.507,10.64,9.778,10.604,25704,0
2009-04-20,10.302,10.302,9.778,10.089,23591,0
2009-04-21,10.044,11.111,10.044,10.773,22361,0
2009-04-22,10.569,11.102,10.435,10.613,54002,0
2009-04-23,10.595,10.667,10.302,10.391,19801,0
2009-04-24,10.524,11.395,10.507,11.093,64216,0
2009-04-27,10.835,10.889,10.409,10.64,53841,0
2009-04-28,10.507,11.191,10.329,10.933,32811,0
2009-04-29,10.88,11.609,10.88,11.422,22750,0
2009-04-30,11.467,11.867,10.764,10.764,50250,0
2009-05-01,10.729,11.058,10.355,10.569,40622,0
2009-05-04,10.658,11.04,10.24,10.738,38857,0
2009-05-05,10.613,10.613,9.2799,9.529,43125,0
2009-05-06,9.564,9.564,8.9331,8.951,48022,0
2009-05-07,8.5955,9.031,8.5688,8.7377,56441,0
2009-05-08,8.9243,9.2177,8.8889,8.8889,36244,0
2009-05-11,8.7465,9.1021,8.5955,8.9065,22957,0
2009-05-12,8.9688,9.2177,8.8177,8.9243,34016,0
2009-05-13,8.8088,8.88,8.4178,8.4888,39676,0
2009-05-14,8.5064,8.9331,8.4977,8.6754,33691,0
2009-05-15,8.6754,8.951,8.6222,8.6399,32376,0
2009-05-18,8.7554,9.1109,8.7111,9.1021,25873,0
2009-05-19,9.1909,9.3954,8.8443,8.8977,27253,0
2009-05-20,8.9777,9.0666,8.1866,8.2132,82136,0
2009-05-21,8.1866,8.4621,7.671,7.7777,76668,0
2009-05-22,7.8399,7.8399,7.2888,7.3243,74250,0
2009-05-26,7.3333,7.9198,7.3333,7.4399,71717,0
2009-05-27,7.4488,7.6443,7.2622,7.3065,52560,0
2009-05-28,7.431,7.7688,7.2799,7.4042,36476,0
2009-05-29,7.5553,7.6443,6.1778,6.7645,411054,0
2009-06-01,6.9866,7.3865,6.2754,6.4443,316611,0
2009-06-02,6.5066,6.7911,6.4532,6.56,84637,0
2009-06-03,6.5955,6.7555,6.48,6.56,68019,0
2009-06-04,6.5867,7.0222,6.5867,6.8355,73738,0
2009-06-05,6.88,6.9689,6.8088,6.871,59913,0
2009-06-08,6.7023,7.1912,6.5955,6.9866,111381,0
2009-06-09,7.0488,7.0488,6.7911,6.8533,47416,0
2009-06-10,6.8888,6.9333,6.649,6.7467,70205,0
2009-06-11,6.7645,7.3421,6.7645,7.1912,125216,0
2009-06-12,7.2622,7.3333,6.871,6.9778,47681,0
2009-06-15,6.9778,7.0755,6.7822,7.0578,31292,0
2009-06-16,7.0844,7.0844,6.649,6.649,64605,0
2009-06-17,6.6665,7.0578,6.6665,7.0488,46097,0
2009-06-18,7.0222,7.111,6.7911,6.8444,21323,0
2009-06-19,6.9689,7.0933,6.8,6.8177,109591,0
2009-06-22,6.8177,6.9333,6.5422,6.5422,100122,0
2009-06-23,6.5778,6.6756,5.9378,5.9909,109102,0
2009-06-24,6.0355,6.2223,6,6.0088,47830,0
2009-06-25,6,6.3112,6,6.3112,54329,0
2009-06-26,6.2578,6.551,6.0088,6.4712,227763,0
2009-06-29,6.489,7.2177,6.3644,6.7289,79040,0
2009-06-30,6.7555,6.9778,6.5066,6.56,87258,0
2009-07-01,6.6399,6.9245,6.4178,6.8,78218,0
2009-07-02,6.6665,6.7111,6.4001,6.4001,51858,0
2009-07-06,6.2666,6.569,6.1778,6.5156,55435,0
2009-07-07,6.5156,6.5156,6.2042,6.2133,51033,0
2009-07-08,6.249,6.569,6.1954,6.2312,53614,0
2009-07-09,6.2223,6.3466,5.9644,5.9732,29323,0
2009-07-10,5.9111,6.0266,5.6977,5.742,52850,0
2009-07-13,5.8311,6.48,5.7688,6.48,36539,0
2009-07-14,6.4001,6.4532,5.9287,6.0266,41624,0
2009-07-15,6.1334,6.3288,6.0712,6.1688,30177,0
2009-07-16,6.1334,6.3023,6.0177,6.2933,37151,0
2009-07-17,6.3023,6.3644,6.151,6.1866,44692,0
2009-07-20,6.2133,6.3379,5.4399,5.8756,180615,0
2009-07-21,5.8578,5.9556,5.5642,5.8044,26968,0
2009-07-22,5.7065,6.2754,5.6888,6.1866,85282,0
2009-07-23,6.151,6.4443,6.1244,6.2578,41108,0
2009-07-24,6.2578,6.2578,5.8934,6.1778,37529,0
2009-07-27,6.151,6.16,5.9822,6.0445,21580,0
2009-07-28,6.08,6.1155,5.9111,6,21993,0
2009-07-29,5.9644,6.1688,5.8666,6.0623,35970,0
2009-07-30,6.1778,6.2933,6.08,6.2754,27774,0
2009-07-31,6.2666,6.2666,5.9378,6.0712,28456,0
2009-08-03,6.0445,6.2578,5.8666,6.2312,63818,0
2009-08-04,6.2133,6.24,6.0266,6.0535,33779,0
2009-08-05,6.0266,6.3288,5.9466,6.0266,74055,0
2009-08-06,6.0355,6.2042,5.7866,5.8489,56830,0
2009-08-07,5.9556,6.3466,5.8845,6.3201,56874,0
2009-08-10,6.2666,6.2666,5.9199,6.0535,47856,0
2009-08-11,6,6,5.7955,5.9822,40243,0
2009-08-12,5.9732,5.9909,5.9022,5.9378,30059,0
2009-08-13,5.9556,6.1334,5.9111,6.0977,15550,0
2009-08-14,6.08,6.08,5.8399,5.8666,14751,0
2009-08-17,5.8399,5.9556,5.7778,5.9556,30350,0
2009-08-18,6.0088,6.1155,5.9378,6.0355,37687,0
2009-08-19,5.9644,6.08,5.9644,6.08,17055,0
2009-08-20,6.0445,6.0712,5.8756,6.0623,19502,0
2009-08-21,6.1422,6.151,5.9199,6.1334,30756,0
2009-08-24,6.1334,6.4979,5.9732,6.489,48730,0
2009-08-25,6.489,6.6222,6.3112,6.4712,42836,0
2009-08-26,6.48,6.5156,6.24,6.3732,58965,0
2009-08-27,6.3379,6.4354,6.0623,6.3379,17826,0
2009-08-28,6.7379,6.7379,6.0889,6.2666,38608,0
2009-08-31,6.1688,6.3023,6.0088,6.0977,38263,0
2009-09-01,6.0977,6.3379,5.9732,6.0977,33860,0
2009-09-02,5.8666,6.0535,5.7866,6.0088,30926,0
2009-09-03,6.0266,6.08,5.8132,5.9466,60766,0
2009-09-04,5.9556,6.0177,5.8666,5.9287,20066,0
2009-09-08,5.9466,5.9909,5.8222,5.9111,19743,0
2009-09-09,5.9287,5.9287,5.742,5.8666,28890,0
2009-09-10,5.8578,5.9732,5.8399,5.9732,20105,0
2009-09-11,5.9909,6.1244,5.9111,5.9466,46027,0
2009-09-14,5.8132,6.0355,5.8132,5.9287,42401,0
2009-09-15,5.8132,5.9732,5.7065,5.9022,32105,0
2009-09-16,5.8934,5.9556,5.7778,5.9199,24502,0
2009-09-17,5.8934,5.9466,5.7955,5.9287,48308,0
2009-09-18,5.9556,6.3732,5.9556,6.3201,72356,0
2009-09-21,6.2754,6.3555,6.0977,6.2578,49778,0
2009-09-22,6.3379,6.409,6.08,6.2312,38341,0
2009-09-23,6.2933,6.4266,5.9111,6.0088,46473,0
2009-09-24,6.0535,6.3555,6.0088,6.0355,27229,0
2009-09-25,6.0355,6.0445,5.8934,5.9822,42373,0
2009-09-28,6,6.2223,5.9378,6.1422,48571,0
2009-09-29,6.151,6.3466,6.0623,6.0889,30248,0
2009-09-30,6.0889,6.0889,5.8756,5.9556,25376,0
2009-10-01,5.9466,6.0088,5.8044,5.8222,28302,0
2009-10-02,5.7866,6.08,5.7866,5.8399,21125,0
2009-10-05,5.9022,6.0712,5.8489,5.9556,39519,0
2009-10-06,5.9909,6.16,5.8666,5.9732,35066,0
2009-10-07,5.9644,5.9909,5.7778,5.9022,37199,0
2009-10-08,5.9732,6.1065,5.9199,6,31402,0
2009-10-09,6,6.0623,5.9287,6.0355,15915,0
2009-10-12,6.1065,6.24,6.0623,6.0623,41916,0
2009-10-13,6.0712,6.3112,6.0535,6.2133,31552,0
2009-10-14,6.2754,6.3911,6.2578,6.3911,21970,0
2009-10-15,6.3201,6.3379,6.1688,6.1688,35485,0
2009-10-16,6.1334,6.2223,6.0889,6.1334,22063,0
2009-10-19,6.1688,6.2843,6.1065,6.249,25925,0
2009-10-20,6.2843,6.3821,6.08,6.1866,38059,0
2009-10-21,6.1334,6.2133,5.9287,5.9644,29826,0
2009-10-22,5.8934,6.0712,5.7955,6.0535,30036,0
2009-10-23,6.0535,6.0623,5.8222,5.8311,38449,0
2009-10-26,5.8222,6,5.7155,5.7155,13321,0
2009-10-27,5.742,5.9556,5.742,5.8044,18120,0
2009-10-28,5.8044,5.9111,5.6798,5.6798,19452,0
2009-10-29,5.76,5.8489,5.6,5.7333,57599,0
2009-10-30,5.6888,5.8044,5.4842,5.511,40965,0
2009-11-02,5.5465,5.6353,4.7555,5.4399,94712,0
2009-11-03,5.3865,5.9022,5.2977,5.7243,61198,0
2009-11-04,5.76,5.7955,5.4932,5.5465,63078,0
2009-11-05,5.6444,6.0266,5.5642,6.0266,178427,0
2009-11-06,6.0177,6.0445,5.8222,5.9199,94672,0
2009-11-09,5.9644,6.08,5.8756,6.0445,74037,0
2009-11-10,6.0266,6.1244,5.9556,6.1155,39014,0
2009-11-11,6.151,6.3112,6.1244,6.2933,39276,0
2009-11-12,6.2843,6.3288,6.1954,6.24,30236,0
2009-11-13,6.2578,6.3023,6.1422,6.3023,11939,0
2009-11-16,6.3644,6.6132,6.3201,6.462,32603,0
2009-11-17,6.4266,6.5244,6.3644,6.462,12668,0
2009-11-18,6.4443,6.489,6.1334,6.3023,31230,0
2009-11-19,6.2223,6.2223,6.0445,6.0535,23073,0
2009-11-20,6.0535,6.1866,5.9732,6.0177,22050,0
2009-11-23,6.1155,6.2843,6.1065,6.151,24304,0
2009-11-24,6.1334,6.1334,6.0088,6.0445,24467,0
2009-11-25,6.0623,6.1155,5.9909,6.0177,11363,0
2009-11-27,5.9556,6.0712,5.9466,5.9466,17844,0
2009-11-30,5.9022,6.1155,5.9022,6.0623,37779,0
2009-12-01,6.1334,6.2223,6.0177,6.1065,31346,0
2009-12-02,6.1244,6.2042,5.9466,6.0977,50654,0
2009-12-03,6.1065,6.1954,5.9556,5.9732,40023,0
2009-12-04,6.2223,6.2223,6.0445,6.2042,41287,0
2009-12-07,6.2578,6.48,6.2042,6.3555,53820,0
2009-12-08,6.2843,6.2933,6.1778,6.1778,19818,0
2009-12-09,6.151,6.2933,5.9111,6.2042,30061,0
2009-12-10,6.1866,6.2666,6.0266,6.0623,23123,0
2009-12-11,6.0977,6.0977,5.9556,6.08,31747,0
2009-12-14,6.0889,6.151,5.9556,6.1334,53372,0
2009-12-15,6.1334,6.2223,6.0623,6.08,63123,0
2009-12-16,6.151,6.151,5.9644,6.0445,18118,0
2009-12-17,6.0177,6.08,5.9466,5.9556,22028,0
2009-12-18,6.0266,6.3023,6.0266,6.24,114816,0
2009-12-21,6.2578,6.3112,6.08,6.2312,32004,0
2009-12-22,6.2223,6.2843,6.1688,6.24,13965,0
2009-12-23,6.249,6.3112,6.1778,6.2843,15061,0
2009-12-24,6.2933,6.3112,6.2666,6.3023,9885,0
2009-12-28,6.2666,6.3023,6.2666,6.2754,23200,0
2009-12-29,6.3023,6.3023,6.249,6.2754,16656,0
2009-12-30,6.2666,6.2933,6.2223,6.2754,24857,0
2009-12-31,6.2754,6.3112,6.1688,6.1688,20324,0
2010-01-04,6.249,6.569,6.249,6.5244,42016,0
2010-01-05,6.5066,6.5066,6.4001,6.4178,19079,0
2010-01-06,6.3911,6.5955,6.3201,6.3288,38208,0
2010-01-07,6.2933,6.56,6.2933,6.5333,81229,0
2010-01-08,6.5244,6.6222,6.3821,6.489,38707,0
2010-01-11,6.5066,6.6222,6.3911,6.4001,28464,0
2010-01-12,6.3644,6.7023,6.3644,6.5244,44341,0
2010-01-13,6.5333,6.6222,6.4979,6.5156,32659,0
2010-01-14,6.5066,6.6132,6.3732,6.5422,21921,0
2010-01-15,6.5955,6.649,6.4001,6.4712,52613,0
2010-01-19,6.4979,6.6132,6.4178,6.6044,19255,0
2010-01-20,6.5778,6.6665,6.4001,6.5066,34245,0
2010-01-21,6.5066,6.5867,6.3288,6.3288,60142,0
2010-01-22,6.3379,6.4178,6.24,6.24,35032,0
2010-01-25,6.2933,6.409,6.2933,6.3555,33613,0
2010-01-26,6.3466,6.4001,6.2223,6.24,16844,0
2010-01-27,6.2223,6.2933,6.0889,6.24,33575,0
2010-01-28,6.2312,6.2312,6.0177,6.0177,19624,0
2010-01-29,6.0623,6.0623,6,6.0266,21979,0
2010-02-01,6.0623,6.1155,5.9556,5.9644,33798,0
2010-02-02,5.9556,6.1244,5.8489,6,56363,0
2010-02-03,5.9556,5.9556,5.7866,5.8578,29318,0
2010-02-04,5.8222,6.1778,5.7778,5.9644,89683,0
2010-02-05,5.9822,5.9822,5.8311,5.9556,21592,0
2010-02-08,5.9644,6.0177,5.9199,5.9287,14652,0
2010-02-09,6.0266,6.0623,5.9287,6.0535,16116,0
2010-02-10,6.0445,6.0712,5.9556,6,31160,0
2010-02-11,5.9909,6.0535,5.8756,6.0445,21000,0
2010-02-12,5.9909,6.151,5.9378,6.1065,17605,0
2010-02-16,6.1778,6.2223,6.0445,6.2133,17027,0
2010-02-17,6.2133,6.2133,6.0712,6.1688,10921,0
2010-02-18,6.1422,6.3112,6.1065,6.2754,8929,0
2010-02-19,6.2754,6.4178,6.2754,6.3379,18899,0
2010-02-22,6.3821,6.56,6.3821,6.489,38655,0
2010-02-23,6.5066,6.7822,6.4001,6.6578,65853,0
2010-02-24,6.6578,6.6665,6.489,6.5333,36301,0
2010-02-25,6.4266,6.5867,6.3466,6.5422,29082,0
2010-02-26,6.569,6.631,6.409,6.4178,35217,0
2010-03-01,6.48,6.6933,6.4266,6.6665,38202,0
2010-03-02,6.6578,7.2533,6.6578,7.2445,99911,0
2010-03-03,7.2622,7.5021,7.2177,7.4134,69637,0
2010-03-04,7.4042,7.7598,7.4042,7.7509,33563,0
2010-03-05,7.8131,7.9998,7.6265,7.8665,56691,0
2010-03-08,7.822,7.9553,7.6088,7.7154,41716,0
2010-03-09,7.7154,7.7154,7.2622,7.4842,45947,0
2010-03-10,7.4665,7.4665,7.1556,7.2,73092,0
2010-03-11,7.1289,7.2533,6.8533,7.2533,56728,0
2010-03-12,7.2622,7.351,7.0755,7.3243,46884,0
2010-03-15,7.2888,7.4042,7.1465,7.2799,62349,0
2010-03-16,7.1556,7.2445,6.871,6.9601,56086,0
2010-03-17,6.9512,6.9689,6.8,6.871,30508,0
2010-03-18,6.8,7.1912,6.7822,7.1556,36485,0
2010-03-19,7.2,7.2799,7.0311,7.2,52114,0
2010-03-22,7.431,7.4754,7.2,7.4399,39841,0
2010-03-23,7.5021,7.6354,7.3333,7.5999,73381,0
2010-03-24,7.671,7.7509,7.4754,7.4931,19671,0
2010-03-25,7.4399,7.5109,7.2888,7.2888,21044,0
2010-03-26,7.4222,7.6088,7.4222,7.5199,29101,0
2010-03-29,7.6088,7.7154,7.5199,7.6532,47809,0
2010-03-30,7.6178,7.6798,7.5199,7.671,25157,0
2010-03-31,7.6178,7.6888,7.5731,7.6265,34580,0
2010-04-01,7.6443,7.6977,7.2265,7.2445,50470,0
2010-04-05,7.2888,7.6977,7.1912,7.4222,81162,0
2010-04-06,7.4222,7.6888,7.2177,7.5378,87182,0
2010-04-07,7.4931,7.6178,7.3421,7.431,25955,0
2010-04-08,7.3953,7.4842,7.2622,7.4754,17298,0
2010-04-09,7.4754,7.5378,7.3953,7.4134,19249,0
2010-04-12,7.3865,7.5288,7.3243,7.4754,20937,0
2010-04-13,7.4399,7.5465,7.431,7.4576,29015,0
2010-04-14,7.4754,7.6443,7.351,7.6178,46358,0
2010-04-15,7.671,7.8309,7.6354,7.7154,32036,0
2010-04-16,7.7154,7.7864,7.3777,7.5999,17980,0
2010-04-19,7.5021,7.6354,7.2799,7.4042,19475,0
2010-04-20,7.4576,7.5199,7.4222,7.5199,5600,0
2010-04-21,7.5199,7.5553,7.4399,7.5109,12936,0
2010-04-22,7.4665,7.5999,7.3865,7.5642,19000,0
2010-04-23,7.5299,7.5568,7.3954,7.5479,14437,0
2010-04-26,7.5199,7.662,7.4931,7.5465,40368,0
2010-04-27,7.5553,7.7688,7.5199,7.5553,81055,0
2010-04-28,7.5999,7.662,7.5642,7.582,15060,0
2010-04-29,7.6443,7.6798,7.5642,7.6178,34742,0
2010-04-30,7.5999,7.662,7.5109,7.5465,41599,0
2010-05-03,7.5999,7.9553,7.5999,7.9288,80240,0
2010-05-04,7.8665,7.8665,7.5553,7.5999,66180,0
2010-05-05,7.5553,7.6088,7.111,7.1289,62398,0
2010-05-06,7.1021,7.1824,6.3112,6.3112,68846,0
2010-05-07,6.2754,6.4178,6.2133,6.2133,65839,0
2010-05-10,7.2445,7.5109,6.7023,6.8,49973,0
2010-05-11,6.7111,7.0311,6.151,6.8,43796,0
2010-05-12,6.8533,7.3065,6.7289,7.2799,78209,0
2010-05-13,7.2356,7.3688,7.0844,7.1732,42872,0
2010-05-14,7.1465,7.1732,6.7733,6.8444,33296,0
2010-05-17,6.9601,7.0222,6.6222,6.7111,36979,0
2010-05-18,6.8177,6.9866,6.5156,6.5778,24392,0
2010-05-19,6.5422,6.6222,6.2578,6.3466,28301,0
2010-05-20,6.2933,6.462,5.9466,5.9644,82559,0
2010-05-21,5.9378,6.4354,5.9287,6.2754,63867,0
2010-05-24,6.2754,6.4178,6.0445,6.0535,52112,0
2010-05-25,5.9111,5.9732,5.7778,5.8845,69938,0
2010-05-26,5.9466,6.2042,5.8578,6.0177,42153,0
2010-05-27,6.1688,6.5955,6.0712,6.5867,40483,0
2010-05-28,6.5778,6.631,6.16,6.16,72111,0
2010-06-01,6.151,7.111,6.151,6.9689,86527,0
2010-06-02,6.9778,7.0134,6.6756,6.8533,55254,0
2010-06-03,6.8355,6.9245,6.7023,6.8355,44106,0
2010-06-04,6.72,6.72,6.4266,6.4354,47822,0
2010-06-07,6.489,6.489,6.16,6.16,53748,0
2010-06-08,6.1155,6.151,5.8044,5.8845,34644,0
2010-06-09,5.9732,6.1065,5.7688,5.7955,54697,0
2010-06-10,5.8756,5.9822,5.7778,5.9822,42955,0
2010-06-11,5.9287,6.0445,5.7866,6.0355,22952,0
2010-06-14,6.1866,6.2843,5.8845,5.9111,58296,0
2010-06-15,5.9022,6,5.8222,5.9556,46105,0
2010-06-16,5.9732,6.0535,5.8756,5.9199,36384,0
2010-06-17,5.9287,5.9732,5.8666,5.9556,12535,0
2010-06-18,5.7243,6,5.6621,5.9378,29024,0
2010-06-21,6.0088,6.1155,6.0088,6.1065,35236,0
2010-06-22,6.1065,6.1155,5.9287,5.9556,27653,0
2010-06-23,5.9287,6.1155,5.8666,6.0445,25006,0
2010-06-24,5.9556,5.9909,5.8489,5.8489,29831,0
2010-06-25,5.8934,5.9822,5.5465,5.5821,328787,0
2010-06-28,5.4932,5.6353,5.4399,5.5465,34114,0
2010-06-29,5.4666,5.7243,5.3153,5.3954,59487,0
2010-06-30,5.4142,5.5045,5.3781,5.4232,52608,0
2010-07-01,5.4222,5.5376,5.4043,5.511,49242,0
2010-07-02,5.5732,5.6888,5.3688,5.6798,44607,0
2010-07-06,5.751,5.8132,5.6977,5.8044,92497,0
2010-07-07,5.8399,5.9466,5.6888,5.9466,98072,0
2010-07-08,6.0177,6.2843,5.9822,6.2843,47665,0
2010-07-09,6.249,6.3821,6.2133,6.3732,24148,0
2010-07-12,6.4178,6.551,6.3732,6.3732,40092,0
2010-07-13,6.4443,6.6222,6.2666,6.569,66692,0
2010-07-14,6.56,6.6578,6.4443,6.6578,49965,0
2010-07-15,6.649,6.6578,6.3821,6.48,59329,0
2010-07-16,6.4443,6.4532,6.0977,6.1954,80990,0
2010-07-19,6.1954,6.6132,6.151,6.5333,63261,0
2010-07-20,6.489,6.72,6.4443,6.72,61064,0
2010-07-21,6.7467,6.9245,6.6578,6.7645,52546,0
2010-07-22,6.8888,7.0134,6.6665,7.0134,63008,0
2010-07-23,6.9155,7.2799,6.7822,7.2622,69468,0
2010-07-26,7.2533,7.4576,6.9778,7.4576,89300,0
2010-07-27,7.4754,7.5378,7.3154,7.4842,42126,0
2010-07-28,7.5288,7.5288,7.2978,7.3421,34657,0
2010-07-29,7.4754,7.4931,7.3421,7.4134,60868,0
2010-07-30,7.3865,7.5378,7.3865,7.5199,48131,0
2010-08-02,7.5553,7.8754,7.4754,7.8754,55172,0
2010-08-03,7.911,7.911,7.671,7.7598,21320,0
2010-08-04,7.8399,8.2309,7.5553,8.0711,100641,0
2010-08-05,8.0265,8.5244,8.0265,8.4709,65888,0
2010-08-06,8.3733,8.5423,8.3021,8.5423,64968,0
2010-08-09,8.5776,8.9688,8.5776,8.8711,73059,0
2010-08-10,8.8088,9.271,8.3998,9.0043,93091,0
2010-08-11,8.862,9.1109,8.6577,8.8354,94751,0
2010-08-12,8.7111,9.1021,8.5865,8.6842,50623,0
2010-08-13,8.6931,8.8,8.4266,8.6044,54310,0
2010-08-16,8.5865,8.88,8.4532,8.7554,61890,0
2010-08-17,8.7822,9.1731,8.72,9.0043,80478,0
2010-08-18,9.0221,9.2887,8.9331,9.1376,59832,0
2010-08-19,9.1376,9.1376,7.9733,8.1154,191086,0
2010-08-20,7.9821,8.2578,7.9642,8.2309,55320,0
2010-08-23,8.3111,8.4355,7.7598,7.8665,89480,0
2010-08-24,7.6354,7.662,7.3243,7.3333,63430,0
2010-08-25,7.2,7.2356,7.0222,7.1644,33140,0
2010-08-26,7.1644,7.2177,6.8888,6.8888,28936,0
2010-08-27,6.8979,7.1465,6.8177,7.1199,26668,0
2010-08-30,7.0578,7.2265,6.8444,6.8622,40562,0
2010-08-31,6.8399,6.9121,6.7587,6.7768,22591,0
2010-09-01,6.8622,7.2177,6.8,7.2177,34588,0
2010-09-02,7.1378,7.3065,6.9601,7.0045,40198,0
2010-09-03,7.0666,7.2445,6.8177,7.0755,52858,0
2010-09-07,7.0844,7.5911,7.0134,7.1912,70818,0
2010-09-08,7.1556,7.1556,6.9778,7.0844,27773,0
2010-09-09,7.1021,7.1021,6.9689,6.9689,29663,0
2010-09-10,6.9689,7.2,6.9689,7.0488,19131,0
2010-09-13,7.1465,7.2089,7.0844,7.1465,46675,0
2010-09-14,7.1465,7.2888,7.1378,7.2445,38812,0
2010-09-15,7.2265,7.2711,7.0488,7.2445,21594,0
2010-09-16,7.2533,7.2533,7.1199,7.1465,12401,0
2010-09-17,7.1378,7.1378,6.9422,6.9422,46557,0
2010-09-20,6.9422,7.111,6.8088,7.1021,67776,0
2010-09-21,7.0755,7.2177,6.8888,7.0578,39960,0
2010-09-22,7.0222,7.1378,6.9155,6.9333,32401,0
2010-09-23,6.9866,7.2265,6.9066,6.9155,39198,0
2010-09-24,7.04,7.2265,7.04,7.2177,31056,0
2010-09-27,7.2533,7.2533,7.0311,7.1732,31192,0
2010-09-28,7.2356,7.5642,7.1912,7.5378,57697,0
2010-09-29,7.5378,8.1243,7.4576,8.0711,59995,0
2010-09-30,8.1037,8.2022,7.9962,8.0679,52155,0
2010-10-01,8.0265,8.1511,7.7066,8.0176,53193,0
2010-10-04,7.9553,8.0532,7.5911,7.5911,47131,0
2010-10-05,7.6977,8.1777,7.6178,8.0711,53256,0
2010-10-06,8.0978,8.0978,7.7777,8.0087,66724,0
2010-10-07,8.0889,8.3111,7.9464,8.2489,56718,0
2010-10-08,8.2754,8.6931,8.2754,8.6488,35855,0
2010-10-11,8.5955,9.2976,8.5955,9.2443,52799,0
2010-10-12,9.04,9.1555,8.6665,9.0221,80590,0
2010-10-13,9.1021,9.2887,9.0666,9.1998,34696,0
2010-10-14,9.2177,9.2533,8.9688,9.2177,23511,0
2010-10-15,9.2887,9.52,9.2265,9.44,41619,0
2010-10-18,9.4665,9.733,9.4311,9.609,40812,0
2010-10-19,9.4311,9.626,8.8711,9.0666,41599,0
2010-10-20,9.0843,9.573,8.9954,9.4488,29415,0
2010-10-21,9.529,9.546,9.0576,9.4131,25625,0
2010-10-22,9.4042,9.662,9.2799,9.529,18896,0
2010-10-25,9.6,9.6,9.3332,9.4221,23410,0
2010-10-26,9.3421,9.706,9.1198,9.555,28958,0
2010-10-27,9.4488,9.733,9.2622,9.724,31818,0
2010-10-28,9.778,10.329,9.778,10.16,43171,0
2010-10-29,10.091,10.291,10.091,10.209,15102,0
2010-11-01,10.293,10.293,10.071,10.142,19789,0
2010-11-02,10.291,10.318,9.923,10.237,28003,0
2010-11-03,10.231,10.418,10.222,10.382,18487,0
2010-11-04,10.595,10.631,10.426,10.453,57917,0
2010-11-05,10.409,10.658,10.266,10.418,55100,0
2010-11-08,10.32,10.471,10.32,10.418,9021,0
2010-11-09,10.409,10.435,9.938,9.991,43755,0
2010-11-10,10.089,10.089,9.6,9.769,44597,0
2010-11-11,9.689,9.813,9.68,9.778,33204,0
2010-11-12,9.609,9.831,9.502,9.502,41652,0
2010-11-15,9.52,9.822,9.3775,9.4221,29239,0
2010-11-16,9.3421,9.3954,8.9599,9.3421,71893,0
2010-11-17,9.3421,9.778,9.2622,9.706,20519,0
2010-11-18,9.875,10.4,9.84,10.329,20290,0
2010-11-19,10.418,10.569,10.311,10.551,20259,0
2010-11-22,10.649,10.658,10.418,10.64,20971,0
2010-11-23,10.489,10.667,10.489,10.613,12143,0
2010-11-24,10.675,10.746,10.631,10.684,18161,0
2010-11-26,10.569,10.622,10.453,10.622,964,0
2010-11-29,10.524,10.818,10.329,10.791,15311,0
2010-11-30,10.623,10.793,10.435,10.452,45354,0
2010-12-01,10.667,10.667,10.338,10.587,36444,0
2010-12-02,10.56,10.613,10.373,10.462,23314,0
2010-12-03,10.426,10.507,10.284,10.302,36091,0
2010-12-06,10.275,10.364,9.955,10.195,72044,0
2010-12-07,10.32,10.32,9.955,10,33114,0
2010-12-08,9.875,9.946,9.609,9.706,30344,0
2010-12-09,9.849,9.893,9.68,9.715,29605,0
2010-12-10,9.76,10.222,9.626,10.204,15552,0
2010-12-13,10.195,10.204,9.884,9.893,44057,0
2010-12-14,9.964,10.115,9.706,9.929,30395,0
2010-12-15,9.884,10.338,9.884,10.311,24329,0
2010-12-16,10.291,10.399,10.148,10.399,14817,0
2010-12-17,10.284,10.391,10.018,10.018,54970,0
2010-12-20,10.044,10.133,9.92,9.92,11350,0
2010-12-21,9.991,10.035,9.92,10.018,8246,0
2010-12-22,10.026,10.089,9.964,10.018,7014,0
2010-12-23,10.053,10.195,10.009,10.142,14781,0
2010-12-27,10.062,10.142,9.991,10.115,6630,0
2010-12-28,10.08,10.124,10.009,10.035,10540,0
2010-12-29,10.079,10.079,9.89,9.917,10974,0
2010-12-30,9.944,10.088,9.818,9.845,29643,0
2010-12-31,9.9,9.973,9.872,9.918,9593,0
2011-01-03,10.009,10.133,9.884,10.053,11680,0
2011-01-04,10.053,10.071,9.68,9.849,16450,0
2011-01-05,9.804,9.982,9.795,9.964,7857,0
2011-01-06,9.92,9.92,9.4665,9.893,29868,0
2011-01-07,9.911,10.018,9.786,9.982,32118,0
2011-01-10,9.866,9.902,9.689,9.866,39960,0
2011-01-11,9.84,9.982,9.742,9.786,14728,0
2011-01-12,9.911,9.991,9.778,9.973,20396,0
2011-01-13,10,10.4,9.804,10.382,70231,0
2011-01-14,10.391,10.391,10.062,10.364,20565,0
2011-01-18,10.282,10.39,10.219,10.3,12795,0
2011-01-19,10.273,10.668,10.219,10.479,35528,0
2011-01-20,10.391,10.471,10.178,10.257,21607,0
2011-01-21,10.329,10.391,10.169,10.355,14820,0
2011-01-24,10.355,10.444,10.311,10.418,9886,0
2011-01-25,10.4,10.702,10.4,10.702,16922,0
2011-01-26,10.658,10.738,10.613,10.675,21789,0
2011-01-27,10.702,10.702,10.453,10.604,13679,0
2011-01-28,10.426,11.066,10.24,10.924,101044,0
2011-01-31,10.984,12.409,10.929,11.867,84310,0
2011-02-01,12.009,12.346,12.009,12.204,88204,0
2011-02-02,11.893,12.364,11.493,11.955,88158,0
2011-02-03,11.905,11.905,11.187,11.295,44884,0
2011-02-04,11.244,11.715,10.649,11.635,59788,0
2011-02-07,11.6,11.662,11.511,11.6,47150,0
2011-02-08,11.671,12.16,11.591,12.062,28401,0
2011-02-09,12.062,12.177,11.973,12.089,21009,0
2011-02-10,11.967,12.227,11.967,12.2,15399,0
2011-02-11,12.124,12.88,12.124,12.675,90281,0
2011-02-14,12.711,12.782,12.506,12.506,13737,0
2011-02-15,12.506,12.506,12.222,12.444,18523,0
2011-02-16,12.444,12.586,12.355,12.533,25986,0
2011-02-18,12.604,12.953,12.604,12.908,21863,0
2011-02-22,12.684,12.809,12.231,12.426,35883,0
2011-02-23,12.426,12.524,12.044,12.435,31506,0
2011-02-24,12.498,12.506,12.24,12.462,22758,0
2011-02-25,12.496,12.55,12.335,12.532,14378,0
2011-02-28,12.507,12.669,11.956,12.155,32334,0
2011-03-01,12.146,12.541,11.851,12.46,44598,0
2011-03-02,12.46,12.667,12.308,12.496,23309,0
2011-03-03,12.72,13.249,12.505,12.577,50315,0
2011-03-04,12.631,12.631,12.236,12.335,12493,0
2011-03-07,12.442,12.98,12.442,12.667,80034,0
2011-03-08,12.649,13.007,12.568,12.738,38864,0
2011-03-09,12.693,12.819,12.55,12.81,21501,0
2011-03-10,12.335,12.595,12.021,12.425,85648,0
2011-03-11,12.389,12.496,12.146,12.407,36188,0
2011-03-14,12.308,12.819,12.308,12.416,45125,0
2011-03-15,12.057,12.362,12.057,12.12,63149,0
2011-03-16,12.146,12.236,11.887,11.94,76932,0
2011-03-17,12.155,12.173,11.686,11.686,25040,0
2011-03-18,11.77,11.958,11.465,11.797,86917,0
2011-03-21,11.958,12.254,11.887,12.254,27469,0
2011-03-22,12.299,12.452,12.155,12.209,18122,0
2011-03-23,12.218,12.452,12.129,12.442,21801,0
2011-03-24,12.469,12.702,12.326,12.559,59186,0
2011-03-25,12.729,13.446,12.631,13.384,58633,0
2011-03-28,13.446,13.446,13.052,13.106,22459,0
2011-03-29,13.061,13.42,13.061,13.348,7940,0
2011-03-30,13.24,13.437,13.177,13.393,15888,0
2011-03-31,13.218,13.42,13.218,13.31,16865,0
2011-04-01,13.357,13.437,13.285,13.41,8922,0
2011-04-04,13.446,13.446,13.115,13.375,19737,0
2011-04-05,13.312,13.527,12.971,13.527,15522,0
2011-04-06,13.581,13.581,13.124,13.41,19304,0
2011-04-07,13.437,13.626,13.437,13.482,10160,0
2011-04-08,13.554,13.554,13.052,13.16,23881,0
2011-04-11,13.15,13.41,13.034,13.043,17332,0
2011-04-12,13.012,13.066,12.868,12.931,27185,0
2011-04-13,12.971,13.016,12.774,12.837,26962,0
2011-04-14,12.783,12.828,12.622,12.702,12423,0
2011-04-15,12.46,13.16,12.46,13.142,44268,0
2011-04-18,12.908,13.097,12.908,13.052,8985,0
2011-04-19,13.043,13.303,12.837,12.837,12981,0
2011-04-20,13.016,13.025,12.873,12.935,9745,0
2011-04-21,12.738,12.98,12.604,12.64,24699,0
2011-04-25,12.792,12.792,12.102,12.2,105939,0
2011-04-26,12.2,12.559,12.164,12.487,35636,0
2011-04-27,12.469,12.469,12.308,12.425,27594,0
2011-04-28,12.38,12.425,12.254,12.326,12074,0
2011-04-29,12.372,12.768,12.372,12.768,67335,0
2011-05-02,12.774,14.71,12.774,14.334,277550,0
2011-05-03,14.393,14.826,14.293,14.645,172055,0
2011-05-04,14.8,15.436,13.939,14.415,106544,0
2011-05-05,14.384,14.663,14.185,14.284,53550,0
2011-05-06,14.513,14.621,14.307,14.361,31271,0
2011-05-09,14.334,15.58,14.334,15.365,127070,0
2011-05-10,15.356,16.467,15.356,16.162,165285,0
2011-05-11,16.062,16.441,15.918,16.08,97633,0
2011-05-12,16.028,16.028,15.481,15.607,68079,0
2011-05-13,15.822,15.822,15.23,15.257,18085,0
2011-05-16,15.239,15.383,14.764,14.764,36606,0
2011-05-17,14.531,14.961,14.495,14.567,19332,0
2011-05-18,14.54,14.8,14.54,14.791,12087,0
2011-05-19,14.89,15.759,14.872,15.427,83275,0
2011-05-20,15.376,15.385,14.943,14.979,29220,0
2011-05-23,14.567,14.836,14.567,14.576,23335,0
2011-05-24,14.639,15.203,14.63,15.051,74507,0
2011-05-25,14.988,15.894,14.988,15.768,72459,0
2011-05-26,15.696,16.27,15.607,15.894,41941,0
2011-05-27,16.098,16.107,15.981,16.107,17449,0
2011-05-31,16.457,17.34,16.275,17.203,119131,0
2011-06-01,17.199,17.199,16.486,16.558,55069,0
2011-06-02,16.73,17.253,16.585,16.856,116990,0
2011-06-03,16.667,16.892,16.179,16.224,65391,0
2011-06-06,16.297,16.991,16.215,16.928,58717,0
2011-06-07,17.082,17.325,16.585,17.028,70812,0
2011-06-08,17.055,17.253,16.937,17.118,43509,0
2011-06-09,17.145,17.957,17.118,17.668,75546,0
2011-06-10,17.614,17.867,17.154,17.47,48478,0
2011-06-13,17.47,17.551,16.242,16.315,102033,0
2011-06-14,16.495,17.343,16.45,16.865,63024,0
2011-06-15,16.694,17.172,16.378,16.486,64982,0
2011-06-16,16.511,16.885,15.874,16.165,35853,0
2011-06-17,16.297,16.45,14.763,15.051,146438,0
2011-06-20,14.672,15.187,14.618,15.115,47725,0
2011-06-21,15.277,16.08,14.862,16.026,45242,0
2011-06-22,15.981,16.224,15.575,15.584,52786,0
2011-06-23,15.394,15.53,14.781,15.322,74620,0
2011-06-24,15.304,15.403,15.079,15.403,204935,0
2011-06-27,15.349,16.116,15.115,15.927,31437,0
2011-06-28,16.062,16.865,16.008,16.64,68583,0
2011-06-29,16.748,16.748,16.071,16.098,26021,0
2011-06-30,16.224,16.775,16.159,16.564,19812,0
2011-07-01,16.631,17.316,16.378,17.199,47074,0
2011-07-05,17.244,17.361,16.45,16.558,84534,0
2011-07-06,16.611,17.149,16.602,17.149,40113,0
2011-07-07,17.28,17.776,17.064,17.479,58277,0
2011-07-08,17.136,17.271,16.865,16.937,55277,0
2011-07-11,16.784,17.208,16.613,17.1,26342,0
2011-07-12,17.064,17.497,16.892,16.946,37510,0
2011-07-13,17.091,17.361,17.055,17.325,42689,0
2011-07-14,17.37,17.37,16.784,16.883,21953,0
2011-07-15,17.064,17.407,16.964,17.37,22749,0
2011-07-18,17.361,17.361,16.874,17,50036,0
2011-07-19,17.222,17.823,17.085,17.577,124196,0
2011-07-20,17.668,17.668,17.208,17.334,14419,0
2011-07-21,17.506,17.677,17.271,17.388,26670,0
2011-07-22,17.47,17.47,16.649,17.226,43092,0
2011-07-25,16.946,17.064,16.649,16.676,27007,0
2011-07-26,16.703,16.703,15.91,16.192,35390,0
2011-07-27,16.089,16.089,15.394,15.827,64508,0
2011-07-28,15.919,16.275,15.3,16.065,48445,0
2011-07-29,15.792,16.265,15.719,16.238,33982,0
2011-08-01,16.495,17.334,16.233,16.54,66214,0
2011-08-02,16.502,16.593,15.355,15.437,27030,0
2011-08-03,15.322,15.385,13.888,14.808,74818,0
2011-08-04,14.371,14.626,13.743,13.861,104519,0
2011-08-05,14.05,14.131,12.886,13.382,70376,0
2011-08-08,12.543,12.669,10.891,11.523,109757,0
2011-08-09,11.911,11.911,11.144,11.505,135324,0
2011-08-10,11.271,11.343,10.485,10.774,118669,0
2011-08-11,10.928,12.308,10.928,11.532,76242,0
2011-08-12,11.586,12.426,11.55,12.137,74254,0
2011-08-15,12.218,12.227,11.812,12.047,24544,0
2011-08-16,11.83,12.155,11.722,11.794,37809,0
2011-08-17,11.92,12.128,11.695,11.821,49242,0
2011-08-18,11.325,11.812,11.217,11.397,100515,0
2011-08-19,11.156,11.657,11.156,11.329,31527,0
2011-08-22,11.388,11.704,11.045,11.334,49796,0
2011-08-23,11.541,12.236,11.46,12.101,44246,0
2011-08-24,11.956,12.227,11.902,12.083,28081,0
2011-08-25,12.209,12.209,11.433,11.523,62761,0
2011-08-26,11.593,12.258,11.457,12.167,22143,0
2011-08-29,12.245,12.769,12.2,12.696,41380,0
2011-08-30,12.541,12.896,12.195,12.777,24803,0
2011-08-31,12.915,13.641,12.758,13.622,55424,0
2011-09-01,13.597,13.715,12.632,12.695,31050,0
2011-09-02,12.473,12.832,11.977,12.06,35106,0
2011-09-06,11.73,12.349,11.73,12.304,25957,0
2011-09-07,12.404,12.404,12.094,12.304,22540,0
2011-09-08,12.167,12.613,12.167,12.276,29759,0
2011-09-09,12.122,12.122,11.575,11.803,44014,0
2011-09-12,11.812,12.167,11.566,12.094,15928,0
2011-09-13,12.231,12.231,11.876,12.04,14560,0
2011-09-14,12.167,12.659,11.985,12.44,35861,0
2011-09-15,12.604,12.622,11.894,12.067,51723,0
2011-09-16,12.113,12.204,11.557,11.712,47263,0
2011-09-19,11.512,12.104,11.056,12.076,114433,0
2011-09-20,12.158,12.158,11.648,11.666,19012,0
2011-09-21,11.602,11.839,11.156,11.266,51287,0
2011-09-22,11.175,11.175,10.61,10.828,74252,0
2011-09-23,11.384,11.493,11.065,11.375,77227,0
2011-09-26,11.548,11.63,11.02,11.202,73154,0
2011-09-27,11.202,12.204,11.02,11.985,63433,0
2011-09-28,11.994,12.167,11.83,11.83,32269,0
2011-09-29,12.076,12.131,11.621,11.767,22644,0
2011-09-30,11.499,11.629,11.378,11.415,13847,0
2011-10-03,11.275,11.302,10.974,11.047,69740,0
2011-10-04,10.838,11.357,10.592,11.266,69831,0
2011-10-05,11.347,11.384,11.074,11.266,52362,0
2011-10-06,11.22,12.459,11.22,12.267,64849,0
2011-10-07,12.258,12.258,11.684,11.967,45084,0
2011-10-10,12.213,13.205,12.122,13.16,67670,0
2011-10-11,13.06,13.16,12.777,12.914,55215,0
2011-10-12,12.969,13.424,12.878,13.369,60771,0
2011-10-13,13.205,13.451,13.032,13.278,37069,0
2011-10-14,13.333,13.424,13.242,13.406,39236,0
2011-10-17,13.351,13.479,12.832,12.859,17633,0
2011-10-18,12.969,13.205,12.577,12.996,28143,0
2011-10-19,12.941,12.941,12.44,12.449,14592,0
2011-10-20,12.513,12.513,11.812,11.967,22697,0
2011-10-21,12.204,12.677,11.757,12.094,33083,0
2011-10-24,12.267,12.641,12.167,12.641,39403,0
2011-10-25,12.62,12.62,12.216,12.244,22267,0
2011-10-26,12.34,12.978,12.195,12.923,11952,0
2011-10-27,13.388,13.488,12.923,13.287,50333,0
2011-10-28,13.26,14.289,13.096,13.697,51797,0
2011-10-31,13.418,13.613,13.215,13.242,19014,0
2011-11-01,12.666,13.595,12.666,13.107,34080,0
2011-11-02,13.287,13.579,13.105,13.342,14070,0
2011-11-03,13.521,13.723,13.172,13.714,26720,0
2011-11-04,13.457,13.457,12.887,13.062,9993,0
2011-11-07,13.069,13.114,12.204,12.486,23023,0
2011-11-08,12.495,12.777,12.058,12.741,25889,0
2011-11-09,12.372,12.648,11.839,11.839,24894,0
2011-11-10,11.922,12.299,11.628,11.977,24101,0
2011-11-11,12.085,12.422,11.994,12.368,37024,0
2011-11-14,12.386,12.541,12.167,12.368,19657,0
2011-11-15,12.34,12.796,12.295,12.732,9729,0
2011-11-16,12.641,12.75,12.404,12.404,15591,0
2011-11-17,12.486,12.577,12.058,12.368,11244,0
2011-11-18,12.464,12.464,12.023,12.133,11316,0
2011-11-21,11.912,11.912,11.739,11.776,13163,0
2011-11-22,11.73,11.803,11.347,11.375,20645,0
2011-11-23,11.347,11.347,10.601,10.865,38102,0
2011-11-25,10.911,11.067,10.653,10.653,14207,0
2011-11-28,11.029,11.338,10.929,11.138,21815,0
2011-11-29,11.205,11.6,11.186,11.453,18098,0
2011-11-30,11.962,12.552,11.962,12.487,32182,0
2011-12-01,12.326,12.372,11.922,11.995,41866,0
2011-12-02,11.848,12.005,11.784,11.885,17574,0
2011-12-05,12.069,12.133,11.619,12.041,24211,0
2011-12-06,12.032,12.455,11.848,12.363,13994,0
2011-12-07,12.363,12.427,12.115,12.299,16161,0
2011-12-08,12.179,12.271,11.499,11.517,37977,0
2011-12-09,11.655,12.078,11.655,11.83,24341,0
2011-12-12,11.628,11.628,11.223,11.471,19388,0
2011-12-13,11.646,11.71,11.37,11.453,12111,0
2011-12-14,11.288,11.83,11.196,11.692,23002,0
2011-12-15,11.811,11.995,11.573,11.793,17113,0
2011-12-16,11.931,12.703,11.848,12.639,85375,0
2011-12-19,12.593,12.96,12.427,12.446,18783,0
2011-12-20,12.712,13.034,12.501,12.602,40344,0
2011-12-21,12.584,12.758,12.455,12.731,11058,0
2011-12-22,12.777,13.006,12.749,12.97,9301,0
2011-12-23,13.043,13.144,12.832,12.979,4934,0
2011-12-27,12.859,12.869,12.721,12.813,9254,0
2011-12-28,12.795,12.795,12.29,12.354,8177,0
2011-12-29,12.372,12.602,11.628,12.115,35571,0
2011-12-30,12.014,12.17,11.848,11.922,18579,0
2012-01-03,12.317,12.317,11.986,12.179,9258,0
2012-01-04,12.17,12.308,12.078,12.078,8754,0
2012-01-05,12.005,12.161,11.949,12.087,6079,0
2012-01-06,12.041,12.244,12.041,12.096,21630,0
2012-01-09,12.188,12.197,11.968,12.041,18490,0
2012-01-10,12.253,12.336,12.087,12.336,17647,0
2012-01-11,12.262,12.354,12.262,12.354,4553,0
2012-01-12,12.409,12.409,12.078,12.28,4860,0
2012-01-13,12.041,12.106,11.949,12.05,13649,0
2012-01-17,12.148,12.148,11.963,11.99,12044,0
2012-01-18,12.005,12.4,12.005,12.363,6015,0
2012-01-19,12.363,12.363,12.115,12.234,8093,0
2012-01-20,12.179,12.363,12.06,12.336,13006,0
2012-01-23,12.336,12.455,12.225,12.446,10681,0
2012-01-24,12.317,12.823,12.308,12.777,9560,0
2012-01-25,12.721,12.97,12.721,12.924,12095,0
2012-01-26,12.988,13.098,12.869,13.025,24064,0
2012-01-27,12.915,13.107,12.915,13.016,20829,0
2012-01-30,12.859,13.328,12.758,12.823,16872,0
2012-01-31,12.788,12.871,12.667,12.704,10329,0
2012-02-01,12.85,13.117,12.813,13.025,19486,0
2012-02-02,13.052,13.144,12.915,13.043,33132,0
2012-02-03,13.291,13.705,12.96,13.659,51703,0
2012-02-06,13.659,13.797,13.558,13.788,9705,0
2012-02-07,13.863,14.003,13.706,13.928,17476,0
2012-02-08,14.003,14.086,13.604,13.984,15117,0
2012-02-09,14.049,14.049,13.761,13.919,12311,0
2012-02-10,13.696,13.861,13.576,13.576,11779,0
2012-02-13,13.788,14.707,13.788,14.477,24000,0
2012-02-14,14.385,14.404,14.238,14.339,16033,0
2012-02-15,14.247,14.496,14.11,14.137,18469,0
2012-02-16,14.137,14.817,14.091,14.532,18938,0
2012-02-17,14.522,14.633,14.29,14.327,7575,0
2012-02-21,14.367,14.449,13.916,14.008,8736,0
2012-02-22,14.012,14.077,13.808,13.956,32852,0
2012-02-23,14.008,14.312,13.788,14.312,7525,0
2012-02-24,14.299,14.299,13.91,13.928,9783,0
2012-02-27,13.845,14.012,13.622,13.975,4736,0
2012-02-28,13.947,13.956,13.901,13.928,2124,0
2012-02-29,14.023,14.051,13.592,13.601,13347,0
2012-03-01,13.752,13.799,13.558,13.567,12102,0
2012-03-02,13.576,13.613,12.556,12.816,31543,0
2012-03-05,12.816,13.094,12.704,13.085,10870,0
2012-03-06,13.075,13.27,13.029,13.094,16219,0
2012-03-07,13.233,13.363,13.131,13.298,5368,0
2012-03-08,13.354,13.354,13.02,13.112,5260,0
2012-03-09,13.112,13.539,13.112,13.261,20860,0
2012-03-12,13.103,13.177,12.936,13.075,9729,0
2012-03-13,13.131,13.326,13.103,13.307,7169,0
2012-03-14,13.252,13.252,13.038,13.048,15167,0
2012-03-15,13.038,13.131,12.983,13.103,11094,0
2012-03-16,13.159,13.344,12.964,13.279,21746,0
2012-03-19,13.187,13.613,13.187,13.539,11874,0
2012-03-20,13.372,13.53,13.215,13.326,9172,0
2012-03-21,13.418,13.697,13.242,13.428,17929,0
2012-03-22,13.335,13.391,13.057,13.279,5618,0
2012-03-23,13.205,13.724,13.177,13.715,10160,0
2012-03-26,13.891,14.448,13.808,14.374,15896,0
2012-03-27,14.327,14.466,14.031,14.058,13674,0
2012-03-28,14.151,14.151,13.863,13.947,7860,0
2012-03-29,13.789,14.012,13.724,13.919,5143,0
2012-03-30,14.086,14.086,13.799,13.817,11252,0
2012-04-02,13.836,14.058,13.743,13.91,25761,0
2012-04-03,13.947,13.947,13.567,13.613,30682,0
2012-04-04,13.474,13.641,13.168,13.381,25872,0
2012-04-05,13.391,13.511,13.252,13.511,9706,0
2012-04-09,13.446,13.613,12.955,13.613,36753,0
2012-04-10,13.595,13.808,13.261,13.65,40501,0
2012-04-11,13.799,13.827,13.604,13.827,26544,0
2012-04-12,13.771,13.817,13.344,13.669,39142,0
2012-04-13,13.576,13.687,12.63,12.853,25771,0
2012-04-16,12.899,13.001,12.25,12.807,79901,0
2012-04-17,13.002,13.817,12.889,13.751,61423,0
2012-04-18,13.548,13.548,12.973,13.122,24543,0
2012-04-19,13.085,13.085,12.5,12.519,25448,0
2012-04-20,12.769,13.15,12.63,13.02,32765,0
2012-04-23,12.677,12.704,12.222,12.287,25986,0
2012-04-24,12.269,12.528,12.129,12.491,7995,0
2012-04-25,12.649,12.788,12.519,12.538,16830,0
2012-04-26,12.565,13.567,12.565,13.354,23694,0
2012-04-27,13.335,13.418,13.075,13.363,24220,0
2012-04-30,13.298,13.344,12.973,13.048,11028,0
2012-05-01,12.936,13.489,12.571,12.618,46667,0
2012-05-02,12.602,13.307,12.602,12.769,38257,0
2012-05-03,12.814,13.17,12.412,12.739,47444,0
2012-05-04,12.723,12.751,12.102,12.519,62218,0
2012-05-07,12.324,12.63,12.25,12.565,19188,0
2012-05-08,12.519,12.667,12.454,12.621,59030,0
2012-05-09,12.561,12.599,11.962,12.009,26988,0
2012-05-10,12.177,12.496,11.868,12.365,90359,0
2012-05-11,12.371,12.723,11.916,11.981,119722,0
2012-05-14,12.018,12.241,11.87,11.99,26862,0
2012-05-15,12.065,12.102,11.879,12.009,24919,0
2012-05-16,12.102,12.102,11.499,11.545,29574,0
2012-05-17,11.805,11.99,10.516,11.026,79785,0
2012-05-18,10.96,11.69,10.96,11.391,29069,0
2012-05-21,11.536,12.009,11.174,11.907,25024,0
2012-05-22,11.777,11.898,11.425,11.638,33148,0
2012-05-23,11.48,11.833,11.323,11.777,17975,0
2012-05-24,11.796,11.796,11.453,11.684,18550,0
2012-05-25,11.69,11.718,11.316,11.475,15588,0
2012-05-29,11.564,11.74,11.564,11.592,12827,0
2012-05-30,11.503,11.653,11.128,11.381,25635,0
2012-05-31,11.351,11.508,11.313,11.332,13280,0
2012-06-01,11.1,11.793,11.1,11.69,27860,0
2012-06-04,11.765,11.99,11.409,11.503,16299,0
2012-06-05,11.475,11.643,11.222,11.231,26053,0
2012-06-06,11.353,11.643,11.306,11.569,19778,0
2012-06-07,11.672,11.934,11.484,11.821,27023,0
2012-06-08,11.625,12.093,11.625,11.915,19926,0
2012-06-11,12.084,12.187,11.793,11.943,46403,0
2012-06-12,11.943,11.943,11.578,11.615,17134,0
2012-06-13,11.662,11.756,11.288,11.344,12409,0
2012-06-14,11.419,11.812,11.297,11.634,14328,0
2012-06-15,11.615,11.672,11.288,11.634,35106,0
2012-06-18,11.484,11.559,11.212,11.419,13836,0
2012-06-19,11.306,11.849,11.306,11.709,17832,0
2012-06-20,11.578,11.662,11.269,11.597,30106,0
2012-06-21,11.475,11.634,11.119,11.119,18824,0
2012-06-22,11.166,11.306,11.128,11.175,195987,0
2012-06-25,11.1,11.615,11.007,11.475,14300,0
2012-06-26,11.522,11.7,11.259,11.578,6133,0
2012-06-27,11.578,11.878,11.531,11.643,14643,0
2012-06-28,11.456,11.672,11.353,11.55,8580,0
2012-06-29,11.718,11.793,11.54,11.681,23681,0
2012-07-02,11.784,11.784,11.334,11.69,25651,0
2012-07-03,11.559,11.672,11.54,11.587,15443,0
2012-07-05,11.662,11.69,11.484,11.606,15565,0
2012-07-06,11.465,11.615,11.25,11.409,13996,0
2012-07-09,11.334,11.54,11.306,11.503,6144,0
2012-07-10,11.522,11.681,11.465,11.587,11189,0
2012-07-11,11.634,11.672,11.372,11.456,11941,0
2012-07-12,11.325,11.69,11.325,11.606,11692,0
2012-07-13,11.512,11.821,11.512,11.784,22047,0
2012-07-16,11.784,11.84,11.54,11.634,14945,0
2012-07-17,11.625,11.756,11.559,11.662,11328,0
2012-07-18,11.587,11.728,11.522,11.634,9985,0
2012-07-19,11.643,11.709,11.531,11.559,4006,0
2012-07-20,11.503,11.597,11.119,11.128,27069,0
2012-07-23,10.969,10.978,10.323,10.791,22159,0
2012-07-24,10.875,11.138,10.725,10.838,23518,0
2012-07-25,10.95,10.969,10.641,10.679,22914,0
2012-07-26,10.819,10.875,10.641,10.688,5148,0
2012-07-27,10.754,11.212,10.473,11.044,36744,0
2012-07-30,10.997,11.212,10.885,11.184,12400,0
2012-07-31,11.007,11.184,11.007,11.053,11989,0
2012-08-01,11.081,11.428,10.772,10.782,17227,0
2012-08-02,10.754,10.819,10.679,10.679,10240,0
2012-08-03,10.819,11.746,10.819,11.475,28194,0
2012-08-06,11.128,11.306,10.772,10.875,13960,0
2012-08-07,10.875,11.212,10.725,10.988,20700,0
2012-08-08,10.913,11.344,10.828,11.072,32269,0
2012-08-09,11.156,11.54,11.063,11.484,11697,0
2012-08-10,11.465,11.475,11.016,11.138,27286,0
2012-08-13,11.053,11.147,10.903,11.147,14027,0
2012-08-14,11.156,11.325,11.063,11.288,7019,0
2012-08-15,11.25,11.362,10.997,11.241,33531,0
2012-08-16,11.212,11.475,11.128,11.409,29360,0
2012-08-17,11.437,11.672,11.353,11.662,41453,0
2012-08-20,11.7,11.7,11.615,11.672,3632,0
2012-08-21,11.606,11.7,11.456,11.503,21718,0
2012-08-22,11.428,11.475,11.428,11.437,1561,0
2012-08-23,11.325,11.559,11.203,11.334,14004,0
2012-08-24,11.259,11.578,11.231,11.409,38052,0
2012-08-27,11.456,11.597,11.344,11.522,16288,0
2012-08-28,11.569,11.662,11.278,11.306,15836,0
2012-08-29,11.316,11.597,11.316,11.447,17397,0
2012-08-30,11.428,11.428,10.978,10.978,11499,0
2012-08-31,11.128,11.212,10.847,10.922,21929,0
2012-09-04,10.875,11.222,10.847,11.091,22894,0
2012-09-05,11.19,11.257,11.039,11.058,20406,0
2012-09-06,11.2,11.323,10.991,11.209,20143,0
2012-09-07,11.257,11.257,11.001,11.143,16776,0
2012-09-10,11.181,11.228,10.887,11.048,14704,0
2012-09-11,11.01,11.096,10.925,10.982,10179,0
2012-09-12,11.039,11.096,11.02,11.067,5205,0
2012-09-13,11.124,11.124,10.897,11.02,33211,0
2012-09-14,11.058,11.114,10.982,11.01,21272,0
2012-09-17,10.991,11.067,10.982,11.039,18485,0
2012-09-18,10.982,11.039,10.897,10.925,23673,0
2012-09-19,11.02,11.219,10.963,11.162,23937,0
2012-09-20,11.143,11.181,10.982,11.01,24447,0
2012-09-21,11.124,11.124,10.935,10.991,49946,0
2012-09-24,10.916,11.01,10.84,10.953,15032,0
2012-09-25,10.991,10.991,10.897,10.897,17880,0
2012-09-26,10.963,10.982,10.774,10.887,18367,0
2012-09-27,10.982,11.058,10.935,10.982,17863,0
2012-09-28,10.916,11.029,10.868,10.878,8310,0
2012-10-01,10.916,10.935,10.528,10.707,16417,0
2012-10-02,10.726,10.868,10.65,10.859,12936,0
2012-10-03,10.935,10.953,10.774,10.906,6763,0
2012-10-04,10.963,11.001,10.897,11.001,12405,0
2012-10-05,11.02,11.048,10.755,10.774,18699,0
2012-10-08,10.755,10.755,10.565,10.613,11754,0
2012-10-09,10.65,10.736,10.565,10.565,6122,0
2012-10-10,10.641,10.641,10.537,10.537,11956,0
2012-10-11,10.613,10.613,10.537,10.546,15112,0
2012-10-12,10.546,10.613,10.528,10.528,15038,0
2012-10-15,10.546,10.584,10.528,10.537,11871,0
2012-10-16,10.632,10.632,10.291,10.414,27733,0
2012-10-17,10.404,10.452,10.376,10.414,17158,0
2012-10-18,10.395,10.414,10.225,10.281,24099,0
2012-10-19,10.225,10.234,10.045,10.111,15176,0
2012-10-22,10.082,10.101,9.855,9.893,20152,0
2012-10-23,9.865,9.95,9.675,9.855,42377,0
2012-10-24,9.865,9.884,9.723,9.836,8136,0
2012-10-25,9.941,10.016,9.912,9.941,7183,0
2012-10-26,9.922,9.978,9.657,9.723,12236,0
2012-10-31,9.694,9.723,9.562,9.628,7516,0
2012-11-01,9.675,9.969,9.666,9.941,12981,0
2012-11-02,10.082,10.082,9.893,9.959,22927,0
2012-11-05,9.959,10.395,9.959,10.234,31961,0
2012-11-06,10.225,10.584,10.177,10.452,18871,0
2012-11-07,10.376,10.376,9.874,9.874,31451,0
2012-11-08,9.884,10.225,9.808,9.827,17285,0
2012-11-09,9.865,9.893,9.562,9.6,24399,0
2012-11-12,9.657,9.969,9.657,9.884,29093,0
2012-11-13,9.657,9.95,9.657,9.893,27915,0
2012-11-14,9.893,9.903,9.514,9.562,52732,0
2012-11-15,9.543,9.628,9.4671,9.552,18342,0
2012-11-16,9.524,9.638,9.4861,9.562,23661,0
2012-11-19,9.638,9.808,9.581,9.808,14096,0
2012-11-20,9.761,9.77,9.657,9.742,10386,0
2012-11-21,9.751,9.808,9.704,9.77,4772,0
2012-11-23,9.78,9.959,9.78,9.941,9729,0
2012-11-26,9.922,9.922,9.799,9.855,16511,0
2012-11-27,9.874,10.016,9.78,9.893,29598,0
2012-11-28,9.884,9.959,9.884,9.959,9244,0
2012-11-29,10.026,10.196,10.026,10.139,17293,0
2012-11-30,10.12,10.13,10.026,10.13,19265,0
2012-12-03,10.12,10.13,10.035,10.12,12658,0
2012-12-04,10.13,10.13,9.941,9.997,21201,0
2012-12-05,10.05,10.107,9.992,10.079,16215,0
2012-12-06,10.107,10.127,10.021,10.088,9062,0
2012-12-07,10.107,10.107,9.964,9.992,12017,0
2012-12-10,10.021,10.021,9.935,9.992,19442,0
2012-12-11,10.107,10.165,10.012,10.079,19530,0
2012-12-12,10.069,10.625,10.06,10.539,37948,0
2012-12-13,10.519,10.903,10.51,10.663,21447,0
2012-12-14,10.721,10.855,10.663,10.711,19822,0
2012-12-17,10.778,11.152,10.778,11.094,53957,0
2012-12-18,11.094,11.286,11.046,11.123,26512,0
2012-12-19,11.161,11.449,11.037,11.248,40105,0
2012-12-20,11.286,11.391,11.181,11.267,18786,0
2012-12-21,11.161,11.161,10.855,10.931,139801,0
2012-12-24,10.884,10.884,10.385,10.452,22322,0
2012-12-26,10.404,10.558,10.347,10.491,32855,0
2012-12-27,10.529,10.682,10.366,10.625,13082,0
2012-12-28,10.558,11.286,10.558,11.161,37252,0
2012-12-31,11.133,11.181,10.922,10.97,29101,0
2013-01-02,11.209,11.688,11.104,11.65,41278,0
2013-01-03,11.698,11.765,11.554,11.698,43501,0
2013-01-04,11.707,11.832,11.535,11.774,16285,0
2013-01-07,11.592,11.937,11.592,11.861,32213,0
2013-01-08,11.909,11.976,11.765,11.861,36326,0
2013-01-09,11.842,12.167,11.842,11.928,33399,0
2013-01-10,11.956,12.062,11.842,12.004,23153,0
2013-01-11,12.033,12.033,11.928,11.995,5930,0
2013-01-14,11.976,12.119,11.928,12.091,9684,0
2013-01-15,12.1,12.129,11.87,11.899,28129,0
2013-01-16,11.87,11.909,11.774,11.774,16717,0
2013-01-17,11.832,11.956,11.832,11.918,9806,0
2013-01-18,11.899,12.225,11.899,12.196,12700,0
2013-01-22,12.215,12.541,12.215,12.531,12537,0
2013-01-23,12.704,12.8,12.56,12.656,20979,0
2013-01-24,12.637,12.637,12.234,12.455,14562,0
2013-01-25,12.455,12.503,12.321,12.359,31292,0
2013-01-28,12.407,12.541,12.369,12.483,33965,0
2013-01-29,12.483,12.608,12.464,12.598,22767,0
2013-01-30,12.551,12.551,12.407,12.445,69518,0
2013-01-31,12.474,12.474,12.282,12.397,11176,0
2013-02-01,12.445,12.445,12.273,12.311,19254,0
2013-02-04,12.273,12.378,12.215,12.253,12456,0
2013-02-05,12.292,12.388,12.244,12.359,8498,0
2013-02-06,12.273,12.359,12.215,12.321,7085,0
2013-02-07,12.273,12.359,12.091,12.292,7294,0
2013-02-08,12.33,12.742,12.33,12.685,7937,0
2013-02-11,12.646,12.8,12.618,12.79,7533,0
2013-02-12,12.828,12.838,12.666,12.78,66048,0
2013-02-13,12.828,12.924,12.8,12.915,12252,0
2013-02-14,12.905,12.924,12.809,12.809,7087,0
2013-02-15,12.857,12.857,12.685,12.742,19471,0
2013-02-19,12.828,12.991,12.79,12.953,6997,0
2013-02-20,12.934,13.02,12.646,12.646,23173,0
2013-02-21,12.723,12.723,12.455,12.483,12320,0
2013-02-22,12.531,12.828,12.531,12.828,7886,0
2013-02-25,12.857,12.857,12.177,12.196,13283,0
2013-02-26,12.244,12.522,12.186,12.388,4156,0
2013-02-27,12.416,12.416,12.263,12.292,5050,0
2013-02-28,12.292,12.378,12.244,12.263,6633,0
2013-03-01,12.215,12.321,12.206,12.273,7483,0
2013-03-04,12.282,12.321,12.177,12.234,3135,0
2013-03-05,12.263,12.426,12.263,12.34,6294,0
2013-03-06,12.445,12.445,12.273,12.397,9098,0
2013-03-07,12.421,12.508,12.402,12.47,5368,0
2013-03-08,12.586,12.586,12.373,12.412,63247,0
2013-03-11,12.334,12.557,12.276,12.47,10183,0
2013-03-12,12.479,12.528,12.392,12.479,9249,0
2013-03-13,12.479,12.489,12.441,12.489,1343,0
2013-03-14,12.479,12.538,12.412,12.479,9210,0
2013-03-15,12.528,12.528,12.354,12.402,19191,0
2013-03-18,12.189,12.383,12.18,12.296,5505,0
2013-03-19,12.267,12.286,11.918,12.102,22362,0
2013-03-20,12.228,12.354,12.044,12.354,6818,0
2013-03-21,12.209,12.209,12.063,12.17,3862,0
2013-03-22,12.228,12.305,12.102,12.189,5949,0
2013-03-25,12.189,12.267,12.015,12.18,5690,0
2013-03-26,12.209,12.238,12.015,12.18,9219,0
2013-03-27,12.122,12.122,11.918,12.005,3842,0
2013-03-28,12.034,12.131,11.918,12.025,15424,0
2013-04-01,12.034,12.044,11.696,11.764,20316,0
2013-04-02,11.889,11.889,11.386,11.512,27119,0
2013-04-03,11.57,11.57,11.338,11.338,13516,0
2013-04-04,11.377,11.386,11.144,11.144,26325,0
2013-04-05,11.028,11.115,10.854,10.893,18335,0
2013-04-08,10.893,10.999,10.806,10.961,14413,0
2013-04-09,10.941,11.086,10.903,10.951,11436,0
2013-04-10,11.009,11.735,11.009,11.657,17509,0
2013-04-11,11.793,12.334,11.735,12.228,11531,0
2013-04-12,12.228,12.296,11.967,12.102,10977,0
2013-04-15,12.044,12.044,10.757,10.796,28890,0
2013-04-16,10.825,11.241,10.825,10.883,25785,0
2013-04-17,10.816,10.912,10.641,10.651,25446,0
2013-04-18,10.748,10.786,10.312,10.312,21467,0
2013-04-19,10.322,11.057,10.138,10.138,71653,0
2013-04-22,10.254,10.458,9.906,10.061,71108,0
2013-04-23,10.177,10.651,10.177,10.612,9922,0
2013-04-24,10.583,11.106,10.583,11.048,15547,0
2013-04-25,11.038,11.222,10.99,11.115,8057,0
2013-04-26,11.125,11.173,10.796,10.825,13114,0
2013-04-29,10.816,10.99,10.806,10.903,9628,0
2013-04-30,10.835,10.97,10.69,10.903,13331,0
2013-05-01,10.835,10.845,10.216,10.293,33084,0
2013-05-02,10.351,10.603,10.254,10.467,16140,0
2013-05-03,10.661,11.115,10.651,11.038,18527,0
2013-05-06,11.038,11.231,10.854,10.99,10507,0
2013-05-07,10.951,11.212,10.951,11.193,8343,0
2013-05-08,11.193,11.531,11.193,11.425,12992,0
2013-05-09,11.377,11.396,11.106,11.144,6858,0
2013-05-10,11.173,11.203,11.028,11.164,5452,0
2013-05-13,11.115,11.473,11.106,11.338,16106,0
2013-05-14,11.406,11.493,11.328,11.493,8174,0
2013-05-15,11.435,11.512,11.231,11.493,11629,0
2013-05-16,11.328,11.435,11.299,11.415,17471,0
2013-05-17,11.454,11.522,11.367,11.473,9610,0
2013-05-20,11.415,11.947,11.222,11.444,51889,0
2013-05-21,11.493,11.58,11.348,11.396,5576,0
2013-05-22,11.367,11.512,11.212,11.231,16346,0
2013-05-23,11.115,11.309,11.106,11.27,5904,0
2013-05-24,11.29,11.338,11.154,11.328,5063,0
2013-05-28,11.473,11.638,11.357,11.58,21037,0
2013-05-29,11.589,11.589,11.464,11.473,8701,0
2013-05-30,11.483,11.57,11.338,11.473,7631,0
2013-05-31,11.357,11.516,11.209,11.298,14022,0
2013-06-03,11.473,11.58,10.98,11.464,25868,0
2013-06-04,11.502,11.56,11.28,11.367,15509,0
2013-06-05,11.367,11.377,11.144,11.154,11196,0
2013-06-06,11.188,11.276,11.042,11.12,11452,0
2013-06-07,11.12,11.169,11.042,11.11,7501,0
2013-06-10,11.12,11.198,10.944,11.012,4837,0
2013-06-11,10.807,10.934,10.807,10.934,2564,0
2013-06-12,10.973,10.973,10.738,10.778,7179,0
2013-06-13,10.797,11.012,10.768,10.983,5883,0
2013-06-14,11.003,11.003,10.729,10.836,6150,0
2013-06-17,10.963,11.051,10.719,10.944,9993,0
2013-06-18,10.934,11.169,10.934,11.149,8723,0
2013-06-19,11.081,11.091,10.944,11.003,6511,0
2013-06-20,10.826,10.866,10.494,10.748,37581,0
2013-06-21,10.807,10.885,10.602,10.885,24594,0
2013-06-24,10.758,10.758,10.347,10.406,16027,0
2013-06-25,10.611,10.836,10.426,10.807,16534,0
2013-06-26,10.924,10.963,10.514,10.641,12184,0
2013-06-27,10.729,11.247,10.729,10.973,38449,0
2013-06-28,11.062,11.171,10.815,11.171,49763,0
2013-07-01,11.11,11.227,11.042,11.091,20789,0
2013-07-02,11.179,11.179,10.768,10.768,18203,0
2013-07-03,10.709,10.709,10.543,10.582,4347,0
2013-07-05,10.817,10.817,10.631,10.69,6453,0
2013-07-08,10.699,10.709,10.543,10.562,8538,0
2013-07-09,10.69,10.69,10.514,10.562,11267,0
2013-07-10,10.523,10.572,10.455,10.455,12101,0
2013-07-11,10.562,10.562,10.416,10.474,13477,0
2013-07-12,10.435,10.465,10.269,10.377,29672,0
2013-07-15,10.416,10.416,10.308,10.367,17099,0
2013-07-16,10.426,10.426,10.122,10.337,15728,0
2013-07-17,10.426,10.631,10.24,10.631,26809,0
2013-07-18,10.709,10.719,10.494,10.621,11999,0
2013-07-19,10.611,10.748,10.474,10.719,18344,0
2013-07-22,10.67,10.826,10.65,10.826,11233,0
2013-07-23,10.846,10.846,10.68,10.817,11723,0
2013-07-24,10.866,10.866,10.523,10.68,10486,0
2013-07-25,10.582,10.866,10.514,10.856,11989,0
2013-07-26,10.748,10.856,10.572,10.768,14871,0
2013-07-29,10.729,11.247,10.553,11.061,39303,0
2013-07-30,11.159,11.159,10.582,10.885,20624,0
2013-07-31,10.846,11.042,10.65,10.846,16357,0
2013-08-01,11.061,11.169,10.963,11.13,11184,0
2013-08-02,11.139,11.218,10.963,11.11,10111,0
2013-08-05,11.061,11.237,10.768,11.081,8522,0
2013-08-06,11.003,11.237,10.905,11.139,9146,0
2013-08-07,11.159,11.188,11.11,11.12,5263,0
2013-08-08,11.169,11.169,10.709,10.846,17308,0
2013-08-09,10.836,10.856,10.445,10.474,23374,0
2013-08-12,10.474,10.797,10.465,10.797,13327,0
2013-08-13,10.709,10.963,10.69,10.963,7356,0
2013-08-14,10.875,10.875,10.778,10.836,2267,0
2013-08-15,10.758,10.817,10.523,10.523,15838,0
2013-08-16,10.504,10.758,10.445,10.67,18934,0
2013-08-19,10.738,10.944,10.68,10.729,8662,0
2013-08-20,10.709,11.139,10.699,11.012,11343,0
2013-08-21,10.944,11.139,10.778,10.983,11405,0
2013-08-22,10.895,11.179,10.895,11.169,3917,0
2013-08-23,11.169,11.208,11.13,11.208,2818,0
2013-08-26,11.188,11.247,11.11,11.179,2368,0
2013-08-27,10.993,11.051,10.729,10.758,11955,0
2013-08-28,10.768,10.866,10.758,10.787,8696,0
2013-08-29,10.807,10.954,10.807,10.934,4885,0
2013-08-30,11.072,11.072,10.775,10.805,17663,0
2013-09-03,10.754,10.754,10.408,10.625,9880,0
2013-09-04,10.605,10.803,10.546,10.764,8851,0
2013-09-05,10.714,10.793,10.695,10.774,7463,0
2013-09-06,10.784,10.784,10.615,10.635,8822,0
2013-09-09,10.635,10.813,10.576,10.793,12932,0
2013-09-10,10.833,10.902,10.734,10.902,8093,0
2013-09-11,10.863,10.902,10.625,10.665,9184,0
2013-09-12,10.635,10.665,10.477,10.536,10672,0
2013-09-13,10.615,10.685,10.536,10.685,9349,0
2013-09-16,10.764,10.764,10.615,10.665,13165,0
2013-09-17,10.605,10.655,10.546,10.615,19356,0
2013-09-18,10.655,10.873,10.615,10.714,22238,0
2013-09-19,10.675,10.912,10.675,10.873,11535,0
2013-09-20,10.952,11.298,10.882,11.298,45833,0
2013-09-23,11.377,11.753,11.288,11.753,23513,0
2013-09-24,11.733,12.139,11.644,11.763,24518,0
2013-09-25,11.822,11.822,11.318,11.397,17091,0
2013-09-26,11.466,11.466,11.159,11.258,8817,0
2013-09-27,11.199,11.199,10.942,10.952,16621,0
2013-09-30,11.17,11.37,11.14,11.35,16772,0
2013-10-01,11.258,11.615,11.258,11.545,15190,0
2013-10-02,11.377,11.437,11.14,11.179,9681,0
2013-10-03,11.031,11.061,10.774,10.833,8080,0
2013-10-04,10.793,11.031,10.793,11.001,7871,0
2013-10-07,10.873,11.08,10.873,10.942,6308,0
2013-10-08,10.853,10.962,10.833,10.843,5716,0
2013-10-09,10.833,10.833,10.655,10.695,16307,0
2013-10-10,10.863,11.09,10.823,11.09,7646,0
2013-10-11,11.051,11.159,10.863,11.15,7478,0
2013-10-14,11.061,11.229,10.972,11.209,3354,0
2013-10-15,11.07,11.11,10.823,11.041,16676,0
2013-10-16,11.11,11.159,10.972,11.041,9517,0
2013-10-17,10.942,11.15,10.843,11.1,10828,0
2013-10-18,11.229,11.427,11.07,11.328,27554,0
2013-10-21,11.308,11.516,11.308,11.417,4673,0
2013-10-22,11.456,11.605,11.288,11.565,20355,0
2013-10-23,11.506,11.575,11.407,11.535,19599,0
2013-10-24,11.526,11.535,11.338,11.417,15854,0
2013-10-25,11.466,11.466,11.021,11.169,14187,0
2013-10-28,11.14,11.545,11.011,11.526,6638,0
2013-10-29,11.575,11.674,11.466,11.615,18678,0
2013-10-30,11.644,11.674,11.526,11.535,11929,0
2013-10-31,11.78,11.8,11.56,11.66,21100,0
2013-11-01,11.506,11.555,11.189,11.278,18859,0
2013-11-04,11.367,11.437,10.991,11.199,14690,0
2013-11-05,11.159,11.199,10.882,11.199,12225,0
2013-11-06,11.209,11.209,11.031,11.12,6095,0
2013-11-07,11.169,11.189,10.695,10.853,45625,0
2013-11-08,10.843,11.159,10.843,11.11,3580,0
2013-11-11,11.001,11.09,10.764,10.892,29426,0
2013-11-12,10.823,10.991,10.784,10.942,7260,0
2013-11-13,10.823,11.011,10.754,11.001,16314,0
2013-11-14,10.972,11.07,10.843,11.001,7264,0
2013-11-15,10.981,11.308,10.882,11.268,20754,0
2013-11-18,11.367,11.367,11.189,11.249,6770,0
2013-11-19,11.179,11.268,10.952,11.15,24081,0
2013-11-20,11.249,11.367,11.08,11.13,9189,0
2013-11-21,11.159,11.357,11.12,11.308,18662,0
2013-11-22,11.347,11.427,11.07,11.258,31264,0
2013-11-25,11.347,11.347,11.021,11.041,15060,0
2013-11-26,11.031,11.249,10.942,11.199,26221,0
2013-11-27,11.258,11.397,10.952,11.377,14013,0
2013-11-29,11.55,11.68,11.51,11.67,8949,0
2013-12-02,11.476,11.773,11.417,11.575,36494,0
2013-12-03,11.59,11.86,11.2,11.59,25210,0
2013-12-04,11.69,11.87,11.35,11.59,16174,0
2013-12-05,11.54,11.57,11.26,11.33,8058,0
2013-12-06,11.48,11.73,11.39,11.71,15305,0
2013-12-09,11.76,11.76,11.49,11.66,14336,0
2013-12-10,11.66,11.69,11.06,11.1,28524,0
2013-12-11,11.1,11.45,11.1,11.39,22085,0
2013-12-12,11.34,11.34,10.42,10.53,100010,0
2013-12-13,10.53,10.66,10.37,10.47,22145,0
2013-12-16,10.48,10.75,10.48,10.66,14297,0
2013-12-17,10.44,10.44,9.99,10.17,58437,0
2013-12-18,10.21,10.48,10.2,10.36,29380,0
2013-12-19,10.37,10.37,10.12,10.16,18173,0
2013-12-20,10.17,10.49,10.01,10.2,88069,0
2013-12-23,10.21,10.33,9.96,10.18,36889,0
2013-12-24,10.11,10.35,10.11,10.31,11094,0
2013-12-26,10.35,10.35,10.09,10.22,27804,0
2013-12-27,10.32,10.32,10.1,10.1,14493,0
2013-12-30,10.38,11.12,10.38,11.02,90776,0
2013-12-31,11.08,11.29,10.86,11.18,99518,0
2014-01-02,11.18,11.65,11.16,11.64,72480,0
2014-01-03,11.62,11.66,11.5,11.64,54577,0
2014-01-06,11.78,12.54,11.61,11.76,137667,0
2014-01-07,11.76,11.8,11.65,11.73,18005,0
2014-01-08,11.66,11.75,11.27,11.5,35229,0
2014-01-09,11.57,11.62,11.46,11.56,14235,0
2014-01-10,11.59,11.59,11.45,11.46,32318,0
2014-01-13,11.46,11.46,11.12,11.22,20453,0
2014-01-14,11.2,11.48,11.2,11.38,14220,0
2014-01-15,11.35,11.55,11.35,11.46,11737,0
2014-01-16,11.39,11.53,11.34,11.43,22057,0
2014-01-17,11.42,11.56,11.31,11.46,24383,0
2014-01-21,11.48,11.55,11.18,11.3,56021,0
2014-01-22,11.25,11.36,11.1,11.29,44762,0
2014-01-23,11.3,11.43,10.92,11.28,35984,0
2014-01-24,11.15,11.15,10.91,11.05,28918,0
2014-01-27,10.99,11.3,10.9,11.16,20592,0
2014-01-28,11.02,11.21,10.99,11.09,23846,0
2014-01-29,10.95,11.09,10.95,10.99,15656,0
2014-01-30,10.97,11.34,10.96,11.15,19237,0
2014-01-31,10.97,11.28,10.97,11.04,15952,0
2014-02-03,10.95,10.97,10.1,10.19,47168,0
2014-02-04,10.2,10.55,10.2,10.24,25311,0
2014-02-05,10.23,10.3,10.15,10.26,30687,0
2014-02-06,10.26,10.7,10.26,10.65,33307,0
2014-02-07,10.63,10.71,10.47,10.52,14214,0
2014-02-10,10.53,10.77,10.03,10.71,61840,0
2014-02-11,10.67,11.09,10.6,10.98,24058,0
2014-02-12,11.06,11.06,10.76,10.9,15296,0
2014-02-13,10.84,11.3,10.77,11.07,32513,0
2014-02-14,11.08,11.37,11.05,11.32,21618,0
2014-02-18,11.37,11.49,11.16,11.39,25138,0
2014-02-19,11.36,11.56,11.35,11.41,33944,0
2014-02-20,11.29,11.51,11.29,11.39,9731,0
2014-02-21,11.45,11.5,11.31,11.35,19286,0
2014-02-24,11.41,11.53,11.22,11.39,23164,0
2014-02-25,11.4,11.49,11.27,11.34,9887,0
2014-02-26,11.37,11.53,11.34,11.52,8335,0
2014-02-27,11.43,11.55,11.29,11.38,17254,0
2014-02-28,11.43,11.5,11.19,11.23,19967,0
2014-03-03,11.18,11.31,11.06,11.23,16896,0
2014-03-04,11.31,11.74,11.27,11.51,38269,0
2014-03-05,11.55,11.64,11.31,11.38,15093,0
2014-03-06,11.37,11.48,11.17,11.26,16535,0
2014-03-07,11.37,11.37,11.08,11.15,13090,0
2014-03-10,11.18,11.34,11.07,11.29,12765,0
2014-03-11,11.3,11.49,11.05,11.17,18785,0
2014-03-12,11.28,11.37,11.2,11.27,6474,0
2014-03-13,11.18,11.2,11.09,11.09,18042,0
2014-03-14,11.09,11.16,11,11,9868,0
2014-03-17,11.08,11.35,11.08,11.12,12575,0
2014-03-18,11.15,11.42,11.05,11.25,13950,0
2014-03-19,11.28,11.28,11,11.02,14615,0
2014-03-20,11.03,11.19,11.03,11.16,15379,0
2014-03-21,11.24,11.3,11.04,11.08,23064,0
2014-03-24,11.02,11.21,11,11.17,10826,0
2014-03-25,11.24,11.25,11.1,11.15,13636,0
2014-03-26,11.25,11.25,10.9,10.9,14900,0
2014-03-27,10.95,11,10.71,10.82,25061,0
2014-03-28,10.79,10.89,10.75,10.81,14608,0
2014-03-31,10.88,11.06,10.81,10.84,21960,0
2014-04-01,10.88,11.06,10.81,10.98,16906,0
2014-04-02,10.95,10.95,10.91,10.93,25669,0
2014-04-03,11.03,11.11,10.81,10.87,24182,0
2014-04-04,11,11.1,10.6,10.73,31529,0
2014-04-07,10.7,10.7,10.25,10.35,31590,0
2014-04-08,10.31,10.63,10.31,10.6,18040,0
2014-04-09,10.59,10.82,10.5,10.79,16933,0
2014-04-10,10.74,10.8,10.43,10.45,22544,0
2014-04-11,10.4,10.54,10.3,10.41,14382,0
2014-04-14,10.57,10.57,10.3,10.39,7506,0
2014-04-15,10.4,10.58,10.27,10.42,12224,0
2014-04-16,10.44,10.5,10.25,10.34,49346,0
2014-04-17,10.3,10.38,10.25,10.27,7134,0
2014-04-21,10.27,10.35,10.22,10.29,9373,0
2014-04-22,10.31,10.53,10.31,10.43,11936,0
2014-04-23,10.41,10.47,10.26,10.37,18244,0
2014-04-24,10.38,10.41,10.3,10.37,7389,0
2014-04-25,10.29,10.43,10.2,10.22,14721,0
2014-04-28,10.32,10.36,10.16,10.29,21025,0
2014-04-29,10.32,10.32,10.17,10.18,6554,0
2014-04-30,10.15,10.25,9.92,10.03,30582,0
2014-05-01,9.96,10.08,9.92,10.05,30449,0
2014-05-02,10.05,10.12,9.93,10.04,15284,0
2014-05-05,9.92,10.03,9.6,9.93,27250,0
2014-05-06,9.92,9.92,9.73,9.75,18769,0
2014-05-07,9.76,9.94,9.6,9.9,27275,0
2014-05-08,9.88,9.88,9.55,9.55,9071,0
2014-05-09,9.26,9.48,9.11,9.22,33848,0
2014-05-12,9.23,9.36,9.22,9.25,25965,0
2014-05-13,9.23,9.27,8.91,9.14,27794,0
2014-05-14,9.14,9.14,8.9,8.98,46121,0
2014-05-15,8.93,9.01,8.7,8.82,17474,0
2014-05-16,8.79,8.88,8.55,8.7,28847,0
2014-05-19,8.59,8.74,8.53,8.61,31722,0
2014-05-20,8.54,8.67,8.41,8.48,33551,0
2014-05-21,8.55,8.59,8.35,8.42,27523,0
2014-05-22,8.45,8.63,8.45,8.54,17281,0
2014-05-23,8.58,8.7,8.49,8.68,11456,0
2014-05-27,8.75,9,8.73,8.84,26640,0
2014-05-28,8.86,8.86,8.65,8.8,16950,0
2014-05-29,8.75,8.91,8.73,8.75,15444,0
2014-05-30,8.77,8.92,8.72,8.82,18771,0
2014-06-02,8.8,8.88,8.56,8.59,15552,0
2014-06-03,8.59,8.59,8.43,8.44,13847,0
2014-06-04,8.52,8.55,8.37,8.41,12790,0
2014-06-05,8.41,8.8,8.41,8.69,12692,0
2014-06-06,8.63,9,8.6,8.9,24070,0
2014-06-09,8.96,9.05,8.82,9.05,21385,0
2014-06-10,9,9.01,8.8,8.98,6600,0
2014-06-11,8.91,8.92,8.75,8.76,8459,0
2014-06-12,8.78,8.79,8.61,8.75,10824,0
2014-06-13,8.82,8.85,8.76,8.8,5465,0
2014-06-16,8.73,8.85,8.56,8.78,19959,0
2014-06-17,8.87,8.96,8.86,8.86,8473,0
2014-06-18,8.78,8.85,8.73,8.8,3972,0
2014-06-19,8.86,8.86,8.7,8.73,9719,0
2014-06-20,8.81,8.81,8.6,8.64,32743,0
2014-06-23,8.57,8.65,8.51,8.6,15015,0
2014-06-24,8.6,8.81,8.51,8.62,26388,0
2014-06-25,8.54,8.74,8.54,8.61,14411,0
2014-06-26,8.79,8.79,8.55,8.68,9338,0
2014-06-27,8.7,9.16,8.7,9.16,65332,0
2014-06-30,9.18,9.47,9.18,9.29,63878,0
2014-07-01,9.38,9.77,9.38,9.58,52749,0
2014-07-02,9.61,9.85,9.5,9.78,27500,0
2014-07-03,9.89,9.9,9.74,9.87,9172,0
2014-07-07,9.86,9.86,9.5,9.71,37066,0
2014-07-08,9.71,10.05,9.55,9.97,37425,0
2014-07-09,9.99,10.37,9.85,10.28,44460,0
2014-07-10,10.11,10.3,10.02,10.09,62186,0
2014-07-11,10.06,10.1,9.94,9.95,15638,0
2014-07-14,10.01,10.5,10,10.37,48445,0
2014-07-15,10.31,10.31,9.96,10.12,24110,0
2014-07-16,10.12,10.16,9.96,10.1,27182,0
2014-07-17,10.03,10.18,9.99,10.05,26802,0
2014-07-18,10.02,10.18,9.97,10.17,20555,0
2014-07-21,10.15,10.15,9.92,9.95,13250,0
2014-07-22,10.03,10.03,9.93,9.93,5821,0
2014-07-23,9.98,9.99,9.66,9.69,15987,0
2014-07-24,9.66,9.67,9.2,9.24,13124,0
2014-07-25,9.2,9.2,8.87,8.95,14420,0
2014-07-28,8.9,9.07,8.9,8.97,16159,0
2014-07-29,8.94,9.01,8.9,8.91,7176,0
2014-07-30,8.99,9.11,8.8,8.86,10493,0
2014-07-31,8.76,8.8,8.69,8.7,12074,0
2014-08-01,8.74,8.79,8.65,8.78,13070,0
2014-08-04,8.84,8.91,8.81,8.84,13129,0
2014-08-05,8.86,8.89,8.68,8.71,15129,0
2014-08-06,8.71,8.92,8.68,8.9,13336,0
2014-08-07,9,9,8.87,8.93,7931,0
2014-08-08,8.93,8.97,8.77,8.89,10880,0
2014-08-11,8.91,9,8.85,8.92,19234,0
2014-08-12,8.84,8.94,8.84,8.87,18471,0
2014-08-13,8.87,8.92,8.72,8.79,12392,0
2014-08-14,8.79,8.89,8.77,8.88,5611,0
2014-08-15,8.94,8.94,8.61,8.86,28058,0
2014-08-18,8.95,8.95,8.87,8.89,6589,0
2014-08-19,8.9,8.93,8.75,8.8,13034,0
2014-08-20,8.8,8.83,8.7,8.74,8615,0
2014-08-21,8.76,8.8,8.65,8.76,14132,0
2014-08-22,8.71,8.95,8.63,8.9,21565,0
2014-08-25,8.9,9.18,8.9,8.96,17015,0
2014-08-26,8.92,9.05,8.9,9.05,13906,0
2014-08-27,9.05,9.05,8.67,8.78,28330,0
2014-08-28,8.71,8.84,8.69,8.77,21037,0
2014-08-29,8.82,8.86,8.75,8.79,7561,0
2014-09-02,8.85,8.92,8.85,8.88,4447,0
2014-09-03,8.93,8.93,8.56,8.61,10199,0
2014-09-04,8.62,8.78,8.62,8.63,13807,0
2014-09-05,8.6,8.76,8.58,8.67,5850,0
2014-09-08,8.63,8.82,8.63,8.74,10166,0
2014-09-09,8.73,8.95,8.69,8.81,17213,0
2014-09-10,8.79,8.79,8.69,8.75,11161,0
2014-09-11,8.69,8.84,8.69,8.78,8324,0
2014-09-12,8.72,8.8,8.63,8.64,9336,0
2014-09-15,8.6,8.64,8.5,8.52,11770,0
2014-09-16,8.56,8.57,8.33,8.37,15135,0
2014-09-17,8.38,8.48,8.33,8.33,10060,0
2014-09-18,8.25,8.42,8.25,8.36,11995,0
2014-09-19,8.35,8.36,8.08,8.09,30659,0
2014-09-22,8.07,8.11,7.8,7.8,14070,0
2014-09-23,7.79,7.82,7.59,7.74,15903,0
2014-09-24,7.8,7.89,7.62,7.69,20003,0
2014-09-25,7.63,7.63,7.15,7.2,21823,0
2014-09-26,7.26,7.54,7.26,7.47,15915,0
2014-09-29,7.49,7.64,7.4,7.52,26795,0
2014-09-30,7.58,7.59,7.34,7.36,17275,0
2014-10-01,7.32,7.38,6.77,6.88,25621,0
2014-10-02,6.94,7.05,6.91,6.91,6869,0
2014-10-03,6.98,6.98,6.82,6.84,18733,0
2014-10-06,6.89,6.93,6.78,6.8,12436,0
2014-10-07,6.75,6.83,6.69,6.75,10694,0
2014-10-08,6.61,6.98,6.6,6.95,19822,0
2014-10-09,6.93,6.93,6.71,6.81,11870,0
2014-10-10,6.75,6.9,6.74,6.74,8954,0
2014-10-13,6.7,7.02,6.7,6.92,12072,0
2014-10-14,7.01,7.01,6.85,6.95,10997,0
2014-10-15,7.04,7.11,6.87,7.09,17791,0
2014-10-16,7.01,7.17,6.98,6.99,15507,0
2014-10-17,7.11,7.11,6.79,6.81,20159,0
2014-10-20,6.71,6.91,6.71,6.87,17307,0
2014-10-21,6.9,7,6.88,6.97,7899,0
2014-10-22,7,7,6.79,6.81,9011,0
2014-10-23,6.79,6.9,6.76,6.84,9508,0
2014-10-24,6.81,6.94,6.79,6.86,9610,0
2014-10-27,6.88,6.88,6.69,6.71,12183,0
2014-10-28,6.75,7,6.73,7,18148,0
2014-10-29,7,7.11,6.97,7.07,8790,0
2014-10-30,7.02,7.27,7.02,7.23,16532,0
2014-10-31,7.39,7.4,7.25,7.29,12313,0
2014-11-03,7.26,7.34,7.21,7.27,14582,0
2014-11-04,7.26,7.4,7.23,7.38,12757,0
2014-11-05,7.46,7.73,7.41,7.67,13903,0
2014-11-06,7.65,7.73,7.54,7.73,8511,0
2014-11-07,7.67,8.12,7.66,7.8,11680,0
2014-11-10,7.74,8.2,7.74,8.2,19606,0
2014-11-11,8.25,8.25,7.96,8,19981,0
2014-11-12,7.96,8.15,7.95,8.02,9564,0
2014-11-13,7.93,7.96,7.69,7.76,5665,0
2014-11-14,7.79,7.91,7.79,7.87,6697,0
2014-11-17,7.81,8.04,7.73,8.01,18226,0
2014-11-18,8.09,8.12,8.08,8.09,8612,0
2014-11-19,8.02,8.02,7.68,7.69,12709,0
2014-11-20,7.68,7.8,7.62,7.66,7748,0
2014-11-21,7.8,7.92,7.76,7.85,10403,0
2014-11-24,7.81,8.15,7.46,8.12,27604,0
2014-11-25,8.09,8.15,7.9,7.97,10098,0
2014-11-26,7.87,8.12,7.7,8.08,11770,0
2014-11-28,8,8.05,7.59,7.59,7507,0
2014-12-01,7.58,7.58,7.32,7.4,9515,0
2014-12-02,7.26,7.48,7.18,7.3,10724,0
2014-12-03,7.22,7.54,7.22,7.4,22543,0
2014-12-04,7.48,8.03,7.39,7.97,34259,0
2014-12-05,8.03,8.15,7.94,8.12,13657,0
2014-12-08,8.15,8.69,8.15,8.42,31051,0
2014-12-09,8.32,8.89,8.32,8.88,26844,0
2014-12-10,8.75,8.9,8.56,8.61,21382,0
2014-12-11,8.76,8.9,8.58,8.69,16051,0
2014-12-12,8.39,8.62,8.06,8.53,32688,0
2014-12-15,8.6,8.7,8.56,8.63,11970,0
2014-12-16,8.61,8.85,8.59,8.67,14894,0
2014-12-17,8.65,8.99,8.65,8.99,31771,0
2014-12-18,8.99,9.21,8.94,9.16,20160,0
2014-12-19,9.13,9.27,8.81,8.83,43723,0
2014-12-22,8.89,9.02,8.61,8.67,13647,0
2014-12-23,8.77,8.78,8.5,8.58,14885,0
2014-12-24,8.65,8.72,8.64,8.72,4575,0
2014-12-26,8.73,8.85,8.7,8.71,8665,0
2014-12-29,8.59,8.74,8.32,8.57,31572,0
2014-12-30,8.62,8.94,8.61,8.83,40215,0
2014-12-31,8.83,9.21,8.59,8.6,31558,0
2015-01-02,8.59,8.69,8.42,8.65,5087,0
2015-01-05,8.73,8.73,8.26,8.3,11706,0
2015-01-06,8.36,8.36,7.89,8.04,12950,0
2015-01-07,7.97,7.97,7.67,7.84,13270,0
2015-01-08,7.95,8,7.71,7.84,10410,0
2015-01-09,7.88,7.88,7.7,7.72,5545,0
2015-01-12,7.71,7.83,7.43,7.65,10042,0
2015-01-13,7.69,7.92,7.6,7.8,10792,0
2015-01-14,7.64,7.75,7.52,7.64,4819,0
2015-01-15,7.59,7.59,7.26,7.31,19439,0
2015-01-16,7.31,7.8,7.31,7.78,11036,0
2015-01-20,7.8,7.85,7.64,7.64,4966,0
2015-01-21,7.51,7.68,7.45,7.53,5516,0
2015-01-22,7.57,7.68,7.42,7.52,13674,0
2015-01-23,7.49,7.49,7.24,7.25,6668,0
2015-01-26,7.2,7.45,7,7.09,18218,0
2015-01-27,7.06,7.18,7.06,7.1,8980,0
2015-01-28,7.09,7.12,6.85,6.86,21824,0
2015-01-29,6.83,7.11,6.83,7.09,8579,0
2015-01-30,7.02,7.17,6.99,7.01,11707,0
2015-02-02,6.97,7.22,6.93,7.18,15257,0
2015-02-03,7.18,7.59,7.18,7.51,20786,0
2015-02-04,7.56,7.6,7.34,7.35,11268,0
2015-02-05,7.35,7.82,7.35,7.56,8626,0
2015-02-06,7.59,7.87,7.56,7.82,16008,0
2015-02-09,7.78,7.84,7.5,7.55,13360,0
2015-02-10,7.56,7.69,7.53,7.57,5286,0
2015-02-11,7.49,7.65,7.49,7.58,4675,0
2015-02-12,7.68,7.87,7.61,7.63,10117,0
2015-02-13,7.6,7.89,7.49,7.65,12037,0
2015-02-17,7.79,7.79,7.66,7.68,3504,0
2015-02-18,7.65,7.7,7.58,7.66,9929,0
2015-02-19,7.72,7.91,7.71,7.83,3584,0
2015-02-20,7.84,7.92,7.77,7.84,6649,0
2015-02-23,7.84,8,7.84,7.99,4752,0
2015-02-24,8.01,8.33,8.01,8.15,7480,0
2015-02-25,8.17,8.25,7.95,7.95,6336,0
2015-02-26,7.96,8,7.83,7.83,6638,0
2015-02-27,7.63,8.11,7.63,7.86,11281,0
2015-03-02,7.9,7.9,7.49,7.59,10100,0
2015-03-03,7.64,7.64,7.44,7.47,3900,0
2015-03-04,7.42,7.46,7.01,7.08,13000,0
2015-03-05,7.21,7.49,7.02,7.2,17700,0
2015-03-06,7.12,7.48,7,7.02,13400,0
2015-03-09,6.93,7.43,6.93,7.15,28400,0
2015-03-10,7.1,7.26,7.01,7.05,8000,0
2015-03-11,7.08,7.26,7.01,7.07,10900,0
2015-03-12,7.2,7.2,7.06,7.17,5400,0
2015-03-13,7.3,7.35,7.01,7.22,18500,0
2015-03-16,7.24,7.3,7.05,7.07,16900,0
2015-03-17,7.05,7.28,6.87,6.92,36800,0
2015-03-18,6.99,7.3,6.85,6.95,17500,0
2015-03-19,6.97,7.23,6.92,6.99,10000,0
2015-03-20,7.01,7.2,6.92,7.13,47500,0
2015-03-23,7.19,7.55,7.19,7.49,37000,0
2015-03-24,7.59,7.64,7.5,7.55,9700,0
2015-03-25,7.6,7.6,7.38,7.51,6600,0
2015-03-26,7.55,7.65,7.3,7.41,11800,0
2015-03-27,7.39,7.51,7.33,7.49,11100,0
2015-03-30,7.47,7.68,7.47,7.66,9500,0
2015-03-31,7.66,7.91,7.66,7.75,12133,0
2015-04-01,7.66,7.8,7.62,7.79,11200,0
2015-04-02,7.78,7.84,7.77,7.82,6900,0
2015-04-06,7.69,8,7.69,7.92,16800,0
2015-04-07,7.98,8.02,7.77,7.87,5247,0
2015-04-08,7.8,7.99,7.78,7.86,3500,0
2015-04-09,7.9,7.98,7.83,7.95,4173,0
2015-04-10,8,8,7.85,7.94,6400,0
2015-04-13,7.92,7.98,7.87,7.87,4400,0
2015-04-14,7.86,7.95,7.84,7.92,7000,0
2015-04-15,7.89,8.25,7.89,8.04,15626,0
2015-04-16,7.89,8,7.84,7.91,7743,0
2015-04-17,7.86,7.86,7.41,7.59,19100,0
2015-04-20,7.74,7.85,7.64,7.7,12433,0
2015-04-21,7.7,7.76,7.55,7.66,4739,0
2015-04-22,7.58,7.63,7.41,7.59,8164,0
2015-04-23,7.73,7.73,7.64,7.66,2600,0
2015-04-24,7.64,7.64,7.32,7.51,12671,0
2015-04-27,7.56,7.65,7.4,7.63,21400,0
2015-04-28,7.7,7.96,7.7,7.92,14000,0
2015-04-29,7.89,7.96,7.76,7.83,4600,0
2015-04-30,7.79,7.81,7.3,7.37,15700,0
2015-05-01,7.36,7.62,7.36,7.47,7600,0
2015-05-04,7.52,7.63,7.24,7.27,5500,0
2015-05-05,7.2,7.4,7,7.22,33700,0
2015-05-06,7.34,7.34,7.08,7.27,14738,0
2015-05-07,7.34,7.34,7.08,7.2,8855,0
2015-05-08,7.36,7.54,7.14,7.33,8400,0
2015-05-11,7.36,7.48,7.03,7.09,10400,0
2015-05-12,7.06,7.27,7.05,7.21,12518,0
2015-05-13,7.32,7.32,7.06,7.24,6900,0
2015-05-14,7.24,7.46,7.24,7.44,9200,0
2015-05-15,7.4,7.44,7.03,7.26,11834,0
2015-05-18,7.17,7.47,7.17,7.42,9698,0
2015-05-19,7.33,7.4,7.16,7.23,10500,0
2015-05-20,7.29,7.29,7.1,7.27,11600,0
2015-05-21,7.21,7.37,7.21,7.36,4800,0
2015-05-22,7.37,7.77,7.22,7.74,46700,0
2015-05-26,7.6,8.25,7.58,7.99,63833,0
2015-05-27,8.13,8.16,8.01,8.07,18800,0
2015-05-28,7.93,8.11,7.93,8.11,5983,0
2015-05-29,8.1,8.24,7.86,7.96,16800,0
2015-06-01,7.95,8.13,7.71,7.77,18497,0
2015-06-02,7.7,8.04,7.68,7.86,21263,0
2015-06-03,7.79,8.01,7.69,7.8,16300,0
2015-06-04,7.65,7.8,7.53,7.59,33200,0
2015-06-05,7.56,7.71,7.55,7.71,8800,0
2015-06-08,7.66,7.66,7.1,7.27,35100,0
2015-06-09,7.18,7.33,7.01,7.14,12229,0
2015-06-10,7.06,7.28,7.06,7.19,27460,0
2015-06-11,7.18,7.31,6.93,7.15,46581,0
2015-06-12,7.15,7.25,6.94,6.96,37900,0
2015-06-15,6.95,7.4,6.95,7.18,94900,0
2015-06-16,7.34,7.34,6.97,7.16,55800,0
2015-06-17,7.06,7.19,7.06,7.1,16000,0
2015-06-18,7.16,7.28,7.14,7.23,20100,0
2015-06-19,7.29,7.46,7.18,7.4,152300,0
2015-06-22,7.45,7.5,7.31,7.4,53000,0
2015-06-23,7.39,7.5,7.28,7.45,26003,0
2015-06-24,7.49,7.5,7.34,7.4,14100,0
2015-06-25,7.41,7.47,7.35,7.44,21600,0
2015-06-26,7.45,7.55,7.31,7.54,58100,0
2015-06-29,7.65,7.65,7.41,7.48,33100,0
2015-06-30,7.52,7.55,7.34,7.41,17557,0
2015-07-01,7.57,7.61,7.19,7.34,14700,0
2015-07-02,7.41,7.41,7.09,7.32,14500,0
2015-07-06,7.16,7.45,7.05,7.25,53800,0
2015-07-07,7.29,7.34,7.09,7.32,13600,0
2015-07-08,7.44,7.49,7.08,7.17,10400,0
2015-07-09,7.22,7.28,7.08,7.26,14600,0
2015-07-10,7.31,7.31,7.11,7.24,5200,0
2015-07-13,7.28,7.46,7.14,7.38,9000,0
2015-07-14,7.5,7.66,7.35,7.46,22659,0
2015-07-15,7.47,7.56,7.21,7.26,7831,0
2015-07-16,7.22,7.33,7.19,7.24,5000,0
2015-07-17,7.19,7.3,7.1,7.24,15800,0
2015-07-20,7.2,7.21,7,7.04,24600,0
2015-07-21,7.08,7.16,7.07,7.12,31900,0
2015-07-22,7.05,7.09,6.91,6.99,4600,0
2015-07-23,6.81,6.87,6.78,6.86,5400,0
2015-07-24,6.83,6.83,6.42,6.68,28700,0
2015-07-27,6.72,6.83,6.68,6.78,9500,0
2015-07-28,6.82,6.9,6.71,6.75,7500,0
2015-07-29,6.8,6.99,6.8,6.93,19000,0
2015-07-30,6.94,6.94,6.85,6.86,5800,0
2015-07-31,6.87,6.88,6.69,6.73,15700,0
2015-08-03,6.7,6.76,5.78,6.02,46552,0
2015-08-04,6.01,6.24,5.19,5.24,55600,0
2015-08-05,6,6.07,5.52,5.68,31800,0
2015-08-06,5.84,6.29,5.64,6.11,24867,0
2015-08-07,6.29,6.29,5.81,6.07,17300,0
2015-08-10,5.26,5.26,4.25,5.04,81100,0
2015-08-11,4.95,5,4.6,4.73,23468,0
2015-08-12,4.75,4.77,4.53,4.71,17900,0
2015-08-13,4.73,4.78,4.7,4.71,19300,0
2015-08-14,4.72,4.81,4.72,4.77,3900,0
2015-08-17,4.8,4.8,4.7,4.71,11700,0
2015-08-18,4.61,4.7,4.53,4.54,13400,0
2015-08-19,4.53,4.53,4.03,4.17,16100,0
2015-08-20,4.25,4.27,4.04,4.05,20800,0
2015-08-21,3.55,4.08,3.55,3.87,50600,0
2015-08-24,3.6,4.04,3.6,3.91,33061,0
2015-08-25,4.07,4.07,3.69,3.71,16200,0
2015-08-26,3.78,3.78,3.61,3.7,24000,0
2015-08-27,3.64,3.77,3.64,3.69,21100,0
2015-08-28,3.69,3.8,3.56,3.77,44100,0
2015-08-31,3.84,4.01,3.75,3.85,44700,0
2015-09-01,3.79,3.84,3.61,3.64,30000,0
2015-09-02,3.61,3.66,3.51,3.65,20600,0
2015-09-03,3.59,3.71,3.59,3.65,13000,0
2015-09-04,3.6,3.63,3.45,3.48,17500,0
2015-09-08,3.45,3.63,3.33,3.52,41000,0
2015-09-09,3.57,3.89,3.43,3.46,52900,0
2015-09-10,3.5,3.53,3.4,3.42,13386,0
2015-09-11,3.39,3.57,3.36,3.49,24300,0
2015-09-14,3.46,3.46,3.2,3.21,19200,0
2015-09-15,3.21,3.44,3.21,3.37,21000,0
2015-09-16,3.37,3.5,3.37,3.48,33700,0
2015-09-17,3.48,3.77,3.43,3.51,32676,0
2015-09-18,3.46,3.59,3.33,3.49,102100,0
2015-09-21,3.58,3.84,3.58,3.7,34100,0
2015-09-22,3.75,3.87,3.5,3.56,26900,0
2015-09-23,3.63,3.67,3.43,3.5,22400,0
2015-09-24,3.5,3.61,3.47,3.59,14240,0
2015-09-25,3.6,3.6,3.27,3.3,21500,0
2015-09-28,3.32,3.33,3.11,3.15,20081,0
2015-09-29,3.05,3.17,3.04,3.04,10800,0
2015-09-30,3,3.27,2.9,2.99,182000,0
2015-10-01,3.05,3.25,2.99,3.1,45900,0
2015-10-02,3.08,3.4,2.96,3.38,41700,0
2015-10-05,3.39,3.64,3.31,3.63,54528,0
2015-10-06,3.6,3.65,3.54,3.6,20000,0
2015-10-07,3.55,3.68,3.52,3.55,27400,0
2015-10-08,3.47,3.88,3.47,3.65,31900,0
2015-10-09,3.67,3.74,3.59,3.69,9200,0
2015-10-12,3.7,3.74,3.51,3.61,14226,0
2015-10-13,3.66,3.66,3.47,3.49,7100,0
2015-10-14,3.57,3.59,3.53,3.53,4300,0
2015-10-15,3.56,3.76,3.53,3.67,10500,0
2015-10-16,3.68,3.68,3.54,3.66,5100,0
2015-10-19,3.7,3.7,3.49,3.5,8412,0
2015-10-20,3.47,3.6472,3.47,3.62,6152,0
2015-10-21,3.69,3.7,3.59,3.6,6300,0
2015-10-22,3.6,3.77,3.5,3.76,6700,0
2015-10-23,3.8,3.85,3.62,3.63,10900,0
2015-10-26,3.61,3.68,3.55,3.66,13500,0
2015-10-27,3.62,3.67,3.43,3.46,27000,0
2015-10-28,3.45,3.71,3.42,3.66,26000,0
2015-10-29,3.65,3.72,3.56,3.62,9700,0
2015-10-30,3.69,3.69,3.47,3.49,5100,0
2015-11-02,3.48,3.89,3.48,3.89,11360,0
2015-11-03,3.87,4.23,3.85,3.9,36700,0
2015-11-04,3.93,4.03,3.79,3.88,8396,0
2015-11-05,3.91,3.98,3.84,3.97,9300,0
2015-11-06,3.86,4.04,3.8,4.03,10400,0
2015-11-09,3.94,3.94,3.33,3.35,16202,0
2015-11-10,3.4,3.45,3.35,3.43,5200,0
2015-11-11,3.5,3.71,3.27,3.33,15800,0
2015-11-12,3.34,3.37,3.05,3.22,21100,0
2015-11-13,3.18,3.28,3.13,3.15,11400,0
2015-11-16,3.16,3.26,3.14,3.24,6700,0
2015-11-17,3.17,3.33,3.17,3.26,4400,0
2015-11-18,3.3,3.36,3.28,3.3,8400,0
2015-11-19,3.34,3.34,3.18,3.2,7500,0
2015-11-20,3.24,3.28,3.12,3.15,14200,0
2015-11-23,3.12,3.3,3.12,3.27,10300,0
2015-11-24,3.22,3.47,3.22,3.44,6000,0
2015-11-25,3.38,3.77,3.37,3.7,39700,0
2015-11-27,3.78,3.78,3.65,3.67,29000,0
2015-11-30,3.69,3.71,3.55,3.56,18900,0
2015-12-01,3.62,3.62,3.48,3.52,20108,0
2015-12-02,3.35,3.43,3.35,3.36,14783,0
2015-12-03,3.32,3.44,3.3,3.39,21936,0
2015-12-04,3.41,3.52,3.33,3.43,40800,0
2015-12-07,3.36,3.36,3.18,3.26,39100,0
2015-12-08,3.2,3.27,3.19,3.21,26796,0
2015-12-09,3.26,3.29,3.1,3.14,13200,0
2015-12-10,3.15,3.15,3.07,3.08,14800,0
2015-12-11,2.97,3.13,2.95,3,24000,0
2015-12-14,2.94,2.96,2.67,2.7,16140,0
2015-12-15,2.7,2.8,2.7,2.78,12600,0
2015-12-16,2.75,2.84,2.75,2.82,9500,0
2015-12-17,2.87,2.9,2.75,2.8,11200,0
2015-12-18,2.8,2.99,2.8,2.9,58700,0
2015-12-21,2.89,2.95,2.74,2.78,25600,0
2015-12-22,2.77,2.9,2.77,2.89,20824,0
2015-12-23,2.87,2.95,2.87,2.95,12600,0
2015-12-24,2.89,3,2.89,2.99,7511,0
2015-12-28,2.99,3,2.89,2.89,18373,0
2015-12-29,2.92,2.95,2.63,2.7,22938,0
2015-12-30,2.79,3.15,2.72,3.05,26321,0
2015-12-31,3.13,3.21,2.984,3.04,21776,0
2016-01-04,2.99,3.02,2.81,2.87,27548,0
2016-01-05,2.83,2.977,2.83,2.9,23269,0
2016-01-06,2.88,2.9,2.8,2.82,41309,0
2016-01-07,2.74,2.76,2.66,2.69,43628,0
2016-01-08,2.67,2.67,2.54,2.56,13527,0
2016-01-11,2.55,2.609,2.24,2.25,46209,0
2016-01-12,2.2,2.29,2.04,2.11,82387,0
2016-01-13,2.1691,2.22,2.07,2.14,26294,0
2016-01-14,2.17,2.57,2.17,2.47,38885,0
2016-01-15,2.39,2.4,2.19,2.22,24193,0
2016-01-19,2.23,2.23,2.08,2.12,53600,0
2016-01-20,2.05,2.275,2.0103,2.23,48082,0
2016-01-21,2.28,2.41,2.22,2.29,26119,0
2016-01-22,2.31,2.36,2.17,2.22,42083,0
2016-01-25,2.2,2.2,2.01,2.01,18835,0
2016-01-26,2,2.18,1.92,1.93,25428,0
2016-01-27,1.98,2.1,1.98,2.01,12769,0
2016-01-28,2.05,2.1,2.02,2.05,3989,0
2016-01-29,2.1089,2.16,2.08,2.08,27875,0
2016-02-01,2.05,2.22,2.05,2.16,12746,0
2016-02-02,2.18,2.18,2.05,2.06,8665,0
2016-02-03,2.11,2.14,2.01,2.12,16657,0
2016-02-04,2.12,2.32,2.12,2.32,42919,0
2016-02-05,2.34,2.34,2.23,2.24,21945,0
2016-02-08,2.23,2.23,2.06,2.11,24164,0
2016-02-09,2.1,2.13,2.03,2.04,8816,0
2016-02-10,2.07,2.17,2.03,2.04,19729,0
2016-02-11,2.04,2.09,2.03,2.04,15565,0
2016-02-12,2.06,2.16,2.04,2.15,6587,0
2016-02-16,2.09,2.29,2.09,2.18,27613,0
2016-02-17,2.24,2.3799,2.24,2.32,13728,0
2016-02-18,2.38,2.38,2.19,2.24,6788,0
2016-02-19,2.23,2.24,2.17,2.23,9322,0
2016-02-22,2.23,2.44,2.23,2.38,35026,0
2016-02-23,2.41,2.4299,2.19,2.21,11428,0
2016-02-24,2.23,2.44,2.23,2.36,38064,0
2016-02-25,2.42,2.42,2.24,2.29,21839,0
2016-02-26,2.31,2.49,2.26,2.38,15095,0
2016-02-29,2.44,2.72,2.44,2.53,21410,0
2016-03-01,2.6,2.8,2.47,2.48,42252,0
2016-03-02,2.54,2.68,2.54,2.6,10762,0
2016-03-03,2.67,2.92,2.67,2.8,66015,0
2016-03-04,2.85,3.08,2.795,2.85,104742,0
2016-03-07,2.91,3.088,2.91,3.04,22018,0
2016-03-08,3.08,3.08,2.75,2.82,28769,0
2016-03-09,2.87,2.904,2.8,2.83,5568,0
2016-03-10,2.93,2.93,2.75,2.76,7581,0
2016-03-11,2.7,2.78,2.6601,2.75,18427,0
2016-03-14,2.7,2.746,2.56,2.58,11682,0
2016-03-15,2.638,2.638,2.52,2.54,5801,0
2016-03-16,2.5441,2.65,2.52,2.62,9648,0
2016-03-17,2.67,2.79,2.67,2.78,5877,0
2016-03-18,2.82,2.87,2.5,2.54,37249,0
2016-03-21,2.5,2.59,2.44,2.47,15994,0
2016-03-22,2.41,2.44,2.284,2.29,23158,0
2016-03-23,2.32,2.32,2.2,2.21,11104,0
2016-03-24,2.2,2.23,2.15,2.19,8623,0
2016-03-28,2.18,2.24,2.12,2.14,7006,0
2016-03-29,2.13,2.38,2.13,2.36,12357,0
2016-03-30,2.39,2.41,2.31,2.33,14938,0
2016-03-31,2.33,2.35,2.24,2.26,14979,0
2016-04-01,2.21,2.69,2.2,2.52,36618,0
2016-04-04,2.57,2.5972,2.25,2.28,26193,0
2016-04-05,2.2534,2.38,2.23,2.29,13478,0
2016-04-06,2.27,2.31,2.24,2.25,9200,0
2016-04-07,2.2,2.2204,2.15,2.16,12455,0
2016-04-08,2.2,2.4,2.186,2.34,17155,0
2016-04-11,2.39,2.59,2.39,2.52,26011,0
2016-04-12,2.54,2.62,2.36,2.38,16864,0
2016-04-13,2.42,2.77,2.38,2.69,34604,0
2016-04-14,2.71,2.72,2.6,2.64,31476,0
2016-04-15,2.64,2.83,2.58,2.65,54463,0
2016-04-18,2.62,3.05,2.62,2.8,157596,0
2016-04-19,2.85,3,2.75,2.88,125980,0
2016-04-20,2.94,2.95,2.776,2.81,30159,0
2016-04-21,2.75,2.88,2.75,2.82,33478,0
2016-04-22,2.8,3,2.7999,2.91,37826,0
2016-04-25,2.905,2.92,2.8,2.83,30837,0
2016-04-26,2.87,2.9,2.81,2.83,17681,0
2016-04-27,2.87,3.11,2.83,3.03,38911,0
2016-04-28,3.03,3.365,2.99,3.08,44795,0
2016-04-29,3.1004,3.18,3.06,3.07,25765,0
2016-05-02,3.05,3.05,2.92,2.93,20429,0
2016-05-03,2.84,2.88,2.74,2.82,12563,0
2016-05-04,2.82,3.08,2.74,2.89,44860,0
2016-05-05,2.92,3.05,2.68,2.72,16897,0
2016-05-06,2.74,2.84,2.6899,2.7,9342,0
2016-05-09,2.79,2.79,2.67,2.68,5365,0
2016-05-10,2.67,2.68,2.63,2.63,6884,0
2016-05-11,2.62,2.73,2.62,2.69,10301,0
2016-05-12,2.74,2.81,2.68,2.68,30300,0
2016-05-13,2.7,2.71,2.65,2.65,7725,0
2016-05-16,2.63,2.8,2.57,2.74,16997,0
2016-05-17,2.75,2.84,2.58,2.61,20573,0
2016-05-18,2.64,2.75,2.62,2.64,7151,0
2016-05-19,2.58,2.7,2.58,2.65,11395,0
2016-05-20,2.66,2.7,2.66,2.7,8185,0
2016-05-23,2.7,2.85,2.697,2.82,15397,0
2016-05-24,2.88,3.05,2.86,3.02,21225,0
2016-05-25,3.0789,3.3399,3.0789,3.26,42033,0
2016-05-26,3.22,3.41,3.22,3.26,29288,0
2016-05-27,3.21,3.21,3.1,3.14,9192,0
2016-05-31,3.1,3.11,3.04,3.07,23987,0
2016-06-01,3.0556,3.17,3.04,3.13,23097,0
2016-06-02,3.18,3.47,3.1,3.38,49342,0
2016-06-03,3.33,3.5266,3.27,3.3,62193,0
2016-06-06,3.26,3.42,3.26,3.34,17452,0
2016-06-07,3.34,3.37,3.3,3.3,8557,0
2016-06-08,3.3,3.4,3.3,3.39,6758,0
2016-06-09,3.3326,3.37,3.21,3.22,15298,0
2016-06-10,3.13,3.2,3.121,3.16,9138,0
2016-06-13,3.16,3.16,3.12,3.16,8836,0
2016-06-14,3.16,3.16,3.11,3.11,23941,0
2016-06-15,3.09,3.13,3.05,3.05,13340,0
2016-06-16,3,3.15,2.95,3.12,19801,0
2016-06-17,3.16,3.16,2.91,3.08,113972,0
2016-06-20,3.1,3.16,3.05,3.07,17248,0
2016-06-21,3.07,3.1,3.05,3.08,8308,0
2016-06-22,3.13,3.13,2.97,3,9236,0
2016-06-23,3.02,3.14,3.02,3.1,17828,0
2016-06-24,3.04,3.07,2.76,2.9,115493,0
2016-06-27,2.9,2.9,2.68,2.7,22729,0
2016-06-28,2.75,2.75,2.605,2.65,11367,0
2016-06-29,2.69,2.7,2.5,2.61,26289,0
2016-06-30,2.58,2.62,2.56,2.57,12060,0
2016-07-01,2.58,2.62,2.56,2.61,14845,0
2016-07-05,2.55,2.55,2.31,2.33,11976,0
2016-07-06,2.28,2.34,2.26,2.29,13942,0
2016-07-07,2.3286,2.3286,2.25,2.28,3078,0
2016-07-08,2.3172,2.45,2.29,2.43,58596,0
2016-07-11,2.48,2.62,2.46,2.57,34965,0
2016-07-12,2.59,3.07,2.58,2.97,91630,0
2016-07-13,2.87,2.98,2.87,2.97,26338,0
2016-07-14,2.96,3.1,2.96,3.06,11417,0
2016-07-15,3.07,3.08,3.02,3.08,6630,0
2016-07-18,3.13,3.13,3.08,3.1,7715,0
2016-07-19,3.12,3.2,2.96,3,26919,0
2016-07-20,2.98,3.05,2.68,3,58870,0
2016-07-21,2.98,3,2.9,2.93,3840,0
2016-07-22,2.87,3.05,2.85,3.02,8265,0
2016-07-25,3.06,3.06,2.94,2.95,9126,0
2016-07-26,2.9304,3,2.92,2.98,8259,0
2016-07-27,3.01,3.02,2.98,2.99,8468,0
2016-07-28,3.04,3.14,3.04,3.11,4136,0
2016-07-29,3.07,3.07,2.95,2.97,6179,0
2016-08-01,3.01,3.03,2.9,2.93,5824,0
2016-08-02,2.98,3.07,2.92,3.04,6972,0
2016-08-03,3.045,3.1,3.03,3.05,11253,0
2016-08-04,3.3,3.66,3.14,3.14,56482,0
2016-08-05,3.19,3.24,3.01,3.03,16836,0
2016-08-08,3.12,3.24,2.93,3.11,56810,0
2016-08-09,3.04,3.18,3.04,3.04,19214,0
2016-08-10,3.07,3.07,2.9,2.92,4847,0
2016-08-11,2.91,3.11,2.91,3.01,9574,0
2016-08-12,2.95,2.96,2.86,2.91,5061,0
2016-08-15,2.97,3.05,2.97,3.04,2484,0
2016-08-16,3.08,3.218,3.04,3.04,23831,0
2016-08-17,3.03,3.04,2.99,3,8011,0
2016-08-18,3.04,3.13,3.04,3.1,12339,0
2016-08-19,3.1,3.3,3.08,3.12,34819,0
2016-08-22,3.05,3.53,3.05,3.41,71682,0
2016-08-23,3.5,3.64,3.45,3.49,73729,0
2016-08-24,3.45,3.5146,3.4444,3.46,23051,0
2016-08-25,3.474,3.54,3.45,3.47,9984,0
2016-08-26,3.4401,3.9,3.4401,3.76,52524,0
2016-08-29,3.8,3.96,3.8,3.86,42493,0
2016-08-30,3.87,4.17,3.87,4.05,44561,0
2016-08-31,4.02,6.21,3.9701,5.9,758443,0
2016-09-01,5.6487,5.6487,4.97,5.3,404641,0
2016-09-02,5.45,5.47,5.27,5.4,66385,0
2016-09-06,5.41,5.87,5.25,5.66,220100,0
2016-09-07,5.78,5.81,4.6101,4.74,136810,0
2016-09-08,4.65,4.94,4.57,4.82,59396,0
2016-09-09,4.76,4.76,4.38,4.49,85650,0
2016-09-12,4.65,4.785,4.35,4.64,116095,0
2016-09-13,4.66,4.7,4.44,4.49,27443,0
2016-09-14,4.5,4.54,4.41,4.47,64041,0
2016-09-15,4.445,4.66,4.37,4.46,46389,0
2016-09-16,4.48,4.54,4.31,4.36,68754,0
2016-09-19,4.21,4.4958,4.02,4.03,68164,0
2016-09-20,4.11,4.18,4.039,4.07,19469,0
2016-09-21,4.09,4.19,3.85,4.03,58981,0
2016-09-22,4.12,4.14,4,4.04,22877,0
2016-09-23,4.11,4.19,3.96,3.98,61970,0
2016-09-26,3.98,4.03,3.87,3.96,31302,0
2016-09-27,3.92,3.984,3.84,3.98,14035,0
2016-09-28,3.99,4.11,3.9501,4.05,26301,0
2016-09-29,4,4.12,3.92,3.93,16374,0
2016-09-30,3.93,4.022,3.92,3.93,25262,0
2016-10-03,3.89,4.02,3.82,3.98,44323,0
2016-10-04,3.98,4.03,3.76,3.81,47452,0
2016-10-05,3.81,3.9742,3.81,3.91,16227,0
2016-10-06,3.95,3.95,3.83,3.88,15101,0
2016-10-07,3.88,3.9,3.7801,3.79,18711,0
2016-10-10,3.82,4.06,3.79,4.02,41736,0
2016-10-11,4.07,4.15,3.955,4.07,35447,0
2016-10-12,4,4.08,3.98,4,15537,0
2016-10-13,3.95,3.95,3.84,3.85,14345,0
2016-10-14,3.85,3.95,3.75,3.89,10884,0
2016-10-17,3.8,3.9,3.65,3.7,15920,0
2016-10-18,3.7,3.8,3.7,3.75,9117,0
2016-10-19,3.7,3.85,3.7,3.8,20729,0
2016-10-20,3.75,3.85,3.6,3.6,18899,0
2016-10-21,3.5,3.65,3.5,3.6,8601,0
2016-10-24,3.55,3.65,3.55,3.65,6146,0
2016-10-25,3.6,3.65,3.45,3.55,13671,0
2016-10-26,3.55,3.55,3.4,3.4,5393,0
2016-10-27,3.45,3.5,3.35,3.35,10881,0
2016-10-28,3.35,3.4,3.25,3.3,16194,0
2016-10-31,3.35,3.35,3.2,3.2,19487,0
2016-11-01,3.15,3.25,3.1,3.2,17601,0
2016-11-02,3.2,3.3,3.2,3.25,5926,0
2016-11-03,3.3,3.4,3.3,3.35,10201,0
2016-11-04,3.3752,3.45,3.35,3.4,14883,0
2016-11-07,3.35,3.55,3.3,3.55,54426,0
2016-11-08,3.9,4.35,3.9,3.95,72198,0
2016-11-09,3.85,4.4,3.85,4.4,32236,0
2016-11-10,4.4,5.2,4.4,4.8,88523,0
2016-11-11,4.75,5.5,4.7,5.5,57202,0
2016-11-14,5.4,6.05,5.15,5.9,80776,0
2016-11-15,5.8,5.95,5.5,5.7,34668,0
2016-11-16,5.6,5.7,5.3,5.7,33815,0
2016-11-17,5.75,6.25,5.6,6.05,52110,0
2016-11-18,6.1,6.4,6.05,6.35,20938,0
2016-11-21,6.4,6.5,5.95,6.25,30278,0
2016-11-22,6.25,6.6,6.05,6.5,53648,0
2016-11-23,6.55,6.85,6.25,6.7,73753,0
2016-11-25,6.7,6.7077,6.6,6.7,20605,0
2016-11-28,6.75,6.75,6,6.1,20860,0
2016-11-29,6,6.2,5.85,5.95,12633,0
2016-11-30,6,6.4,6,6.25,27437,0
2016-12-01,6.15,6.4,5.95,6.05,15198,0
2016-12-02,6,6.125,5.9,5.9,12838,0
2016-12-05,6,6.7,6,6.7,24743,0
2016-12-06,6.7,6.8,6.4,6.65,26562,0
2016-12-07,6.6851,6.6851,6.45,6.5,21331,0
2016-12-08,6.4,6.75,6.105,6.6,31003,0
2016-12-09,6.75,6.75,6.405,6.5,13437,0
2016-12-12,6.45,6.95,6.45,6.85,62210,0
2016-12-13,6.85,7.1,6.85,7,23068,0
2016-12-14,7,7.2,6.75,7.05,32112,0
2016-12-15,7.1,7.9,7.1,7.75,74776,0
2016-12-16,7.8,7.996,7.4575,7.65,68075,0
2016-12-19,7.75,8,7.35,7.9,51067,0
2016-12-20,7.9,8.65,7.855,8.6,37354,0
2016-12-21,8.55,8.75,8.105,8.45,49643,0
2016-12-22,8.35,8.5,8,8.2,32312,0
2016-12-23,8.2,8.3,8,8.2,10673,0
2016-12-27,8.2,9.6,8.2,9.5,112668,0
2016-12-28,9.45,9.45,8.5,8.85,41770,0
2016-12-29,8.9,8.95,7.1,8.1,69197,0
2016-12-30,8.1,8.5862,8,8.15,30597,0
2017-01-03,8.15,8.7,8.15,8.5,30324,0
2017-01-04,8.7,9.05,8.4338,8.75,24640,0
2017-01-05,8.5,8.65,8.05,8.15,25382,0
2017-01-06,8.05,8.195,8,8,9168,0
2017-01-09,8.05,8.7,7.8822,8.1,49304,0
2017-01-10,8.05,8.35,8.05,8.25,12557,0
2017-01-11,8.2,8.25,8.1,8.15,14975,0
2017-01-12,8.25,8.25,7.711,7.85,18157,0
2017-01-13,7.85,8.3,7.82,8.3,18104,0
2017-01-17,8.2,8.25,7.6,8.1,24512,0
2017-01-18,8.1,8.4,7.95,8.3,18329,0
2017-01-19,8.25,8.25,7.85,7.9,11937,0
2017-01-20,7.85,7.95,7.805,7.85,8922,0
2017-01-23,7.85,8.05,7.75,8,14462,0
2017-01-24,8,8.65,8,8.5,17887,0
2017-01-25,8.6,8.65,8.5,8.55,10282,0
2017-01-26,8.6,8.6,8.3,8.4,20236,0
2017-01-27,8.4,8.45,8.2,8.3,14341,0
2017-01-30,8.1,8.1,7.4,7.4,33672,0
2017-01-31,7.3,7.505,5.65,6,126701,0
2017-02-01,6.05,6.3,6,6.25,52711,0
2017-02-02,6.3,6.4,5.9,6.3,35491,0
2017-02-03,6.35,6.45,5.85,6.2,128632,0
2017-02-06,6.2,6.2,5.7,5.75,34371,0
2017-02-07,5.9,5.95,5.5,5.6,58352,0
2017-02-08,5.605,5.8,5.35,5.4,68496,0
2017-02-09,5.5,5.65,5.25,5.55,29919,0
2017-02-10,5.6,5.7,5.25,5.6,70553,0
2017-02-13,5.6,5.7,5.25,5.6,32344,0
2017-02-14,5.6,5.6,5.25,5.5,74833,0
2017-02-15,5.6,6.15,5.5,5.95,162263,0
2017-02-16,6.05,6.9,6,6.2,208755,0
2017-02-17,6.4,6.5,5.85,5.95,147553,0
2017-02-21,5.95,6.7,5.95,6.5,99016,0
2017-02-22,6.5,6.85,6.42,6.5,60527,0
2017-02-23,6.65,6.65,6.1,6.2,35253,0
2017-02-24,6.2,6.25,5.98,6.05,28098,0
2017-02-27,5.95,6.4,5.95,6.05,36475,0
2017-02-28,6.05,6.15,5.9,5.9,29936,0
2017-03-01,6.15,6.3,6.1,6.15,14527,0
2017-03-02,6.3,6.3,6,6.1,26807,0
2017-03-03,6.1,6.1,5.8,5.8,31494,0
2017-03-06,5.7,5.95,5.525,5.7,41943,0
2017-03-07,5.8,6,5.75,5.8,26993,0
2017-03-08,5.8,5.95,5.6,5.65,28621,0
2017-03-09,5.4,5.95,5.4,5.7,14532,0
2017-03-10,5.75,6,5.75,5.85,22359,0
2017-03-13,6.05,7.25,6.05,7.1,125946,0
2017-03-14,7.05,7.1,6.6,6.6,75177,0
2017-03-15,6.6,6.8,6.6,6.75,62417,0
2017-03-16,6.75,6.9,6.6,6.65,45655,0
2017-03-17,6.65,6.7,6.4,6.5,79010,0
2017-03-20,6.5,6.75,6.5,6.6,55990,0
2017-03-21,6.65,6.7,6.15,6.25,51140,0
2017-03-22,6.245,6.3,6.2,6.25,25377,0
2017-03-23,6.15,6.55,6.15,6.45,27170,0
2017-03-24,6.525,6.65,6.4,6.45,34221,0
2017-03-27,6.35,6.55,6,6.35,49292,0
2017-03-28,6.35,6.6,6.3,6.45,47201,0
2017-03-29,6.4,6.55,6.35,6.35,35901,0
2017-03-30,6.4,6.55,6.3,6.45,36901,0
2017-03-31,6.4,6.55,6.35,6.45,27048,0
2017-04-03,6.45,6.55,6.25,6.25,113232,0
2017-04-04,6.1,6.35,6.1,6.3,31994,0
2017-04-05,6.35,6.65,6.15,6.25,30006,0
2017-04-06,6.4,6.454,6.25,6.3,19569,0
2017-04-07,6.35,6.75,6.25,6.75,38475,0
2017-04-10,6.9,7.6,6.9,7.35,140600,0
2017-04-11,7.4,7.7,7.05,7.5,81038,0
2017-04-12,7.45,7.5,7.15,7.25,38065,0
2017-04-13,7.3,7.3,6.75,6.95,60900,0
2017-04-17,7.05,7.3,6.6,7.3,51863,0
2017-04-18,7.2,7.6,7.2,7.45,29666,0
2017-04-19,7.65,7.65,7.25,7.3,33009,0
2017-04-20,7.35,7.55,7.3,7.55,55219,0
2017-04-21,7.55,8.2,7.5,8,157252,0
2017-04-24,8.25,8.45,8,8.35,85971,0
2017-04-25,8.45,9,8.45,8.95,112634,0
2017-04-26,9,9.045,8.3,8.35,98109,0
2017-04-27,8.55,8.55,8,8.15,41131,0
2017-04-28,8.1,8.2,7.775,8.1,101182,0
2017-05-01,8.3,8.85,8.2,8.75,61245,0
2017-05-02,8.75,8.85,8.35,8.45,49712,0
2017-05-03,8.35,8.4,7.8,7.95,59026,0
2017-05-04,7.85,8,7.65,7.75,41445,0
2017-05-05,7.7125,8.4,7.7,8.1,101424,0
2017-05-08,7.9,8.15,7.65,8.1,44636,0
2017-05-09,8.3,8.85,7.4,8.7,243161,0
2017-05-10,8.65,9.7,8.5,9.2,150667,0
2017-05-11,9.15,10.2,8.75,10.15,139587,0
2017-05-12,10.05,10.65,9.8,10.45,140666,0
2017-05-15,10.85,10.9,10.3,10.6,215238,0
2017-05-16,10.6,10.7,10.3,10.35,108391,0
2017-05-17,10.15,10.2,9.4,9.5,131409,0
2017-05-18,9.25,9.55,9.05,9.1,84793,0
2017-05-19,9.1,9.645,9,9.35,72751,0
2017-05-22,9.4,9.45,8.85,9,93684,0
2017-05-23,9.05,9.1,8.6,8.6,116138,0
2017-05-24,8.6,8.65,8.35,8.45,110316,0
2017-05-25,8.3,8.35,7.7,7.8,118779,0
2017-05-26,7.8,8.05,7.6448,7.9,65960,0
2017-05-30,8,8.05,7.8,7.85,120930,0
2017-05-31,7.8,7.9,7.3,7.4,111937,0
2017-06-01,7.45,7.55,7.35,7.4,131966,0
2017-06-02,7.4,7.5,6.8,6.9,298540,0
2017-06-05,6.85,7,6.85,6.95,160099,0
2017-06-06,6.9,6.95,6.8,6.85,93515,0
2017-06-07,6.8,7,6,6.85,1179087,0
2017-06-08,6.75,7.95,6.65,7.8,212495,0
2017-06-09,7.9,8.25,7.75,7.95,131978,0
2017-06-12,7.75,8.15,7.5,7.7,79039,0
2017-06-13,7.75,7.95,7.6,7.9,53071,0
2017-06-14,7.9,7.9,7.4,7.45,77727,0
2017-06-15,7.4,7.6,7.2,7.3,81168,0
2017-06-16,7.15,7.55,7.15,7.45,149350,0
2017-06-19,7.45,7.55,7.4,7.45,36412,0
2017-06-20,7.4,7.55,7.3,7.4,41411,0
2017-06-21,7.5,7.5,6.955,7.2,79919,0
2017-06-22,7.1,7.35,7.02,7.2,51288,0
2017-06-23,7.2,7.5,7.005,7.4,92380,0
2017-06-26,7.4,7.85,7.05,7.7,152878,0
2017-06-27,7.7,7.7,6.9,7.05,83530,0
2017-06-28,7.15,7.3,7.1,7.3,53224,0
2017-06-29,7.3,7.3,6.85,7,84633,0
2017-06-30,7.05,7.15,6.9,7.05,73465,0
2017-07-03,7.05,7.2108,7.05,7.1,33240,0
2017-07-05,7,7.75,7,7.5,133314,0
2017-07-06,7.35,7.5,7.2,7.25,73123,0
2017-07-07,7.25,7.6,6.85,7.55,64458,0
2017-07-10,7.5,7.8,7.45,7.65,60369,0
2017-07-11,7.65,7.9,7.55,7.9,54286,0
2017-07-12,7.95,8.15,7.5,7.65,80309,0
2017-07-13,7.6,7.8,7.35,7.65,82291,0
2017-07-14,7.6,8,7.6,7.75,56616,0
2017-07-17,7.75,7.8,7.55,7.6,27684,0
2017-07-18,7.55,7.65,7.45,7.5,16221,0
2017-07-19,7.5,7.6,7.35,7.4,40661,0
2017-07-20,7.4,7.65,7.3,7.4,146030,0
2017-07-21,7.5,7.5,7.1608,7.35,110856,0
2017-07-24,7.35,7.55,7.3,7.45,49576,0
2017-07-25,7.5,7.85,7.35,7.45,57459,0
2017-07-26,7.5,7.55,7.3,7.35,31783,0
2017-07-27,7.35,7.475,7.125,7.25,56888,0
2017-07-28,7.15,7.5,7.05,7.45,146619,0
2017-07-31,7.4,7.85,7.4,7.8,74961,0
2017-08-01,7.85,8.05,7.6,7.7,67733,0
2017-08-02,7.7,7.7,7.25,7.35,74846,0
2017-08-03,7.4,7.45,7.15,7.35,78452,0
2017-08-04,7.354,7.45,7.15,7.35,72845,0
2017-08-07,7.35,7.4,7.2,7.4,35512,0
2017-08-08,7.8,9,7.5,7.65,270861,0
2017-08-09,7.55,7.6,7.2,7.25,95261,0
2017-08-10,7.2,7.45,7.1,7.4,75463,0
2017-08-11,7.1,7.7,6.9,7.65,60603,0
2017-08-14,7.8,7.85,7.2,7.3,165607,0
2017-08-15,7.25,7.4,6.95,7.1,147928,0
2017-08-16,7.1,7.3,7.05,7.2,72831,0
2017-08-17,7.2,7.75,7.2,7.6,95240,0
2017-08-18,7.55,7.65,7.25,7.35,140746,0
2017-08-21,7.4,7.5,7.3,7.45,45580,0
2017-08-22,7.5,7.85,7.5,7.8,84324,0
2017-08-23,7.65,7.85,7.65,7.75,33046,0
2017-08-24,7.7,7.8,7.55,7.55,44056,0
2017-08-25,7.6,7.7,7.35,7.4,54306,0
2017-08-28,7.4,7.5,7.4,7.45,22147,0
2017-08-29,7.4,7.705,7.35,7.6,34786,0
2017-08-30,7.6,7.6,7.4,7.55,38933,0
2017-08-31,7.65,7.65,7.5,7.55,34920,0
2017-09-01,7.65,7.7,7.5,7.6,26398,0
2017-09-05,7.65,7.65,7.1,7.15,109504,0
2017-09-06,7.3,7.35,7.15,7.2,58878,0
2017-09-07,7.25,7.3,7.1,7.25,42237,0
2017-09-08,7.2,7.25,7.05,7.2,41974,0
2017-09-11,7.2,7.4,7.15,7.35,103384,0
2017-09-12,7.45,7.45,7.25,7.35,63965,0
2017-09-13,7.4,7.425,7.25,7.4,51038,0
2017-09-14,7.4,7.55,7.25,7.55,110364,0
2017-09-15,7.55,8,7.45,7.9,99591,0
2017-09-18,7.9,8.5,7.85,8.3,100887,0
2017-09-19,8.4,8.7,8.15,8.65,114943,0
2017-09-20,8.65,9.0769,8.55,8.6,103529,0
2017-09-21,8.55,8.6,8.4,8.55,43355,0
2017-09-22,8.55,8.75,8.5,8.7,45553,0
2017-09-25,8.75,9,8.7,8.9,60584,0
2017-09-26,8.95,9.1683,8.9,9,52526,0
2017-09-27,9,9.35,8.85,9.2,64031,0
2017-09-28,9.05,9.4,9.025,9.4,34875,0
2017-09-29,9.35,9.5,8.95,9.15,74522,0
2017-10-02,9.2,9.7,9.125,9.7,54496,0
2017-10-03,9.85,10.1,9.7,9.8,62451,0
2017-10-04,9.8,9.9,9.5,9.5,59537,0
2017-10-05,9.5,9.6,9.2,9.55,34823,0
2017-10-06,9.55,9.95,9.45,9.9,92502,0
2017-10-09,9.95,9.95,9.7,9.75,56856,0
2017-10-10,9.75,9.85,9.45,9.85,47600,0
2017-10-11,9.8,10.2,9.6,10.05,76508,0
2017-10-12,9.95,10.15,9.95,10,22331,0
2017-10-13,9.9888,10.2,9.9888,10.15,25459,0
2017-10-16,10.15,11.1,10.15,10.95,86888,0
2017-10-17,11.05,11.95,10.9,11.75,131824,0
2017-10-18,11.95,12,11.55,11.95,74470,0
2017-10-19,11.8,12.5,11.5,12.45,78872,0
2017-10-20,12.5,13.45,12.5,13.1,145965,0
2017-10-23,13.2,13.8,13.2,13.65,142337,0
2017-10-24,13.8,14.25,13.15,13.95,155677,0
2017-10-25,13.95,13.95,13.4,13.8,115275,0
2017-10-26,13.95,14.5,13.75,14.1,83677,0
2017-10-27,14.2,14.2,13.3,14,150205,0
2017-10-30,13.85,13.85,12.5375,12.7,191767,0
2017-10-31,12.65,13.0561,12.65,13,54348,0
2017-11-01,13,13.2,12.15,12.45,88641,0
2017-11-02,12.5,12.95,12.25,12.65,91523,0
2017-11-03,12.6,12.6,11.65,11.75,78819,0
2017-11-06,11.85,12.05,11.4,11.85,56900,0
2017-11-07,11.9,12.85,11.9,12.6,98398,0
2017-11-08,12.7,12.85,12,12.4,105807,0
2017-11-09,13.05,13.35,12.05,12.4,130485,0
2017-11-10,12.65,13.1,11.8,13.1,139674,0
