Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.1645,7.3965,7.1645,7.3965,8857,0
2005-02-28,7.2902,8.1217,7.2902,7.9283,35475,0
2005-03-01,7.9283,7.9283,7.1839,7.7156,54243,0
2005-03-02,7.7543,7.7543,7.4933,7.5512,8940,0
2005-03-03,7.5415,7.735,7.4933,7.6189,13179,0
2005-03-04,7.6866,7.6866,7.4933,7.6866,7692,0
2005-03-07,7.6866,7.8219,7.5996,7.7833,18398,0
2005-03-08,7.5223,7.8316,7.4933,7.8316,12165,0
2005-03-09,7.8219,7.8316,7.7446,7.8123,4344,0
2005-03-10,7.735,7.7737,7.735,7.735,11154,0
2005-03-11,7.735,7.7446,7.735,7.7446,2482,0
2005-03-14,7.735,7.8316,7.4933,7.7737,26162,0
2005-03-15,7.8219,7.8219,7.6769,7.6769,1629,0
2005-03-16,7.6963,7.8219,7.6963,7.7446,7886,0
2005-03-17,7.7446,7.7446,7.735,7.735,5537,0
2005-03-18,7.6866,7.8316,7.6866,7.8316,30797,0
2005-03-21,7.7446,7.8027,7.7446,7.8027,643,0
2005-03-22,7.8316,7.8316,7.7833,7.7833,16444,0
2005-03-23,7.4836,7.9283,7.4159,7.8219,11814,0
2005-03-24,7.7833,7.7833,7.6673,7.7156,2792,0
2005-03-28,7.5126,7.735,7.4739,7.6576,1559,0
2005-03-29,7.6189,7.6189,7.5802,7.5899,1087,0
2005-03-30,7.3869,7.735,7.3869,7.6866,8998,0
2005-03-31,7.4159,7.6479,7.3965,7.6383,3928,0
2005-04-01,7.7253,8.025,7.3579,7.9767,17033,0
2005-04-04,7.8509,7.8509,7.4933,7.6383,12687,0
2005-04-05,7.6479,7.6479,7.3675,7.5705,11997,0
2005-04-06,7.5126,7.735,7.4062,7.735,8569,0
2005-04-07,7.6383,7.6383,7.5996,7.6383,3981,0
2005-04-08,7.3482,7.4933,7.3482,7.4933,10137,0
2005-04-11,8.0347,8.0347,7.764,7.8316,36354,0
2005-04-12,7.4449,7.938,7.0001,7.8316,15750,0
2005-04-13,7.0581,7.967,7.0581,7.8219,33157,0
2005-04-15,7.2032,7.6383,7.2032,7.6383,18859,0
2005-04-18,7.532,7.6383,7.4739,7.5029,2701,0
2005-04-19,7.2516,7.2612,7.1742,7.2516,46852,0
2005-04-20,7.1645,7.3288,7.1645,7.2322,24597,0
2005-04-21,7.1645,7.3482,7.1065,7.2225,11584,0
2005-04-22,7.1258,7.2032,6.8648,7.1645,82348,0
2005-04-25,7.2032,7.4836,7.1548,7.3965,5585,0
2005-04-26,7.3965,7.3965,7.3965,7.3965,310,0
2005-04-27,7.1548,7.2032,6.8648,6.8744,16444,0
2005-04-28,6.8648,7.0098,6.8551,6.9228,2431,0
2005-04-29,6.8744,6.8841,6.8358,6.8648,2379,0
2005-05-02,6.8648,6.8648,6.7874,6.8551,4473,0
2005-05-03,6.478,6.7681,6.478,6.5554,39679,0
2005-05-04,6.507,6.7681,6.507,6.6231,9065,0
2005-05-05,6.6424,6.8648,6.6424,6.7101,5378,0
2005-05-06,6.6424,6.6424,6.5554,6.5747,4262,0
2005-05-09,6.3427,6.5941,6.3427,6.5747,6771,0
2005-05-10,6.7584,6.7584,6.5941,6.6037,5025,0
2005-05-11,6.5941,6.6231,6.2846,6.536,18776,0
2005-05-12,6.4973,6.5263,6.4973,6.5263,4240,0
2005-05-13,6.4683,6.5457,6.4683,6.5263,2268,0
2005-05-16,6.478,6.478,6.4683,6.478,10136,0
2005-05-17,6.4297,6.4297,6.3814,6.4297,7302,0
2005-05-18,6.449,6.4973,6.4394,6.4877,6723,0
2005-05-19,6.536,6.536,6.536,6.536,103,0
2005-05-20,6.5747,6.5747,6.5167,6.5167,900,0
2005-05-23,6.5167,6.5167,6.4394,6.4683,2254,0
2005-05-24,6.4394,6.4394,6.2846,6.4201,19393,0
2005-05-25,6.3233,6.6134,6.3233,6.6134,4422,0
2005-05-26,6.2846,6.507,6.159,6.2846,19030,0
2005-05-27,6.3137,6.362,6.3137,6.3233,30456,0
2005-05-31,6.3814,6.5263,6.3137,6.3137,26460,0
2005-06-01,6.4973,6.6134,6.4104,6.6134,3387,0
2005-06-02,6.5554,6.5554,6.304,6.3717,10860,0
2005-06-03,6.333,6.4104,6.3137,6.3233,17836,0
2005-06-06,6.275,6.3523,6.2073,6.2943,16098,0
2005-06-07,6.362,6.362,6.2846,6.3233,2896,0
2005-06-08,6.3427,6.6714,6.2846,6.6714,19088,0
2005-06-09,6.565,6.6231,6.478,6.5167,8765,0
2005-06-10,6.4297,6.4683,6.4297,6.4683,4447,0
2005-06-13,6.3523,6.391,6.2846,6.3233,5481,0
2005-06-14,6.4007,6.449,6.304,6.4201,8875,0
2005-06-15,6.3233,6.4297,6.3233,6.4104,5761,0
2005-06-16,6.333,6.3717,6.3233,6.3427,11066,0
2005-06-17,6.4297,6.7101,6.3814,6.5263,21823,0
2005-06-20,6.478,6.7004,6.449,6.6327,9868,0
2005-06-21,6.6327,6.9325,6.4973,6.4973,6929,0
2005-06-22,6.4297,6.5457,6.3814,6.4586,4550,0
2005-06-23,6.4683,6.7681,6.4683,6.7681,30609,0
2005-06-24,6.6908,6.7681,6.391,6.478,36426,0
2005-06-27,6.4877,6.5747,6.2846,6.4586,10608,0
2005-06-28,6.333,6.4973,6.333,6.4973,1551,0
2005-06-29,6.2846,6.7681,6.2846,6.5167,6567,0
2005-06-30,6.2846,6.6618,6.2846,6.565,11013,0
2005-07-01,6.507,6.7584,6.4007,6.7584,6713,0
2005-07-05,6.7487,6.7487,6.6424,6.7197,3309,0
2005-07-06,6.7294,6.7294,6.333,6.4586,15207,0
2005-07-07,6.4973,6.507,6.333,6.4297,2276,0
2005-07-08,6.449,6.507,6.4394,6.449,1359,0
2005-07-11,6.5263,6.5941,6.4683,6.5747,2825,0
2005-07-12,6.5747,6.5747,6.3233,6.3233,30321,0
2005-07-13,6.4586,6.7584,6.4586,6.4683,2852,0
2005-07-14,6.4394,6.449,6.4394,6.4394,1448,0
2005-07-15,6.3523,6.4394,6.3427,6.3427,2642,0
2005-07-18,6.3233,6.3233,6.3233,6.3233,103,0
2005-07-19,6.4007,6.4007,6.391,6.391,2322,0
2005-07-20,6.362,6.5263,6.333,6.4007,2482,0
2005-07-21,6.3523,6.4007,6.3233,6.4007,4828,0
2005-07-22,6.4973,6.7004,6.4104,6.5263,2886,0
2005-07-25,6.5554,6.5844,6.478,6.4973,2999,0
2005-07-26,6.5747,6.5844,6.5167,6.5844,2896,0
2005-07-27,6.5747,6.5844,6.5263,6.5747,5895,0
2005-07-28,6.5747,6.5747,6.333,6.4104,4014,0
2005-07-29,6.2846,6.9615,6.2846,6.9615,26439,0
2005-08-01,6.9228,6.9228,6.6908,6.7004,3204,0
2005-08-02,7.0098,7.0098,6.2846,6.5941,8176,0
2005-08-03,6.3814,6.9615,6.3814,6.5457,6454,0
2005-08-04,6.7197,7.0388,6.4877,6.8164,5068,0
2005-08-05,6.9422,7.0194,6.739,6.9712,5947,0
2005-08-08,6.8551,6.9131,6.478,6.6618,5232,0
2005-08-09,6.4973,6.4973,6.3523,6.3814,5086,0
2005-08-10,6.7681,6.7681,6.4683,6.4683,1578,0
2005-08-11,6.4007,6.4007,5.8012,5.9946,118602,0
2005-08-12,6.0042,6.2266,5.9656,6.2266,32202,0
2005-08-15,6.1397,6.1782,5.9849,5.9946,36719,0
2005-08-16,5.9946,6.0429,5.9849,6.0333,25960,0
2005-08-17,6.0913,6.1976,5.8012,6.0139,134145,0
2005-08-18,5.9365,6.0526,5.9365,5.9752,9412,0
2005-08-19,5.9752,6.159,5.9365,5.9752,39933,0
2005-08-22,6.0042,6.1397,6.0042,6.072,16859,0
2005-08-23,6.1493,6.1493,5.9075,6.0333,23433,0
2005-08-24,6.0333,6.1686,6.0333,6.0913,2148,0
2005-08-25,6.0333,6.1397,6.0333,6.1397,7261,0
2005-08-26,6.13,6.1397,6.13,6.1397,207,0
2005-08-29,6.1203,6.1203,5.9946,5.9946,29228,0
2005-08-30,5.9946,5.9946,5.9462,5.9946,28649,0
2005-08-31,6.0333,6.0429,5.9946,6.0236,38165,0
2005-09-01,6.0526,6.0623,6.0236,6.0429,13549,0
2005-09-02,6.0333,6.0816,6.0333,6.0816,2560,0
2005-09-06,6.0333,6.0913,6.0236,6.0913,5130,0
2005-09-07,6.0333,6.1203,6.0333,6.1106,6888,0
2005-09-08,6.0623,6.072,6.0623,6.0623,2648,0
2005-09-09,6.072,6.1203,6.072,6.1106,9722,0
2005-09-12,6.2846,6.3137,6.13,6.1782,22950,0
2005-09-13,6.1879,6.1879,6.1879,6.1879,2689,0
2005-09-14,6.1879,6.2169,6.1879,6.1879,4561,0
2005-09-15,6.1976,6.2169,6.072,6.0913,19428,0
2005-09-16,6.2266,6.2266,6.0913,6.2169,12216,0
2005-09-19,6.159,6.1879,6.0913,6.101,12711,0
2005-09-20,6.1106,6.2073,6.0913,6.1106,3517,0
2005-09-21,6.101,6.1397,6.0913,6.0913,2276,0
2005-09-22,6.1203,6.333,6.1203,6.1879,45765,0
2005-09-23,6.1976,6.304,6.1879,6.1879,6207,0
2005-09-26,6.3137,6.3717,6.159,6.159,26457,0
2005-09-27,6.1879,6.2846,6.0913,6.2846,5223,0
2005-09-28,6.2169,6.246,6.1879,6.2073,11584,0
2005-09-29,6.2846,6.3233,6.2363,6.304,3879,0
2005-09-30,6.1203,6.2073,6.101,6.2073,1695,0
2005-10-03,6.0816,6.1879,6.0816,6.1397,5118,0
2005-10-04,6.13,6.1879,6.1203,6.159,3257,0
2005-10-05,6.3233,6.333,6.1976,6.333,11191,0
2005-10-06,6.2653,6.3137,6.246,6.275,1190,0
2005-10-07,6.275,6.304,6.159,6.159,8347,0
2005-10-10,6.1397,6.246,6.0913,6.2169,44628,0
2005-10-11,6.1397,6.275,6.1397,6.2266,620,0
2005-10-12,6.1397,6.1782,6.0913,6.1782,17091,0
2005-10-13,6.159,6.2653,6.1397,6.1397,4758,0
2005-10-14,6.2073,6.2073,6.1782,6.1782,310,0
2005-10-17,6.1397,6.304,6.1397,6.1782,16884,0
2005-10-18,6.275,6.275,6.275,6.275,3517,0
2005-10-19,6.1106,6.275,6.1106,6.1397,4220,0
2005-10-20,6.2363,6.275,6.1686,6.1686,2172,0
2005-10-21,6.159,6.2556,6.159,6.2363,3206,0
2005-10-24,6.1686,6.2266,6.1686,6.2073,13755,0
2005-10-25,6.1879,6.246,6.1686,6.2266,17131,0
2005-10-26,6.2846,6.2846,6.2363,6.2363,7912,0
2005-10-27,6.1879,6.246,6.1879,6.2363,10653,0
2005-10-28,6.1976,6.304,6.1879,6.304,1034,0
2005-10-31,6.2846,6.3233,6.2169,6.2846,16404,0
2005-11-01,6.2266,6.3233,6.2169,6.3233,13660,0
2005-11-02,6.3814,6.4877,6.2943,6.4877,33820,0
2005-11-03,6.5457,6.7681,6.5263,6.6521,23752,0
2005-11-04,7.2032,7.2032,6.4586,6.739,7758,0
2005-11-07,6.6327,6.6424,6.5844,6.6424,13146,0
2005-11-08,6.6714,6.7584,6.5747,6.7584,99351,0
2005-11-09,6.8164,6.9615,6.6231,6.7681,17376,0
2005-11-10,6.7197,6.9131,6.6424,6.8454,11170,0
2005-11-11,6.9325,6.9518,6.9035,6.9518,4034,0
2005-11-14,6.8648,6.9518,6.7777,6.9228,24150,0
2005-11-15,6.9131,6.9518,6.8841,6.8841,2767,0
2005-11-16,6.6134,6.9035,6.6037,6.8067,4137,0
2005-11-17,6.8164,6.8164,6.8067,6.8164,1861,0
2005-11-18,6.8067,6.8067,6.536,6.6908,358710,0
2005-11-21,6.6811,6.8648,6.6811,6.8261,6956,0
2005-11-22,6.8744,7.0194,6.8744,6.9712,23114,0
2005-11-23,6.7681,7.0484,6.7681,7.0194,12029,0
2005-11-25,6.9228,7.0001,6.8841,7.0001,23719,0
2005-11-28,6.8744,7.1452,6.8551,6.9615,18152,0
2005-11-29,6.9615,7.0484,6.9615,7.0098,10653,0
2005-11-30,6.7874,7.1452,6.7777,7.1452,23478,0
2005-12-01,7.1452,7.1548,7.1162,7.1548,13233,0
2005-12-02,7.0484,7.0484,7.0388,7.0484,1034,0
2005-12-05,7.0388,7.2516,7.0388,7.1162,17427,0
2005-12-06,7.1839,7.3772,7.1839,7.2708,16341,0
2005-12-07,7.2902,7.2902,7.1065,7.1065,6288,0
2005-12-08,7.1065,7.1065,7.0098,7.0098,3206,0
2005-12-09,7.0098,7.0291,6.7971,6.7971,9877,0
2005-12-12,6.7874,6.8164,6.7294,6.7681,11568,0
2005-12-13,6.5844,6.8648,6.4683,6.7584,14915,0
2005-12-14,6.5941,6.9131,6.478,6.7584,12774,0
2005-12-15,6.6424,6.7874,6.6231,6.739,9412,0
2005-12-16,6.7487,6.9615,6.391,6.6908,6258,0
2005-12-19,6.6134,6.6521,6.5263,6.6521,6309,0
2005-12-20,6.536,6.6811,6.5263,6.6714,9773,0
2005-12-21,6.5167,6.739,6.391,6.739,28354,0
2005-12-22,6.6521,6.739,6.6037,6.7101,10976,0
2005-12-23,6.7197,6.7197,6.5844,6.5844,1345,0
2005-12-27,6.4104,6.7681,6.4104,6.7004,6206,0
2005-12-28,6.7101,6.8648,6.6714,6.7874,6723,0
2005-12-29,6.5941,6.8938,6.5941,6.8358,5363,0
2005-12-30,6.8648,6.8938,6.6714,6.8454,9102,0
2006-01-03,6.8454,6.8744,6.5167,6.6714,6127,0
2006-01-04,6.6424,7.6383,6.6134,7.1645,62375,0
2006-01-05,7.1548,7.2225,7.0871,7.0871,2845,0
2006-01-06,7.1839,7.2612,7.0871,7.2612,18058,0
2006-01-09,7.1645,7.2419,7.0871,7.2225,12643,0
2006-01-10,7.0678,7.2032,6.9904,7.0484,2832,0
2006-01-11,6.9808,7.2516,6.9131,7.1645,21281,0
2006-01-12,7.2516,7.3095,7.2032,7.3095,18307,0
2006-01-13,7.2032,7.2516,7.1548,7.1839,2907,0
2006-01-17,7.1452,7.1839,6.8164,7.0775,11532,0
2006-01-18,7.0388,7.0775,6.9808,7.0484,1096,0
2006-01-19,6.9808,7.2516,6.9808,7.1935,8924,0
2006-01-20,7.2516,7.2998,7.1548,7.2998,65626,0
2006-01-23,7.2998,7.3095,7.1645,7.3095,36862,0
2006-01-24,7.2998,7.2998,7.0194,7.1935,8274,0
2006-01-25,7.0098,7.1258,6.8841,6.9325,6107,0
2006-01-26,6.8841,7.0098,6.8744,7.0098,2482,0
2006-01-27,7.0098,7.0098,6.7584,7.0001,8839,0
2006-01-30,6.9712,7.0678,6.8358,7.0098,11118,0
2006-01-31,6.9615,6.9615,6.4104,6.7681,17801,0
2006-02-01,6.7101,6.8648,6.7101,6.8648,1799,0
2006-02-02,6.8164,6.8164,6.6327,6.8067,5068,0
2006-02-03,6.7681,6.8164,6.7681,6.8164,3175,0
2006-02-06,6.6424,6.8164,6.6424,6.8164,6001,0
2006-02-07,6.9712,8.199,6.8164,7.1452,95743,0
2006-02-08,7.1935,7.4062,7.1452,7.3965,40570,0
2006-02-09,7.2708,7.5802,7.2516,7.5415,21773,0
2006-02-10,7.4449,7.9767,7.3482,7.6576,24153,0
2006-02-13,8.1217,8.1217,7.532,7.532,15073,0
2006-02-14,7.4933,7.5899,7.4643,7.5415,34389,0
2006-02-15,7.4062,7.4836,7.2612,7.2612,14889,0
2006-02-16,7.5029,7.6576,7.5029,7.6092,81147,0
2006-02-17,7.6866,7.6866,7.4256,7.5899,22916,0
2006-02-21,7.5899,8.4407,7.5899,7.5996,27273,0
2006-02-22,7.6576,7.7156,7.5996,7.7156,24590,0
2006-02-23,7.7156,7.735,7.6866,7.735,11349,0
2006-02-24,7.735,7.8219,7.735,7.8219,68019,0
2006-02-27,7.8316,7.8316,7.7543,7.8027,27360,0
2006-02-28,7.8219,7.8703,7.764,7.8703,49448,0
2006-03-01,7.8703,7.9283,7.7446,7.9283,32613,0
2006-03-02,7.8703,7.967,7.7833,7.8509,13657,0
2006-03-03,7.8509,7.8509,7.7833,7.8123,43179,0
2006-03-06,7.8703,7.8703,7.6866,7.735,21196,0
2006-03-07,7.706,7.7543,7.4159,7.4933,22714,0
2006-03-08,7.4449,7.6092,7.4062,7.4062,13895,0
2006-03-09,7.4449,7.7253,7.4352,7.5996,13496,0
2006-03-10,7.5802,7.764,7.5609,7.5802,7588,0
2006-03-13,7.6383,7.6383,7.4449,7.4836,12302,0
2006-03-14,7.4933,7.4933,7.3965,7.4933,11273,0
2006-03-15,7.4449,7.4546,7.3965,7.4159,6723,0
2006-03-16,7.3675,7.5029,7.2998,7.4836,11304,0
2006-03-17,7.4836,7.4933,7.2516,7.3482,6046,0
2006-03-20,7.3482,7.5415,7.3482,7.532,13536,0
2006-03-21,7.6769,7.6963,7.5705,7.6769,15722,0
2006-03-22,7.6092,7.8316,7.6092,7.735,14193,0
2006-03-23,7.735,7.8509,7.735,7.8509,10372,0
2006-03-24,7.8509,8.025,7.8509,7.967,14323,0
2006-03-27,8.0831,8.1894,7.9283,8.17,22080,0
2006-03-28,8.0831,8.17,7.8316,7.8896,18498,0
2006-03-29,8.0347,8.0831,7.9283,8.0541,13972,0
2006-03-30,7.9767,8.2667,7.8027,8.2667,72494,0
2006-03-31,8.2667,8.2958,8.2184,8.2474,13257,0
2006-04-03,8.1894,8.3827,8.0347,8.373,23621,0
2006-04-04,8.2861,8.3441,8.141,8.199,29550,0
2006-04-05,8.3345,8.5085,8.2958,8.3151,22147,0
2006-04-06,8.4021,8.4117,8.2667,8.3538,7777,0
2006-04-07,8.2667,8.373,7.9864,8.2087,18933,0
2006-04-10,8.2667,8.2667,7.88,7.9186,27283,0
2006-04-11,7.909,8.0637,7.88,7.938,11384,0
2006-04-12,7.9477,7.9767,7.9477,7.9573,18938,0
2006-04-13,7.9573,7.967,7.9573,7.967,10477,0
2006-04-17,7.9767,8.0154,7.8896,7.9477,21668,0
2006-04-18,8.025,8.0444,7.9186,7.9864,16744,0
2006-04-19,7.9283,7.9283,7.7253,7.7446,27121,0
2006-04-20,7.735,7.793,7.5996,7.5996,14540,0
2006-04-21,7.5512,7.6673,7.4933,7.5223,26892,0
2006-04-24,7.6189,7.6673,7.5609,7.6286,9280,0
2006-04-25,8.2667,8.2667,7.6479,7.6479,28230,0
2006-04-26,7.6383,7.6866,7.6286,7.6673,4085,0
2006-04-27,7.6479,7.6866,7.4933,7.5223,35165,0
2006-04-28,7.5223,7.735,7.5223,7.6769,18071,0
2006-05-01,7.5802,8.1507,6.8744,7.9573,74432,0
2006-05-02,7.2998,8.1507,7.2516,7.8123,18203,0
2006-05-03,7.8219,8.1023,7.8219,8.0057,16358,0
2006-05-04,8.025,8.0734,7.9283,7.967,9525,0
2006-05-05,7.88,8.0637,7.88,8.0154,3057,0
2006-05-08,8.025,8.0541,7.996,8.0444,6915,0
2006-05-09,8.0154,8.0444,7.909,7.9573,15422,0
2006-05-10,7.8219,7.9573,7.8219,7.9283,3355,0
2006-05-11,7.8123,7.8316,7.5996,7.6383,8222,0
2006-05-12,7.5029,7.6383,7.3869,7.5415,8113,0
2006-05-15,7.3965,7.5415,7.3675,7.5415,15907,0
2006-05-16,7.4352,7.4352,7.3482,7.3482,11784,0
2006-05-17,7.3482,7.4546,7.3482,7.4546,12332,0
2006-05-18,7.3579,7.4159,7.0388,7.4159,7344,0
2006-05-19,7.3288,7.4159,7.1839,7.2225,6623,0
2006-05-22,7.4062,7.5126,7.3772,7.4643,7800,0
2006-05-23,7.4449,7.6286,7.4449,7.5802,1683,0
2006-05-24,7.4739,7.706,7.2032,7.5802,13384,0
2006-05-25,7.5126,7.5705,7.5126,7.5512,828,0
2006-05-26,7.4643,7.532,7.3675,7.532,3092,0
2006-05-30,7.3675,7.3869,7.3675,7.3675,1034,0
2006-05-31,7.3675,7.3965,7.3579,7.3965,2999,0
2006-06-01,7.4256,7.6383,7.1935,7.3482,20628,0
2006-06-02,7.3772,7.6963,7.3772,7.6866,4706,0
2006-06-05,7.5512,7.8027,7.5126,7.7737,11853,0
2006-06-06,7.5415,7.6092,7.4159,7.6092,6309,0
2006-06-07,7.5029,7.6963,7.2902,7.532,14292,0
2006-06-08,7.532,7.7446,7.4352,7.5512,17686,0
2006-06-09,7.4159,7.7543,7.3772,7.7543,2503,0
2006-06-12,7.735,7.967,7.7156,7.938,23303,0
2006-06-13,7.7833,7.7833,7.6576,7.7543,5833,0
2006-06-14,7.938,7.938,7.7543,7.8123,5584,0
2006-06-15,7.8703,7.8993,7.6189,7.735,13032,0
2006-06-16,7.532,7.967,7.532,7.967,2992,0
2006-06-19,7.8027,7.88,7.735,7.8123,4702,0
2006-06-20,7.6963,7.7543,7.6866,7.7543,5920,0
2006-06-21,7.8703,7.8703,7.764,7.7833,4654,0
2006-06-22,7.764,7.764,7.6673,7.7543,1448,0
2006-06-23,7.7446,7.8123,7.735,7.8123,485,0
2006-06-26,7.9283,7.9283,7.7737,7.9186,4966,0
2006-06-27,7.9283,7.9283,7.735,7.8123,4550,0
2006-06-28,7.6963,7.8316,7.5899,7.8316,16137,0
2006-06-29,7.8316,7.8316,7.6383,7.8316,7192,0
2006-06-30,7.793,7.8027,7.7833,7.8027,3827,0
2006-07-03,7.6286,7.8316,7.6286,7.7833,5093,0
2006-07-05,7.7737,7.793,7.6673,7.7833,12760,0
2006-07-06,7.6189,7.8027,7.6189,7.7833,21997,0
2006-07-07,7.7543,7.8316,7.7156,7.8219,7689,0
2006-07-10,7.6092,7.8219,7.6092,7.7156,7796,0
2006-07-11,7.735,7.735,7.5899,7.5899,12976,0
2006-07-12,7.6963,7.735,7.5899,7.735,11532,0
2006-07-13,7.7156,7.7833,7.7156,7.7833,4965,0
2006-07-14,7.8027,7.8027,7.6673,7.735,13239,0
2006-07-17,7.6479,7.764,7.6479,7.764,5585,0
2006-07-18,7.7543,7.7833,7.7156,7.764,8067,0
2006-07-19,7.764,7.7833,7.6963,7.706,15081,0
2006-07-20,7.6479,7.8027,7.6286,7.7833,34110,0
2006-07-21,7.764,7.7833,7.4643,7.5512,20116,0
2006-07-24,7.4643,7.764,7.4643,7.735,12359,0
2006-07-25,7.7833,7.8027,7.6866,7.793,11221,0
2006-07-26,7.735,7.7833,7.6286,7.7543,16756,0
2006-07-27,7.7156,7.7543,7.6189,7.735,2844,0
2006-07-28,7.7833,7.8027,7.7543,7.8027,25239,0
2006-07-31,7.7543,7.8123,7.735,7.7833,11213,0
2006-08-01,7.6866,7.8703,7.6866,7.735,20841,0
2006-08-02,7.6673,7.735,7.5996,7.5996,2379,0
2006-08-03,7.735,7.7833,7.7253,7.7253,19341,0
2006-08-04,7.6866,7.8219,7.6769,7.7737,10756,0
2006-08-07,7.6576,7.7737,7.4352,7.5899,14790,0
2006-08-08,7.7543,7.8316,7.6866,7.764,22350,0
2006-08-09,7.6189,7.764,7.6189,7.735,14383,0
2006-08-10,7.735,7.9186,7.1065,7.735,28659,0
2006-08-11,7.706,7.7833,7.6576,7.7833,9755,0
2006-08-14,7.6866,7.7833,7.6769,7.735,24007,0
2006-08-15,7.4546,7.7833,7.4546,7.7833,12163,0
2006-08-16,7.6092,7.7833,7.5899,7.7833,11164,0
2006-08-17,7.6479,8.112,7.5512,7.8219,50777,0
2006-08-18,7.735,7.8316,7.6286,7.7446,5016,0
2006-08-21,7.735,7.7446,7.6286,7.735,21978,0
2006-08-22,7.735,7.7737,7.706,7.735,9205,0
2006-08-23,7.7833,7.8027,7.6092,7.7737,15514,0
2006-08-24,7.706,7.7833,7.706,7.735,7344,0
2006-08-25,7.764,7.7833,7.764,7.764,4841,0
2006-08-28,7.7156,7.7737,7.6963,7.735,11687,0
2006-08-29,7.6963,7.7446,7.6092,7.7446,15348,0
2006-08-30,7.7156,7.764,7.7156,7.7253,4758,0
2006-08-31,7.7543,7.764,7.706,7.7253,5130,0
2006-09-01,7.706,7.7737,7.706,7.735,24202,0
2006-09-05,7.7446,7.8027,7.6866,7.7543,43232,0
2006-09-06,7.7833,7.8703,7.735,7.7737,14877,0
2006-09-07,7.7543,7.7543,7.6673,7.735,6929,0
2006-09-08,7.6092,7.7446,7.5126,7.735,12006,0
2006-09-11,7.735,7.7833,7.735,7.764,9577,0
2006-09-12,7.6866,7.8219,7.5415,7.8219,6317,0
2006-09-13,7.7543,7.7737,7.5126,7.735,18485,0
2006-09-14,7.6963,7.88,7.5705,7.8219,28372,0
2006-09-15,7.8123,7.8703,7.8123,7.8509,35896,0
2006-09-18,7.7833,8.025,7.7253,7.9767,60401,0
2006-09-19,7.9573,7.9864,7.9477,7.9864,10550,0
2006-09-20,7.9186,7.9767,7.8896,7.8896,7033,0
2006-09-21,7.8509,7.9767,7.8413,7.8896,15824,0
2006-09-22,7.909,7.9864,7.909,7.938,25183,0
2006-09-25,7.9573,8.025,7.9573,8.0154,21980,0
2006-09-26,7.9477,7.9477,7.909,7.909,5740,0
2006-09-27,8.025,8.7018,7.8316,8.3827,85335,0
2006-09-28,8.4601,8.5181,8.3151,8.4794,36334,0
2006-09-29,8.5568,8.5568,8.2764,8.2958,17042,0
2006-10-02,8.3634,8.3634,7.909,7.9477,29860,0
2006-10-03,7.9477,8.199,7.9477,8.0831,24131,0
2006-10-04,7.88,8.0541,7.7833,7.8316,31287,0
2006-10-05,7.793,7.8993,7.764,7.8219,14010,0
2006-10-06,7.7253,7.938,7.6673,7.8993,33377,0
2006-10-09,7.88,7.9767,7.8509,7.88,19646,0
2006-10-10,7.8703,7.967,7.8703,7.9283,17175,0
2006-10-11,7.8027,7.938,7.8027,7.9283,16453,0
2006-10-12,7.9186,8.0637,7.909,8.025,27065,0
2006-10-13,7.9573,8.0347,7.9477,8.0347,22905,0
2006-10-16,7.8413,7.996,7.6769,7.8993,19658,0
2006-10-17,7.9186,7.9283,7.8703,7.9283,9929,0
2006-10-18,8.0057,8.0057,7.7833,7.9186,16952,0
2006-10-19,7.8509,8.0057,7.8316,7.8703,19341,0
2006-10-20,7.9186,7.9283,7.7253,7.8509,18048,0
2006-10-23,7.8509,7.8606,7.7156,7.8509,14053,0
2006-10-24,7.6092,7.8219,7.6092,7.8027,12961,0
2006-10-25,7.6189,7.793,7.6189,7.7737,15886,0
2006-10-26,7.7737,7.8219,7.7156,7.7446,15638,0
2006-10-27,7.7253,7.793,7.6963,7.735,15835,0
2006-10-30,7.6963,7.8027,7.6963,7.735,41776,0
2006-10-31,7.735,7.7833,7.735,7.764,9644,0
2006-11-01,7.735,7.8219,7.735,7.7737,13028,0
2006-11-02,7.7833,8.0347,7.7737,7.9283,21285,0
2006-11-03,7.8123,7.938,7.8123,7.8896,34051,0
2006-11-06,7.88,7.9283,7.88,7.9283,15907,0
2006-11-07,7.8896,7.909,7.8316,7.8993,9618,0
2006-11-08,7.8993,7.8993,7.88,7.88,6724,0
2006-11-09,7.8509,7.88,7.8509,7.88,6030,0
2006-11-10,7.88,7.8896,7.8123,7.8896,13806,0
2006-11-13,7.8316,7.9283,7.8316,7.9186,15967,0
2006-11-14,7.8027,8.0057,7.7543,7.764,27954,0
2006-11-15,7.9573,7.9573,7.8123,7.88,9879,0
2006-11-16,7.8316,8.0057,7.8316,7.9283,86447,0
2006-11-17,7.8413,9.1273,7.7737,8.4891,156264,0
2006-11-20,8.5085,8.7018,8.2281,8.3441,50329,0
2006-11-21,8.2764,8.2958,8.2087,8.2474,4659,0
2006-11-22,8.2184,8.2184,8.0444,8.1023,16517,0
2006-11-24,8.1313,8.199,8.1313,8.1894,12326,0
2006-11-27,8.1894,8.1894,8.0926,8.1217,45301,0
2006-11-28,8.199,8.2184,8.0831,8.0831,35333,0
2006-11-29,8.0734,8.0831,7.9283,8.0831,14221,0
2006-11-30,8.0154,8.112,8.0154,8.0637,13445,0
2006-12-01,7.9767,8.1023,7.9767,8.0541,8584,0
2006-12-04,7.996,8.0444,7.967,7.967,4473,0
2006-12-05,8.0347,8.0637,8.0154,8.0541,12342,0
2006-12-06,7.9864,8.3538,7.9477,8.0347,18917,0
2006-12-07,7.9864,8.1023,7.9864,8.1023,13508,0
2006-12-08,8.0347,8.1217,8.0154,8.1217,18410,0
2006-12-11,8.112,8.1313,8.0926,8.1217,20581,0
2006-12-12,8.025,8.1217,8.0154,8.1217,5997,0
2006-12-13,8.0444,8.0637,8.0154,8.0637,19804,0
2006-12-14,8.0154,8.1217,8.0154,8.112,18433,0
2006-12-15,8.1217,8.141,8.0637,8.141,175381,0
2006-12-18,8.0926,8.1313,7.8219,8.1023,36406,0
2006-12-19,7.996,8.0637,7.938,7.9767,19237,0
2006-12-20,7.8993,8.1217,7.6286,8.0154,53281,0
2006-12-21,7.9283,8.5181,7.8993,8.2184,44635,0
2006-12-22,8.112,8.2571,8.112,8.2184,36557,0
2006-12-26,7.9864,8.2281,7.9864,8.2281,37322,0
2006-12-27,8.1313,8.2281,8.1217,8.2281,25521,0
2006-12-28,8.1894,8.3054,8.1894,8.2764,163694,0
2006-12-29,8.0347,8.3441,8.0347,8.1894,16517,0
2007-01-03,8.0444,8.3441,8.0444,8.2087,24823,0
2007-01-04,8.1313,8.2667,8.1313,8.2087,25308,0
2007-01-05,8.1217,8.2377,8.0444,8.1217,22595,0
2007-01-08,8.1217,8.2667,8.112,8.2667,12550,0
2007-01-09,8.2474,8.5085,8.199,8.3151,36313,0
2007-01-10,8.2184,8.6052,8.2184,8.5858,41570,0
2007-01-11,8.5955,8.7018,8.5181,8.6341,31232,0
2007-01-12,8.6245,8.7115,8.4021,8.5762,37532,0
2007-01-16,8.6534,9.0015,8.6438,8.7598,48746,0
2007-01-17,8.7985,9.0402,8.7985,9.0209,56846,0
2007-01-18,8.9822,9.4175,8.9725,9.379,52881,0
2007-01-19,9.2916,9.3593,9.166,9.166,26067,0
2007-01-22,8.9822,9.2142,8.8952,9.1852,36906,0
2007-01-23,9.0112,9.621,9.0112,9.621,34640,0
2007-01-24,9.563,9.572,9.3496,9.4659,36966,0
2007-01-25,9.4659,9.553,9.4363,9.4659,9463,0
2007-01-26,9.4274,9.4847,9.1852,9.4758,26955,0
2007-01-29,9.4758,9.669,9.2239,9.63,12537,0
2007-01-30,9.563,9.698,9.563,9.669,28964,0
2007-01-31,9.572,9.621,9.4758,9.601,8145,0
2007-02-01,9.4758,9.621,9.4274,9.4758,32602,0
2007-02-02,9.4758,9.572,9.4462,9.4462,16461,0
2007-02-05,9.4659,9.4758,9.3206,9.379,41233,0
2007-02-06,8.9822,9.2819,7.8509,8.3827,210701,0
2007-02-07,8.3827,8.8856,8.3827,8.4794,120146,0
2007-02-08,8.5762,8.7018,8.5085,8.6245,89576,0
2007-02-09,8.6148,8.7018,8.5471,8.6825,73061,0
2007-02-12,8.6631,8.8082,8.6052,8.7018,53559,0
2007-02-13,8.7018,8.7405,8.373,8.6631,56341,0
2007-02-14,8.6534,8.7211,8.5181,8.6438,49986,0
2007-02-15,8.6245,8.7308,8.5278,8.7211,30974,0
2007-02-16,8.6341,8.7211,8.5375,8.6245,51444,0
2007-02-20,8.7308,8.7308,8.5278,8.6921,37534,0
2007-02-21,8.6341,8.7888,8.6148,8.7115,76894,0
2007-02-22,8.6825,8.7308,8.5858,8.7308,27211,0
2007-02-23,8.6921,8.7308,8.6921,8.7115,6516,0
2007-02-26,8.3248,8.6921,8.3151,8.4698,8001,0
2007-02-27,8.4311,8.7308,8.4311,8.7308,11481,0
2007-02-28,8.6921,8.7985,8.5568,8.7985,65281,0
2007-03-01,8.5955,8.8469,8.5955,8.7792,43150,0
2007-03-02,8.5471,8.7792,8.5471,8.7695,10343,0
2007-03-05,8.5665,8.8372,8.5181,8.8179,46931,0
2007-03-06,8.8275,8.8759,8.7888,8.8566,50688,0
2007-03-07,8.8372,8.8759,8.8179,8.8566,26323,0
2007-03-08,8.9338,8.9338,8.8469,8.8469,5006,0
2007-03-09,8.8952,9.708,8.6052,8.9435,18282,0
2007-03-12,9.0209,9.1079,8.9242,8.9532,6723,0
2007-03-13,8.8469,9.0596,8.8469,8.9145,13731,0
2007-03-14,9.0886,9.0886,8.7018,8.7985,10488,0
2007-03-15,8.8759,8.8759,8.7502,8.7985,12088,0
2007-03-16,8.7888,8.7888,8.7502,8.7502,9166,0
2007-03-19,8.7888,8.7985,8.7018,8.7115,4758,0
2007-03-20,8.7018,8.9242,8.7018,8.8179,41450,0
2007-03-21,9.0692,9.0886,8.8082,9.0402,10653,0
2007-03-22,9.0886,9.0983,8.9338,8.9338,4434,0
2007-03-23,8.8856,8.8952,8.8179,8.8662,3102,0
2007-03-26,8.7985,8.9532,8.7018,8.7018,10443,0
2007-03-27,8.7598,8.8469,8.7598,8.7985,26560,0
2007-03-28,8.8662,8.8856,8.7888,8.7985,9102,0
2007-03-29,8.8372,8.8662,8.7985,8.7985,2705,0
2007-03-30,8.7695,8.8275,8.7018,8.7018,12722,0
2007-04-02,8.7502,8.8179,8.7308,8.7308,20853,0
2007-04-03,8.7888,8.9822,8.7695,8.8372,8037,0
2007-04-04,8.8952,8.8952,8.7211,8.8179,6114,0
2007-04-05,8.9725,8.9725,8.6438,8.6728,54544,0
2007-04-09,8.7308,8.8469,8.6631,8.8275,6680,0
2007-04-10,8.8856,8.8856,8.6631,8.6825,14759,0
2007-04-11,8.6921,8.8372,8.6438,8.7695,6315,0
2007-04-12,8.7115,8.7115,8.4311,8.6534,2772,0
2007-04-13,8.5955,8.6534,8.5858,8.6534,2242,0
2007-04-16,8.7115,8.7308,8.6438,8.6825,1965,0
2007-04-17,8.6438,8.7405,8.6438,8.7405,1086,0
2007-04-18,8.7405,8.7405,8.6825,8.6825,8097,0
2007-04-19,8.6728,8.7018,8.6534,8.6631,7261,0
2007-04-20,8.6631,8.7598,8.5085,8.5375,38910,0
2007-04-23,8.5955,8.8179,8.5762,8.6148,8874,0
2007-04-24,8.7308,8.7308,8.5762,8.5858,14335,0
2007-04-25,8.6534,8.7695,8.5568,8.6534,2922,0
2007-04-26,8.6438,8.7308,8.6341,8.7211,2069,0
2007-04-27,8.6921,8.7115,8.6631,8.6631,2586,0
2007-04-30,8.7018,8.7115,8.6534,8.6825,14893,0
2007-05-01,8.6825,8.8469,8.6534,8.8082,4758,0
2007-05-02,8.7695,8.7985,8.5858,8.7018,19842,0
2007-05-03,8.6052,8.6148,8.5665,8.6052,1345,0
2007-05-04,8.5375,8.5375,8.1217,8.3054,34834,0
2007-05-07,8.2474,8.9919,8.1217,8.141,46633,0
2007-05-08,8.2184,8.2474,7.88,7.88,23582,0
2007-05-09,7.8896,8.2281,7.8896,8.112,5776,0
2007-05-10,8.7018,8.7018,8.1797,8.4504,24814,0
2007-05-11,8.3924,8.4504,8.3054,8.3054,98240,0
2007-05-14,8.3054,8.3441,8.2377,8.2377,7396,0
2007-05-15,8.2281,8.2281,8.0926,8.1894,43315,0
2007-05-16,8.2184,8.3538,7.909,8.1217,138088,0
2007-05-17,8.2184,8.2764,8.2184,8.2667,26704,0
2007-05-18,8.2667,8.3054,8.1894,8.1894,21668,0
2007-05-21,8.1313,8.3345,8.1313,8.2087,13135,0
2007-05-22,8.2281,8.2667,8.112,8.17,15452,0
2007-05-23,8.1894,8.3827,8.1797,8.3441,5585,0
2007-05-24,8.3248,8.4504,8.3248,8.4117,5088,0
2007-05-25,8.4407,8.6728,8.4407,8.6728,32326,0
2007-05-29,8.5665,8.6631,8.5665,8.6052,5876,0
2007-05-30,8.8566,8.9145,8.6148,8.6438,7767,0
2007-05-31,8.6438,8.8566,8.6438,8.7792,19894,0
2007-06-01,8.8759,8.9145,8.7695,8.8952,20789,0
2007-06-04,8.8952,9.1176,8.8082,9.0886,13768,0
2007-06-05,9.1466,9.2142,8.9145,9.1466,16574,0
2007-06-06,9.1852,9.3879,8.8662,9.3109,19136,0
2007-06-07,9.2916,9.3303,9.1949,9.2723,10751,0
2007-06-08,9.1176,9.2819,9.1176,9.2819,10446,0
2007-06-11,9.3206,9.3206,8.9725,9.0015,9785,0
2007-06-12,9.0499,9.2626,9.0402,9.2432,4534,0
2007-06-13,9.1949,9.2239,9.1756,9.1949,9144,0
2007-06-14,9.1949,9.2916,9.1852,9.1949,11377,0
2007-06-15,9.1852,9.553,8.9049,9.504,16098,0
2007-06-18,9.4945,9.746,8.9725,9.1852,86805,0
2007-06-19,9.0789,9.1852,8.9919,9.166,8377,0
2007-06-20,9.1852,9.456,9.1852,9.456,18214,0
2007-06-21,9.34,9.3593,9.1852,9.34,27881,0
2007-06-22,9.3303,9.4758,9.3303,9.4659,5120,0
2007-06-25,9.4758,9.649,9.4758,9.611,5637,0
2007-06-26,9.533,9.659,9.533,9.572,10889,0
2007-06-27,9.649,9.649,9.563,9.63,14986,0
2007-06-28,9.581,9.581,9.4758,9.504,16710,0
2007-06-29,9.514,9.563,9.504,9.563,3815,0
2007-07-02,9.3109,9.746,9.3109,9.736,18522,0
2007-07-03,9.746,9.853,9.718,9.795,26877,0
2007-07-05,9.775,9.804,9.746,9.775,6511,0
2007-07-06,9.833,9.94,9.718,9.94,17258,0
2007-07-09,9.91,10.026,9.91,9.958,6914,0
2007-07-10,9.968,10.046,9.958,9.958,5799,0
2007-07-11,9.958,9.958,9.698,9.804,36645,0
2007-07-12,9.804,9.843,9.804,9.843,14283,0
2007-07-13,9.881,10.095,9.785,9.813,10653,0
2007-07-16,9.93,9.94,9.718,9.718,7123,0
2007-07-17,9.669,9.853,9.591,9.795,57009,0
2007-07-18,9.669,9.756,9.581,9.611,11380,0
2007-07-19,9.2819,9.514,9.1949,9.514,11207,0
2007-07-20,9.3879,9.514,9.379,9.4274,11108,0
2007-07-23,9.34,9.669,9.34,9.572,5125,0
2007-07-24,9.4945,9.669,9.4945,9.553,12980,0
2007-07-25,9.4945,9.4945,9.3978,9.4659,2586,0
2007-07-26,9.4659,9.4945,9.4077,9.4077,13342,0
2007-07-27,9.4363,9.524,9.4274,9.456,10317,0
2007-07-30,9.4945,9.4945,9.4077,9.4462,5481,0
2007-07-31,9.4847,9.524,9.4462,9.4462,7239,0
2007-08-01,9.4462,9.659,9.4462,9.514,16289,0
2007-08-02,9.4945,9.64,9.4847,9.64,8183,0
2007-08-03,9.669,9.669,9.4462,9.533,1861,0
2007-08-06,9.572,9.581,9.2432,9.2723,11374,0
2007-08-07,9.3593,9.669,9.2336,9.649,50731,0
2007-08-08,9.504,9.553,9.1949,9.2142,14504,0
2007-08-09,9.2142,9.2529,8.8469,8.8469,65580,0
2007-08-10,8.8566,9.0015,8.8082,8.9822,12541,0
2007-08-13,8.8566,8.8952,8.5085,8.7502,45443,0
2007-08-14,8.7695,8.7888,8.3345,8.6438,28649,0
2007-08-15,8.141,8.4601,8.141,8.3827,47110,0
2007-08-16,8.4698,8.5278,8.2764,8.3248,19413,0
2007-08-17,8.5762,9.669,8.5762,8.9822,72643,0
2007-08-20,9.0402,9.2626,8.8469,8.9435,30573,0
2007-08-21,8.7598,9.1176,8.7405,8.8856,17479,0
2007-08-22,8.7695,8.9435,8.7695,8.9435,13695,0
2007-08-23,8.8662,9.4462,8.8662,9.3013,53708,0
2007-08-24,9.166,9.862,9.166,9.853,56668,0
2007-08-27,9.746,10.181,9.572,10.055,28771,0
2007-08-28,10.249,11.486,10.055,11.236,179506,0
2007-08-29,11.341,12.135,11.158,12.038,118776,0
2007-08-30,11.844,11.844,11.264,11.709,104928,0
2007-08-31,11.661,11.941,11.651,11.912,50700,0
2007-09-04,11.941,12.038,11.525,11.525,44146,0
2007-09-05,11.554,11.709,11.216,11.603,54212,0
2007-09-06,11.651,11.815,11.476,11.776,60359,0
2007-09-07,11.776,11.844,11.69,11.844,39858,0
2007-09-10,11.893,12.318,11.506,11.525,110847,0
2007-09-11,11.419,11.99,11.419,11.806,24357,0
2007-09-12,11.371,12.047,11.371,11.912,65447,0
2007-09-13,11.893,11.941,11.389,11.796,34018,0
2007-09-14,11.776,11.99,11.621,11.844,32552,0
2007-09-17,11.631,11.718,11.361,11.593,87625,0
2007-09-18,11.544,11.738,11.458,11.583,51813,0
2007-09-19,11.758,11.796,11.554,11.583,33621,0
2007-09-20,11.603,12.666,11.583,12.463,152976,0
2007-09-21,12.695,13.401,12.569,13.227,214305,0
2007-09-24,13.343,13.613,12.734,12.907,215398,0
2007-09-25,13.198,13.788,13.072,13.788,225876,0
2007-09-26,13.952,14.048,13.546,13.653,152458,0
2007-09-27,13.816,13.826,13.498,13.575,61062,0
2007-09-28,13.758,13.923,13.43,13.923,170969,0
2007-10-01,14.213,14.967,14.078,14.706,174826,0
2007-10-02,14.939,14.947,13.778,14.03,155970,0
2007-10-03,14.03,14.513,14.02,14.058,75684,0
2007-10-04,14.213,14.252,13.633,13.961,53884,0
2007-10-05,14.358,14.745,13.778,14.58,130498,0
2007-10-08,14.745,15.112,14.667,14.89,166915,0
2007-10-09,15.044,15.548,14.58,15.267,263599,0
2007-10-10,15.324,15.324,14.59,14.996,55480,0
2007-10-11,15.132,15.324,13.372,13.923,212823,0
2007-10-12,13.826,14.455,13.498,14.203,108786,0
2007-10-15,14.184,14.29,13.536,13.875,112099,0
2007-10-16,13.807,13.885,13.343,13.633,97647,0
2007-10-17,13.73,13.885,13.053,13.671,43591,0
2007-10-18,13.72,14,13.091,13.372,52547,0
2007-10-19,13.372,13.536,13.053,13.198,68263,0
2007-10-22,12.927,13.421,12.328,13.256,96431,0
2007-10-23,13.478,13.478,12.966,13.324,46503,0
2007-10-24,13.43,14.339,12.859,14.068,211746,0
2007-10-25,13.653,14.02,13.623,14,135086,0
2007-10-26,13.903,14.407,13.536,13.566,100440,0
2007-10-29,13.556,13.903,13.343,13.749,87458,0
2007-10-30,13.855,14.175,13.623,14.02,96122,0
2007-10-31,14.088,14.28,13.865,13.923,48674,0
2007-11-01,13.913,14.793,13.633,14.493,118963,0
2007-11-02,14.262,14.957,14.262,14.648,83943,0
2007-11-05,14.503,15.267,14.503,14.754,126886,0
2007-11-06,14.629,14.88,13.768,13.952,88348,0
2007-11-07,13.923,14.619,12.772,14.213,74479,0
2007-11-08,14.184,14.28,13.894,14.155,35846,0
2007-11-09,13.952,14.048,13.536,13.671,123430,0
2007-11-12,13.526,13.526,12.637,12.84,85120,0
2007-11-13,12.047,14.116,12.047,13.236,210835,0
2007-11-14,13.43,13.507,12.492,13.304,49350,0
2007-11-15,12.917,13.439,12.753,13.246,61571,0
2007-11-16,13.121,13.488,12.714,13.314,103913,0
2007-11-19,13.304,13.343,12.482,12.734,88524,0
2007-11-20,12.734,12.985,12.163,12.425,26576,0
2007-11-21,12.125,12.125,11.903,12.028,24414,0
2007-11-23,12.018,12.27,11.873,12.212,9891,0
2007-11-26,12.25,12.25,10.781,11.254,74366,0
2007-11-27,11.226,11.844,11.148,11.728,42418,0
2007-11-28,11.69,11.806,11.428,11.718,25310,0
2007-11-29,11.621,12.067,11.476,12.038,29054,0
2007-11-30,12.289,12.289,10.887,10.964,55671,0
2007-12-03,10.974,11.758,10.974,11.371,107018,0
2007-12-04,11.371,11.486,11.071,11.071,23662,0
2007-12-05,11.535,11.603,10.974,11.09,37544,0
2007-12-06,11.158,11.458,10.964,11.158,34028,0
2007-12-07,11.139,11.264,10.849,11.148,56000,0
2007-12-10,11.032,11.603,10.887,11.119,62196,0
2007-12-11,11.099,11.167,10.665,10.665,60417,0
2007-12-12,10.694,10.897,10.404,10.404,52789,0
2007-12-13,10.452,10.694,10.442,10.635,45182,0
2007-12-14,10.645,10.655,10.52,10.52,37067,0
2007-12-17,10.462,10.742,9.688,9.746,65918,0
2007-12-18,9.756,10.558,9.756,10.065,62240,0
2007-12-19,10.026,10.694,9.775,9.978,47447,0
2007-12-20,10.152,10.191,9.765,9.833,74060,0
2007-12-21,9.91,10.278,9.91,10.007,40131,0
2007-12-24,10.007,10.597,9.765,10.413,24058,0
2007-12-26,10.335,10.916,9.833,10.442,31991,0
2007-12-27,10.597,10.626,9.91,10.413,18707,0
2007-12-28,10.394,10.394,10.162,10.162,19798,0
2007-12-31,10.085,10.394,9.95,10.278,20051,0
2008-01-02,10.22,10.335,10.162,10.172,19321,0
2008-01-03,9.901,10.462,9.901,10.327,62408,0
2008-01-04,10.162,10.249,10.152,10.21,10544,0
2008-01-07,10.143,10.24,9.881,10.017,17931,0
2008-01-08,10.046,10.191,9.862,9.93,22506,0
2008-01-09,9.862,10.055,9.775,9.881,30495,0
2008-01-10,9.765,9.92,9.2239,9.678,52851,0
2008-01-11,9.581,9.581,9.2239,9.2819,25195,0
2008-01-14,9.3013,9.4175,8.8179,8.9435,77570,0
2008-01-15,8.9435,9.2916,8.9435,9.1563,16341,0
2008-01-16,9.0789,9.4758,8.7211,9.4363,47395,0
2008-01-17,9.34,9.553,9.3013,9.3496,10947,0
2008-01-18,9.4659,9.756,8.9919,9.0886,19995,0
2008-01-22,8.7405,9.3593,8.7018,8.9532,41215,0
2008-01-23,9.1949,9.2142,8.8082,8.9145,19756,0
2008-01-24,9.0789,9.0886,8.6631,8.7115,34783,0
2008-01-25,8.7985,8.7985,8.3924,8.4891,24970,0
2008-01-28,8.6052,8.7792,8.4601,8.5085,58436,0
2008-01-29,8.7405,8.7792,8.5471,8.5471,48109,0
2008-01-30,8.5471,8.7598,8.4117,8.4504,121226,0
2008-01-31,8.4021,8.9145,8.3634,8.5858,161832,0
2008-02-01,8.6052,9.4274,8.6052,8.8856,48286,0
2008-02-04,9.0402,9.669,9.0402,9.3496,58386,0
2008-02-05,9.4462,10.626,9.4462,10.075,60712,0
2008-02-06,9.998,10.007,9.1852,9.746,24297,0
2008-02-07,9.688,10.394,9.63,9.92,71735,0
2008-02-08,9.94,10.046,9.4945,9.669,15023,0
2008-02-11,9.765,10.317,9.756,10.133,42719,0
2008-02-12,10.085,10.152,9.736,9.765,66099,0
2008-02-13,9.669,10.191,9.669,9.862,20215,0
2008-02-14,9.93,10.742,8.9145,10.22,59129,0
2008-02-15,9.369,10.472,9.369,10.065,33003,0
2008-02-19,10.103,10.607,9.785,10.558,52470,0
2008-02-20,10.558,10.577,10.2,10.48,112874,0
2008-02-21,10.607,10.79,10.49,10.635,222128,0
2008-02-22,10.626,10.626,10.249,10.49,58254,0
2008-02-25,10.49,11.583,10.49,11.428,85570,0
2008-02-26,11.361,11.361,10.858,10.926,54203,0
2008-02-27,11.051,11.051,10.539,10.858,50205,0
2008-02-28,11.051,11.409,10.829,11.351,60930,0
2008-02-29,11.303,11.544,10.897,11.409,47216,0
2008-03-03,11.226,11.748,11.129,11.631,50978,0
2008-03-04,11.621,11.621,11.196,11.264,109973,0
2008-03-05,11.293,11.428,11.264,11.264,33418,0
2008-03-06,11.177,11.293,10.839,11.139,70242,0
2008-03-07,11.042,11.293,10.994,11.293,45096,0
2008-03-10,11.244,11.332,11.071,11.119,44649,0
2008-03-11,11.187,11.187,10.829,11.177,44504,0
2008-03-12,11.167,11.167,11.042,11.099,42987,0
2008-03-13,11.061,11.109,10.994,11.042,82820,0
2008-03-14,11.119,11.196,11.061,11.119,63338,0
2008-03-17,10.887,11.322,10.887,11.071,30536,0
2008-03-18,11.012,11.119,10.984,10.994,34235,0
2008-03-19,11.022,11.119,10.926,10.935,50937,0
2008-03-20,11.099,11.244,10.974,10.984,60019,0
2008-03-24,10.954,11.438,10.954,11.264,46284,0
2008-03-25,11.312,12.569,11.312,12.25,167562,0
2008-03-26,12.27,12.415,11.921,12.308,101956,0
2008-03-27,12.328,12.569,12.115,12.569,67117,0
2008-03-28,12.569,12.569,11.593,11.921,12587,0
2008-03-31,11.96,12.357,11.96,12.25,32411,0
2008-04-01,12.298,12.492,11.854,12.183,23478,0
2008-04-02,12.221,12.714,11.99,12.444,90683,0
2008-04-03,12.463,12.899,12.425,12.705,23525,0
2008-04-04,12.744,12.772,12.192,12.405,27783,0
2008-04-07,12.472,12.472,11.728,12.125,42046,0
2008-04-08,11.99,12.038,11.728,11.96,34516,0
2008-04-09,11.96,11.96,11.129,11.206,30775,0
2008-04-10,11.177,11.621,10.926,11.322,36956,0
2008-04-11,11.554,11.873,10.926,11.003,16979,0
2008-04-14,11.012,11.032,9.92,10.462,43158,0
2008-04-15,10.48,10.49,10.297,10.48,11992,0
2008-04-16,10.413,10.916,10.413,10.819,21849,0
2008-04-17,10.829,11.012,10.79,11.012,23872,0
2008-04-18,11.022,11.071,10.404,10.762,22559,0
2008-04-21,10.587,10.916,10.103,10.752,8067,0
2008-04-22,10.704,10.704,10.143,10.23,36545,0
2008-04-23,10.21,10.22,9.765,9.765,40034,0
2008-04-24,9.765,10.123,9.456,9.669,39458,0
2008-04-25,9.543,10.007,9.543,9.621,55979,0
2008-04-28,9.591,9.95,9.514,9.553,44609,0
2008-04-29,9.581,10.152,9.581,9.746,47577,0
2008-04-30,9.736,10.22,9.718,9.726,24743,0
2008-05-01,9.823,9.901,9.726,9.726,27632,0
2008-05-02,9.736,9.862,9.669,9.775,7354,0
2008-05-05,9.891,10.472,9.514,9.823,44752,0
2008-05-06,9.718,10.103,9.524,9.708,20186,0
2008-05-07,9.813,10.103,9.795,9.968,19391,0
2008-05-08,10.065,10.162,9.533,9.736,20581,0
2008-05-09,9.63,9.988,9.524,9.756,12279,0
2008-05-12,9.533,9.591,9.1176,9.572,25799,0
2008-05-13,9.4945,11.022,9.4363,9.901,33820,0
2008-05-14,9.901,10.065,9.659,9.669,29544,0
2008-05-15,8.5762,9.2819,7.7737,8.4698,628594,0
2008-05-16,8.7018,9.0692,8.4601,9.0209,67228,0
2008-05-19,8.9725,9.0692,8.7598,8.8662,48214,0
2008-05-20,8.8179,8.9435,8.7308,8.8469,35650,0
2008-05-21,8.7985,8.9628,8.7211,8.8179,71965,0
2008-05-22,8.8856,8.9628,8.8082,8.9338,18686,0
2008-05-23,8.8952,8.9145,8.7115,8.8179,21073,0
2008-05-27,8.8179,8.8952,8.5568,8.8952,40507,0
2008-05-28,8.7115,8.8179,8.5085,8.5568,35357,0
2008-05-29,8.5762,8.7985,8.2667,8.5568,33191,0
2008-05-30,8.5181,8.6341,8.3248,8.3827,25766,0
2008-06-02,8.3345,9.0015,8.2474,8.4214,39043,0
2008-06-03,8.4407,8.7211,8.4407,8.5278,13889,0
2008-06-04,8.4601,8.4988,8.2571,8.4117,26221,0
2008-06-05,8.5181,8.6825,8.3827,8.4117,28649,0
2008-06-06,8.3634,8.6728,8.2184,8.2281,37317,0
2008-06-09,8.2184,8.2958,8.1797,8.1894,33367,0
2008-06-10,8.1313,8.5375,8.1313,8.5375,27230,0
2008-06-11,8.4214,8.6728,8.3538,8.4601,48515,0
2008-06-12,8.4698,8.6245,8.4601,8.6052,25555,0
2008-06-13,8.5955,8.7308,8.5955,8.7211,37052,0
2008-06-16,8.7792,8.8662,8.6052,8.8566,26048,0
2008-06-17,8.8082,8.8566,8.7985,8.7985,22217,0
2008-06-18,8.8759,8.8759,8.6052,8.7502,31599,0
2008-06-19,8.7792,8.8082,8.7502,8.7502,11066,0
2008-06-20,8.7502,8.8082,8.7115,8.7985,22289,0
2008-06-23,8.7308,8.7308,8.6052,8.6438,20689,0
2008-06-24,8.5858,8.9822,8.3151,8.373,22030,0
2008-06-25,8.4311,8.4988,8.3924,8.4698,20575,0
2008-06-26,8.4214,8.4504,8.3248,8.3248,18752,0
2008-06-27,8.6534,8.7598,8.6052,8.7018,26167,0
2008-06-30,8.7018,8.7018,8.3634,8.4601,40254,0
2008-07-01,8.3924,8.9532,8.3924,8.5858,28176,0
2008-07-02,8.7888,8.9242,8.4794,8.8179,19031,0
2008-07-03,8.7018,8.7018,8.5568,8.6052,66929,0
2008-07-07,8.6245,8.6534,8.0057,8.0926,17976,0
2008-07-08,8.1217,8.5278,8.1217,8.5085,64723,0
2008-07-09,8.6921,8.8082,8.199,8.2281,12553,0
2008-07-10,8.7792,8.7792,8.2377,8.5181,30413,0
2008-07-11,8.3441,8.3441,7.9186,8.0734,16194,0
2008-07-14,8.2184,8.3634,7.735,7.8509,88794,0
2008-07-15,7.764,8.4311,7.5996,7.735,50136,0
2008-07-16,7.6673,8.2184,7.6673,8.0734,23340,0
2008-07-17,8.1217,8.4504,8.1217,8.2861,28450,0
2008-07-18,8.2184,8.2281,8.0444,8.2087,113425,0
2008-07-21,8.1894,8.2377,7.938,8.0734,17385,0
2008-07-22,8.0444,8.2184,8.0444,8.1217,22082,0
2008-07-23,8.2571,8.3538,8.0926,8.1217,20122,0
2008-07-24,7.996,8.0347,7.88,8.0347,4344,0
2008-07-25,7.8509,8.3345,7.7737,8.1894,11273,0
2008-07-28,8.3345,8.4021,7.9573,8.0154,43100,0
2008-07-29,8.1894,8.3054,8.1217,8.1507,8067,0
2008-07-30,8.1313,8.141,8.0154,8.025,2999,0
2008-07-31,7.8509,8.2087,7.706,7.735,21749,0
2008-08-01,7.735,8.0154,7.735,7.909,5588,0
2008-08-04,8.0541,8.4407,7.5126,8.17,16441,0
2008-08-05,8.141,8.17,7.5705,8.0926,40698,0
2008-08-06,8.1894,8.1894,7.6479,7.7253,36292,0
2008-08-07,7.735,7.8993,7.6383,7.8703,33503,0
2008-08-08,7.9767,8.2377,7.6576,7.6769,25121,0
2008-08-11,7.8509,7.996,7.532,7.8219,41849,0
2008-08-12,7.8993,8.0057,7.735,7.735,12049,0
2008-08-13,7.7446,7.909,7.6576,7.8509,20434,0
2008-08-14,7.8219,8.0541,7.7737,7.9767,11720,0
2008-08-15,8.1023,8.6148,7.9186,8.2861,21187,0
2008-08-18,8.3054,8.3054,8.0831,8.0926,7861,0
2008-08-19,8.0541,8.2087,7.8509,7.8703,17609,0
2008-08-20,7.9186,8.1217,7.8413,7.996,16296,0
2008-08-21,7.8703,8.0637,7.7737,7.9864,7401,0
2008-08-22,7.996,8.0541,7.967,7.9864,4137,0
2008-08-25,7.9767,8.1604,7.9767,8.0444,4370,0
2008-08-26,7.9767,8.17,7.9767,7.9767,2379,0
2008-08-27,7.9864,8.3924,7.9767,8.3345,14209,0
2008-08-28,7.967,7.967,7.4352,7.5802,177197,0
2008-08-29,7.6383,7.6383,7.1645,7.2032,23788,0
2008-09-02,7.2708,7.4062,7.1548,7.1839,223556,0
2008-09-03,7.2322,7.5899,7.1162,7.5899,20453,0
2008-09-04,7.1645,7.6769,7.1645,7.5223,9864,0
2008-09-05,7.5802,7.6286,7.2902,7.4836,8584,0
2008-09-08,7.3288,7.4933,7.1452,7.4256,13879,0
2008-09-09,7.2998,7.3772,6.9422,7.0581,9589,0
2008-09-10,6.9422,7.0581,6.8358,7.0484,11364,0
2008-09-11,6.9615,7.0775,6.7971,6.8358,19469,0
2008-09-12,6.9422,7.1258,6.9422,7.0968,10137,0
2008-09-15,7.0001,7.0001,6.7584,6.7584,4034,0
2008-09-16,6.8938,6.9035,6.5747,6.9035,8111,0
2008-09-17,6.7487,6.7584,6.4973,6.5457,16651,0
2008-09-18,6.6327,6.6327,6.4973,6.6037,17477,0
2008-09-19,6.7197,7.1355,6.7197,6.8744,26914,0
2008-09-22,6.7681,6.8938,6.449,6.536,9929,0
2008-09-23,6.4201,6.5263,5.7529,5.8593,33032,0
2008-09-24,5.9752,5.9752,5.5982,5.7916,17632,0
2008-09-25,5.6755,5.7335,5.4628,5.6561,8377,0
2008-09-26,5.7045,5.7045,5.3081,5.4725,23718,0
2008-09-29,5.3758,5.4144,5.1244,5.4048,49764,0
2008-09-30,5.3564,5.3564,5.2695,5.2791,4758,0
2008-10-01,5.1244,5.2695,4.8827,5.0664,22697,0
2008-10-02,5.2211,5.5595,5.0084,5.4918,40345,0
2008-10-03,5.9269,5.9269,5.3178,5.3178,18081,0
2008-10-06,5.0568,5.2018,4.6216,4.9117,66616,0
2008-10-07,5.0568,5.1727,5.0568,5.0954,10192,0
2008-10-08,5.076,5.1921,4.8537,4.9794,52235,0
2008-10-09,5.1534,5.1534,4.3316,4.3316,6821,0
2008-10-10,4.496,4.8923,4.2446,4.496,85669,0
2008-10-13,4.7764,4.8633,4.5829,4.5926,9989,0
2008-10-14,4.2059,4.4379,4.2059,4.3993,4419,0
2008-10-15,4.4766,4.4863,4.2059,4.4379,3603,0
2008-10-16,4.4863,4.4863,4.4089,4.4089,2276,0
2008-10-17,4.4379,4.496,4.4089,4.467,2792,0
2008-10-20,4.4186,5.2308,4.4089,5.076,20621,0
2008-10-21,4.815,5.0181,4.7764,4.9504,9102,0
2008-10-22,4.9794,4.9794,4.844,4.8633,2896,0
2008-10-23,4.7667,4.7667,4.4089,4.5829,9347,0
2008-10-24,4.2735,4.67,4.1189,4.4476,12422,0
2008-10-27,4.0221,4.2446,4.0221,4.2446,1241,0
2008-10-28,4.2735,4.3799,4.0125,4.2253,1232,0
2008-10-29,4.3509,4.3509,4.0318,4.0608,7499,0
2008-10-30,4.0705,4.0705,4.0318,4.0512,5093,0
2008-10-31,4.0608,4.1092,4.0221,4.0995,7298,0
2008-11-03,4.0221,4.0995,3.9739,4.0028,7110,0
2008-11-04,3.9739,3.9739,3.9352,3.9739,15675,0
2008-11-05,3.9352,3.9642,3.8578,3.8675,6136,0
2008-11-06,3.8675,3.8675,3.7321,3.8095,10723,0
2008-11-07,3.7901,3.7901,3.6838,3.7708,7033,0
2008-11-10,3.7514,3.7804,3.7321,3.7321,517,0
2008-11-11,3.8868,4.0125,3.8868,4.0125,1861,0
2008-11-12,3.8868,3.9255,3.4034,3.9255,5998,0
2008-11-13,3.4904,4.1092,3.4131,4.1092,5740,0
2008-11-14,3.6645,3.9062,3.6548,3.9062,4758,0
2008-11-17,3.7031,3.8481,3.5871,3.7611,11066,0
2008-11-18,3.5387,3.6355,3.2293,3.5774,24810,0
2008-11-19,3.5291,3.5291,2.7846,2.9876,14413,0
2008-11-20,2.9393,3.2003,2.6879,2.7556,41509,0
2008-11-21,2.6589,2.6589,2.1754,2.3398,136645,0
2008-11-24,2.3688,2.5042,2.3301,2.3398,14721,0
2008-11-25,2.4172,2.4172,2.3301,2.3398,9236,0
2008-11-26,2.3881,2.8812,2.3398,2.5429,47103,0
2008-11-28,2.5429,2.6395,2.5429,2.5429,6097,0
2008-12-01,2.4655,2.5429,2.4172,2.4655,15031,0
2008-12-02,2.5913,2.833,2.5622,2.833,7306,0
2008-12-03,2.8812,2.9006,2.8812,2.9006,1034,0
2008-12-04,2.7846,3.0166,2.7556,2.7943,62470,0
2008-12-05,2.7749,2.9199,2.7556,2.9102,12163,0
2008-12-08,2.9102,3.1424,2.9102,3.1134,18035,0
2008-12-09,3.1424,3.1906,3.123,3.123,9515,0
2008-12-10,3.1906,3.3357,3.1906,3.2293,23354,0
2008-12-11,3.2487,3.6548,3.2293,3.5291,16129,0
2008-12-12,3.3164,3.9449,3.3164,3.5774,11489,0
2008-12-15,3.5194,3.6355,3.5194,3.5968,9611,0
2008-12-16,3.5677,3.6645,3.2293,3.6258,12340,0
2008-12-17,3.5677,3.6258,3.4807,3.5,25460,0
2008-12-18,3.3937,3.5097,3.2487,3.4228,15740,0
2008-12-19,3.4323,3.4323,3.1906,3.1906,64627,0
2008-12-22,3.2583,3.2583,3.1134,3.1134,17756,0
2008-12-23,3.1134,3.1424,3.1037,3.1424,10033,0
2008-12-24,3.1424,3.1424,3.0843,3.094,18746,0
2008-12-26,3.0263,3.181,3.0263,3.1134,16041,0
2008-12-29,3.123,3.123,3.0747,3.0747,22324,0
2008-12-30,3.0843,3.1037,3.0263,3.0747,28862,0
2008-12-31,3.065,3.3164,3.0553,3.2874,10989,0
2009-01-02,3.297,3.326,3.268,3.326,3414,0
2009-01-05,3.2583,4.0512,3.2583,3.6355,18094,0
2009-01-06,3.7708,4.0318,3.7708,3.8191,30988,0
2009-01-07,3.7708,3.8481,3.7611,3.7901,4013,0
2009-01-08,3.7804,3.7804,3.6548,3.6741,9424,0
2009-01-09,3.5484,3.8772,3.5484,3.7031,20551,0
2009-01-12,3.8385,3.8385,3.5,3.6258,7550,0
2009-01-13,3.7804,3.7804,3.7031,3.7031,2172,0
2009-01-14,3.6258,3.6741,3.6258,3.6258,828,0
2009-01-15,3.6355,3.6355,3.5484,3.5968,4861,0
2009-01-16,3.7224,3.7514,3.7224,3.7224,2379,0
2009-01-20,3.6258,3.6258,3.471,3.471,724,0
2009-01-21,3.4614,3.4614,3.239,3.3647,50988,0
2009-01-22,3.3551,3.3551,3.3067,3.3067,2163,0
2009-01-23,3.3357,3.3357,3.3357,3.3357,103,0
2009-01-26,3.3551,3.3551,3.1519,3.2583,1448,0
2009-01-27,3.3357,3.3647,3.2196,3.2583,413,0
2009-01-28,3.2583,3.2874,3.1616,3.1616,12875,0
2009-01-29,3.239,3.2487,3.1424,3.2487,2364,0
2009-01-30,3.2487,3.326,3.1424,3.326,21823,0
2009-02-02,3.181,3.2777,3.1713,3.2583,6254,0
2009-02-03,3.2777,3.2874,3.21,3.2874,18048,0
2009-02-04,3.239,3.2777,3.1519,3.181,24160,0
2009-02-05,3.1424,3.1424,3.1134,3.1327,11555,0
2009-02-06,3.1037,3.1327,3.1037,3.1327,517,0
2009-02-09,3.1424,3.1424,3.0553,3.0747,12566,0
2009-02-10,3.1424,3.1424,3.0456,3.094,14372,0
2009-02-11,3.123,3.1424,2.9683,2.9779,252128,0
2009-02-12,2.9779,2.9779,2.9489,2.9586,7783,0
2009-02-13,2.9779,2.9779,2.9102,2.9779,68676,0
2009-02-17,2.9779,2.9779,2.8426,2.862,28128,0
2009-02-18,2.9102,2.9489,2.862,2.9199,10653,0
2009-02-19,2.8716,2.9393,2.8716,2.8716,5275,0
2009-02-20,2.8716,2.9296,2.8716,2.9296,724,0
2009-02-23,2.8716,2.9296,2.862,2.8716,5740,0
2009-02-24,2.862,2.862,2.6782,2.7169,19430,0
2009-02-25,2.7556,2.8716,2.7266,2.7362,152604,0
2009-02-26,2.7459,2.7653,2.7169,2.7266,2689,0
2009-02-27,2.6685,2.7266,2.6685,2.7072,144574,0
2009-03-03,2.6202,2.6202,2.3978,2.4075,40465,0
2009-03-04,2.5622,2.6975,2.5622,2.6492,9205,0
2009-03-05,2.6009,2.6105,2.4268,2.4462,6749,0
2009-03-06,2.4365,2.4365,2.3301,2.4075,18811,0
2009-03-09,2.4268,2.5526,2.4268,2.5526,3517,0
2009-03-10,2.5816,2.5816,2.4268,2.5622,4819,0
2009-03-11,2.5139,2.6395,2.3688,2.5429,4272,0
2009-03-12,2.5139,2.5332,2.4172,2.5139,32269,0
2009-03-13,2.5139,2.5429,2.4849,2.5139,7033,0
2009-03-16,2.4945,2.6105,2.4945,2.5719,6103,0
2009-03-17,2.5526,2.5913,2.4849,2.5139,22650,0
2009-03-18,2.5719,2.5816,2.4075,2.5139,12514,0
2009-03-19,2.5139,2.7459,2.5139,2.6782,17914,0
2009-03-20,2.6975,2.9586,2.6975,2.7846,13232,0
2009-03-23,2.8716,3.3551,2.8716,3.2874,14112,0
2009-03-24,3.1616,3.5968,3.1616,3.4614,15591,0
2009-03-25,3.3551,3.3551,3.1713,3.2874,2404,0
2009-03-26,3.2293,3.2777,3.036,3.239,3737,0
2009-03-27,3.3164,3.7804,3.2874,3.4614,32770,0
2009-03-30,3.123,3.326,3.036,3.326,4088,0
2009-03-31,3.4034,3.5291,3.3841,3.4323,4812,0
2009-04-01,3.3841,3.4228,3.2487,3.326,5633,0
2009-04-02,3.4323,3.7611,3.2777,3.3067,37855,0
2009-04-03,3.21,3.3841,2.9779,3.1424,7853,0
2009-04-06,3.0456,3.065,2.8909,2.9683,19417,0
2009-04-07,2.9199,2.9779,2.7556,2.7556,5275,0
2009-04-08,2.9683,2.9683,2.862,2.8909,14087,0
2009-04-09,2.9683,3.268,2.9683,3.268,5895,0
2009-04-13,3.2293,3.2293,2.8716,2.9296,27134,0
2009-04-14,3.0166,3.181,2.9876,3.0456,18503,0
2009-04-15,3.1037,3.181,3.1037,3.1424,4281,0
2009-04-16,3.2874,3.2874,2.9199,3.2196,3569,0
2009-04-17,3.1424,3.1906,2.9779,3.1906,9257,0
2009-04-20,3.2777,3.2777,3.0166,3.0263,19998,0
2009-04-21,3.1616,3.1616,3.0843,3.123,7239,0
2009-04-22,3.2293,3.442,3.0263,3.3937,41976,0
2009-04-23,3.3841,3.4323,3.3647,3.3841,31907,0
2009-04-24,3.4614,3.5387,3.4614,3.471,13500,0
2009-04-27,3.4904,3.5871,3.3647,3.5387,16425,0
2009-04-28,3.5387,3.8191,3.5291,3.5677,15971,0
2009-04-29,3.181,3.4807,3.181,3.4807,2068,0
2009-04-30,3.4904,3.5677,3.4904,3.5677,1345,0
2009-05-01,3.7031,3.7031,3.4614,3.6838,6309,0
2009-05-04,3.5774,4.0512,3.5387,3.9449,13152,0
2009-05-05,3.9835,3.9835,3.8578,3.8675,4054,0
2009-05-06,3.8868,3.9158,3.8675,3.8868,2591,0
2009-05-07,3.8772,4.0125,3.8191,3.8675,36869,0
2009-05-08,3.8965,3.8965,3.6935,3.7998,6792,0
2009-05-11,3.7417,3.7417,3.5097,3.6258,19185,0
2009-05-12,3.5097,3.7417,3.2583,3.6935,28347,0
2009-05-13,3.1519,3.8675,3.1519,3.5484,20896,0
2009-05-14,3.4807,3.4807,3.0263,3.0263,28530,0
2009-05-15,3.4614,3.5097,3.2583,3.442,4395,0
2009-05-18,3.6161,3.7998,3.2874,3.471,11997,0
2009-05-19,3.5677,3.5677,3.2583,3.4228,9142,0
2009-05-20,3.2003,3.4517,3.2003,3.3357,8593,0
2009-05-21,3.181,3.1906,3.1037,3.1327,5481,0
2009-05-22,3.1616,3.1616,3.1424,3.1519,10136,0
2009-05-26,3.1424,3.1424,3.094,3.123,25890,0
2009-05-27,3.1424,3.3067,3.065,3.094,14624,0
2009-05-28,3.1616,3.1906,3.1616,3.1906,7333,0
2009-05-29,3.297,3.297,3.1327,3.2583,5792,0
2009-06-01,3.3744,3.3744,3.2293,3.3164,15514,0
2009-06-02,3.2003,3.5871,3.036,3.4228,33665,0
2009-06-03,3.4131,3.4131,3.1906,3.3744,8087,0
2009-06-04,3.3067,3.6645,3.2874,3.5581,14428,0
2009-06-05,3.5581,3.5774,3.4904,3.4904,5870,0
2009-06-08,3.4517,3.4517,3.1424,3.1906,22657,0
2009-06-09,3.2583,3.3067,3.239,3.2487,3414,0
2009-06-10,3.326,3.4228,3.2583,3.297,3465,0
2009-06-11,3.2874,3.3164,3.2777,3.3164,1138,0
2009-06-12,3.3937,3.3937,3.3357,3.3454,3724,0
2009-06-15,3.3551,3.3551,3.2487,3.268,2136,0
2009-06-16,3.4614,3.6064,3.2777,3.326,10212,0
2009-06-17,3.3357,3.3551,3.1424,3.1713,14007,0
2009-06-18,3.1713,3.2583,3.1519,3.1519,17737,0
2009-06-19,3.1713,3.8385,3.1713,3.5774,92845,0
2009-06-22,3.6161,3.8385,3.5677,3.5677,6413,0
2009-06-23,3.5,3.5,3.2487,3.2487,8851,0
2009-06-24,3.3357,3.3357,3.1424,3.1713,11016,0
2009-06-25,3.3454,3.3454,3.2003,3.2003,8916,0
2009-06-26,3.3067,3.4614,3.2196,3.3357,43801,0
2009-06-29,3.3357,3.5,3.3357,3.4614,3089,0
2009-06-30,3.5677,3.5677,3.326,3.326,20974,0
2009-07-01,3.4034,3.4323,3.3164,3.3744,17178,0
2009-07-02,3.297,3.4517,3.297,3.3937,25673,0
2009-07-06,3.3841,3.4228,3.181,3.2874,27295,0
2009-07-07,3.239,3.239,3.239,3.239,1551,0
2009-07-08,3.1906,3.2874,3.1713,3.21,13401,0
2009-07-09,3.2874,3.2874,3.2777,3.2777,568,0
2009-07-10,3.2293,3.2874,3.1906,3.239,16113,0
2009-07-13,3.2583,3.2583,3.2293,3.239,5792,0
2009-07-14,3.2003,3.326,3.1713,3.2487,3724,0
2009-07-15,3.239,3.3647,3.239,3.3164,34290,0
2009-07-16,3.326,3.4807,3.326,3.4807,44266,0
2009-07-17,3.5774,3.8675,3.5774,3.8481,55592,0
2009-07-20,3.8675,3.8868,3.7804,3.8578,38813,0
2009-07-21,3.8578,4.2542,3.8578,3.9545,115414,0
2009-07-22,3.9931,4.1092,3.7417,3.8772,11636,0
2009-07-23,3.9255,3.9255,3.8481,3.8481,15876,0
2009-07-24,3.9158,3.9739,3.7321,3.8675,4654,0
2009-07-27,3.9545,3.9642,3.9545,3.9642,931,0
2009-07-28,3.9835,4.0125,3.9739,3.9835,18772,0
2009-07-29,3.9835,4.0995,3.8675,3.8965,15928,0
2009-07-30,4.0125,4.0318,3.9545,3.9642,17806,0
2009-07-31,3.9642,4.0705,3.9642,3.9642,12368,0
2009-08-03,3.9642,3.9739,3.9642,3.9739,16805,0
2009-08-04,4.0512,4.1189,4.0125,4.0512,9308,0
2009-08-05,4.0125,4.1092,4.0125,4.0415,3930,0
2009-08-06,4.0898,4.1769,4.0028,4.0705,40484,0
2009-08-07,4.0898,4.2446,4.0898,4.2059,10188,0
2009-08-10,4.2253,4.2446,4.1769,4.1866,1861,0
2009-08-11,4.1576,4.2542,3.9642,4.2156,4714,0
2009-08-12,4.2929,4.2929,4.1769,4.1769,207,0
2009-08-13,4.2059,4.2735,4.2059,4.2735,3102,0
2009-08-14,4.3509,4.3509,4.2542,4.3025,12163,0
2009-08-17,4.1382,4.1866,4.0802,4.1769,1555,0
2009-08-18,4.2542,4.2929,4.2542,4.2542,13177,0
2009-08-19,4.1092,4.2832,4.0705,4.2542,3492,0
2009-08-20,4.2059,4.3025,4.1672,4.2832,24388,0
2009-08-21,4.3509,4.5057,4.3122,4.3509,4417,0
2009-08-24,4.3509,4.5442,4.1962,4.2735,9153,0
2009-08-25,4.3122,4.728,3.9062,4.1672,63011,0
2009-08-26,4.2253,4.4379,4.1576,4.3509,6401,0
2009-08-27,4.1576,4.4766,4.1576,4.2735,828,0
2009-08-28,4.0898,4.2542,3.9158,4.2156,7909,0
2009-08-31,4.1479,4.2059,4.0705,4.2059,3729,0
2009-09-01,4.0705,4.1576,4.0608,4.1576,28234,0
2009-09-02,4.1285,4.1576,3.8965,4.1576,11614,0
2009-09-03,4.0802,4.0802,4.0608,4.0608,2224,0
2009-09-04,4.1285,4.1576,4.0318,4.0512,5486,0
2009-09-08,4.0608,4.0608,4.0415,4.0608,4550,0
2009-09-09,4.0608,4.1576,4.0221,4.0995,16562,0
2009-09-10,4.0898,4.2446,3.5677,4.1866,17962,0
2009-09-11,4.1962,4.2832,4.1479,4.1576,8412,0
2009-09-14,4.1672,4.3122,3.8288,4.1382,4302,0
2009-09-15,4.1189,4.1769,3.8868,4.1576,3414,0
2009-09-16,4.2059,4.6023,4.1092,4.3993,26477,0
2009-09-17,3.9835,4.6797,3.9835,4.6797,6421,0
2009-09-18,4.5829,4.5829,4.3509,4.496,12786,0
2009-09-21,4.2929,4.4379,4.2156,4.3896,23155,0
2009-09-22,4.3509,4.4283,4.0125,4.1479,19902,0
2009-09-23,4.2446,4.902,4.2446,4.7667,42437,0
2009-09-24,4.96,4.9794,4.5442,4.7377,7239,0
2009-09-25,4.8343,4.8343,4.4573,4.467,3569,0
2009-09-28,4.3316,4.4863,4.2929,4.4863,331,0
2009-09-29,4.4573,4.7377,4.4089,4.6797,32474,0
2009-09-30,4.2638,4.8537,4.2156,4.2156,5964,0
2009-10-01,4.2156,4.5057,4.0608,4.0608,7369,0
2009-10-02,4.4476,4.4863,3.8772,4.0608,19508,0
2009-10-05,3.9062,4.1576,3.8868,4.0608,30633,0
2009-10-06,4.0608,4.1092,3.8772,4.0028,4671,0
2009-10-07,3.9062,4.0608,3.9062,4.0608,662,0
2009-10-08,3.9835,4.0608,3.9449,4.0608,18384,0
2009-10-09,4.0705,4.0705,4.0318,4.0318,207,0
2009-10-12,4.0608,4.0608,4.0318,4.0318,1965,0
2009-10-13,3.9835,4.3316,3.9158,4.0028,25435,0
2009-10-14,3.9352,3.9352,3.5871,3.8578,28272,0
2009-10-16,3.6451,4.0415,3.6258,3.8675,2243,0
2009-10-19,3.8578,3.8578,3.5968,3.6935,58165,0
2009-10-20,3.7708,3.7708,3.6741,3.7417,12324,0
2009-10-21,3.6741,3.6838,3.6741,3.6838,18048,0
2009-10-22,3.6741,3.6741,3.326,3.5097,60164,0
2009-10-23,3.5871,3.6355,3.297,3.6161,156294,0
2009-10-26,3.4131,3.6064,3.3454,3.4323,45729,0
2009-10-27,3.4614,3.4807,3.297,3.4034,37281,0
2009-10-28,3.3357,3.4034,3.3357,3.4034,2379,0
2009-10-29,3.2487,3.4807,3.2487,3.3164,6096,0
2009-10-30,3.3841,3.4807,3.2583,3.2583,8544,0
2009-11-02,3.297,3.471,3.2874,3.3164,27447,0
2009-11-03,3.3551,3.4323,3.2874,3.4323,25043,0
2009-11-04,3.471,3.4807,3.4034,3.4614,8481,0
2009-11-05,3.5097,3.5484,3.5097,3.5291,10602,0
2009-11-06,3.4323,3.5291,3.4131,3.4517,3086,0
2009-11-09,3.4034,3.5291,3.3647,3.4228,11025,0
2009-11-10,3.268,3.4807,3.2003,3.3647,35729,0
2009-11-11,3.3744,3.442,3.3551,3.442,209912,0
2009-11-12,3.471,3.5774,3.3937,3.4904,103557,0
2009-11-13,3.4517,3.5291,3.2874,3.3744,20893,0
2009-11-16,3.3744,3.442,3.2293,3.442,27522,0
2009-11-17,3.2777,3.3841,3.268,3.268,7136,0
2009-11-18,3.2196,3.326,3.2196,3.239,5363,0
2009-11-19,3.3357,3.3357,3.2583,3.2583,423,0
2009-11-20,3.2196,3.2874,3.1134,3.2003,19795,0
2009-11-23,3.1906,3.3067,3.1424,3.2003,17272,0
2009-11-24,3.1424,3.1906,3.1134,3.1327,6836,0
2009-11-25,3.1424,3.21,3.1134,3.1327,8567,0
2009-11-27,3.1134,3.1327,3.094,3.1327,4965,0
2009-11-30,3.1327,3.1327,2.9779,3.1134,3812,0
2009-12-01,3.007,3.1327,3.007,3.0456,17642,0
2009-12-02,3.0553,3.268,3.0456,3.065,46800,0
2009-12-03,3.0553,3.2003,2.9296,2.9973,13848,0
2009-12-04,3.0166,3.1424,2.9876,3.007,71212,0
2009-12-07,2.9683,3.1134,2.9683,3.007,5394,0
2009-12-08,3.1134,3.1327,3.1134,3.1134,17030,0
2009-12-09,3.123,3.1713,3.0456,3.0456,19430,0
2009-12-10,3.094,3.123,3.0747,3.0747,31339,0
2009-12-11,3.1519,3.3164,3.1519,3.2293,10081,0
2009-12-14,3.2293,3.268,3.181,3.239,13735,0
2009-12-15,3.1906,3.1906,3.1037,3.1037,23311,0
2009-12-16,3.065,3.094,3.0456,3.0456,8688,0
2009-12-17,3.0553,3.0553,3.0456,3.0456,5150,0
2009-12-18,3.0456,3.094,3.0263,3.0456,19761,0
2009-12-21,3.094,3.1519,3.0263,3.036,32342,0
2009-12-22,3.0456,3.1037,2.9586,3.0747,22803,0
2009-12-23,2.9973,2.9973,2.9586,2.9876,25380,0
2009-12-24,3.0166,3.0553,2.9973,2.9973,12450,0
2009-12-28,3.036,3.0456,3.0166,3.0263,5294,0
2009-12-29,3.0263,3.094,2.9973,3.0843,10980,0
2009-12-30,3.0456,3.1327,2.9683,2.9876,32584,0
2009-12-31,3.007,3.1906,2.9876,3.1906,18623,0
2010-01-04,3.2196,3.2583,3.007,3.0553,30489,0
2010-01-05,2.9973,3.0166,2.9876,2.9876,21072,0
2010-01-06,2.9973,3.1713,2.9973,3.0166,30563,0
2010-01-07,2.9973,3.1906,2.9973,3.0843,114865,0
2010-01-08,3.1037,3.1713,3.094,3.1037,19899,0
2010-01-11,3.065,3.1037,2.9779,2.9876,87752,0
2010-01-12,2.9876,3.036,2.9102,2.9102,62620,0
2010-01-13,2.9489,3.123,2.9296,2.9586,33497,0
2010-01-14,2.9876,3.0843,2.9876,3.0456,85866,0
2010-01-15,2.9779,3.0843,2.9586,3.065,71298,0
2010-01-19,3.123,3.1327,3.0166,3.036,10448,0
2010-01-20,3.0166,3.065,2.9489,2.9973,64994,0
2010-01-21,3.007,3.0553,2.9683,2.9973,16031,0
2010-01-22,2.9489,3.036,2.9102,3.036,241323,0
2010-01-25,3.036,3.1713,2.9973,3.0166,43801,0
2010-01-26,3.0456,3.181,3.0456,3.094,16600,0
2010-01-27,3.1424,3.1424,3.0843,3.0843,15514,0
2010-01-28,3.094,3.094,3.0263,3.036,11144,0
2010-01-29,3.1713,3.21,2.9973,3.036,42953,0
2010-02-01,3.036,3.2487,3.036,3.1327,75825,0
2010-02-02,3.1713,3.1713,3.0553,3.0553,13135,0
2010-02-03,3.1037,3.181,3.0553,3.1134,17531,0
2010-02-04,3.1616,3.3937,3.1424,3.2003,64007,0
2010-02-05,3.1519,3.268,3.1424,3.1906,23705,0
2010-02-08,3.3744,3.6548,3.268,3.3841,88749,0
2010-02-09,3.5194,3.5291,3.3454,3.3454,6066,0
2010-02-10,3.2777,3.3841,3.268,3.3841,7033,0
2010-02-11,3.3454,3.8578,3.3454,3.6838,197018,0
2010-02-12,3.7224,3.7804,3.4807,3.5774,25955,0
2010-02-16,3.5871,3.6548,3.5097,3.5968,11377,0
2010-02-17,3.5968,3.6161,3.4904,3.5387,8584,0
2010-02-18,3.5097,3.6451,3.471,3.5677,15367,0
2010-02-19,3.5,3.5968,3.4807,3.5,7447,0
2010-02-22,3.442,3.5484,3.3937,3.5097,8532,0
2010-02-23,3.4323,3.5484,3.4131,3.4807,14377,0
2010-02-24,3.4807,3.5968,3.4034,3.5,96173,0
2010-02-25,3.4323,3.5871,3.4034,3.4614,56747,0
2010-02-26,3.4323,3.5194,3.4323,3.4807,6061,0
2010-03-01,3.5,3.5,3.4228,3.442,28835,0
2010-03-02,3.4904,3.5484,3.4807,3.5097,19445,0
2010-03-03,3.4904,3.7708,3.4904,3.6258,34053,0
2010-03-04,3.6161,3.9545,3.6161,3.8965,38491,0
2010-03-05,3.6645,4.0221,3.6645,3.9739,12566,0
2010-03-08,4.0028,4.1382,3.9739,4.0705,26094,0
2010-03-09,4.1285,4.2735,4.1285,4.2059,19111,0
2010-03-10,4.1866,4.2059,3.8288,4.0318,84725,0
2010-03-11,4.0125,4.2156,4.0028,4.1479,19072,0
2010-03-12,4.1576,4.2446,4.0415,4.1672,24164,0
2010-03-15,4.1866,4.3509,4.1769,4.2446,2017,0
2010-03-16,4.2446,4.2832,4.1576,4.2832,7344,0
2010-03-17,4.2349,4.2929,4.2349,4.2446,1758,0
2010-03-18,4.2638,4.2832,4.1576,4.2735,5176,0
2010-03-19,4.2929,4.2929,4.1769,4.1962,2999,0
2010-03-22,4.1769,4.1769,4.0608,4.1092,17841,0
2010-03-23,4.1576,4.2059,4.1576,4.1769,2586,0
2010-03-24,4.1576,4.2638,4.1092,4.1962,15881,0
2010-03-25,4.2253,4.2253,4.1092,4.1189,5998,0
2010-03-26,4.1092,4.2446,4.0995,4.1962,9287,0
2010-03-29,4.2059,4.2059,4.1285,4.1576,1241,0
2010-03-30,4.1092,4.2059,4.1092,4.2059,2172,0
2010-03-31,4.2059,4.2059,4.2059,4.2059,207,0
2010-04-01,4.1962,4.1962,4.1672,4.1866,2123,0
2010-04-05,4.1092,4.2253,4.1092,4.2253,1965,0
2010-04-06,4.2542,4.3316,4.2542,4.3025,1965,0
2010-04-07,4.2832,4.2832,4.0318,4.1672,30394,0
2010-04-08,4.2929,4.2929,4.2929,4.2929,103,0
2010-04-09,4.1769,4.4283,4.1769,4.4283,12564,0
2010-04-12,4.5153,4.5926,4.2638,4.4476,11331,0
2010-04-13,4.4573,4.4573,4.3606,4.4379,3323,0
2010-04-14,4.3993,4.467,4.1866,4.4283,9925,0
2010-04-15,4.3896,4.4089,4.3896,4.4089,336,0
2010-04-16,4.3606,4.4863,4.3509,4.4089,4759,0
2010-04-19,4.3702,4.4379,4.1962,4.3219,10528,0
2010-04-20,4.2446,4.3896,4.2446,4.3702,5698,0
2010-04-21,4.3025,4.3412,4.3025,4.3412,437,0
2010-04-22,4.3993,4.3993,4.0898,4.3412,5570,0
2010-04-23,4.2735,4.3509,4.2735,4.3509,4510,0
2010-04-26,4.3993,4.4379,4.3025,4.4379,11191,0
2010-04-27,4.4379,4.4476,4.3122,4.3122,6103,0
2010-04-28,4.4186,4.4186,4.3025,4.3799,4948,0
2010-04-29,4.4283,4.5733,4.2349,4.5733,16231,0
2010-04-30,4.6023,4.6023,4.5539,4.5539,519,0
2010-05-03,4.8053,4.8053,4.3509,4.4186,8482,0
2010-05-04,4.6313,4.6313,4.2349,4.4089,17583,0
2010-05-05,4.3509,4.3509,4.2156,4.2156,1758,0
2010-05-06,4.1769,4.2735,3.9835,4.1576,10243,0
2010-05-07,4.0608,4.2349,3.8868,4.0995,9373,0
2010-05-10,4.2156,4.2253,4.0802,4.0898,5275,0
2010-05-11,4.0802,4.1576,3.8868,4.0802,4240,0
2010-05-12,4.1092,4.2832,4.0802,4.2446,7239,0
2010-05-13,4.2929,4.5829,4.2929,4.3896,57853,0
2010-05-14,4.4476,4.4476,4.1576,4.3025,5580,0
2010-05-17,4.496,4.8343,4.3122,4.3896,29841,0
2010-05-18,4.4379,4.5057,4.2735,4.4186,16356,0
2010-05-19,4.3509,4.4476,4.3025,4.4186,3039,0
2010-05-20,4.3509,4.4186,4.1382,4.3799,33035,0
2010-05-21,4.3509,4.4186,4.2446,4.3509,2508,0
2010-05-24,4.3509,4.5153,4.2059,4.2929,15616,0
2010-05-25,4.2929,4.2929,4.1092,4.2832,14614,0
2010-05-26,4.2638,4.3025,3.9931,4.2542,29342,0
2010-05-27,3.9545,4.3316,3.9545,4.3025,13425,0
2010-05-28,4.3122,4.3412,4.1382,4.3122,4550,0
2010-06-01,4.2542,4.2929,4.1769,4.2542,1965,0
2010-06-02,4.2735,4.2735,4.1866,4.2638,9381,0
2010-06-03,4.1479,4.4476,4.1479,4.3509,10428,0
2010-06-04,4.2059,4.3412,4.1962,4.3025,9515,0
2010-06-07,4.1285,4.1285,4.1285,4.1285,103,0
2010-06-08,4.2638,4.2638,3.9255,4.0512,25218,0
2010-06-09,3.7031,4.0512,3.7031,4.0125,37499,0
2010-06-10,4.0028,4.1576,3.8868,4.0705,7772,0
2010-06-11,3.8772,4.0512,3.8772,3.8965,13962,0
2010-06-14,3.8965,4.1672,3.8095,4.0898,40244,0
2010-06-15,4.1479,4.1962,4.0221,4.1962,2069,0
2010-06-16,4.0125,4.1962,4.0125,4.1962,7645,0
2010-06-17,4.1866,4.1866,4.0608,4.1576,1129,0
2010-06-18,4.0802,4.1769,4.0608,4.1769,1569,0
2010-06-21,4.0898,4.1962,4.0221,4.1479,6103,0
2010-06-22,4.1769,4.2253,4.0318,4.1866,3945,0
2010-06-23,4.2253,4.2446,4.0415,4.1962,5171,0
2010-06-24,4.0995,4.2446,4.0705,4.2446,5939,0
2010-06-25,4.2446,4.3122,4.1769,4.2735,1716,0
2010-06-28,4.2542,4.3122,4.1962,4.2735,20058,0
2010-06-29,4.2735,4.2735,4.1189,4.2253,5314,0
2010-06-30,4.1092,4.2542,4.0608,4.2542,11352,0
2010-07-06,4.0802,4.1092,4.0705,4.1092,1034,0
2010-07-07,4.1189,4.2059,4.0995,4.1092,7369,0
2010-07-08,4.1092,4.2156,4.0705,4.1769,5286,0
2010-07-09,4.0705,4.2059,4.0705,4.1092,2069,0
2010-07-12,4.1092,4.1382,4.0705,4.1382,4034,0
2010-07-13,4.1479,4.2542,4.0898,4.2059,14687,0
2010-07-14,4.1962,4.1962,4.1962,4.1962,724,0
2010-07-15,4.1769,4.2253,4.1769,4.1866,4965,0
2010-07-19,4.2059,4.2059,4.2059,4.2059,103,0
2010-07-20,4.2638,4.2735,4.2638,4.2735,1086,0
2010-07-21,4.1672,4.2638,4.1576,4.2638,1241,0
2010-07-22,4.1479,4.2253,4.1479,4.1866,1861,0
2010-07-23,4.2446,4.2542,4.2059,4.2059,2586,0
2010-07-27,4.2349,4.8246,4.2349,4.8246,24741,0
2010-07-28,4.6893,4.7667,4.5733,4.6797,12308,0
2010-07-29,4.6797,4.7183,4.641,4.6603,10811,0
2010-07-30,4.6023,4.6797,4.5057,4.5057,6619,0
2010-08-02,4.5442,4.5926,4.4379,4.4476,8377,0
2010-08-03,4.3025,4.6313,4.3025,4.5346,9250,0
2010-08-04,4.6023,4.6313,4.4379,4.5926,18410,0
2010-08-05,4.6119,4.6313,4.3316,4.5057,28548,0
2010-08-06,4.6893,4.7764,4.5442,4.641,14574,0
2010-08-09,4.7087,4.7667,4.5539,4.6216,11678,0
2010-08-10,4.467,4.5829,4.3606,4.3606,5226,0
2010-08-11,4.3025,4.3412,4.1672,4.2542,6361,0
2010-08-12,4.2446,4.4283,4.2446,4.4283,6215,0
2010-08-13,4.2929,4.4476,4.2638,4.4476,24088,0
2010-08-16,4.3993,4.4379,4.2059,4.3025,36442,0
2010-08-17,4.3025,4.3509,4.1866,4.1962,9106,0
2010-08-18,4.1769,4.3702,4.1479,4.3509,18379,0
2010-08-19,4.2929,4.3509,4.0608,4.2059,22495,0
2010-08-20,4.2638,4.3316,4.2638,4.3316,2826,0
2010-08-23,4.2349,4.4089,4.2349,4.3509,2379,0
2010-08-24,4.2638,4.3993,4.2638,4.3509,8481,0
2010-08-25,4.2638,4.3219,4.2542,4.2832,5606,0
2010-08-26,4.3993,4.4089,3.5871,4.0995,80545,0
2010-08-27,4.0995,4.1962,3.8288,4.1962,17235,0
2010-08-30,3.9158,4.2638,3.8578,4.1962,18530,0
2010-08-31,4.0221,4.3122,4.0125,4.2832,10337,0
2010-09-01,4.0221,4.2832,4.0221,4.2156,2994,0
2010-09-02,4.3122,4.3509,4.2349,4.2638,1488,0
2010-09-03,4.3025,4.3025,4.2542,4.2542,708,0
2010-09-07,4.2542,4.2542,4.2156,4.2446,7367,0
2010-09-08,4.3025,4.3509,4.0802,4.2638,12732,0
2010-09-09,4.0221,4.2253,3.9642,4.1866,6537,0
2010-09-10,4.1769,4.2156,4.1672,4.2156,4676,0
2010-09-13,4.1285,4.2542,4.1285,4.1576,5705,0
2010-09-14,4.2446,4.2446,3.9449,4.1092,8889,0
2010-09-15,4.1479,4.1479,3.9062,4.0608,7680,0
2010-09-16,3.9545,4.0995,3.9255,4.0125,35486,0
2010-09-17,4.0125,4.1382,3.9739,4.1382,109474,0
2010-09-20,4.1092,4.1382,4.0125,4.0608,18177,0
2010-09-21,3.9545,4.1285,3.9352,4.1285,1644,0
2010-09-22,4.1382,4.1479,4.0995,4.0995,5587,0
2010-09-23,4.0608,4.1285,4.0608,4.0608,3206,0
2010-09-24,4.1285,4.1576,4.1285,4.1576,6301,0
2010-09-27,4.0898,4.1672,4.0802,4.1189,16808,0
2010-09-29,4.1576,4.2059,4.1479,4.1769,18076,0
2010-09-30,4.2059,4.3219,4.2059,4.3219,1376,0
2010-10-01,4.3122,4.3412,4.1866,4.2929,54813,0
2010-10-04,4.2929,4.3025,4.1576,4.1672,31649,0
2010-10-05,4.1769,4.2638,4.1672,4.2638,13932,0
2010-10-06,4.2446,4.2929,4.1769,4.2832,17789,0
2010-10-07,4.2542,4.3509,4.2542,4.3025,48491,0
2010-10-08,4.3122,4.5829,4.3122,4.5636,60680,0
2010-10-11,4.5636,4.6313,4.5442,4.6216,1435,0
2010-10-12,4.5829,4.6797,4.5636,4.641,10136,0
2010-10-13,4.6216,4.699,4.6023,4.6893,7359,0
2010-10-14,4.6797,4.7377,4.6797,4.7183,4952,0
2010-10-15,4.641,4.6797,4.641,4.6603,3724,0
2010-10-18,4.728,4.815,4.6893,4.815,26311,0
2010-10-19,4.7474,4.9794,4.7183,4.8053,30614,0
2010-10-20,4.844,5.134,4.844,5.0568,12624,0
2010-10-21,4.8923,5.1244,4.8923,5.076,11485,0
2010-10-22,5.134,5.2018,5.076,5.1437,2931,0
2010-10-25,5.1921,5.2598,5.076,5.0857,6786,0
2010-10-26,5.076,5.2598,5.0568,5.0857,9114,0
2010-10-27,5.0857,5.1244,5.076,5.0857,57813,0
2010-10-28,5.1244,5.134,5.0857,5.0857,3955,0
2010-10-29,5.0857,5.1534,5.0278,5.0278,3837,0
2010-11-01,5.0568,5.2695,5.0568,5.1921,3140,0
2010-11-02,5.2598,5.3951,5.1437,5.2598,4164,0
2010-11-03,5.3081,5.3372,5.1824,5.2308,3994,0
2010-11-04,5.2211,5.3467,5.1244,5.2211,12356,0
2010-11-05,5.1631,5.3951,5.0857,5.3951,4095,0
2010-11-08,5.4048,5.5595,5.134,5.4048,9081,0
2010-11-09,5.2501,5.5112,5.2501,5.4435,7348,0
2010-11-10,5.4241,5.5112,5.3275,5.4144,6929,0
2010-11-11,5.0664,5.5015,5.0664,5.1534,26562,0
2010-11-12,5.4531,5.4531,5.076,5.076,17289,0
2010-11-15,5.1244,5.2114,4.8827,5.105,16055,0
2010-11-16,5.076,5.076,4.9987,5.0664,13164,0
2010-11-17,5.1244,5.1244,5.076,5.1244,5378,0
2010-11-18,5.1824,5.2018,5.0181,5.1437,18563,0
2010-11-19,5.0857,5.105,5.0568,5.0954,1551,0
2010-11-22,5.1534,5.2211,5.0664,5.0664,7473,0
2010-11-23,5.076,5.105,4.8827,5.0278,35194,0
2010-11-24,5.076,5.076,4.9794,5.076,12435,0
2010-11-26,5.105,5.105,5.105,5.105,103,0
2010-11-29,4.9891,5.076,4.8343,4.844,17355,0
2010-11-30,4.8246,5.0181,4.815,4.9794,17789,0
2010-12-01,5.0181,5.0278,4.931,5.0278,16130,0
2010-12-02,5.0278,5.0278,4.873,4.9214,41317,0
2010-12-03,4.9504,4.9504,4.9214,4.9407,4654,0
2010-12-06,4.9407,4.9794,4.9407,4.9697,5196,0
2010-12-07,4.9794,4.9794,4.7377,4.8633,53979,0
2010-12-08,4.8633,4.8633,4.67,4.7667,19785,0
2010-12-09,4.699,4.7957,4.699,4.786,9627,0
2010-12-10,4.8343,4.8923,4.786,4.8827,12799,0
2010-12-13,4.8923,4.931,4.8827,4.8827,20976,0
2010-12-14,4.8827,4.8827,4.7667,4.7957,11373,0
2010-12-15,4.757,4.8246,4.699,4.8246,17999,0
2010-12-16,4.8053,4.815,4.6797,4.728,16269,0
2010-12-17,4.815,4.815,4.6313,4.7474,13561,0
2010-12-20,4.6893,4.728,4.6119,4.6603,26633,0
2010-12-21,4.6797,4.8246,4.6313,4.8246,29503,0
2010-12-22,4.931,4.931,4.8246,4.8343,9722,0
2010-12-23,4.844,4.8537,4.728,4.8537,17386,0
2010-12-27,4.8343,4.931,4.757,4.931,5378,0
2010-12-28,4.931,4.931,4.6216,4.6797,30931,0
2010-12-29,4.728,4.844,4.7183,4.7957,27252,0
2010-12-30,4.815,4.9407,4.815,4.844,14828,0
2010-12-31,4.8827,4.902,4.7183,4.7764,2069,0
2011-01-03,4.7957,4.9504,4.7957,4.931,26535,0
2011-01-04,4.9407,4.9504,4.931,4.931,6404,0
2011-01-05,4.931,4.9504,4.9117,4.9407,6490,0
2011-01-06,4.9407,5.076,4.9407,5.0181,39030,0
2011-01-07,4.9891,4.9987,4.873,4.9214,9169,0
2011-01-10,4.9214,4.9214,4.7957,4.9214,7416,0
2011-01-11,4.9214,4.9794,4.9214,4.9794,11743,0
2011-01-12,4.9794,4.9794,4.873,4.9794,6278,0
2011-01-13,4.9504,4.9987,4.8923,4.9794,27183,0
2011-01-14,5.0084,5.0568,4.9407,5.0568,17582,0
2011-01-18,5.0471,5.0471,4.9117,5.0278,32307,0
2011-01-19,5.0278,5.0278,4.9697,5.0084,27409,0
2011-01-20,4.9794,5.0278,4.9117,4.9987,28691,0
2011-01-21,4.7764,4.9504,4.7764,4.9504,983,0
2011-01-24,5.0181,5.076,5.0181,5.0568,16812,0
2011-01-25,4.9987,5.076,4.9407,4.9987,6929,0
2011-01-26,5.0278,5.1147,5.0278,5.1147,27797,0
2011-01-27,5.1244,5.2211,5.0568,5.105,17841,0
2011-01-28,5.134,5.1921,5.134,5.1921,28306,0
2011-01-31,5.2404,5.2404,5.0181,5.1921,30465,0
2011-02-01,5.1534,5.3178,5.0374,5.2598,32724,0
2011-02-02,5.1631,5.2985,5.1631,5.2985,10363,0
2011-02-03,5.2114,5.2791,5.2018,5.2695,2096,0
2011-02-04,5.2695,5.3564,5.2598,5.3564,25954,0
2011-02-07,5.3661,5.5692,5.3661,5.4338,6619,0
2011-02-08,5.5112,5.6948,5.5112,5.6755,45706,0
2011-02-09,6.9518,6.9615,6.7004,6.7294,798236,0
2011-02-10,6.7681,6.7681,6.5747,6.6618,39204,0
2011-02-11,6.6231,6.6327,6.4104,6.4877,44291,0
2011-02-14,6.4973,6.5941,6.4973,6.507,19670,0
2011-02-15,6.536,6.5747,6.4877,6.5263,29234,0
2011-02-16,6.4877,6.565,6.333,6.478,34719,0
2011-02-17,6.5167,6.6714,6.478,6.6714,111248,0
2011-02-18,6.6714,6.6714,6.5747,6.5844,31617,0
2011-02-22,6.4394,6.6714,6.4394,6.6134,44131,0
2011-02-23,6.536,6.6714,6.449,6.6521,31208,0
2011-02-24,6.6714,6.6714,6.5941,6.6231,34658,0
2011-02-25,6.6714,6.6714,6.565,6.6231,24846,0
2011-02-28,6.6134,6.6327,6.4683,6.6231,34268,0
2011-03-01,6.5263,6.6424,6.478,6.6231,20421,0
2011-03-02,6.6134,6.6424,6.5747,6.6231,23541,0
2011-03-03,6.5554,6.6714,6.362,6.4201,61283,0
2011-03-04,6.362,6.565,6.3137,6.4683,28863,0
2011-03-07,6.13,6.6231,6.13,6.5457,27963,0
2011-03-08,6.507,6.5747,6.4297,6.478,7979,0
2011-03-09,6.3523,6.507,6.3523,6.4297,11822,0
2011-03-10,6.4683,6.5263,6.3427,6.4683,12735,0
2011-03-11,6.391,6.478,6.391,6.4683,14273,0
2011-03-14,6.449,6.4683,6.3427,6.4297,12468,0
2011-03-15,6.3427,6.4104,6.2363,6.3814,13941,0
2011-03-16,6.362,6.4586,6.2846,6.304,13187,0
2011-03-17,6.2943,6.391,6.2653,6.2653,7729,0
2011-03-18,6.2556,6.3814,6.2266,6.304,11229,0
2011-03-21,6.2846,6.3523,5.9269,6.0816,97967,0
2011-03-22,6.0913,6.0913,5.9269,6.072,18670,0
2011-03-23,6.0139,6.0913,5.9365,5.9946,12149,0
2011-03-24,5.9946,6.0042,5.9269,5.9365,5361,0
2011-03-25,5.9365,6.0139,5.9365,5.9365,3880,0
2011-03-28,5.9752,6.0042,5.8883,5.9365,6363,0
2011-03-29,5.9269,6.159,5.9269,6.1397,14685,0
2011-03-30,6.1686,6.275,6.0526,6.1397,15367,0
2011-03-31,6.2266,6.2266,6.13,6.1397,7706,0
2011-04-01,6.1203,6.159,6.0526,6.0526,9356,0
2011-04-04,6.0526,6.101,5.7625,5.8979,61344,0
2011-04-05,5.8496,5.9462,5.3951,5.8496,37820,0
2011-04-06,5.7916,5.9365,5.7722,5.8689,6831,0
2011-04-07,5.8302,5.9075,5.8012,5.8399,22076,0
2011-04-08,5.9656,5.9752,5.9462,5.9462,5597,0
2011-04-11,6.0333,6.0816,5.9656,5.9656,25506,0
2011-04-12,5.9365,5.9462,5.7625,5.7625,19453,0
2011-04-13,5.7529,5.8496,5.6755,5.7819,9559,0
2011-04-14,5.7625,6.0236,5.7529,5.8593,18162,0
2011-04-15,5.8109,5.9365,5.6176,5.9269,9768,0
2011-04-18,5.7916,6.0236,5.6465,5.8399,13023,0
2011-04-19,5.8593,6.1397,5.8593,5.9462,18398,0
2011-04-20,5.9559,6.4586,5.9462,6.101,19414,0
2011-04-21,6.0042,6.304,5.9269,6.0429,27816,0
2011-04-25,6.0526,6.246,6.0429,6.101,11636,0
2011-04-26,6.1203,6.13,5.8593,5.8593,9773,0
2011-04-27,5.8883,6.1782,5.8786,6.0429,23693,0
2011-04-28,6.0526,6.0913,5.9946,5.9946,6954,0
2011-04-29,6.0042,6.0816,5.9849,6.0042,12177,0
2011-05-02,5.9075,6.0042,5.7432,5.8496,25602,0
2011-05-03,5.8206,5.8593,5.7625,5.8206,10446,0
2011-05-04,5.7722,5.9365,5.7045,5.8496,6619,0
2011-05-05,5.8883,6.2556,5.5885,5.6658,47429,0
2011-05-06,5.6755,6.1493,5.6176,5.8786,34658,0
2011-05-09,5.8302,6.0333,5.7722,5.9462,31545,0
2011-05-10,5.6368,6.2073,5.6368,6.0429,32376,0
2011-05-11,6.0042,6.2266,5.9462,6.072,49929,0
2011-05-12,6.6618,6.6618,5.7625,6.1397,47054,0
2011-05-13,5.7432,6.1203,5.7432,6.0042,25740,0
2011-05-16,5.9752,6.2556,5.8206,6.13,33263,0
2011-05-17,6.1493,6.246,5.8883,5.9656,69286,0
2011-05-18,6.072,6.4201,5.9946,6.391,92804,0
2011-05-19,6.4973,6.8551,6.4297,6.7487,119962,0
2011-05-20,6.8744,7.1452,6.6618,6.9904,133182,0
2011-05-23,7.1065,7.1935,6.9035,7.1065,67761,0
2011-05-24,7.2129,7.2516,7.0388,7.0484,47537,0
2011-05-25,7.0291,7.0968,6.9228,7.0001,73723,0
2011-05-26,6.8164,7.0678,6.7197,6.7487,64031,0
2011-05-27,6.6908,7.0098,6.6908,6.7681,43745,0
2011-05-31,6.6908,7.0291,6.6908,6.9712,34215,0
2011-06-01,7.0194,7.1162,6.8744,6.9325,62867,0
2011-06-02,6.9131,7.0001,6.8164,6.8551,34821,0
2011-06-03,6.9131,6.9131,6.7294,6.8164,17717,0
2011-06-06,6.7971,6.7971,6.3523,6.6908,64105,0
2011-06-07,6.6231,6.8648,6.6231,6.7487,15827,0
2011-06-08,6.7101,6.8261,6.5263,6.7681,13851,0
2011-06-09,6.6424,6.7971,6.6424,6.6618,12721,0
2011-06-10,6.6424,6.8067,6.6037,6.6908,11570,0
2011-06-13,6.7584,6.7584,5.8689,5.9752,57984,0
2011-06-14,6.0042,6.1782,6.0042,6.159,10300,0
2011-06-15,6.0526,6.275,6.0526,6.1976,8302,0
2011-06-16,6.2073,6.333,6.2073,6.2846,9862,0
2011-06-17,6.2556,6.3814,6.0333,6.3233,27187,0
2011-06-20,6.2556,6.3233,6.0816,6.159,29157,0
2011-06-21,6.13,6.1493,5.3951,5.7916,107475,0
2011-06-22,6.1397,6.1397,5.6948,5.7722,22887,0
2011-06-23,5.6755,5.7529,5.5015,5.6658,29460,0
2011-06-24,5.6755,5.8109,5.6271,5.8109,29401,0
2011-06-27,5.8109,5.8496,5.5402,5.8302,29184,0
2011-06-28,5.8012,6.159,5.7335,5.9365,12633,0
2011-06-29,6.072,6.1493,5.9656,5.9656,25085,0
2011-06-30,5.9172,6.3137,5.8302,6.1493,10403,0
2011-07-01,6.0042,6.1782,5.8786,6.0913,13187,0
2011-07-05,5.9849,5.9849,5.6368,5.7722,25724,0
2011-07-06,5.7722,6.0526,5.7722,5.8593,12655,0
2011-07-07,5.7819,5.9752,5.7045,5.8689,6608,0
2011-07-08,5.9172,5.9172,5.8206,5.8206,6869,0
2011-07-11,5.7239,5.8496,5.7142,5.8496,8863,0
2011-07-12,5.8883,6.0913,5.8883,5.9946,9987,0
2011-07-13,5.9946,6.2169,5.9946,6.1782,15405,0
2011-07-14,6.1976,6.246,6.101,6.13,13741,0
2011-07-15,6.2073,6.2169,5.9946,6.0236,10343,0
2011-07-18,5.9559,6.1203,5.8979,5.9462,26990,0
2011-07-19,6.0042,6.1879,5.9656,6.1397,7043,0
2011-07-20,6.2653,6.7777,6.2653,6.536,10447,0
2011-07-21,6.536,6.7294,6.2943,6.4201,12738,0
2011-07-22,6.3137,6.5554,6.1976,6.1976,5665,0
2011-07-25,6.2169,6.5747,6.2169,6.4201,5386,0
2011-07-26,6.362,6.536,6.2653,6.3427,5823,0
2011-07-27,6.304,6.4007,6.2363,6.2363,5068,0
2011-07-28,6.246,6.4104,6.2363,6.2363,2792,0
2011-07-29,6.2266,6.2846,6.2169,6.2266,5376,0
2011-08-01,6.101,6.4877,6.101,6.4007,10964,0
2011-08-02,6.3523,6.4877,6.3523,6.4586,6351,0
2011-08-03,6.9035,6.9228,6.391,6.4201,6020,0
2011-08-04,6.4104,6.4394,6.0526,6.2169,18933,0
2011-08-05,6.246,6.246,5.8302,6.0913,12489,0
2011-08-08,5.9462,5.9462,5.6368,5.7335,15487,0
2011-08-09,5.5692,5.9946,5.5208,5.8786,23871,0
2011-08-10,5.8012,6.3137,5.6079,5.6079,32253,0
2011-08-11,5.6176,5.9269,5.6176,5.7819,32205,0
2011-08-12,6.1493,6.1493,5.8012,6.0236,9728,0
2011-08-15,5.8883,6.4104,5.7722,5.8496,24884,0
2011-08-16,5.8496,6.0816,5.8496,6.0333,2919,0
2011-08-17,6.0913,6.3137,5.8883,5.8883,20451,0
2011-08-18,5.9365,6.0333,5.8979,5.8979,2947,0
2011-08-19,6.1686,6.1686,5.7625,5.9365,9205,0
2011-08-22,6.0139,6.0139,5.6561,5.7335,6237,0
2011-08-23,5.8109,5.8109,5.5112,5.7335,13524,0
2011-08-24,5.9365,5.9365,5.3854,5.7335,15104,0
2011-08-25,5.9559,5.9559,5.4531,5.7239,17936,0
2011-08-26,5.6658,5.9559,5.4725,5.6368,20604,0
2011-08-29,5.5112,5.7819,5.5112,5.7529,11304,0
2011-08-30,5.6852,6.0139,5.6852,5.9172,10276,0
2011-08-31,5.9462,6.0236,5.8302,6.0139,13173,0
2011-09-01,5.7529,5.9365,5.7529,5.9365,3464,0
2011-09-02,5.8786,5.9462,5.7625,5.9462,9864,0
2011-09-06,5.8979,5.9172,5.6465,5.8302,7964,0
2011-09-07,5.9172,5.9269,5.7335,5.8979,8299,0
2011-09-08,5.8786,5.9946,5.7045,5.7142,6103,0
2011-09-09,5.7529,5.7529,5.5885,5.6176,4437,0
2011-09-12,5.5885,5.7432,5.5692,5.6852,3521,0
2011-09-13,5.7432,5.7432,5.5789,5.6465,996,0
2011-09-14,5.7045,5.7239,5.5208,5.5402,10984,0
2011-09-15,5.5885,5.6852,5.5789,5.6079,4248,0
2011-09-16,5.6755,5.7432,5.5595,5.7432,5812,0
2011-09-19,5.6561,6.0042,5.5789,5.6368,25382,0
2011-09-20,5.5692,5.8979,5.5692,5.6465,13008,0
2011-09-21,5.5885,5.8593,5.5692,5.7916,8848,0
2011-09-22,5.5015,5.7625,5.3854,5.6079,5792,0
2011-09-23,5.4531,5.6755,5.4338,5.6465,5024,0
2011-09-26,5.6948,5.6948,5.3467,5.5208,14402,0
2011-09-27,5.3758,5.3758,5.0664,5.134,7313,0
2011-09-28,5.2308,5.2985,5.1824,5.2211,24703,0
2011-09-29,5.1631,5.2501,5.1631,5.2501,9222,0
2011-09-30,5.1631,5.2501,5.1534,5.2308,4961,0
2011-10-03,4.9987,5.3178,4.815,5.0664,12726,0
2011-10-04,4.9987,4.9987,4.6603,4.902,25660,0
2011-10-05,4.9117,4.9987,4.8053,4.8923,18795,0
2011-10-06,4.8923,4.8923,4.8053,4.8923,7733,0
2011-10-07,4.8343,4.9214,4.757,4.8343,4137,0
2011-10-10,4.8923,4.9214,4.7764,4.8827,13359,0
2011-10-11,4.7667,4.9987,4.7667,4.9987,5212,0
2011-10-12,4.9794,5.1437,4.9794,5.1147,6068,0
2011-10-13,5.1534,5.2598,4.9407,5.2598,6558,0
2011-10-14,5.134,5.1921,5.0857,5.1921,5462,0
2011-10-17,5.076,5.2598,5.076,5.076,2326,0
2011-10-18,5.076,5.2211,5.076,5.0954,4310,0
2011-10-19,5.076,5.3564,5.076,5.2598,16169,0
2011-10-20,5.1534,5.1727,5.076,5.1534,8013,0
2011-10-21,5.1534,5.2114,5.1534,5.1921,2999,0
2011-10-24,5.1631,5.3951,5.1631,5.2404,5753,0
2011-10-25,5.3178,5.3178,5.134,5.2598,8973,0
2011-10-26,5.1727,5.3951,5.1534,5.2791,7344,0
2011-10-27,5.2791,5.5112,5.2598,5.4144,6826,0
2011-10-28,5.4241,5.6948,5.4241,5.6176,4035,0
2011-10-31,5.5499,5.5499,5.5015,5.5015,3206,0
2011-11-01,5.4241,5.5499,5.3081,5.3275,6238,0
2011-11-02,5.1437,5.3178,5.1437,5.2985,2069,0
2011-11-03,5.3951,5.4144,5.3275,5.4048,4447,0
2011-11-04,5.3854,5.7625,5.3854,5.6368,8998,0
2011-11-07,5.5499,5.7432,5.3372,5.6561,12951,0
2011-11-08,5.5692,5.5692,5.4821,5.5595,7501,0
2011-11-09,5.5112,5.5402,5.4144,5.4725,32082,0
2011-11-10,5.1244,5.2888,5.1244,5.1727,31404,0
2011-11-11,5.1631,5.2501,5.105,5.2018,4602,0
2011-11-14,5.2211,5.3854,5.2211,5.3854,9980,0
2011-11-15,5.2888,5.3758,5.2791,5.3758,1603,0
2011-11-16,5.3081,5.4338,5.2114,5.2308,4512,0
2011-11-18,5.2308,5.4821,5.1631,5.1631,7369,0
2011-11-21,5.134,5.3178,5.0278,5.3178,7239,0
2011-11-22,5.3467,5.4531,5.3178,5.4531,6048,0
2011-11-23,5.4435,5.4435,5.3081,5.3081,47793,0
2011-11-25,5.2018,5.3275,5.1921,5.3275,1308,0
2011-11-28,5.0568,5.3081,4.96,5.0084,40834,0
2011-11-29,4.8827,5.1824,4.8343,5.1437,231837,0
2011-11-30,5.1437,5.1824,4.9697,5.0857,6305,0
2011-12-01,5.076,5.0857,4.9407,5.0664,22154,0
2011-12-02,5.0664,5.1147,5.0278,5.0568,18481,0
2011-12-05,5.076,5.076,4.9407,5.0664,27690,0
2011-12-06,5.0278,5.076,4.9117,5.0664,16008,0
2011-12-07,5.0181,5.076,4.9794,5.076,7291,0
2011-12-08,4.9891,5.0278,4.9214,4.9504,14277,0
2011-12-09,4.9407,4.9987,4.8827,4.9987,13032,0
2011-12-12,4.9407,4.9794,4.8827,4.9697,113525,0
2011-12-13,4.8633,4.931,4.844,4.931,6619,0
2011-12-14,4.844,4.9117,4.8246,4.8827,5110,0
2011-12-15,4.844,4.931,4.8343,4.8343,6980,0
2011-12-16,4.8343,4.8343,4.699,4.815,10355,0
2011-12-19,4.7957,4.7957,4.5636,4.5733,7499,0
2011-12-20,4.6603,4.7377,4.5636,4.728,12195,0
2011-12-21,4.6893,4.728,4.6216,4.7183,12411,0
2011-12-22,4.7377,4.7377,4.4863,4.5539,23034,0
2011-12-23,4.5829,4.6603,4.4766,4.6603,17601,0
2011-12-27,4.7087,4.728,4.5057,4.5442,21654,0
2011-12-28,4.5249,4.7377,4.5153,4.5636,23487,0
2011-12-29,4.5442,4.6893,4.5153,4.5636,24523,0
2011-12-30,4.6797,4.699,4.5597,4.6023,15470,0
2012-01-03,4.728,4.728,4.5926,4.6797,12291,0
2012-01-04,4.6023,4.6023,4.5153,4.5829,5926,0
2012-01-05,4.4476,4.5636,4.3896,4.4766,31390,0
2012-01-06,4.4476,4.4476,4.3606,4.4379,2897,0
2012-01-09,4.4186,4.467,4.3606,4.4476,22281,0
2012-01-10,4.5442,4.5442,4.496,4.5442,7033,0
2012-01-11,4.4283,4.4863,4.2542,4.3702,43607,0
2012-01-12,4.3702,4.3799,4.1189,4.3799,179474,0
2012-01-13,4.4379,4.5057,4.2059,4.2253,89770,0
2012-01-17,4.2253,4.4863,4.1672,4.4573,25775,0
2012-01-18,4.5057,4.6023,4.4573,4.5926,13308,0
2012-01-19,4.6313,4.786,4.3993,4.6119,75915,0
2012-01-20,4.6313,4.815,4.6023,4.815,42834,0
2012-01-23,4.8053,5.0181,4.6119,4.7377,51870,0
2012-01-24,4.9987,5.0278,4.786,4.8343,7616,0
2012-01-25,4.8343,4.9214,4.786,4.8923,38382,0
2012-01-26,4.9504,5.0278,4.6893,4.844,39406,0
2012-01-27,5.0471,5.1147,4.8537,4.9794,931,0
2012-01-30,4.8633,5.0084,4.641,4.9407,136802,0
2012-01-31,4.8633,5.0084,4.7183,4.9987,138459,0
2012-02-01,5.076,5.1244,4.9117,5.1244,27475,0
2012-02-02,5.1534,5.4338,5.0664,5.2404,212254,0
2012-02-03,5.2985,5.3372,5.2791,5.2791,35377,0
2012-02-06,5.2308,5.2985,5.0568,5.2791,14221,0
2012-02-07,5.2211,5.4725,5.2211,5.4628,20893,0
2012-02-08,5.4531,5.5208,5.2404,5.2598,78786,0
2012-02-09,6.0526,6.3717,5.1244,5.6079,385470,0
2012-02-10,5.6271,5.6271,5.4144,5.6079,79397,0
2012-02-13,5.6271,5.6948,5.5015,5.6561,68595,0
2012-02-14,5.5112,5.6465,5.4821,5.6271,44648,0
2012-02-15,5.6271,5.7239,5.4725,5.6852,36313,0
2012-02-16,5.7045,5.8786,5.7045,5.8786,45587,0
2012-02-17,5.8979,5.9462,5.8786,5.9365,53956,0
2012-02-21,5.9656,5.9946,5.8689,5.8979,27098,0
2012-02-22,5.8786,5.9849,5.8109,5.8206,17198,0
2012-02-23,5.8012,5.8979,5.7722,5.8109,10653,0
2012-02-24,5.8012,5.8786,5.7625,5.8012,25551,0
2012-02-27,5.8109,5.8883,5.7142,5.8109,9235,0
2012-02-28,5.8012,5.9269,5.7142,5.9269,73572,0
2012-02-29,5.8979,5.9946,5.8979,5.8979,18219,0
2012-03-01,5.8109,5.9559,5.8012,5.9559,99020,0
2012-03-02,5.9946,5.9946,5.7916,5.9269,6878,0
2012-03-05,5.9559,5.9946,5.8786,5.9462,16716,0
2012-03-06,5.9172,5.9172,5.9172,5.9172,103,0
2012-03-07,5.8302,5.8883,5.7625,5.8496,6878,0
2012-03-08,5.8979,5.9172,5.8593,5.9172,30647,0
2012-03-09,5.8109,5.9075,5.8109,5.8593,2586,0
2012-03-12,5.7239,5.9075,5.7239,5.9075,6461,0
2012-03-13,5.8786,5.9172,5.8786,5.8786,1655,0
2012-03-14,5.8593,5.9075,5.8109,5.8302,2999,0
2012-03-15,5.8302,5.8979,5.7916,5.7916,3689,0
2012-03-16,5.7819,5.8496,5.5982,5.6465,11252,0
2012-03-19,5.7432,5.8109,5.5692,5.5885,8666,0
2012-03-20,5.5885,5.7916,5.5885,5.7529,5722,0
2012-03-21,5.7722,5.7722,5.6755,5.7432,755,0
2012-03-22,5.6465,5.7529,5.6079,5.6658,4447,0
2012-03-23,5.6948,5.7819,5.5692,5.7819,72737,0
2012-03-26,5.6561,5.8012,5.6561,5.7045,6161,0
2012-03-27,5.7529,5.7529,5.5692,5.6271,55119,0
2012-03-28,5.6561,5.7045,5.6561,5.7045,43382,0
2012-03-29,5.6465,5.7045,5.5595,5.6948,22714,0
2012-03-30,5.6561,5.7238,5.5982,5.6465,28666,0
2012-04-02,5.6465,5.6561,5.6079,5.6079,13679,0
2012-04-03,5.6079,5.6079,5.5692,5.5692,19914,0
2012-04-04,5.4918,5.5789,5.4918,5.5595,12436,0
2012-04-05,5.5595,5.6368,5.5595,5.6271,9878,0
2012-04-09,5.5305,5.7529,5.5305,5.6755,7198,0
2012-04-10,5.6465,5.7432,5.5402,5.6079,3992,0
2012-04-11,5.6079,5.6465,5.5595,5.5595,5211,0
2012-04-12,5.5692,5.6368,5.5595,5.6271,4268,0
2012-04-16,5.5982,5.5982,5.4918,5.5499,8473,0
2012-04-17,5.5499,5.5789,5.5499,5.5789,1241,0
2012-04-18,5.5499,5.5499,5.5208,5.5305,3838,0
2012-04-19,5.4821,5.5499,5.4725,5.5499,3224,0
2012-04-20,5.5499,5.5595,5.5499,5.5499,6133,0
2012-04-23,5.5015,5.5595,5.4918,5.5595,1761,0
2012-04-24,5.5595,5.6079,5.5595,5.5982,10241,0
2012-04-25,5.6561,5.6561,5.4144,5.5982,19517,0
2012-04-27,5.5015,5.6079,5.5015,5.6079,1655,0
2012-04-30,5.6079,5.7819,5.6079,5.6465,4240,0
2012-05-02,5.8206,5.9172,5.7625,5.8399,8980,0
2012-05-03,5.6658,5.8399,5.6658,5.7819,3517,0
2012-05-04,5.6271,5.9172,5.6079,5.9172,54972,0
2012-05-07,5.9172,5.9462,5.9172,5.9269,8236,0
2012-05-08,5.8786,5.8979,5.6852,5.8979,5998,0
2012-05-09,5.8109,6.0429,5.8109,5.9849,29737,0
2012-05-10,6.0429,6.0913,5.8786,5.8786,126065,0
2012-05-11,5.9269,5.9365,5.7916,5.7916,9604,0
2012-05-14,5.7722,5.8689,5.6465,5.7529,22882,0
2012-05-15,5.6465,5.7529,5.6368,5.6852,8752,0
2012-05-16,5.6561,5.7529,5.6176,5.6561,26518,0
2012-05-17,5.6079,5.6271,5.4144,5.4241,22669,0
2012-05-18,5.4725,5.5112,5.3178,5.5112,30990,0
2012-05-21,5.5015,5.5015,5.3178,5.4048,11168,0
2012-05-22,5.4531,5.5402,5.3372,5.3564,6505,0
2012-05-23,5.3275,5.4725,5.1631,5.3275,7384,0
2012-05-24,5.2888,5.2888,4.9697,5.0568,13342,0
2012-05-25,5.0857,5.1244,5.0374,5.0857,7291,0
2012-05-29,5.105,5.1727,5.0278,5.0664,6103,0
2012-05-30,5.0471,5.076,4.9214,4.9697,12254,0
2012-05-31,4.9697,5.076,4.8343,5.076,28597,0
2012-06-01,4.9891,5.0857,4.9891,5.0857,5386,0
2012-06-04,5.0664,5.0664,4.931,5.0278,20472,0
2012-06-05,4.931,4.9504,4.699,4.8537,31545,0
2012-06-06,4.902,5.1244,4.8343,4.9117,6413,0
2012-06-07,4.9504,5.076,4.699,4.902,10336,0
2012-06-08,4.931,5.0568,4.815,4.9117,16481,0
2012-06-11,4.8923,5.076,4.757,4.757,30758,0
2012-06-12,4.8246,5.076,4.757,4.757,15483,0
2012-06-13,4.9794,5.1631,4.728,4.728,8655,0
2012-06-14,4.815,5.076,4.815,4.96,8998,0
2012-06-15,4.8827,4.9504,4.7474,4.9407,4730,0
2012-06-18,4.931,5.1147,4.8246,4.931,3966,0
2012-06-19,4.9794,5.3178,4.9794,5.3178,28132,0
2012-06-20,5.1631,5.3372,5.0374,5.3275,12467,0
2012-06-21,5.3275,5.3275,5.0278,5.1437,5646,0
2012-06-22,4.9794,5.1727,4.7957,4.9697,6495,0
2012-06-25,4.9407,5.1921,4.9407,5.0857,5736,0
2012-06-26,5.105,5.2501,4.931,5.1631,7526,0
2012-06-27,5.1824,5.2695,5.0084,5.1921,19460,0
2012-06-28,5.076,5.3661,5.0471,5.1244,6723,0
2012-06-29,5.1921,5.6561,5.1244,5.3178,5494,0
2012-07-02,5.1727,5.4628,5.1244,5.1824,7027,0
2012-07-03,5.4628,5.4628,5.076,5.2945,7522,0
2012-07-05,5.2695,5.4048,5.1244,5.3081,19768,0
2012-07-06,5.2501,5.4144,5.2501,5.4144,1676,0
2012-07-09,5.3661,5.4531,5.2404,5.3178,3512,0
2012-07-11,5.3081,5.3081,5.1244,5.2791,4572,0
2012-07-12,5.2695,5.2695,4.9794,5.0568,13950,0
2012-07-13,5.0664,5.2018,5.0664,5.076,2276,0
2012-07-16,5.1921,5.2985,5.0954,5.2985,2689,0
2012-07-17,5.2598,5.2985,5.1244,5.1244,2956,0
2012-07-18,5.2888,5.2888,5.1921,5.2888,2446,0
2012-07-19,5.2888,5.2888,5.076,5.1244,5287,0
2012-07-20,5.1244,5.1244,5.0471,5.0471,2792,0
2012-07-23,4.8537,5.2018,4.8343,5.1921,5509,0
2012-07-24,5.1727,5.1727,4.902,5.0278,1861,0
2012-07-25,5.0084,5.2114,5.0084,5.2114,9825,0
2012-07-26,5.2308,5.2791,5.0664,5.2211,11508,0
2012-07-27,5.1727,5.2888,5.1147,5.2695,7033,0
2012-07-30,5.2695,5.4048,5.2695,5.2695,17333,0
2012-07-31,5.2211,5.2308,5.1727,5.1921,19409,0
2012-08-01,5.2211,5.2211,5.2211,5.2211,2586,0
2012-08-02,5.1921,5.2598,5.1844,5.2598,724,0
2012-08-03,5.3081,5.3081,5.134,5.1631,48349,0
2012-08-06,5.2598,5.3081,5.22,5.2211,7390,0
2012-08-07,5.2985,5.3275,5.1824,5.2114,21508,0
2012-08-08,5.1824,5.2211,4.8828,4.9407,9621,0
2012-08-09,5.0568,5.2018,5.0568,5.1921,9591,0
2012-08-10,5.0857,5.0857,5.0084,5.0084,9326,0
2012-08-13,5.075,5.0759,4.8343,4.9407,18802,0
2012-08-14,4.96,4.9696,4.8343,4.8537,14989,0
2012-08-15,4.8827,4.9794,4.8827,4.8827,11005,0
2012-08-16,4.931,4.931,4.8923,4.9117,16440,0
2012-08-17,4.9504,5.1244,4.9214,5.0229,5997,0
2012-08-20,4.9987,5.0471,4.8827,4.9214,12241,0
2012-08-21,4.902,5.0954,4.8923,4.9504,9412,0
2012-08-22,4.9504,5.0954,4.8923,4.9117,24058,0
2012-08-23,4.9504,4.96,4.8141,4.9504,37166,0
2012-08-24,4.9117,4.9504,4.9117,4.9214,2943,0
2012-08-27,4.9117,5.105,4.9117,5.0278,900,0
2012-08-28,4.9891,5.0084,4.9117,4.9987,3414,0
2012-08-29,4.931,4.9987,4.931,4.9504,3102,0
2012-08-30,4.9697,4.9697,4.844,4.931,2531,0
2012-08-31,4.844,5.5402,4.844,5.5112,18832,0
2012-09-04,5.5112,5.5402,5.4048,5.5112,25441,0
2012-09-05,4.9697,5.5015,4.9504,5.2404,65412,0
2012-09-06,5.2404,5.2404,5.0085,5.2018,49402,0
2012-09-07,5.2211,5.2791,5.1244,5.2791,4761,0
2012-09-10,5.2791,5.4725,5.134,5.4241,29023,0
2012-09-11,5.3372,5.6079,5.3033,5.5692,5984,0
2012-09-12,5.6079,5.9584,5.6079,5.7529,89425,0
2012-09-13,5.7529,5.8012,5.6852,5.7529,4017,0
2012-09-14,5.6561,5.8012,5.6561,5.6561,7157,0
2012-09-17,5.6368,5.7045,5.4531,5.6079,3414,0
2012-09-18,5.7045,5.7045,5.6176,5.6561,12960,0
2012-09-19,5.6561,5.7722,5.4918,5.5595,20184,0
2012-09-20,5.7045,5.7045,5.5208,5.6948,15942,0
2012-09-21,5.4242,5.7722,5.4242,5.6948,51615,0
2012-09-24,5.6948,5.7432,5.6368,5.6852,2586,0
2012-09-25,5.5789,5.7432,5.5595,5.6368,13009,0
2012-09-26,5.6561,5.6562,5.4435,5.5499,48927,0
2012-09-27,5.5692,5.6948,5.4628,5.5112,46599,0
2012-09-28,5.6561,6.0526,5.6561,6.0429,69217,0
2012-10-01,5.9559,6.1009,5.9559,5.9946,14788,0
2012-10-02,5.8979,6.0139,5.8979,5.9075,2295,0
2012-10-03,5.9075,6.0893,5.8012,5.8206,21862,0
2012-10-04,5.8399,5.8902,5.7916,5.8593,7431,0
2012-10-05,5.6755,5.8883,5.6755,5.7529,89483,0
2012-10-08,5.7529,6.0333,5.7529,5.8012,1779,0
2012-10-09,5.7625,5.8012,5.6271,5.6465,5524,0
2012-10-10,5.6368,5.6368,5.4532,5.5595,11661,0
2012-10-11,5.4725,5.5499,5.3854,5.5499,2017,0
2012-10-15,5.6271,5.6658,5.4919,5.6079,7341,0
2012-10-16,5.5789,5.6271,5.2212,5.3564,23683,0
2012-10-17,5.3564,5.4241,5.2985,5.2985,11403,0
2012-10-18,5.4241,5.4531,5.2791,5.3178,10963,0
2012-10-19,5.3275,5.4144,5.3178,5.3467,9190,0
2012-10-22,5.3467,5.3467,5.0278,5.1244,13968,0
2012-10-23,4.9987,5.2598,4.9987,5.0954,6528,0
2012-10-24,5.1534,5.2018,4.7474,5.0181,29187,0
2012-10-25,5.0181,5.1002,5.0181,5.0278,20819,0
2012-10-26,5.0664,5.1244,5.0181,5.0375,30589,0
2012-10-31,5.0374,5.1244,5.0374,5.105,4282,0
2012-11-01,5.134,5.134,4.8343,5.0568,18094,0
2012-11-02,5.134,5.1534,5.134,5.1534,359,0
2012-11-05,5.1921,5.3661,5.192,5.2985,12609,0
2012-11-06,5.2114,5.4821,5.2114,5.4048,13084,0
2012-11-07,5.3372,5.3373,5.2695,5.2887,3699,0
2012-11-08,5.3275,5.5885,5.3275,5.3467,8889,0
2012-11-09,5.2114,5.6658,5.2114,5.5112,9229,0
2012-11-12,5.3372,5.5305,5.3372,5.3854,1107,0
2012-11-13,5.3372,5.3372,5.3177,5.3178,6286,0
2012-11-14,5.2211,5.3274,5.2211,5.2888,2819,0
2012-11-15,5.2791,5.3758,5.2221,5.2888,2069,0
2012-11-16,5.3372,5.3758,5.3178,5.3758,724,0
2012-11-19,5.4338,5.4338,5.3661,5.3661,1857,0
2012-11-20,5.4531,5.4531,5.3758,5.3758,464,0
2012-11-21,5.3468,5.4531,5.3468,5.4531,1086,0
2012-11-23,5.5402,5.5402,5.4435,5.4628,1182,0
2012-11-26,5.4821,5.4821,5.4048,5.4144,1744,0
2012-11-27,5.3854,5.3951,5.3178,5.3661,5792,0
2012-11-28,5.4144,5.4628,5.3661,5.3661,10192,0
2012-11-30,5.6561,5.6561,5.5112,5.5402,1655,0
2012-12-03,5.6465,5.6657,5.4821,5.6368,2689,0
2012-12-04,5.5595,5.5692,5.508,5.5408,23932,0
2012-12-05,5.5305,5.5403,5.4918,5.5015,11350,0
2012-12-06,5.5112,5.5595,5.4354,5.5208,7419,0
2012-12-10,5.4338,5.5207,5.4144,5.4628,1551,0
2012-12-12,5.4143,5.5691,5.3768,5.5691,3944,0
2012-12-13,5.4144,5.608,5.3951,5.608,9956,0
2012-12-14,5.6079,5.6271,5.6079,5.6079,12064,0
2012-12-17,5.5208,5.5208,5.5112,5.5112,1034,0
2012-12-18,5.5885,5.5885,5.3275,5.5402,14290,0
2012-12-19,5.5112,5.5692,5.4628,5.5063,55749,0
2012-12-20,5.5145,5.5208,5.487,5.5112,30821,0
2012-12-21,5.5015,5.5209,5.5015,5.5015,3152,0
2012-12-24,5.5305,5.6271,5.5305,5.6271,83053,0
2012-12-26,5.6079,5.6659,5.5662,5.6658,29197,0
2012-12-27,5.6755,5.6755,5.5885,5.6561,8199,0
2012-12-28,5.6176,5.7142,5.6176,5.6755,19108,0
2012-12-31,5.6755,5.7916,5.6755,5.7045,33938,0
2013-01-02,5.7432,6.1106,5.4919,5.9462,34601,0
2013-01-03,5.9462,5.9656,5.7248,5.8979,12058,0
2013-01-04,5.9075,5.956,5.9075,5.956,22497,0
2013-01-07,6.0623,6.0816,5.9752,6.0816,58033,0
2013-01-08,6.0429,6.1879,6.0051,6.1879,25103,0
2013-01-09,6.1686,6.8648,6.0913,6.7971,202805,0
2013-01-10,7.0194,7.2516,6.8067,7.2243,481562,0
2013-01-11,7.2516,7.4739,7.2322,7.3192,378788,0
2013-01-14,7.4449,8.1217,7.3965,7.8315,425079,0
2013-01-15,7.6866,7.735,7.3482,7.5996,137052,0
2013-01-16,7.6769,7.6769,7.2998,7.3579,67357,0
2013-01-17,7.3095,7.6866,7.3095,7.5899,64655,0
2013-01-18,7.6383,8.025,7.6383,7.706,238098,0
2013-01-22,8.4601,8.7985,7.938,8.2667,1272907,0
2013-01-23,8.7985,8.9919,8.2281,8.7018,861736,0
2013-01-24,8.7502,8.7502,8.2377,8.3248,447718,0
2013-01-25,8.4311,8.7502,8.2281,8.3538,624662,0
2013-01-28,8.3151,8.3538,7.2998,7.4256,931207,0
2013-01-29,7.2708,7.4933,6.9131,7.4159,395989,0
2013-01-30,7.3675,7.3869,7.1162,7.3385,175801,0
2013-01-31,7.2998,7.3288,6.7777,7.1065,263371,0
2013-02-01,7.2129,7.3579,7.0194,7.2612,90727,0
2013-02-04,7.1839,7.2708,7.0775,7.2516,105487,0
2013-02-05,7.2564,7.2718,6.9615,7.1548,190467,0
2013-02-06,7.0484,7.6769,7.0484,7.5899,222233,0
2013-02-07,7.5996,7.6383,7.4556,7.6286,68855,0
2013-02-08,7.5996,7.6566,7.387,7.5029,70209,0
2013-02-11,7.1065,7.6383,6.9131,7.4739,154360,0
2013-02-12,7.4159,7.4643,7.1065,7.3482,116093,0
2013-02-13,6.7487,6.7487,5.9752,6.5844,447767,0
2013-02-14,6.6037,6.6521,6.4297,6.4683,194835,0
2013-02-15,6.4973,6.6424,6.2943,6.4104,241828,0
2013-02-19,6.391,6.4007,6.1106,6.2073,124414,0
2013-02-20,6.1686,6.3233,6.101,6.159,77390,0
2013-02-21,6.1397,6.1976,6.0139,6.1493,69066,0
2013-02-22,6.1397,6.1493,6.0429,6.0913,57355,0
2013-02-25,6.1203,6.1397,5.9559,6.0333,78434,0
2013-02-26,6.0623,6.333,6.0236,6.1976,69416,0
2013-02-27,6.1976,6.2362,5.8979,5.9752,97792,0
2013-02-28,5.9462,6.0236,5.9365,5.9752,57567,0
2013-03-01,5.8979,6.1686,5.8593,5.8979,90470,0
2013-03-04,5.8593,6.072,5.8496,6.0526,55274,0
2013-03-05,6.101,6.4877,6.0009,6.4297,114472,0
2013-03-06,6.3717,6.5215,6.3717,6.478,86951,0
2013-03-07,6.5263,6.6231,6.391,6.5941,96934,0
2013-03-08,6.6618,6.9131,6.6473,6.8744,65576,0
2013-03-11,6.8454,6.8841,6.7294,6.8067,20728,0
2013-03-12,6.7971,6.9131,6.7004,6.7487,61864,0
2013-03-13,6.739,6.739,6.5747,6.6037,12825,0
2013-03-14,6.536,6.6327,6.3533,6.6327,28688,0
2013-03-15,6.6037,6.7004,6.5747,6.6134,18169,0
2013-03-18,6.5844,6.6521,6.4683,6.6037,25917,0
2013-03-19,6.5844,6.6908,6.5747,6.6521,18711,0
2013-03-20,6.7004,6.8067,6.6247,6.7874,26900,0
2013-03-21,6.7682,6.9373,6.7434,6.9228,46558,0
2013-03-22,6.9808,7.1548,6.8648,6.8938,61779,0
2013-03-25,6.9615,6.9615,6.8358,6.8358,21022,0
2013-03-26,6.8358,6.8841,6.7681,6.8744,31718,0
2013-03-27,6.8358,6.9808,6.8358,6.9712,19045,0
2013-03-28,6.9615,7.0677,6.947,6.9808,56209,0
2013-04-01,6.9808,7.0001,6.9615,6.9615,29668,0
2013-04-02,7.0001,7.0678,6.8164,6.8358,63698,0
2013-04-03,6.8358,6.9904,6.8358,6.9808,32077,0
2013-04-04,7.0098,7.0098,6.8454,6.8551,12967,0
2013-04-05,6.7681,6.8744,6.6812,6.7777,14663,0
2013-04-08,6.8164,6.8841,6.6327,6.8744,8110,0
2013-04-09,6.8744,6.9035,6.739,6.8648,9327,0
2013-04-10,6.9035,6.9129,6.7487,6.8454,7053,0
2013-04-11,6.8067,6.9325,6.7874,6.8358,5027,0
2013-04-12,6.7681,6.7767,6.6714,6.7004,12748,0
2013-04-15,6.6714,6.8164,6.6038,6.8164,20416,0
2013-04-16,6.8164,6.8164,6.7101,6.7584,10876,0
2013-04-17,6.6811,6.8067,6.6231,6.7777,32370,0
2013-04-18,6.7682,6.8926,6.7681,6.7874,11333,0
2013-04-19,6.8358,6.8744,6.7101,6.7101,5577,0
2013-04-22,6.7584,6.8357,6.6037,6.7584,8985,0
2013-04-23,6.6134,6.8358,6.6134,6.739,9600,0
2013-04-24,6.7004,6.7004,6.5844,6.6134,9150,0
2013-04-25,6.6521,6.71,6.5554,6.5554,12480,0
2013-04-26,6.5554,6.5554,6.3919,6.4683,14414,0
2013-04-29,6.3814,6.5747,6.3814,6.5747,8673,0
2013-04-30,6.6521,6.7681,6.6521,6.7584,26863,0
2013-05-01,6.7584,6.8261,6.7584,6.8164,28589,0
2013-05-02,6.8551,7.0194,6.7681,7.0194,43694,0
2013-05-03,6.8938,7.1065,6.8454,6.9904,49875,0
2013-05-06,6.9325,7.0098,6.8938,6.9615,15893,0
2013-05-07,6.9615,7.0098,6.9527,7.0001,21363,0
2013-05-08,6.9325,6.9615,6.6811,6.9131,31241,0
2013-05-09,6.8648,6.9808,6.7681,6.9325,10967,0
2013-05-10,6.9518,7.1065,6.7487,6.8841,35540,0
2013-05-13,6.8648,7.0001,6.7681,6.9518,34675,0
2013-05-14,6.9615,7.0146,6.9615,7.0001,63202,0
2013-05-15,6.9712,7.0098,6.8841,6.9422,91888,0
2013-05-16,6.8841,6.9325,6.8648,6.8744,6263,0
2013-05-17,6.8841,7.0098,6.8744,6.9808,29462,0
2013-05-20,7.0098,7.0098,6.9808,6.9904,4091,0
2013-05-21,6.9904,7.0098,6.9615,6.9808,11755,0
2013-05-22,6.9712,7.0098,6.9228,7.0098,22007,0
2013-05-23,6.9615,7.0098,6.9228,6.9712,10185,0
2013-05-24,6.9228,7.0736,6.9228,7.0581,58193,0
2013-05-28,7.1065,7.1065,6.9615,7.0388,7532,0
2013-05-29,6.9615,6.9615,6.7777,6.9035,48873,0
2013-05-30,6.8745,6.9904,6.8745,6.9615,7661,0
2013-05-31,6.8988,6.9284,6.81,6.8396,11130,0
2013-06-03,6.8454,7.1258,6.8454,7.1258,52810,0
2013-06-04,7.1456,7.1554,6.9976,7.1554,36040,0
2013-06-05,7.1554,7.4022,7.1554,7.3824,43344,0
2013-06-06,7.412,7.4317,7.2541,7.2541,19771,0
2013-06-07,7.3232,7.3824,7.2541,7.3331,15509,0
2013-06-10,7.3726,7.4012,6.8199,7.343,78849,0
2013-06-11,7.3035,7.3528,7.2739,7.3133,6882,0
2013-06-12,7.3331,7.5403,7.3084,7.3232,30032,0
2013-06-13,7.3627,7.4081,7.2837,7.3232,9454,0
2013-06-14,7.3232,7.412,7.3232,7.3331,2928,0
2013-06-17,7.3726,7.417,7.3331,7.3627,11507,0
2013-06-18,7.412,7.412,7.4022,7.4022,4654,0
2013-06-19,7.4614,7.5206,7.3528,7.3923,10346,0
2013-06-20,7.3824,7.3824,7.3035,7.3726,11030,0
2013-06-21,7.3528,7.5897,7.3133,7.4811,11713,0
2013-06-24,7.5206,7.5897,7.3035,7.3133,11494,0
2013-06-25,7.3035,7.4762,7.3035,7.4614,3514,0
2013-06-26,7.4811,7.6489,7.4811,7.5996,149252,0
2013-06-27,7.5996,7.945,7.5996,7.7871,71767,0
2013-06-28,7.7772,7.797,7.7575,7.7871,29906,0
2013-07-01,7.797,7.8006,7.6489,7.6588,33793,0
2013-07-02,7.6489,7.7377,7.6489,7.7377,151287,0
2013-07-03,7.6884,7.8068,7.6835,7.8068,206072,0
2013-07-05,7.7772,7.797,7.7081,7.718,7627,0
2013-07-08,7.7081,7.7081,7.57,7.5897,11504,0
2013-07-09,7.6785,7.6785,6.7705,7.5403,10861,0
2013-07-10,7.5107,7.797,7.5107,7.7081,23390,0
2013-07-11,7.7476,7.8167,7.6884,7.797,14372,0
2013-07-12,7.866,7.8759,7.6864,7.7772,24458,0
2013-07-15,7.7772,7.8068,7.6558,7.8068,28037,0
2013-07-16,7.8463,7.8463,7.7081,7.718,4000,0
2013-07-17,7.7476,7.7476,7.7081,7.7081,1305,0
2013-07-18,7.6884,7.8774,7.6884,7.6983,10037,0
2013-07-19,7.6883,7.6883,7.5996,7.6489,22323,0
2013-07-22,7.6193,7.6489,7.5953,7.639,14436,0
2013-07-23,7.5206,7.5798,7.4515,7.5798,12250,0
2013-07-24,7.5798,7.6588,7.4515,7.5897,4724,0
2013-07-25,7.6252,7.6983,7.6252,7.6884,2312,0
2013-07-26,7.7672,7.8364,7.7672,7.8266,3755,0
2013-07-29,7.8266,7.8463,7.7575,7.8463,8271,0
2013-07-30,7.8266,7.866,7.7476,7.7673,8020,0
2013-07-31,7.8167,7.8858,7.7575,7.8364,5936,0
2013-08-01,7.7871,8.1424,7.7871,8.0832,31096,0
2013-08-02,7.9943,8.1917,7.9943,8.1917,9349,0
2013-08-05,8.1227,8.1227,7.867,8.0832,3456,0
2013-08-06,8.0338,8.0832,8.0042,8.0042,591,0
2013-08-07,8.0437,8.1325,8.0042,8.1325,7159,0
2013-08-08,8.1029,8.1029,7.945,8.0437,3471,0
2013-08-09,8.093,8.1128,8.0141,8.0634,8608,0
2013-08-12,8.0832,8.1227,7.9055,8.1227,20832,0
2013-08-13,8.1424,8.1424,8.0111,8.1227,2023,0
2013-08-14,8.0733,8.1424,8.0733,8.1128,5018,0
2013-08-15,8.0536,8.0633,7.9943,8.0437,7161,0
2013-08-16,8.093,8.093,8.0042,8.024,4734,0
2013-08-19,7.9756,8.0832,7.9616,8.0437,3261,0
2013-08-20,8.024,8.0536,7.9746,8.0536,2354,0
2013-08-21,7.945,8.0141,7.7479,7.9154,14332,0
2013-08-22,8.0141,8.1424,7.9943,8.0382,7339,0
2013-08-23,8.0733,8.2213,8.0141,8.2115,33683,0
2013-08-26,8.2608,8.3299,8.1424,8.3299,10438,0
2013-08-27,8.2904,8.3595,8.1917,8.3003,16403,0
2013-08-28,8.3398,8.626,8.3398,8.4878,51869,0
2013-08-29,10.63,11.232,9.4254,10.61,689834,0
2013-08-30,10.531,11.232,10.087,10.422,288064,0
2013-09-03,10.403,10.787,10.176,10.412,86378,0
2013-09-04,10.462,10.57,10.195,10.412,52821,0
2013-09-05,10.412,10.412,10.027,10.126,61922,0
2013-09-06,10.156,11.508,10.116,11.005,250271,0
2013-09-09,11.005,11.32,11.005,11.064,136862,0
2013-09-10,11.054,11.577,10.857,11.054,174268,0
2013-09-11,11.133,11.34,10.659,10.797,74968,0
2013-09-12,10.857,10.945,10.024,10.087,113554,0
2013-09-13,10.116,10.403,9.682,10.057,112053,0
2013-09-16,10.472,10.472,10.067,10.077,92737,0
2013-09-17,10.146,10.363,10.146,10.245,34473,0
2013-09-18,10.264,10.304,9.929,10.176,29168,0
2013-09-19,10.176,10.363,9.889,10.215,45658,0
2013-09-20,10.057,10.57,10.057,10.363,40205,0
2013-09-23,10.403,10.403,9.988,10.274,14442,0
2013-09-24,10.284,10.472,10.077,10.166,42150,0
2013-09-25,10.185,10.659,9.879,10.067,99599,0
2013-09-26,10.087,10.324,10.067,10.205,60649,0
2013-09-27,10.185,10.215,10.018,10.215,21379,0
2013-09-30,10.245,10.659,10.245,10.541,96053,0
2013-10-01,10.57,11.093,10.541,11.005,51471,0
2013-10-02,11.172,12.209,11.005,12.14,202339,0
2013-10-03,12.14,12.742,11.992,12.406,388872,0
2013-10-04,12.416,12.919,12.248,12.909,328324,0
2013-10-07,12.821,12.83,12.09,12.692,177009,0
2013-10-08,12.742,12.742,11.804,11.982,164952,0
2013-10-09,11.903,12.258,11.32,12.11,91189,0
2013-10-10,12.12,12.238,11.38,11.715,79740,0
2013-10-11,11.715,11.972,11.281,11.459,141141,0
2013-10-14,11.449,13.008,11.36,12.919,184811,0
2013-10-15,13.077,13.136,12.584,12.978,140128,0
2013-10-16,12.969,13.048,12.742,12.919,68899,0
2013-10-17,12.84,13.265,12.613,12.633,109503,0
2013-10-18,12.673,12.811,12.357,12.742,45797,0
2013-10-21,12.781,12.781,11.913,12.564,104463,0
2013-10-22,12.682,12.83,12.446,12.821,55018,0
2013-10-23,12.85,13.136,12.732,12.801,73661,0
2013-10-24,12.83,12.998,12.83,12.88,53700,0
2013-10-25,12.88,13.768,12.821,13.028,187141,0
2013-10-28,13.156,13.383,12.949,13.087,36476,0
2013-10-29,13.205,13.502,13.156,13.186,63630,0
2013-10-30,13.304,13.462,12.88,13.136,97370,0
2013-10-31,13.265,14.013,13.265,13.808,231547,0
2013-11-01,14.025,14.696,13.778,14.4,204568,0
2013-11-04,14.528,14.597,13.965,14.558,162722,0
2013-11-05,14.676,14.676,14.192,14.291,86225,0
2013-11-06,14.163,14.558,14.005,14.123,60897,0
2013-11-07,14.163,14.163,13.235,13.334,145295,0
2013-11-08,13.354,13.808,13.275,13.61,95411,0
2013-11-11,13.531,13.817,13.048,13.225,99498,0
2013-11-12,13.225,13.235,12.761,13.018,72546,0
2013-11-13,12.771,13.166,12.268,13.127,210736,0
2013-11-14,10.57,11.547,9.889,10.166,690000,0
2013-11-15,10.116,10.6,9.879,10.472,396701,0
2013-11-18,10.491,10.491,9.722,9.83,210141,0
2013-11-19,9.84,10.215,9.771,9.988,92000,0
2013-11-20,9.929,9.968,8.8925,8.9714,242361,0
2013-11-21,8.9813,9.865,8.9813,9.741,242527,0
2013-11-22,9.889,9.919,9.554,9.692,66062,0
2013-11-25,9.692,9.968,9.623,9.899,126670,0
2013-11-26,9.87,9.958,9.623,9.771,81767,0
2013-11-27,9.82,9.968,9.741,9.771,87564,0
2013-11-29,9.8,9.939,9.751,9.889,19967,0
2013-12-02,9.8,10.018,9.722,9.781,98202,0
2013-12-03,9.771,9.82,9.2577,9.3563,132529,0
2013-12-04,9.1491,9.998,8.9912,9.722,122599,0
2013-12-05,9.593,9.81,9.2675,9.3169,52485,0
2013-12-06,9.3169,9.86,9.2774,9.4156,62042,0
2013-12-09,9.3958,9.702,9.3465,9.554,149348,0
2013-12-10,9.583,9.82,9.583,9.731,71837,0
2013-12-11,9.781,9.949,9.726,9.741,80830,0
2013-12-12,9.82,9.929,9.722,9.722,35159,0
2013-12-13,9.761,10.018,9.722,9.722,51978,0
2013-12-16,9.722,9.879,9.722,9.85,50965,0
2013-12-17,9.889,10.353,9.889,10.284,56233,0
2013-12-18,10.304,10.699,10.245,10.393,73863,0
2013-12-19,10.432,10.501,10.225,10.363,28748,0
2013-12-20,10.442,10.452,10.363,10.363,24419,0
2013-12-23,10.304,10.57,10.166,10.432,48432,0
2013-12-24,10.264,10.718,10.205,10.699,26621,0
2013-12-26,10.778,11.409,10.58,11.271,58159,0
2013-12-27,11.261,12.455,11.162,11.843,390934,0
2013-12-30,12.761,14.281,12.337,14.222,528189,0
2013-12-31,14.212,14.212,13.324,13.689,219564,0
2014-01-02,13.6,13.906,12.86,13.65,169354,0
2014-01-03,13.669,14.044,13.511,13.975,100470,0
2014-01-06,14.113,14.173,13.324,13.6,100058,0
2014-01-07,13.531,13.571,13.097,13.215,98890,0
2014-01-08,13.245,13.324,13.107,13.225,41441,0
2014-01-09,13.304,13.472,13.133,13.255,64234,0
2014-01-10,13.679,17.025,13.679,16.354,751280,0
2014-01-13,16.186,16.778,15.397,16.226,245300,0
2014-01-14,16.176,17.153,15.801,16.857,251423,0
2014-01-15,16.926,18.002,16.877,17.064,227974,0
2014-01-16,17.134,17.38,16.926,17.124,106996,0
2014-01-17,17.124,17.134,16.482,16.739,139216,0
2014-01-21,17.094,17.903,16.867,17.262,339961,0
2014-01-22,17.361,17.509,16.64,17.134,212757,0
2014-01-23,17.272,17.331,16.877,16.916,141040,0
2014-01-24,17.094,17.4,15.298,15.298,279141,0
2014-01-27,15.298,16.068,13.837,15.031,315211,0
2014-01-28,14.794,15.673,14.794,15.584,104057,0
2014-01-29,15.377,15.377,14.153,14.37,109744,0
2014-01-30,14.676,14.992,14.34,14.775,74269,0
2014-01-31,14.794,15.594,14.064,15.209,119458,0
2014-02-03,15.554,15.554,13.723,13.827,161239,0
2014-02-04,13.956,14.548,13.572,14.163,92216,0
2014-02-05,13.136,13.541,12.396,12.692,238802,0
2014-02-06,12.682,13.808,12.524,13.482,101635,0
2014-02-07,13.304,14.025,13.215,13.798,127578,0
2014-02-10,14.36,15.851,14.311,15.357,258348,0
2014-02-11,15.594,15.929,14.617,14.745,141850,0
2014-02-12,14.794,14.923,13.975,14.173,130707,0
2014-02-13,12.83,14.202,11.843,13.205,402320,0
2014-02-14,13.127,13.817,12.654,13.689,104175,0
2014-02-18,13.877,14.192,13.275,14.025,106641,0
2014-02-19,13.827,14.775,13.827,14.252,102068,0
2014-02-20,14.479,14.754,14.281,14.36,66952,0
2014-02-21,14.39,14.706,14.064,14.153,57106,0
2014-02-24,14.183,14.548,13.867,13.965,130965,0
2014-02-25,13.956,14.299,13.59,13.6,66810,0
2014-02-26,13.709,14.271,13.334,14.212,68917,0
2014-02-27,13.936,14.567,13.817,13.965,55553,0
2014-02-28,13.738,14.4,13.339,14.025,48697,0
2014-03-03,13.521,14.232,13.482,14.143,77697,0
2014-03-04,14.232,14.804,14.163,14.429,79266,0
2014-03-05,14.469,14.469,13.896,14.113,57629,0
2014-03-06,13.906,14.311,13.679,14.104,89162,0
2014-03-07,14.113,14.192,13.531,13.679,100275,0
2014-03-10,13.581,13.669,12.653,13.354,164200,0
2014-03-11,13.245,13.557,12.594,12.742,54688,0
2014-03-12,12.633,12.9,12.367,12.83,60827,0
2014-03-13,12.821,13.037,11.429,12.011,239505,0
2014-03-14,11.459,12.219,11.459,11.962,44738,0
2014-03-17,12.07,12.722,11.883,12.179,59995,0
2014-03-18,12.446,12.682,12.209,12.564,34999,0
2014-03-19,12.603,12.673,12.022,12.268,60090,0
2014-03-20,12.209,12.228,11.843,11.913,55783,0
2014-03-21,11.942,12.041,11.38,12.041,113900,0
2014-03-24,12.041,12.07,11.784,11.893,57738,0
2014-03-25,12.011,12.021,11.735,11.903,53986,0
2014-03-26,12.021,12.574,11.794,11.922,105982,0
2014-03-27,11.962,12.189,11.755,12.031,74814,0
2014-03-28,12.189,12.446,11.843,11.913,39500,0
2014-03-31,12.021,12.258,11.794,11.972,44406,0
2014-04-01,12.1,12.574,12.021,12.564,41799,0
2014-04-02,12.564,13.235,12.485,13.008,78050,0
2014-04-03,13.008,13.008,12.238,12.396,46483,0
2014-04-04,12.495,12.515,11.873,12.327,57684,0
2014-04-07,11.972,12.653,11.942,11.972,61058,0
2014-04-08,11.843,12.534,11.608,12.13,118432,0
2014-04-09,12.169,12.326,11.843,12.13,22714,0
2014-04-10,12.07,12.534,11.843,11.903,39726,0
2014-04-11,11.804,11.804,11.36,11.498,72666,0
2014-04-14,11.547,11.547,11.074,11.36,83382,0
2014-04-15,11.389,11.597,11.311,11.429,55269,0
2014-04-16,11.597,11.745,11.417,11.538,37815,0
2014-04-17,11.518,11.942,11.33,11.863,45539,0
2014-04-21,12.12,12.199,11.843,12.08,45968,0
2014-04-22,12.08,12.653,12.051,12.436,45125,0
2014-04-23,12.347,12.347,12.052,12.14,17022,0
2014-04-24,12.473,12.473,11.992,12.14,28228,0
2014-04-25,12.14,12.376,12.11,12.327,155470,0
2014-04-28,12.337,12.543,11.942,12.09,55883,0
2014-04-29,12.228,12.228,11.942,11.942,17359,0
2014-04-30,11.804,11.922,11.587,11.646,42862,0
2014-05-01,11.557,11.873,11.311,11.508,41455,0
2014-05-02,11.508,11.597,11.205,11.38,27656,0
2014-05-05,11.32,11.399,11.113,11.212,34273,0
2014-05-06,11.212,11.271,10.373,10.373,51363,0
2014-05-07,11.893,12.13,10.176,10.264,163222,0
2014-05-08,10.146,10.847,9.87,10.511,100526,0
2014-05-09,10.778,10.857,10.511,10.807,25953,0
2014-05-12,10.935,11.103,10.56,11.074,27106,0
2014-05-13,11.024,11.636,10.877,11.607,24932,0
2014-05-14,11.508,11.666,11.389,11.587,26271,0
2014-05-15,11.478,11.587,11.103,11.202,26169,0
2014-05-16,11.251,11.251,10.837,10.886,13366,0
2014-05-19,10.906,11.306,10.708,11.123,26949,0
2014-05-20,11.084,11.32,10.906,11.024,25204,0
2014-05-21,11.143,11.646,11.097,11.32,32616,0
2014-05-22,11.35,11.547,11.32,11.508,70015,0
2014-05-23,11.695,11.695,11.271,11.439,32766,0
2014-05-27,11.735,11.735,11.292,11.636,53293,0
2014-05-28,11.666,11.723,11.478,11.547,22910,0
2014-05-29,11.557,11.705,11.488,11.488,14594,0
2014-05-30,11.528,11.626,11.123,11.261,19812,0
2014-06-02,11.261,11.686,11.014,11.35,43515,0
2014-06-03,11.26,11.47,11,11.07,51027,0
2014-06-04,10.97,11.1,10.65,10.69,57141,0
2014-06-05,10.8,10.97,10.54,10.97,55529,0
2014-06-06,10.95,11.08,10.8,10.89,22871,0
2014-06-09,10.84,11.02,10.73,10.95,14198,0
2014-06-10,10.96,11.45,10.87,11.32,16500,0
2014-06-11,11.289,11.49,11.18,11.48,25802,0
2014-06-12,11.46,11.6,10.96,11.07,41623,0
2014-06-13,11.11,11.35,10.94,11.11,9161,0
2014-06-16,10.89,10.9,10.7,10.8,37484,0
2014-06-17,10.85,12.19,10.85,12.04,78041,0
2014-06-18,12.33,13.25,12.33,13.24,200997,0
2014-06-19,13.37,13.6,12.83,12.99,66867,0
2014-06-20,12.9,13.45,12.9,13.02,52118,0
2014-06-23,13.19,13.36,13.033,13.08,45901,0
2014-06-24,13.15,13.29,12.76,12.76,39622,0
2014-06-25,12.79,13.125,12.79,12.96,22332,0
2014-06-26,12.97,13.126,12.85,12.88,18261,0
2014-06-27,12.9,12.9,12.61,12.74,41580,0
2014-06-30,12.61,12.923,12.6,12.75,19537,0
2014-07-01,12.8,13.46,12.65,12.71,41829,0
2014-07-02,12.62,13.02,12.62,12.88,33200,0
2014-07-03,12.96,13.11,12.5,12.68,30827,0
2014-07-07,12.76,12.84,12.55,12.75,18973,0
2014-07-08,12.69,12.8,12.44,12.69,25275,0
2014-07-09,12.77,12.92,12.6,12.79,14954,0
2014-07-10,12.57,12.98,12.4,12.81,20466,0
2014-07-11,12.9,12.9,12.65,12.83,14343,0
2014-07-14,12.88,12.88,12.45,12.7,20496,0
2014-07-15,12.57,13,12.42,12.52,25748,0
2014-07-16,12.6,12.83,12.54,12.64,11722,0
2014-07-17,12.53,12.71,12.31,12.35,34138,0
2014-07-18,12.35,12.5,12.32,12.49,20924,0
2014-07-21,12.39,12.72,12.31,12.33,26747,0
2014-07-22,12.34,12.64,12.34,12.5,17285,0
2014-07-23,12.55,12.55,12.35,12.43,12160,0
2014-07-24,12.51,12.64,12.37,12.5,14096,0
2014-07-25,12.44,12.44,11.95,11.95,19676,0
2014-07-28,12,12.23,11.711,11.97,18250,0
2014-07-29,11.95,12.01,11.81,11.9,26126,0
2014-07-30,12.01,12.05,11.49,11.59,29714,0
2014-07-31,11.2,11.53,10.95,11.25,53705,0
2014-08-01,11.25,11.25,11.02,11.24,24397,0
2014-08-04,11.23,11.23,10.91,11.03,15693,0
2014-08-05,10.96,11,10.84,11,19999,0
2014-08-06,10.93,11,10.91,10.92,5837,0
2014-08-07,11.03,11.2,10.83,10.85,12215,0
2014-08-08,10.85,11,10.686,10.75,26612,0
2014-08-11,10.75,10.815,10.59,10.59,10207,0
2014-08-12,10.59,10.59,10.32,10.41,23917,0
2014-08-13,10.49,10.49,10.1,10.25,28072,0
2014-08-14,10.47,10.49,10.24,10.34,27312,0
2014-08-15,10.37,10.41,10.15,10.41,23744,0
2014-08-18,10.46,11,10.37,10.86,32871,0
2014-08-19,10.95,11,10.86,10.86,21533,0
2014-08-20,10.9,11,10.81,10.92,59279,0
2014-08-21,10.02,11.82,10.02,11.12,67825,0
2014-08-22,11.15,11.9,10.51,11.63,30457,0
2014-08-25,11.62,11.78,11.34,11.75,14368,0
2014-08-26,11.74,11.75,11.11,11.21,20450,0
2014-08-27,11.25,11.295,10.932,11.11,23647,0
2014-08-28,11.1,11.25,11,11.06,19629,0
2014-08-29,11.18,11.18,10.92,11,22456,0
2014-09-02,11.13,11.19,10.91,10.935,51868,0
2014-09-03,10.9,11.3,10.9,11.05,21382,0
2014-09-04,11.04,11.22,10.93,11.1,12080,0
2014-09-05,11.03,11.3,10.78,11.23,24030,0
2014-09-08,11.17,11.17,10.69,10.69,14666,0
2014-09-09,10.71,10.75,10.38,10.48,26147,0
2014-09-10,10.54,10.953,10.1,10.2,36646,0
2014-09-11,10.01,10.3,10.01,10.14,27607,0
2014-09-12,9.991,10.34,9.991,10.31,28395,0
2014-09-15,10.26,10.67,10.14,10.46,19609,0
2014-09-16,10.51,10.59,10.4,10.5,19534,0
2014-09-17,10.6,11.05,10.509,10.51,26601,0
2014-09-18,10.54,10.609,10.42,10.43,13910,0
2014-09-19,10.4,10.429,9.99,10.05,18611,0
2014-09-22,10,10.005,9.86,9.97,26298,0
2014-09-23,9.9,9.99,9.82,9.88,34913,0
2014-09-24,9.85,9.92,9.74,9.76,55872,0
2014-09-25,9.61,9.812,9.61,9.64,21217,0
2014-09-26,9.61,9.87,9.61,9.85,17981,0
2014-09-29,9.76,9.87,9.701,9.73,14158,0
2014-09-30,9.75,9.96,9.67,9.79,19475,0
2014-10-01,9.73,9.95,9.68,9.87,28194,0
2014-10-02,9.81,10,9.81,9.94,31161,0
2014-10-03,10.856,10.856,10.18,10.23,12672,0
2014-10-06,10.243,10.452,9.825,9.99,27070,0
2014-10-07,9.85,9.99,9.74,9.74,17787,0
2014-10-08,9.61,9.61,9.16,9.49,26098,0
2014-10-09,9.23,9.35,9.16,9.31,14794,0
2014-10-10,9.23,9.49,9.13,9.27,88415,0
2014-10-13,9.17,9.33,9,9.2,39597,0
2014-10-14,9.16,9.28,8.75,9.28,89811,0
2014-10-15,9.15,9.39,8.76,9.18,17377,0
2014-10-16,8.882,9.555,8.882,9.38,22879,0
2014-10-17,9.73,9.84,9.44,9.62,16105,0
2014-10-20,9.62,9.78,9.62,9.63,13403,0
2014-10-21,9.91,9.96,9.71,9.88,15205,0
2014-10-22,9.7,9.76,9.19,9.48,31181,0
2014-10-23,9.61,10.03,9.61,9.77,26272,0
2014-10-24,9.86,10.094,9.35,9.41,15554,0
2014-10-27,9.43,9.85,9.34,9.735,24413,0
2014-10-28,9.87,10.03,9.82,9.91,16905,0
2014-10-29,9.91,10.01,9.89,9.9,16912,0
2014-10-30,9.83,10.163,9.83,10.01,21517,0
2014-10-31,10.11,10.11,9.98,10.08,16448,0
2014-11-03,10.01,10.2,9.75,10.02,20052,0
2014-11-04,10,10.08,9.8,9.91,20514,0
2014-11-05,9.55,10,9.55,9.975,24712,0
2014-11-06,10.12,10.45,10.1,10.43,21860,0
2014-11-07,10.5,10.9,10.35,10.9,39869,0
2014-11-10,10.83,10.83,10.41,10.55,12421,0
2014-11-11,10.55,10.69,10.55,10.55,22691,0
2014-11-12,10.57,10.63,10.47,10.63,8402,0
2014-11-13,10.67,10.69,10.36,10.69,30412,0
2014-11-14,10.62,10.68,10.55,10.56,8891,0
2014-11-17,10.55,10.61,10.55,10.56,5908,0
2014-11-18,10.55,10.55,10.28,10.3,23163,0
2014-11-19,10.3,10.32,10.2,10.27,17224,0
2014-11-20,10.2,10.23,10.05,10.18,20707,0
2014-11-21,10.17,10.2,10,10.08,14538,0
2014-11-24,10.1,10.32,10.09,10.3,15201,0
2014-11-25,10.3,10.63,10.3,10.41,20816,0
2014-11-26,10.43,10.54,10.06,10.13,9383,0
2014-11-28,10.13,10.2,10.05,10.05,5961,0
2014-12-01,10.02,10.02,9.9,9.95,23375,0
2014-12-02,9.9,10.01,9.9,9.94,18160,0
2014-12-03,9.92,10.15,9.91,10.1,11878,0
2014-12-04,10.12,10.248,9.97,9.97,13516,0
2014-12-05,10.25,10.25,9.93,10,10404,0
2014-12-08,9.94,10.16,9.7,9.72,25327,0
2014-12-09,9.65,10.08,9.55,10.08,15181,0
2014-12-10,9.94,9.99,9.73,9.86,12104,0
2014-12-11,9.91,9.92,9.75,9.79,10120,0
2014-12-12,9.73,9.83,9.52,9.77,31218,0
2014-12-15,9.78,9.85,9.335,9.51,96703,0
2014-12-16,9.55,9.68,9.4022,9.51,20620,0
2014-12-17,9.57,9.75,9.4,9.71,16577,0
2014-12-18,9.84,9.84,8.34,9.82,28136,0
2014-12-19,9.71,9.85,9.45,9.52,28628,0
2014-12-22,9.59,9.75,9.46,9.71,13739,0
2014-12-23,9.77,9.85,9.51,9.67,21950,0
2014-12-24,9.84,10.15,9.84,10.03,11530,0
2014-12-26,10.05,10.1,9.78,10.013,16551,0
2014-12-29,10.07,10.07,9.9,10,4954,0
2014-12-30,10.001,10.01,9.89,9.91,14027,0
2014-12-31,9.9,9.95,9.71,9.95,23201,0
2015-01-02,9.9,10.25,9.9,10.13,21742,0
2015-01-05,9.98,10.11,9.95,10,5101,0
2015-01-06,9.96,9.99,9.73,9.84,9132,0
2015-01-07,10.03,10.48,10.03,10.43,27745,0
2015-01-08,10.32,10.42,10.07,10.39,24778,0
2015-01-09,10.235,10.4,10.235,10.38,16200,0
2015-01-12,10.71,11.378,10.668,11.17,75790,0
2015-01-13,11.2,11.39,11.02,11.23,46114,0
2015-01-14,11.27,11.34,10.55,10.62,41403,0
2015-01-15,10.75,10.97,10.605,10.75,17815,0
2015-01-16,10.75,10.85,10.58,10.59,9755,0
2015-01-20,10.56,10.913,10.45,10.54,33590,0
2015-01-21,10.49,10.68,10.45,10.48,8810,0
2015-01-22,10.4,10.79,10.4,10.62,13943,0
2015-01-23,10.57,10.69,10.46,10.61,12548,0
2015-01-26,10.54,10.81,10.51,10.76,10403,0
2015-01-27,10.6,10.97,10.58,10.97,19936,0
2015-01-28,10.49,10.968,10.49,10.66,10510,0
2015-01-29,10.78,10.78,10.46,10.74,4940,0
2015-01-30,10.84,11.37,10.67,10.71,25698,0
2015-02-02,10.8,10.8,10.11,10.51,35733,0
2015-02-03,10.47,11.01,10.47,10.91,34806,0
2015-02-04,10.96,11.15,10.75,10.89,25136,0
2015-02-05,11.75,11.87,10.76,11.1,164604,0
2015-02-06,11.24,11.24,10.7,10.96,64396,0
2015-02-09,11.12,11.12,10.69,10.97,80777,0
2015-02-10,10.95,11.04,10.88,11,25083,0
2015-02-11,11.06,11.3,10.94,11,10805,0
2015-02-12,10.95,11,10.87,10.98,27294,0
2015-02-13,11,11.28,10.84,10.94,50708,0
2015-02-17,11,11.49,10.78,10.96,17925,0
2015-02-18,10.95,11.51,10.77,10.99,163195,0
2015-02-19,10.99,11.16,10.9,10.9,51868,0
2015-02-20,11,11.1,10.9,11.06,52623,0
2015-02-23,11,11.5,10.98,11.43,148383,0
2015-02-24,11.43,11.8,11.42,11.49,88282,0
2015-02-25,11.62,11.77,11.35,11.68,50309,0
2015-02-26,11.53,11.83,11.38,11.52,34032,0
2015-02-27,11.53,11.75,11.18,11.5,36460,0
2015-03-02,11.5,11.8,11.3,11.54,46400,0
2015-03-03,11.47,11.73,11.33,11.61,41400,0
2015-03-04,11.4,11.8,11.4,11.74,34500,0
2015-03-05,11.76,11.8,11.48,11.64,49100,0
2015-03-06,11.54,11.7,11.42,11.6,84100,0
2015-03-09,11.62,11.69,11.44,11.58,56500,0
2015-03-10,11.57,11.68,11.27,11.66,23300,0
2015-03-11,11.86,12.12,11.72,11.86,99300,0
2015-03-12,12,12,11.06,11.64,61700,0
2015-03-13,11.62,11.73,11.41,11.64,41700,0
2015-03-16,11.58,11.69,11.56,11.62,26500,0
2015-03-17,11.63,11.66,11.27,11.61,27800,0
2015-03-18,11.12,11.6,11.12,11.5,12400,0
2015-03-19,11.51,11.63,11.45,11.58,39700,0
2015-03-20,11.7,12.25,11.65,12.05,157400,0
2015-03-23,12.07,12.26,11.88,12.1,54300,0
2015-03-24,12.1,12.55,12.1,12.52,106600,0
2015-03-25,12.6,12.67,12,12.3,82600,0
2015-03-26,12.22,12.57,12.12,12.57,52700,0
2015-03-27,12.57,12.9,12.51,12.82,64800,0
2015-03-30,12.92,13.35,12.82,13.27,175100,0
2015-03-31,13.35,13.55,12.88,13.51,293553,0
2015-04-01,13.65,14.11,13.44,13.56,134100,0
2015-04-02,13.5,13.68,12.9,13.16,77100,0
2015-04-06,13.3,13.39,12.84,13.03,54400,0
2015-04-07,13.07,13.72,12.89,13.39,83214,0
2015-04-08,13.34,13.45,13.26,13.39,57000,0
2015-04-09,13.28,13.49,13.02,13.24,37582,0
2015-04-10,13.33,13.49,13.2,13.3,45600,0
2015-04-13,13.26,13.48,13.08,13.12,43800,0
2015-04-14,13.25,13.85,13.11,13.77,48600,0
2015-04-15,13.86,14.21,13.8,14.04,60714,0
2015-04-16,14.06,14.1,13.57,13.74,51248,0
2015-04-17,13.63,13.72,12.98,13.26,65700,0
2015-04-20,13.2,13.44,13.04,13.05,41232,0
2015-04-21,13.09,13.25,12.97,13.25,26504,0
2015-04-22,13.22,13.24,12.92,13.21,21911,0
2015-04-23,12.75,13.31,12.23,13.17,153200,0
2015-04-24,13.27,13.33,13.136,13.19,46202,0
2015-04-27,13.15,13.19,12.74,12.78,65200,0
2015-04-28,11.78,12.63,11.22,12.52,171648,0
2015-04-29,12.27,12.35,11.94,12.01,137800,0
2015-04-30,11.95,12.35,11.75,12.18,41700,0
2015-05-01,12.4,12.4,12,12.17,40500,0
2015-05-04,12.11,12.7,12.07,12.5,59300,0
2015-05-05,12.49,12.57,12.18,12.35,90400,0
2015-05-06,12.06,12.31,11.99,12.27,60200,0
2015-05-07,12.5,12.65,11.68,12.61,58102,0
2015-05-08,12.62,12.62,11.88,12.22,107000,0
2015-05-11,12.21,12.3,11.81,11.83,82900,0
2015-05-12,11.85,12.1,11.5,11.54,43865,0
2015-05-13,11.47,12.13,11.23,11.65,16900,0
2015-05-14,11.65,11.86,11.15,11.22,67200,0
2015-05-15,11.29,11.54,11.22,11.54,19392,0
2015-05-18,11.51,11.54,11.174,11.34,54429,0
2015-05-19,11.38,11.49,11.3,11.33,58953,0
2015-05-20,11.31,11.35,11,11.12,52000,0
2015-05-21,11.06,11.39,11,11.19,63800,0
2015-05-22,11.11,11.22,10.89,11.02,30800,0
2015-05-26,11.03,11.42,10.9,10.93,35406,0
2015-05-27,11,11.3,10.93,10.96,40200,0
2015-05-28,11.12,11.16,10.87,10.88,30644,0
2015-05-29,10.88,11.51,10.88,11.27,47900,0
2015-06-01,11.4,11.59,11.12,11.52,52091,0
2015-06-02,11.55,11.76,11.41,11.63,46688,0
2015-06-03,11.67,11.93,11.5,11.76,32700,0
2015-06-04,11.63,11.76,11.3,11.63,37700,0
2015-06-05,11.58,11.77,11.18,11.25,39800,0
2015-06-08,11.17,11.2,10.74,10.76,44000,0
2015-06-09,10.83,10.83,10.215,10.31,37771,0
2015-06-10,10.38,10.44,9.99,10.09,41436,0
2015-06-11,10.03,10.4,10.01,10.04,29826,0
2015-06-12,10.18,10.18,9.75,9.79,54100,0
2015-06-15,9.7,9.88,9.6,9.65,71500,0
2015-06-16,9.58,10.01,9.5,9.51,34900,0
2015-06-17,9.57,9.78,9.41,9.42,42700,0
2015-06-18,9.4,9.5,9.25,9.36,24200,0
2015-06-19,9.43,9.45,9.29,9.31,42200,0
2015-06-22,9.32,9.75,9.32,9.51,29600,0
2015-06-23,9.58,9.94,9.47,9.83,19025,0
2015-06-24,9.9,10.22,9.88,10.19,26800,0
2015-06-25,10.2,10.42,10.08,10.3,23900,0
2015-06-26,10.29,10.43,10.01,10.26,23200,0
2015-06-29,10.17,10.33,10,10.15,19600,0
2015-06-30,10.19,10.6,10.18,10.56,64749,0
2015-07-01,10.51,10.7,10.23,10.32,12200,0
2015-07-02,10.28,10.4,10.27,10.28,4000,0
2015-07-06,10.28,10.55,10.28,10.55,12000,0
2015-07-07,10.43,10.74,10.43,10.68,44600,0
2015-07-08,10.68,10.68,10.5,10.56,30500,0
2015-07-09,10.6,10.6,10.4,10.4,18800,0
2015-07-10,10.5,10.68,10.39,10.55,26900,0
2015-07-13,10.7,10.7,10.39,10.45,12300,0
2015-07-14,10.23,10.51,10.02,10.27,19088,0
2015-07-15,10.11,10.2,10,10,8473,0
2015-07-16,10,10.51,10,10.45,15600,0
2015-07-17,10.39,10.47,10.22,10.31,23700,0
2015-07-20,10.41,10.41,10.03,10.12,24200,0
2015-07-21,10.06,10.1,9.94,10.01,15100,0
2015-07-22,9.97,10.14,9.68,9.68,19900,0
2015-07-23,9.69,9.69,9.48,9.49,26900,0
2015-07-24,9.45,9.48,9.2,9.26,8700,0
2015-07-27,9.29,9.33,9.15,9.2,14900,0
2015-07-28,9.19,9.43,9.19,9.27,23800,0
2015-07-29,9.22,9.65,9.15,9.51,20400,0
2015-07-30,9.45,9.5,9.23,9.27,11400,0
2015-07-31,9.28,9.28,8.63,8.77,51000,0
2015-08-03,8.68,9,8.68,8.98,13252,0
2015-08-04,9.09,9.24,8.84,9.09,31100,0
2015-08-05,9.08,9.23,9.04,9.21,28100,0
2015-08-06,9.18,9.2594,8.94,9.11,18002,0
2015-08-07,9.19,9.19,9.08,9.18,14500,0
2015-08-10,9.13,9.71,9.13,9.64,19200,0
2015-08-11,9.52,9.52,9.3,9.5,13316,0
2015-08-12,9.38,9.77,9.15,9.73,66900,0
2015-08-13,9.66,10.21,9.5,10.19,18000,0
2015-08-14,10.12,10.41,10.02,10.41,12600,0
2015-08-17,10.22,10.57,10.22,10.57,16000,0
2015-08-18,10.55,10.72,10.55,10.59,10900,0
2015-08-19,10.59,10.63,10.5,10.53,32000,0
2015-08-20,10.53,10.53,10.07,10.39,26000,0
2015-08-21,10.28,10.34,9.99,10.3,24300,0
2015-08-24,9.82,10.17,9.32,10.1,32080,0
2015-08-25,10.29,10.29,10.1,10.2,12900,0
2015-08-26,10.21,10.35,10.15,10.3,26300,0
2015-08-27,10.7,10.7,10.03,10.17,14700,0
2015-08-28,10.11,10.18,9.99,10.12,43400,0
2015-08-31,10.07,10.16,10.02,10.1,86000,0
2015-09-01,9.96,10.42,9.96,10.4,17000,0
2015-09-02,10.54,10.54,10.25,10.27,122800,0
2015-09-03,10.36,10.54,10.25,10.28,20500,0
2015-09-04,10.22,10.47,10.1,10.34,22600,0
2015-09-08,10.45,10.56,10.07,10.46,30100,0
2015-09-09,10.44,10.44,10.14,10.14,22000,0
2015-09-10,10.12,10.46,10.12,10.26,21008,0
2015-09-11,10.25,10.34,10.23,10.28,11200,0
2015-09-14,10.25,10.28,10.06,10.15,26400,0
2015-09-15,10.22,10.22,9.81,9.92,24400,0
2015-09-16,9.91,10.12,9.88,10.1,10300,0
2015-09-17,10.035,10.035,9.83,9.96,6042,0
2015-09-18,9.83,9.99,9.83,9.88,8200,0
2015-09-21,9.86,9.92,9.8,9.8,16200,0
2015-09-22,9.72,9.72,9.06,9.15,36600,0
2015-09-23,9.18,9.26,8.62,8.78,16323,0
2015-09-24,8.69,8.78,8.37,8.5,17845,0
2015-09-25,8.51,8.87,8.42,8.75,11300,0
2015-09-28,8.63,8.63,7.62,7.62,21331,0
2015-09-29,7.6,7.92,7.5,7.63,17800,0
2015-09-30,7.61,7.7,7.39,7.59,18300,0
2015-10-01,7.53,7.97,7.47,7.57,30100,0
2015-10-02,7.54,7.72,7.31,7.48,26800,0
2015-10-05,7.5,7.99,7.41,7.86,69007,0
2015-10-06,7.95,8.1,7.71,7.8,16200,0
2015-10-07,7.86,8.28,7.83,8.23,26000,0
2015-10-08,8.37,8.5,8,8.17,18300,0
2015-10-09,8.23,8.35,8.04,8.3,24300,0
2015-10-12,8.33,8.46,7.7,7.8,21690,0
2015-10-13,8,8,7.22,7.59,31400,0
2015-10-14,7.52,8.05,7.45,7.91,34200,0
2015-10-15,7.96,7.99,7.51,7.74,18400,0
2015-10-16,7.74,7.74,7.44,7.45,12300,0
2015-10-19,7.41,7.41,7.25,7.395,8802,0
2015-10-20,7.4,7.81,7.32,7.81,24367,0
2015-10-21,7.8,8.07,7.56,8.07,21900,0
2015-10-22,7.95,8.08,7.6,7.7,7000,0
2015-10-23,7.76,8.1,7.6,7.6,9600,0
2015-10-26,7.59,7.62,7.35,7.51,7700,0
2015-10-27,7.54,7.69,7.43,7.45,29300,0
2015-10-28,7.45,8.46,7.45,8.16,21400,0
2015-10-29,8.03,8.2,7.45,7.84,27000,0
2015-10-30,7.9,8.35,7.66,7.95,53700,0
2015-11-02,8.2799,8.2799,7.77,7.95,16653,0
2015-11-03,7.95,8.23,7.77,8.11,20200,0
2015-11-04,8.1,8.49,7.99,8.38,24549,0
2015-11-05,6.89,8.03,6.57,7.85,144600,0
2015-11-06,7.85,8.94,7.66,8.02,41300,0
2015-11-09,8.02,8.4,7.85,7.875,32066,0
2015-11-10,7.87,8.39,7.08,7.32,70400,0
2015-11-11,7.37,8.2,7.37,7.66,20600,0
2015-11-12,7.67,7.88,7.45,7.45,10700,0
2015-11-13,7.44,7.64,7.44,7.44,13600,0
2015-11-16,7.4,7.41,7.07,7.28,30400,0
2015-11-17,7.33,7.45,7.33,7.36,8000,0
2015-11-18,7.45,7.55,7.39,7.4,22600,0
2015-11-19,7.4,7.9,7.4,7.61,29400,0
2015-11-20,7.61,7.73,7.6,7.6,20500,0
2015-11-23,7.63,7.68,7.35,7.55,7200,0
2015-11-24,7.6,7.62,7.6,7.62,4700,0
2015-11-25,7.55,7.85,7.39,7.77,56000,0
2015-11-27,7.67,7.81,7.47,7.8,11800,0
2015-11-30,7.69,7.88,7.52,7.8,20100,0
2015-12-01,7.81,7.87,7.75,7.78,15448,0
2015-12-02,7.75,7.8,7.63,7.68,16469,0
2015-12-03,7.6,7.87,7.52,7.85,38655,0
2015-12-04,7.82,7.85,7.55,7.68,24000,0
2015-12-07,7.73,7.86,7.68,7.86,33700,0
2015-12-08,7.79,8.19,7.71,8.09,56892,0
2015-12-09,8.13,8.31,8.09,8.27,21600,0
2015-12-10,8.19,8.4,8.13,8.18,17400,0
2015-12-11,8,8.66,7.99,8.55,42400,0
2015-12-14,8.66,8.69,8.31,8.48,72880,0
2015-12-15,8.43,9,8.42,8.86,45300,0
2015-12-16,8.79,9.12,8.75,8.77,29400,0
2015-12-17,8.44,9.1,8.43,8.67,32800,0
2015-12-18,8.52,8.76,8.02,8.15,26100,0
2015-12-21,8.14,8.34,7.72,8.3,24000,0
2015-12-22,8.37,8.77,8.1,8.3,29820,0
2015-12-23,8.2,8.47,8.03,8.4,15900,0
2015-12-24,8.35,8.44,8.18,8.18,2412,0
2015-12-28,8.04,8.35,7.735,7.75,10538,0
2015-12-29,7.88,7.88,7.61,7.8,21136,0
2015-12-30,7.82,7.89,7.61,7.79,9056,0
2015-12-31,7.73,7.79,7.56,7.79,26587,0
2016-01-04,7.57,7.91,7.4,7.83,16464,0
2016-01-05,7.6,7.87,7.555,7.81,8615,0
2016-01-06,7.82,7.98,7.55,7.72,18582,0
2016-01-07,7.58,7.6,6.94,7.31,21360,0
2016-01-08,7.36,7.74,7.01,7.36,33111,0
2016-01-11,7.46,7.74,7.23,7.4,17745,0
2016-01-12,7.18,7.79,7.18,7.41,28706,0
2016-01-13,7.6,7.6,7.22,7.31,36440,0
2016-01-14,7.29,7.55,7.2,7.3,15233,0
2016-01-15,7.15,7.58,7.1,7.49,77492,0
2016-01-19,7.5,7.59,7.25,7.36,40800,0
2016-01-20,7.31,7.31,6.784,7.16,43765,0
2016-01-21,7.43,7.919,7.15,7.33,42598,0
2016-01-22,7.63,7.68,7.19,7.3,24969,0
2016-01-25,7.52,7.53,7.23,7.3,15450,0
2016-01-26,7.49,7.49,7.17,7.24,3452,0
2016-01-27,6.86,7.27,6.48,6.9,31008,0
2016-01-28,6.9,6.975,6.4,6.52,12080,0
2016-01-29,6.8,7.2,6.28,6.69,21773,0
2016-02-01,6.5,6.7,6.49,6.65,119656,0
2016-02-02,6.61,6.61,6.38,6.41,4981,0
2016-02-03,6.6,6.6,6.22,6.42,5367,0
2016-02-04,6.63,6.63,6.39,6.42,4357,0
2016-02-05,6.35,6.44,6.15,6.19,4400,0
2016-02-08,6.01,6.25,5.825,6.07,13718,0
2016-02-09,5.71,5.81,4.93,5.16,105747,0
2016-02-10,5.14,5.2967,5.0101,5.17,55330,0
2016-02-11,5.1,5.1899,5.02,5.02,30513,0
2016-02-12,5.04,5.2209,5.01,5.1,26420,0
2016-02-16,5.12,5.2,4.93,5.05,38785,0
2016-02-17,5.11,5.18,5.07,5.07,14285,0
2016-02-18,5.0699,5.1781,5.06,5.13,61814,0
2016-02-19,5.2,5.24,5.03,5.19,7690,0
2016-02-22,5.26,5.45,5.19,5.2,7709,0
2016-02-23,5.17,5.24,5,5.03,12737,0
2016-02-24,5.0001,5.2399,4.92,5.21,26124,0
2016-02-25,5.22,5.39,5.15,5.37,29227,0
2016-02-26,5.32,5.4186,5.29,5.39,54706,0
2016-02-29,5.35,5.49,5.27,5.33,46337,0
2016-03-01,5.4201,5.59,5.38,5.42,46458,0
2016-03-02,5.32,5.49,5.21,5.44,30369,0
2016-03-03,5.25,5.45,5.065,5.23,63340,0
2016-03-04,5.16,5.8,5.16,5.51,32404,0
2016-03-07,5.53,5.74,5.18,5.24,18146,0
2016-03-08,5.25,5.2988,4.98,5.05,92131,0
2016-03-09,5.03,5.2,5.03,5.09,10832,0
2016-03-10,5.31,5.31,5,5.07,18726,0
2016-03-11,5.17,5.22,5.12,5.13,30604,0
2016-03-14,5.225,5.225,5.01,5.07,37348,0
2016-03-15,5.06,5.23,4.96,4.96,52314,0
2016-03-16,4.97,5.52,4.97,5.4,140895,0
2016-03-17,5.35,5.581,5.2,5.33,12211,0
2016-03-18,5.32,5.48,5.11,5.14,13892,0
2016-03-21,5.14,5.14,4.95,5.04,11528,0
2016-03-22,5.04,5.15,4.921,4.97,17622,0
2016-03-23,4.97,5.06,4.75,4.75,11761,0
2016-03-24,4.73,5.03,4.73,4.96,12986,0
2016-03-28,4.97,5.15,4.9341,4.96,7078,0
2016-03-29,4.98,5.12,4.97,5.01,13618,0
2016-03-30,5.07,5.2599,4.87,4.89,10061,0
2016-03-31,4.97,4.97,4.84,4.85,9268,0
2016-04-01,4.98,4.98,4.83,4.85,7207,0
2016-04-04,4.95,5.02,4.89,5,18736,0
2016-04-05,4.93,5,4.93,4.94,2102,0
2016-04-06,4.97,4.98,4.87,4.96,14643,0
2016-04-07,5.23,5.23,4.87,5,20110,0
2016-04-08,4.97,5.14,4.87,5.06,46382,0
2016-04-11,5.03,5.235,4.979,5.01,15146,0
2016-04-12,5.07,5.31,5.02,5.29,14153,0
2016-04-13,5.27,5.29,5.04,5.08,43793,0
2016-04-14,5.08,5.163,4.93,5.05,37080,0
2016-04-15,4.98,5.06,4.91,4.91,19256,0
2016-04-18,4.92,4.98,4.88,4.89,14280,0
2016-04-19,4.91,4.9627,4.81,4.95,14712,0
2016-04-20,4.89,4.95,4.86,4.92,21963,0
2016-04-21,4.94,4.947,4.835,4.88,8144,0
2016-04-22,4.82,4.87,4.8,4.81,10578,0
2016-04-25,4.94,4.94,4.79,4.93,15039,0
2016-04-26,4.89,4.89,4.67,4.87,25503,0
2016-04-27,4.85,4.911,4.78,4.805,14838,0
2016-04-28,4.79,4.8,4.71,4.71,9300,0
2016-04-29,4.71,4.73,4.54,4.61,23142,0
2016-05-02,4.6,4.78,4.51,4.57,13941,0
2016-05-03,4.56,4.62,4.44,4.57,42240,0
2016-05-04,4.5,4.58,4.41,4.51,11274,0
2016-05-05,4.53,4.5562,4.3,4.41,24954,0
2016-05-06,4.3701,4.85,4.3701,4.55,32025,0
2016-05-09,4.51,4.56,4.35,4.415,20266,0
2016-05-10,4.51,4.51,4.42,4.45,15010,0
2016-05-11,4.52,4.99,4.52,4.94,378317,0
2016-05-12,5,5.045,4.68,4.95,48729,0
2016-05-13,4.8,4.98,4.75,4.98,9983,0
2016-05-16,4.9,4.93,4.83,4.89,89737,0
2016-05-17,4.83,4.87,4.71,4.74,19140,0
2016-05-18,4.74,4.74,4.39,4.68,23419,0
2016-05-19,4.55,4.74,4.55,4.7,41022,0
2016-05-20,4.9,4.97,4.83,4.85,35874,0
2016-05-23,4.84,4.89,4.67,4.8,9649,0
2016-05-24,4.76,4.9,4.45,4.6,43924,0
2016-05-25,4.6,4.6986,4.46,4.47,20971,0
2016-05-26,4.52,4.65,4.52,4.58,11106,0
2016-05-27,4.64,4.65,4.51,4.51,22637,0
2016-05-31,4.51,4.64,4.51,4.58,11770,0
2016-06-01,4.585,4.65,4.54,4.58,7775,0
2016-06-02,4.6,4.6,4.46,4.51,11232,0
2016-06-03,4.54,4.56,4.43,4.45,6650,0
2016-06-06,4.51,4.51,4.449,4.49,3815,0
2016-06-07,4.46,4.51,4.37,4.43,10505,0
2016-06-08,4.41,4.49,4.26,4.29,21152,0
2016-06-09,4.38,4.45,4.33,4.35,14445,0
2016-06-10,4.35,4.37,4.29,4.29,23259,0
2016-06-13,4.3,4.3094,4.22,4.27,28330,0
2016-06-14,4.23,4.23,4.18,4.2,7950,0
2016-06-15,4.23,4.27,4.2,4.27,46403,0
2016-06-16,4.25,4.39,4.25,4.27,18912,0
2016-06-17,4.35,4.52,4.3,4.3,4395,0
2016-06-20,4.37,4.49,4.37,4.43,3935,0
2016-06-21,4.38,4.64,4.2701,4.63,14167,0
2016-06-22,4.48,4.62,4.38,4.42,6204,0
2016-06-23,4.36,4.49,4.29,4.44,16655,0
2016-06-24,4.36,4.54,4.33,4.54,6759,0
2016-06-27,4.29,4.44,4.21,4.43,30059,0
2016-06-28,4.37,4.53,4.3,4.48,10907,0
2016-06-29,4.54,4.54,4.43,4.535,6606,0
2016-06-30,4.52,4.99,4.44,4.68,20768,0
2016-07-01,4.72,4.87,4.72,4.84,7983,0
2016-07-05,4.8,4.82,4.61,4.71,4600,0
2016-07-06,4.73,4.8,4.6,4.79,3950,0
2016-07-07,4.8,5.02,4.625,5.01,10932,0
2016-07-08,5.02,5.1,4.91,4.9899,9544,0
2016-07-11,4.61,5.05,4.61,4.95,13109,0
2016-07-12,4.8,4.95,4.8,4.9,22454,0
2016-07-13,4.93,5.09,4.889,4.889,4430,0
2016-07-14,4.9,4.94,4.79,4.7999,7252,0
2016-07-15,4.76,4.9,4.76,4.82,2960,0
2016-07-18,4.851,5.08,4.851,4.91,7536,0
2016-07-19,4.96,5.07,4.93,5,4092,0
2016-07-20,4.93,5.02,4.85,4.91,10515,0
2016-07-21,4.96,5.01,4.96,5,8795,0
2016-07-22,5.01,5.01,4.891,4.9,7655,0
2016-07-25,4.88,4.98,4.801,4.88,4578,0
2016-07-26,4.91,4.91,4.9,4.9,1117,0
2016-07-27,4.77,4.89,4.734,4.79,10134,0
2016-07-28,4.9,4.91,4.9,4.91,359,0
2016-07-29,4.8501,4.88,4.8501,4.88,511,0
2016-08-01,4.8612,4.92,4.8612,4.88,7339,0
2016-08-02,4.83,5.02,4.811,5.01,7291,0
2016-08-03,4.9,5,4.9,4.94,6100,0
2016-08-04,5,5.01,5,5.01,213,0
2016-08-05,5.04,5.72,4.93,5.65,95515,0
2016-08-08,5.74,5.82,5.66,5.795,6308,0
2016-08-09,5.78,5.84,5.63,5.83,7081,0
2016-08-10,5.8,5.8783,5.75,5.87,36738,0
2016-08-11,5.83,5.95,5.74,5.95,7649,0
2016-08-12,5.91,6.39,5.855,6.38,11316,0
2016-08-15,6.35,6.94,6.35,6.76,30708,0
2016-08-16,6.72,6.74,6.35,6.53,9628,0
2016-08-17,6.55,6.55,6.21,6.38,8427,0
2016-08-18,6.11,6.5,6.11,6.48,8445,0
2016-08-19,6.35,6.85,6.35,6.76,16140,0
2016-08-22,6.8,6.85,6.72,6.815,10272,0
2016-08-23,6.81,6.96,6.68,6.89,17947,0
2016-08-24,6.8201,7,6.6,6.78,13494,0
2016-08-25,6.7485,6.92,6.5667,6.91,11227,0
2016-08-26,6.65,6.73,6.1637,6.46,12523,0
2016-08-29,6.39,6.4,6.09,6.1101,9328,0
2016-08-30,6.29,6.4,6.15,6.295,19626,0
2016-08-31,6.4,6.6,6.25,6.6,15342,0
2016-09-01,6.38,6.69,6.239,6.46,14572,0
2016-09-02,6.47,6.555,6.43,6.47,4989,0
2016-09-06,6.25,6.74,6.25,6.69,9055,0
2016-09-07,6.6496,7,6.6496,6.78,23246,0
2016-09-08,6.8,6.8,6.19,6.5,24375,0
2016-09-09,6.44,6.545,6.305,6.405,6380,0
2016-09-12,6.35,6.46,6.08,6.45,27881,0
2016-09-13,6.41,6.41,6.19,6.41,6548,0
2016-09-14,6.34,6.35,6.14,6.19,10319,0
2016-09-15,6.2,6.24,6.03,6.23,4008,0
2016-09-16,6.265,6.71,5.9801,6.44,17606,0
2016-09-19,6.499,6.81,6.3,6.77,14889,0
2016-09-20,6.73,6.73,6.4601,6.7,12442,0
2016-09-21,6.74,6.81,6.6,6.6,7229,0
2016-09-22,6.66,6.97,6.66,6.88,13631,0
2016-09-23,6.9,6.9,6.43,6.72,27802,0
2016-09-26,6.77,6.77,6.43,6.45,7166,0
2016-09-27,6.7499,6.7499,6.585,6.7,3601,0
2016-09-28,6.7,6.71,6.49,6.51,8872,0
2016-09-29,6.376,6.49,6.33,6.48,10278,0
2016-09-30,6.51,6.825,6.45,6.71,25363,0
2016-10-03,6.5908,6.97,6.58,6.79,61363,0
2016-10-04,6.75,6.79,6.55,6.55,8521,0
2016-10-05,6.63,6.67,6.48,6.59,3700,0
2016-10-06,6.45,6.68,6.45,6.66,3900,0
2016-10-07,6.584,6.63,6.42,6.63,10981,0
2016-10-10,6.59,6.7,6.54,6.59,16508,0
2016-10-11,6.62,6.863,6.24,6.47,32130,0
2016-10-12,6.74,6.74,6.36,6.74,4300,0
2016-10-13,6.54,6.5799,6.111,6.24,11668,0
2016-10-14,6.15,6.47,5.98,6.22,9114,0
2016-10-17,6.24,6.52,6.24,6.41,1467,0
2016-10-18,6.36,6.39,6.28,6.28,1159,0
2016-10-19,6.31,6.6,6.29,6.33,785,0
2016-10-20,6.37,6.6,6.1294,6.37,6232,0
2016-10-21,6.4,6.66,6.32,6.32,800,0
2016-10-24,6.39,6.59,6.31,6.59,907,0
2016-10-25,6.33,6.4,6.3,6.4,1515,0
2016-10-26,6.9,6.9,6.24,6.355,2670,0
2016-10-27,6.51,6.51,6.11,6.28,6470,0
2016-10-28,6.29,6.29,6.13,6.19,1173,0
2016-10-31,6.19,6.29,5.911,6.185,3786,0
2016-11-01,6.22,6.25,6.01,6.14,4533,0
2016-11-02,6.14,6.4,5.86,6.34,9563,0
2016-11-03,6.15,6.15,5.695,5.82,10215,0
2016-11-04,5.84,5.92,5.66,5.75,173014,0
2016-11-07,5.87,6.103,5.5884,5.74,25004,0
2016-11-08,5.74,6.4206,5.5884,6.38,32223,0
2016-11-09,6.26,6.43,5.892,6.2,6192,0
2016-11-10,6.3,6.49,6.05,6.26,11191,0
2016-11-11,6.33,6.43,6.06,6.21,7373,0
2016-11-14,6.27,6.41,6.01,6.08,6585,0
2016-11-15,6.1,6.4,6.1,6.3,9043,0
2016-11-16,6.114,6.35,6.114,6.215,564,0
2016-11-17,6.006,6.25,5.981,6.01,6358,0
2016-11-18,6.18,6.283,5.771,6.19,12350,0
2016-11-21,5.98,6.18,5.81,6.16,17996,0
2016-11-22,6.08,6.1,5.8801,5.98,12283,0
2016-11-23,5.83,5.98,5.81,5.94,2442,0
2016-11-25,5.899,6.01,5.88,5.93,1651,0
2016-11-28,5.88,6.49,5.86,6.43,56798,0
2016-11-29,6.49,6.65,6.095,6.63,54035,0
2016-11-30,6.63,6.7,6.19,6.7,34839,0
2016-12-01,6.69,6.77,6.1901,6.65,11233,0
2016-12-02,6.64,6.82,6.2964,6.62,63736,0
2016-12-05,6.62,6.86,6.53,6.58,7444,0
2016-12-06,6.62,6.89,6.62,6.62,5984,0
2016-12-07,6.66,6.799,6.56,6.65,7994,0
2016-12-08,6.019,6.65,6.019,6.58,5115,0
2016-12-09,6.76,6.779,6.62,6.62,12819,0
2016-12-12,6.62,6.745,6.48,6.7,11554,0
2016-12-13,6.465,6.76,6.31,6.64,12922,0
2016-12-14,6.62,6.7201,6.62,6.69,4715,0
2016-12-15,6.64,6.78,6.58,6.585,16676,0
2016-12-16,6.68,6.74,6.6329,6.73,1911,0
2016-12-19,6.5343,6.74,6.5343,6.74,3245,0
2016-12-20,6.729,6.74,6.63,6.73,6652,0
2016-12-21,6.74,6.75,6.69,6.7097,3683,0
2016-12-22,6.68,6.73,6.68,6.73,3131,0
2016-12-23,6.68,6.8,6.68,6.74,8807,0
2016-12-27,6.74,6.74,6.71,6.71,2128,0
2016-12-28,6.71,6.74,6.55,6.73,19643,0
2016-12-29,6.65,6.716,6.62,6.621,6490,0
2016-12-30,6.61,6.65,6.33,6.64,42361,0
2017-01-03,6.62,6.8,6.6,6.7199,20167,0
2017-01-04,6.731,6.74,6.72,6.74,2724,0
2017-01-05,6.6976,6.74,6.6976,6.74,2284,0
2017-01-06,6.6798,6.75,6.6798,6.75,512,0
2017-01-09,6.74,6.75,6.65,6.7,24654,0
2017-01-10,6.67,6.7,6.67,6.68,742,0
2017-01-11,6.65,6.68,6.65,6.6794,1889,0
2017-01-12,6.63,6.7134,6.62,6.695,13006,0
2017-01-13,6.7,6.7,6.65,6.65,4164,0
2017-01-17,6.7,6.7,6.69,6.69,2051,0
2017-01-18,6.573,6.7,6.573,6.69,2134,0
2017-01-19,6.69,6.7,6.68,6.68,1730,0
2017-01-20,6.66,6.6999,6.51,6.6999,524,0
2017-01-23,6.659,6.659,5.96,6.33,38671,0
2017-01-24,6.38,6.38,6.3164,6.37,4218,0
2017-01-25,6.35,6.69,6.35,6.65,10925,0
2017-01-26,6.4164,6.4164,6.3601,6.3601,625,0
2017-01-27,6.41,6.65,6.39,6.48,18161,0
2017-01-30,6.53,6.62,6.45,6.55,6143,0
2017-01-31,6.49,6.55,6.47,6.55,5647,0
2017-02-01,6.62,6.62,6.54,6.54,513,0
2017-02-02,6.58,6.58,6.5,6.5,1029,0
2017-02-03,6.43,6.62,6.34,6.455,29692,0
2017-02-06,6.49,6.52,6.1451,6.36,45919,0
2017-02-07,7.5,7.75,6.975,7.1,1141793,0
2017-02-08,7.2,7.25,7,7.1999,157842,0
2017-02-09,7.2,7.49,7.1109,7.4816,92516,0
2017-02-10,7.5,8.13,7.4201,8.07,148009,0
2017-02-13,8.37,8.405,7.89,8.35,148424,0
2017-02-14,8.33,8.41,8.09,8.39,87821,0
2017-02-15,8.42,8.76,8.12,8.48,55503,0
2017-02-16,8.5,8.5,8.37,8.38,48329,0
2017-02-17,8.23,8.5,8.055,8.5,128655,0
2017-02-21,8.67,8.87,8.55,8.66,175391,0
2017-02-22,8.6,8.63,8.3777,8.53,28618,0
2017-02-23,8.58,8.58,8.05,8.36,32689,0
2017-02-24,8.29,8.5,8.1501,8.29,22603,0
2017-02-27,8.02,8.063,7.58,7.9,94843,0
2017-02-28,7.82,7.98,7.68,7.82,28083,0
2017-03-01,7.87,8.1,7.87,8.01,36520,0
2017-03-02,8.05,8.05,7.8133,7.95,30161,0
2017-03-03,7.86,7.94,7.59,7.84,18550,0
2017-03-06,7.87,7.93,7.64,7.69,48423,0
2017-03-07,7.65,7.73,7.58,7.61,98639,0
2017-03-08,7.62,7.74,7.56,7.68,50318,0
2017-03-09,7.7,7.899,7.64,7.85,47602,0
2017-03-10,7.94,8.1299,7.87,7.98,56978,0
2017-03-13,7.64,7.97,7.64,7.97,30261,0
2017-03-14,7.8,7.95,7.6998,7.92,16423,0
2017-03-15,7.81,8.3858,7.81,8.27,45508,0
2017-03-16,8.36,8.59,8.25,8.46,96781,0
2017-03-17,8.51,8.58,8.02,8.4,53288,0
2017-03-20,8.4,8.5575,8.2373,8.27,28474,0
2017-03-21,8.4,8.43,8.22,8.29,36132,0
2017-03-22,8.33,8.33,7.67,7.9,107078,0
2017-03-23,7.88,8.23,7.88,8.15,15481,0
2017-03-24,8.16,8.5,8.02,8.02,7075,0
2017-03-27,8,8.4,7.95,8.31,9515,0
2017-03-28,8.25,8.56,8.05,8.46,33794,0
2017-03-29,8.35,8.55,8.35,8.4201,15965,0
2017-03-30,8.092,8.5,8.092,8.4,6645,0
2017-03-31,8.44,8.44,8.13,8.34,15703,0
2017-04-03,8.26,8.45,8.15,8.15,15636,0
2017-04-04,8.2,8.3,8.0201,8.2,18237,0
2017-04-05,8.23,8.74,8.23,8.35,132800,0
2017-04-06,8.43,8.777,8.4144,8.67,85135,0
2017-04-07,8.68,8.8,8.44,8.59,60808,0
2017-04-10,8.69,8.72,8.51,8.63,18142,0
2017-04-11,8.59,8.71,8.311,8.42,37482,0
2017-04-12,8.5,8.69,8.3335,8.6,25167,0
2017-04-13,8.55,8.6766,8.26,8.54,50442,0
2017-04-17,8.6,8.6687,8.35,8.6,63639,0
2017-04-18,8.53,8.9476,8.53,8.57,84237,0
2017-04-19,8.51,8.8104,8.51,8.57,38217,0
2017-04-20,8.6,8.6599,8.4,8.6,17866,0
2017-04-21,8.53,8.69,8.47,8.62,12188,0
2017-04-24,8.65,8.757,8.29,8.29,46517,0
2017-04-25,8.36,8.36,7.89,8.04,60655,0
2017-04-26,8.02,8.73,8.02,8.6,78334,0
2017-04-27,8.57,8.62,8.23,8.29,38787,0
2017-04-28,8.41,8.49,8.196,8.48,30351,0
2017-05-01,8.46,8.665,8.241,8.58,70723,0
2017-05-02,8.6,8.6,8.25,8.5999,58932,0
2017-05-03,8.48,8.59,8.36,8.39,6548,0
2017-05-04,8.1901,8.5,8.05,8.48,98218,0
2017-05-05,8.49,8.65,8.34,8.59,123573,0
2017-05-08,8.6,8.6,8.4775,8.57,28470,0
2017-05-09,8.31,8.31,7.58,7.63,178112,0
2017-05-10,7.64,8.025,7.57,7.94,50004,0
2017-05-11,7.63,7.78,7.62,7.66,26354,0
2017-05-12,7.63,7.67,7.52,7.63,26091,0
2017-05-15,7.63,7.85,7.63,7.83,36751,0
2017-05-16,7.85,7.89,7.81,7.81,28645,0
2017-05-17,7.8,7.8,7.63,7.68,21967,0
2017-05-18,7.63,7.89,7.54,7.84,39364,0
2017-05-19,7.89,7.93,7.675,7.84,17082,0
2017-05-22,7.9,7.91,7.7888,7.84,9126,0
2017-05-23,7.6926,7.81,7.69,7.75,31999,0
2017-05-24,7.75,7.75,7.63,7.64,9722,0
2017-05-25,7.68,7.77,7.55,7.76,14678,0
2017-05-26,7.64,7.85,7.57,7.64,16595,0
2017-05-30,7.64,7.66,7.52,7.55,5593,0
2017-05-31,7.51,7.55,7.471,7.52,16131,0
2017-06-01,7.5,7.64,7.48,7.53,9303,0
2017-06-02,7.56,7.573,7.48,7.5,7254,0
2017-06-05,7.5,7.515,7.4534,7.495,29724,0
2017-06-06,7.5,7.5,7.4,7.42,7905,0
2017-06-07,7.4,7.41,7.38,7.4,20485,0
2017-06-08,7.4,7.59,7.4,7.47,33944,0
2017-06-09,7.52,7.52,7.43,7.45,14150,0
2017-06-12,7.45,7.48,7.3,7.48,9863,0
2017-06-13,7.27,7.49,7.27,7.47,4262,0
2017-06-14,7.458,7.458,7.32,7.32,24964,0
2017-06-15,7.3,7.34,7.3,7.33,2972,0
2017-06-16,7.4,7.4,7.26,7.27,9572,0
2017-06-19,7.31,7.4,7.18,7.38,36790,0
2017-06-20,7.32,7.39,7.27,7.3,12875,0
2017-06-21,7.282,7.43,7.21,7.32,18105,0
2017-06-22,7.3,7.62,7.27,7.37,3921,0
2017-06-23,7.37,7.435,7.25,7.41,26900,0
2017-06-26,7.5779,7.5779,7.292,7.45,8278,0
2017-06-27,7.37,7.45,7.31,7.34,9761,0
2017-06-28,7.2319,7.45,7.2319,7.32,4233,0
2017-06-29,7.285,7.44,7.2682,7.38,2092,0
2017-06-30,7.33,7.38,7.179,7.27,188554,0
2017-07-03,7.35,7.402,7.3,7.3,3346,0
2017-07-05,7.428,7.428,7.21,7.27,19759,0
2017-07-06,7.24,7.43,7.24,7.27,11672,0
2017-07-07,7.41,7.41,7.23,7.31,13061,0
2017-07-10,7.27,7.42,7.27,7.4,6862,0
2017-07-11,7.4,7.64,7.39,7.57,8061,0
2017-07-12,7.6,7.65,7.4815,7.65,26177,0
2017-07-13,7.62,7.7,7.62,7.64,21400,0
2017-07-14,7.67,7.67,7.49,7.61,6237,0
2017-07-17,7.55,7.55,7.31,7.39,30462,0
2017-07-18,7.45,7.7583,7.45,7.5,32207,0
2017-07-19,7.5,7.6156,7.45,7.5,4183,0
2017-07-20,7.51,7.59,7.33,7.38,15396,0
2017-07-21,7.49,7.49,7.3776,7.38,31168,0
2017-07-24,7.43,7.5,7.4,7.48,10304,0
2017-07-25,7.12,7.54,7.1,7.48,21285,0
2017-07-26,7.19,7.5499,7.19,7.48,6356,0
2017-07-27,7.4785,7.54,7.45,7.47,7169,0
2017-07-28,7.4392,7.4392,7.17,7.2,1998,0
2017-07-31,7.4,7.4178,7.17,7.25,8021,0
2017-08-01,7,7.52,7,7.47,3851,0
2017-08-02,7.4,7.4,7.1543,7.22,12111,0
2017-08-03,7.17,7.27,7.12,7.19,11599,0
2017-08-04,7.19,7.26,7.16,7.26,9300,0
2017-08-07,7.2446,7.45,7.15,7.21,43364,0
2017-08-08,7.21,7.25,7.15,7.17,22846,0
2017-08-09,7.14,7.425,7.04,7.09,11105,0
2017-08-10,7.09,7.1,6.84,6.91,41779,0
2017-08-11,7.1,7.15,7.06,7.06,4466,0
2017-08-14,7.06,7.13,7.01,7.11,4257,0
2017-08-15,7.14,7.14,6.95,7.06,18810,0
2017-08-16,7.1,7.27,7.1,7.27,6957,0
2017-08-17,7.13,7.1881,7.1,7.1,12158,0
2017-08-18,7.0972,7.13,7.04,7.11,7486,0
2017-08-21,7.1209,7.22,7.1,7.11,20615,0
2017-08-22,7.11,7.24,7.1,7.21,16357,0
2017-08-23,7.2593,7.32,7.18,7.32,1005,0
2017-08-24,7.27,7.4792,7.25,7.34,3216,0
2017-08-25,7.4456,7.51,7.4209,7.45,6602,0
2017-08-28,7.5,7.5899,7.37,7.44,67369,0
2017-08-29,7.25,7.29,6.801,7.18,41390,0
2017-08-30,7.22,7.51,7.113,7.38,19163,0
2017-08-31,7.35,7.97,7.261,7.71,38205,0
2017-09-01,7.85,7.85,7.3721,7.52,12692,0
2017-09-05,7.5,7.52,7.085,7.35,21882,0
2017-09-06,7.32,7.528,7.26,7.32,21960,0
2017-09-07,7.36,7.4375,7.1668,7.34,21344,0
2017-09-08,7.4001,7.4001,7.05,7.22,13828,0
2017-09-11,7.31,7.51,7.03,7.2,11743,0
2017-09-12,7.4456,7.4456,7.205,7.22,11950,0
2017-09-13,7.19,7.46,7.19,7.42,11904,0
2017-09-14,7.27,7.64,7.27,7.54,12374,0
2017-09-15,7.46,7.99,7.32,7.99,37725,0
2017-09-18,7.94,7.94,7.75,7.78,16348,0
2017-09-19,7.7801,7.93,7.75,7.86,13646,0
2017-09-20,7.9,7.95,7.62,7.655,3419,0
2017-09-21,7.64,7.72,7.4559,7.54,3997,0
2017-09-22,7.7146,7.87,7.51,7.75,8561,0
2017-09-25,7.67,7.67,7.5034,7.61,5674,0
2017-09-26,7.57,7.9,7.57,7.81,34157,0
2017-09-27,7.61,7.93,7.4501,7.83,20898,0
2017-09-28,7.73,7.9047,7.5261,7.575,39182,0
2017-09-29,7.5845,7.9,7.56,7.89,19443,0
2017-10-02,7.83,7.98,7.83,7.95,6245,0
2017-10-03,7.9644,7.99,7.9,7.96,5039,0
2017-10-04,7.98,7.99,7.87,7.97,6201,0
2017-10-05,7.93,7.93,7.75,7.9,3624,0
2017-10-06,7.6,7.8927,7.6,7.74,13305,0
2017-10-09,7.6799,7.97,7.6348,7.85,7957,0
2017-10-10,7.6736,7.81,7.61,7.81,5033,0
2017-10-11,7.74,7.81,7.6,7.66,8637,0
2017-10-12,7.67,7.82,7.66,7.67,16089,0
2017-10-13,7.7142,7.8236,7.6401,7.73,3242,0
2017-10-16,7.76,7.97,7.71,7.97,1106,0
2017-10-17,7.93,7.96,7.69,7.69,24487,0
2017-10-18,7.6532,7.8692,7.6,7.6,21308,0
2017-10-19,7.6,7.955,7.26,7.46,13800,0
2017-10-20,7.47,7.8465,7.47,7.55,2111,0
2017-10-23,7.33,7.8392,7.33,7.65,7851,0
2017-10-24,7.55,7.7,7.4533,7.57,18547,0
2017-10-25,7.7237,7.727,7.5,7.5,500,0
2017-10-26,7.65,7.65,7.43,7.6,2867,0
2017-10-27,7.58,8.08,7.42,7.81,82764,0
2017-10-30,7.83,7.85,7.55,7.61,99488,0
2017-10-31,7.59,7.8,7.5628,7.64,36129,0
2017-11-01,7.71,7.749,7.4467,7.63,26360,0
2017-11-02,7.7,7.71,7.544,7.584,16332,0
2017-11-03,7.55,7.65,7.5,7.57,23074,0
2017-11-06,7.56,7.7,7.39,7.68,22214,0
2017-11-07,8.61,9.66,8.61,9.54,432880,0
2017-11-08,9.63,9.95,9.09,9.94,152005,0
2017-11-09,9.89,10.13,9.73,9.89,81779,0
2017-11-10,9.83,9.9,9.5902,9.66,34021,0
