Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.3561,7.5624,7.3561,7.5266,5519,0
2005-02-28,7.5893,7.6881,7.4099,7.4817,12804,0
2005-03-01,7.4368,7.5804,7.4368,7.5804,30924,0
2005-03-02,7.4817,7.6432,7.4817,7.5804,43592,0
2005-03-03,7.4729,7.6342,7.4729,7.5804,14831,0
2005-03-04,7.5624,7.6342,7.5177,7.6342,10856,0
2005-03-07,7.5355,7.5984,7.4459,7.5984,16895,0
2005-03-08,7.4459,7.4817,7.374,7.4729,4710,0
2005-03-09,7.3651,7.4368,7.2843,7.3382,16927,0
2005-03-10,7.2934,7.3472,7.2486,7.2753,22267,0
2005-03-11,7.3561,7.3561,7.3203,7.3203,3627,0
2005-03-14,7.4996,7.6881,7.4996,7.5804,39458,0
2005-03-15,7.5804,7.8047,7.5804,7.7778,22185,0
2005-03-16,7.697,7.8137,7.697,7.7598,11647,0
2005-03-17,7.6432,7.7688,7.6432,7.7419,5932,0
2005-03-18,7.8137,7.8137,7.6611,7.7509,27699,0
2005-03-21,7.706,7.8495,7.706,7.7778,30240,0
2005-03-22,7.8495,8.038,7.8495,7.9572,32698,0
2005-03-23,7.8317,7.9393,7.733,7.7778,7628,0
2005-03-24,8.011,8.0918,7.9303,7.9751,15347,0
2005-03-28,7.8495,7.8495,7.4907,7.5893,29630,0
2005-03-29,7.6163,7.6163,7.3292,7.3651,44925,0
2005-03-30,7.3831,7.5355,7.3651,7.5355,12565,0
2005-03-31,7.5355,7.724,7.5355,7.5804,23019,0
2005-04-01,7.6432,7.8226,7.6432,7.697,5471,0
2005-04-04,7.5893,7.5893,7.2575,7.3831,73033,0
2005-04-05,7.3651,7.3921,7.3113,7.3831,5843,0
2005-04-06,7.4279,7.4729,7.3921,7.3921,12563,0
2005-04-07,7.4548,7.5624,7.3472,7.3831,27342,0
2005-04-08,7.2664,7.4907,7.2664,7.4817,5432,0
2005-04-11,7.5535,7.5535,7.3292,7.401,4701,0
2005-04-12,7.4638,7.4817,7.3561,7.3651,20399,0
2005-04-13,7.5355,7.5804,7.2753,7.3113,53572,0
2005-04-14,7.4459,7.4459,7.2664,7.3831,9253,0
2005-04-15,7.2305,7.5893,7.2305,7.3561,8864,0
2005-04-18,7.2575,7.3472,7.2575,7.3113,2833,0
2005-04-19,7.1946,7.3831,7.1767,7.3203,7506,0
2005-04-20,7.1408,7.2305,7.1139,7.1408,94631,0
2005-04-21,7.2486,7.2753,7.1139,7.1408,64264,0
2005-04-22,7.2216,7.2216,7.1408,7.1408,99885,0
2005-04-25,7.1588,7.2126,7.1229,7.1318,87096,0
2005-04-26,7.1139,7.1139,6.9973,7.0601,20819,0
2005-04-27,7.1318,7.1767,6.9973,7.0333,6755,0
2005-04-28,7.0511,7.096,7.0242,7.0601,10198,0
2005-04-29,7.1139,7.1139,7.0601,7.1049,9423,0
2005-05-02,7.1049,7.2305,7.1049,7.1318,13173,0
2005-05-03,7.1229,7.1498,7.0422,7.1498,10926,0
2005-05-04,7.2126,7.3113,7.2126,7.3113,18623,0
2005-05-05,7.1946,7.401,7.1946,7.3023,3658,0
2005-05-06,7.419,7.4459,7.2305,7.2575,2923,0
2005-05-09,7.1678,7.3292,7.1678,7.2843,12309,0
2005-05-10,7.2305,7.2305,7.096,7.1858,3653,0
2005-05-11,7.1408,7.2036,7.1408,7.1946,28584,0
2005-05-12,7.2575,7.2575,7.1858,7.1858,3287,0
2005-05-13,7.4548,7.4548,7.1858,7.2305,29684,0
2005-05-16,7.1408,7.2036,7.0152,7.1946,11946,0
2005-05-17,7.2575,7.2575,7.1498,7.2216,5843,0
2005-05-18,7.1408,7.1767,7.0063,7.1408,32600,0
2005-05-19,7.1408,7.1946,7.0601,7.1946,3127,0
2005-05-20,7.0601,7.1318,7.0063,7.1318,4497,0
2005-05-23,7.1678,7.1767,7.1318,7.1588,3000,0
2005-05-24,7.1946,7.1946,6.9884,7.0511,3834,0
2005-05-25,7.1408,7.1408,6.9793,7.0063,3454,0
2005-05-26,7.1408,7.1408,6.8717,6.8807,3685,0
2005-05-27,7.078,7.1139,6.9345,6.9345,4940,0
2005-05-31,6.9165,6.9165,6.8447,6.8628,3184,0
2005-06-01,6.8628,6.8717,6.4859,6.764,217715,0
2005-06-02,6.7102,6.8537,6.7102,6.827,10046,0
2005-06-03,6.8717,6.9435,6.8179,6.8179,47075,0
2005-06-06,6.8,7.0333,6.8,6.8717,10558,0
2005-06-07,6.9255,7.0333,6.9165,6.9615,19940,0
2005-06-08,7.0601,7.2305,6.9973,7.2216,12159,0
2005-06-09,7.1946,7.1946,7.0601,7.1498,2910,0
2005-06-10,7.1767,7.1946,7.1318,7.1946,2355,0
2005-06-13,7.0511,7.2305,6.9884,7.0063,7016,0
2005-06-14,6.8628,6.9165,6.827,6.8986,2988,0
2005-06-15,6.7013,6.8628,6.6654,6.7191,27049,0
2005-06-16,6.6384,6.6384,6.5398,6.5757,10247,0
2005-06-17,6.6475,6.6475,6.4859,6.5667,8071,0
2005-06-20,6.4859,6.6295,6.3514,6.5667,21925,0
2005-06-21,6.4501,6.7461,6.4501,6.6564,84197,0
2005-06-22,6.5667,6.5667,6.4501,6.4681,34453,0
2005-06-23,6.4321,6.4949,6.2886,6.3514,17954,0
2005-06-24,6.2796,6.4232,6.2796,6.3156,31026,0
2005-06-27,6.2976,6.2976,6.2438,6.2706,10817,0
2005-06-28,6.2347,6.2886,6.1361,6.2438,24847,0
2005-06-29,6.1361,6.2347,6.1181,6.1451,19760,0
2005-06-30,6.0732,6.1002,5.9208,5.9477,67957,0
2005-07-01,5.9836,6.0195,5.9387,5.9836,5128,0
2005-07-05,5.9387,5.9745,5.7952,5.9208,56767,0
2005-07-06,6.1988,6.1988,6.0195,6.0195,29084,0
2005-07-07,6.1092,6.163,6.1002,6.163,4794,0
2005-07-08,6.2438,6.3603,6.2258,6.2617,23823,0
2005-07-11,6.2438,6.3245,6.1988,6.3156,18370,0
2005-07-12,6.3963,6.3963,6.163,6.2528,9925,0
2005-07-13,6.0823,6.3963,6.0823,6.3425,18500,0
2005-07-14,6.3514,6.477,6.3514,6.4411,55308,0
2005-07-15,6.459,6.6116,6.4411,6.5039,45570,0
2005-07-18,6.2886,6.4681,6.2886,6.3156,10935,0
2005-07-19,6.3156,6.477,6.2976,6.3245,11371,0
2005-07-20,6.3963,6.3963,6.3783,6.3783,1727,0
2005-07-21,6.4052,6.5487,6.3514,6.3514,6390,0
2005-07-22,6.477,6.5577,6.3514,6.4681,6325,0
2005-07-25,6.3603,6.5308,6.2617,6.3514,6295,0
2005-07-26,6.181,6.459,6.181,6.3603,18786,0
2005-07-27,6.5398,6.6744,6.477,6.6384,39202,0
2005-07-28,6.8986,7.1408,6.8986,7.0511,41471,0
2005-07-29,7.0152,7.1049,6.827,6.8358,52932,0
2005-08-01,7.1229,7.1318,6.9973,7.0871,13142,0
2005-08-02,6.9884,7.2305,6.9524,7.0871,18418,0
2005-08-03,6.9435,7.069,6.9165,6.9704,19028,0
2005-08-04,6.827,7.0063,6.8089,6.8089,10328,0
2005-08-05,6.6922,6.9076,6.6922,6.8179,45740,0
2005-08-08,6.8986,6.9435,6.7372,6.7551,98569,0
2005-08-09,6.7283,6.8986,6.6654,6.8,38782,0
2005-08-10,6.8628,6.8807,6.7909,6.8447,61125,0
2005-08-11,6.6834,7.0601,6.6834,6.773,188789,0
2005-08-12,6.8,6.9435,6.7461,6.8089,9919,0
2005-08-15,6.8089,7.0422,6.8089,6.9884,14587,0
2005-08-16,7.0601,7.1408,6.9793,7.0601,129837,0
2005-08-17,7.1139,7.419,7.1049,7.3651,146334,0
2005-08-18,7.4279,7.5535,7.374,7.4548,50973,0
2005-08-19,7.5535,7.5535,7.3831,7.4817,19879,0
2005-08-22,7.3921,7.4099,7.2486,7.2486,143538,0
2005-08-23,7.2934,7.2934,7.0152,7.1318,94967,0
2005-08-24,7.2575,7.2575,7.0601,7.1588,41715,0
2005-08-25,7.0242,7.0242,6.7461,6.8897,62520,0
2005-08-26,6.9435,6.9615,6.8447,6.8897,25908,0
2005-08-29,6.9165,6.9165,6.7461,6.8717,17376,0
2005-08-30,6.8537,6.8537,6.6475,6.764,23758,0
2005-08-31,6.6475,6.8089,6.6475,6.773,63893,0
2005-09-01,6.8717,6.8717,6.773,6.773,13968,0
2005-09-02,6.8807,6.9165,6.7909,6.8628,16859,0
2005-09-06,6.9345,7.0152,6.9076,6.9165,15488,0
2005-09-07,6.9793,6.9793,6.827,6.9345,254793,0
2005-09-08,6.9345,6.9793,6.8807,6.9704,417500,0
2005-09-09,6.9973,6.9973,6.9076,6.9793,249514,0
2005-09-12,7.0242,7.0242,6.8089,6.9165,27173,0
2005-09-13,6.8986,6.9076,6.827,6.8358,8788,0
2005-09-14,6.8537,7.1858,6.8537,6.8807,21569,0
2005-09-15,6.8358,7.0242,6.827,6.9793,40216,0
2005-09-16,6.8089,6.9615,6.8089,6.9435,40902,0
2005-09-19,6.8179,6.8179,6.6564,6.6922,123182,0
2005-09-20,6.7909,6.8,6.5398,6.6922,28232,0
2005-09-21,6.773,6.773,6.5577,6.5846,60208,0
2005-09-22,6.5219,6.5308,6.4411,6.477,43118,0
2005-09-23,6.3963,6.5039,6.3963,6.4949,10911,0
2005-09-26,6.5219,6.5667,6.4052,6.5219,26184,0
2005-09-27,6.6384,6.7909,6.6384,6.7909,51138,0
2005-09-28,6.8447,7.0242,6.8447,6.8986,14681,0
2005-09-29,6.9793,7.1678,6.9704,7.1678,148234,0
2005-09-30,7.2305,7.2305,7.1229,7.1498,13322,0
2005-10-03,7.2305,7.2305,7.1139,7.2216,19499,0
2005-10-04,7.2216,7.2753,7.1588,7.2305,36056,0
2005-10-05,7.1139,7.2305,7.1049,7.1498,114854,0
2005-10-06,7.0242,7.1318,6.9793,6.9884,19753,0
2005-10-07,6.9793,7.0422,6.8807,6.9704,17265,0
2005-10-10,7.0511,7.1408,6.8537,6.9524,19874,0
2005-10-11,6.8897,6.9973,6.782,6.9165,6248,0
2005-10-12,6.8807,6.9793,6.8,6.8179,6284,0
2005-10-13,6.9435,6.9615,6.782,6.9076,18201,0
2005-10-14,6.9524,6.9524,6.773,6.8358,14075,0
2005-10-17,6.8089,6.9076,6.8089,6.8447,16909,0
2005-10-18,6.8089,6.8807,6.7909,6.7909,10675,0
2005-10-19,6.773,6.9255,6.773,6.8089,9544,0
2005-10-20,6.9345,7.0601,6.8447,7.0152,89022,0
2005-10-21,6.9704,7.1049,6.9524,6.9793,7393,0
2005-10-24,7.0152,7.374,7.0152,7.3113,50372,0
2005-10-25,7.2664,7.3651,7.2664,7.3472,59543,0
2005-10-26,7.1767,7.2753,7.0871,7.1678,67280,0
2005-10-27,7.0601,7.1678,6.782,6.8089,56914,0
2005-10-28,6.8537,7.0871,6.8537,7.0152,15911,0
2005-10-31,6.8897,6.9076,6.5667,6.764,36643,0
2005-11-01,6.6922,6.9973,6.6027,6.8089,130232,0
2005-11-02,6.6744,7.0063,6.6744,6.9524,35144,0
2005-11-03,6.9793,6.9793,6.764,6.9345,28210,0
2005-11-04,6.8537,6.9524,6.827,6.827,27256,0
2005-11-07,6.8537,6.8986,6.7102,6.773,18406,0
2005-11-08,6.6922,6.8537,6.6922,6.8,14957,0
2005-11-09,6.9255,6.9345,6.7551,6.7909,11879,0
2005-11-10,6.7461,6.9165,6.6922,6.7909,35501,0
2005-11-11,6.827,6.8807,6.7372,6.773,15822,0
2005-11-14,6.6295,6.6295,6.4411,6.4411,46091,0
2005-11-15,6.4411,6.477,6.1361,6.3693,71300,0
2005-11-16,6.4321,6.7102,6.4321,6.5398,24370,0
2005-11-17,6.8,6.8179,6.6475,6.6834,29218,0
2005-11-18,6.7283,6.7372,6.6654,6.7191,139558,0
2005-11-21,6.7372,6.7551,6.6564,6.7191,64576,0
2005-11-22,6.6922,6.7191,6.6027,6.6475,106828,0
2005-11-23,6.7191,6.7461,6.6654,6.7191,181874,0
2005-11-25,6.6564,6.7013,6.6475,6.6475,11885,0
2005-11-28,6.6116,6.7191,6.6116,6.6295,139556,0
2005-11-29,6.6384,6.7283,6.6384,6.6475,193330,0
2005-11-30,6.6475,6.7191,6.6205,6.6475,34056,0
2005-12-01,6.6564,6.7102,6.5398,6.6384,9254,0
2005-12-02,6.6475,6.6564,6.5398,6.6116,59929,0
2005-12-05,6.6027,6.6027,6.4052,6.459,60190,0
2005-12-06,6.4321,6.5757,6.4321,6.5577,30544,0
2005-12-07,6.6384,6.6384,6.4321,6.477,18162,0
2005-12-08,6.4411,6.6384,6.4411,6.5398,22821,0
2005-12-09,6.4411,6.5487,6.4411,6.5219,139716,0
2005-12-12,6.5398,6.6834,6.5398,6.6384,108150,0
2005-12-13,6.6654,6.8,6.6654,6.773,56233,0
2005-12-14,6.8179,6.8986,6.8179,6.8717,176406,0
2005-12-15,6.8447,6.9704,6.8447,6.8897,430652,0
2005-12-16,6.9165,6.9435,6.8807,6.8897,210935,0
2005-12-19,6.8447,6.9973,6.8089,6.8179,167592,0
2005-12-20,6.9884,7.0242,6.9345,6.9793,260220,0
2005-12-21,6.9704,7.0152,6.8897,6.8897,130849,0
2005-12-22,6.8897,6.9973,6.8897,6.9255,232335,0
2005-12-23,7.0601,7.0601,6.8897,6.8986,534957,0
2005-12-27,6.9345,6.9345,6.8089,6.8628,123507,0
2005-12-28,6.8897,6.9884,6.8537,6.8717,331525,0
2005-12-29,6.9345,6.9884,6.9165,6.9435,311328,0
2005-12-30,6.9255,7.0242,6.9255,6.9884,30948,0
2006-01-03,7.0601,7.2036,7.0242,7.1318,140656,0
2006-01-04,7.0422,7.1767,6.8628,6.9165,86177,0
2006-01-05,6.8717,6.8717,6.5757,6.8,85172,0
2006-01-06,6.9076,6.9076,6.7551,6.8628,45397,0
2006-01-09,6.8358,6.8628,6.7551,6.8089,21881,0
2006-01-10,6.764,6.9076,6.6295,6.8,28898,0
2006-01-11,6.7551,6.8447,6.6922,6.8,26636,0
2006-01-12,6.7283,6.8447,6.7191,6.7191,87269,0
2006-01-13,6.7102,6.7909,6.5487,6.773,413647,0
2006-01-17,6.8807,6.9076,6.7909,6.8628,102246,0
2006-01-18,6.8,6.8179,6.7372,6.782,58164,0
2006-01-19,6.782,6.8628,6.6475,6.7551,34157,0
2006-01-20,6.7551,6.8358,6.7013,6.7372,36592,0
2006-01-23,6.8089,6.8089,6.7102,6.7283,21134,0
2006-01-24,6.8,6.8,6.7102,6.764,11564,0
2006-01-25,6.773,6.8,6.7283,6.773,200399,0
2006-01-26,6.773,6.827,6.6922,6.7372,70731,0
2006-01-27,6.8537,6.8537,6.6475,6.8,106661,0
2006-01-30,6.773,6.773,6.6384,6.6922,41359,0
2006-01-31,6.6654,6.6744,6.5577,6.6205,42406,0
2006-02-01,6.5219,6.5219,6.4141,6.4141,487862,0
2006-02-02,6.3963,6.4681,6.0284,6.172,338482,0
2006-02-03,6.172,6.2438,6.1271,6.181,212350,0
2006-02-06,6.1899,6.2617,6.0913,6.1181,113756,0
2006-02-07,6.0553,6.2258,6.0553,6.1002,197205,0
2006-02-08,6.172,6.2976,6.1181,6.2078,505031,0
2006-02-09,6.1451,6.1899,6.0195,6.0195,102093,0
2006-02-10,6.0195,6.0823,5.9926,6.0375,360366,0
2006-02-13,6.0913,6.0913,5.9836,6.0195,139493,0
2006-02-14,5.9836,6.0732,5.8222,5.9836,661835,0
2006-02-15,5.9298,6.1899,5.9298,6.154,543613,0
2006-02-16,6.1361,6.2438,6.1092,6.163,118084,0
2006-02-17,6.163,6.172,6.1181,6.1451,28937,0
2006-02-21,6.2258,6.3066,6.1988,6.2617,45461,0
2006-02-22,6.4141,6.4411,6.2706,6.3783,275401,0
2006-02-23,6.3514,6.3514,6.1988,6.1988,269931,0
2006-02-24,6.2706,6.2886,6.2258,6.2886,25816,0
2006-02-27,6.3156,6.3693,6.2438,6.3425,18178,0
2006-02-28,6.2796,6.3603,6.2528,6.2706,30850,0
2006-03-01,6.3514,6.3514,6.2796,6.3514,8204,0
2006-03-02,6.3514,6.3873,6.1988,6.3514,282980,0
2006-03-03,6.3514,6.3514,6.2796,6.2796,24713,0
2006-03-06,6.2347,6.2796,6.2078,6.2169,73014,0
2006-03-07,6.2438,6.3514,6.2438,6.3156,28853,0
2006-03-08,6.3245,6.459,6.2796,6.4411,28374,0
2006-03-09,6.4681,6.4681,6.2706,6.3066,26863,0
2006-03-10,6.3156,6.3603,6.2528,6.3156,38636,0
2006-03-13,6.2976,6.4052,6.2886,6.3156,43633,0
2006-03-14,6.2796,6.3693,6.2438,6.3514,69539,0
2006-03-15,6.3603,6.4411,6.2258,6.3514,90185,0
2006-03-16,6.2347,6.4501,6.2347,6.2886,19486,0
2006-03-17,6.2976,6.459,6.2976,6.3066,50396,0
2006-03-20,6.3693,6.4501,6.3333,6.4411,28314,0
2006-03-21,6.459,6.5308,6.3603,6.4321,21636,0
2006-03-22,6.4681,6.5129,6.4232,6.4859,22574,0
2006-03-23,6.4141,6.4949,6.3514,6.4681,23123,0
2006-03-24,6.477,6.5219,6.4501,6.477,25061,0
2006-03-27,6.477,6.5308,6.2706,6.3783,29491,0
2006-03-28,6.3514,6.5398,6.2706,6.3873,55055,0
2006-03-29,6.3783,6.5398,6.2796,6.3963,31739,0
2006-03-30,6.3156,6.4411,6.2706,6.3514,171062,0
2006-03-31,6.3783,6.3783,6.2617,6.2617,52542,0
2006-04-03,6.3514,6.4949,6.2438,6.3693,198678,0
2006-04-04,6.4681,6.5129,6.4052,6.5129,31112,0
2006-04-05,6.3783,6.5398,6.3783,6.4411,25031,0
2006-04-06,6.4681,6.6116,6.3963,6.5487,106120,0
2006-04-07,6.4859,6.5039,6.3783,6.4052,102310,0
2006-04-10,6.4949,6.6744,6.4949,6.5757,109515,0
2006-04-11,6.5308,6.6744,6.5308,6.6654,27409,0
2006-04-12,6.5219,6.7283,6.5039,6.5398,44086,0
2006-04-13,6.5398,6.6564,6.5398,6.5667,9171,0
2006-04-17,6.4681,6.6205,6.4681,6.5129,9087,0
2006-04-18,6.5219,6.5667,6.4859,6.4859,107552,0
2006-04-19,6.4859,6.6295,6.4859,6.6116,23884,0
2006-04-20,6.7909,6.8628,6.7909,6.8089,68049,0
2006-04-21,6.7461,6.9255,6.7461,6.9076,38848,0
2006-04-24,6.8986,6.9704,6.8,6.8807,36231,0
2006-04-25,6.9973,7.1318,6.9615,7.0242,153990,0
2006-04-26,6.9524,7.1408,6.9524,7.0601,101945,0
2006-04-27,7.0242,7.1139,6.8986,7.0242,75833,0
2006-04-28,7.069,7.0871,6.9524,6.9524,28576,0
2006-05-01,6.9973,7.0511,6.9165,6.9884,18408,0
2006-05-02,6.9076,7.069,6.9076,6.9973,32415,0
2006-05-03,6.9793,7.096,6.9076,6.9165,61631,0
2006-05-04,7.1318,7.1318,6.9884,7.0422,61737,0
2006-05-05,7.1408,7.1408,7.0511,7.1408,539466,0
2006-05-08,7.2843,7.4638,7.2843,7.3651,95716,0
2006-05-09,7.4548,7.5715,7.3651,7.4817,40307,0
2006-05-10,7.4548,7.6432,7.4368,7.4907,69472,0
2006-05-11,7.5893,7.5893,7.3921,7.4459,93476,0
2006-05-12,7.4368,7.5893,7.4368,7.4996,49538,0
2006-05-15,7.8945,7.9482,7.6611,7.8854,218409,0
2006-05-16,7.9572,8.0648,7.8226,7.8765,296524,0
2006-05-17,7.8226,7.9393,7.6701,7.733,130372,0
2006-05-18,7.6792,7.7509,7.3651,7.4099,76180,0
2006-05-19,7.4279,7.5984,7.4279,7.4817,145310,0
2006-05-22,7.6432,7.8137,7.5177,7.5535,92628,0
2006-05-23,7.6163,7.697,7.5624,7.6163,62321,0
2006-05-24,7.5446,7.5535,7.2664,7.3472,117809,0
2006-05-25,7.3113,7.3651,7.1588,7.2126,98855,0
2006-05-26,7.2395,7.3921,7.2305,7.3651,69562,0
2006-05-30,7.1229,7.3382,7.1229,7.2126,43782,0
2006-05-31,7.2305,7.3203,7.069,7.069,42463,0
2006-06-01,7.096,7.3831,7.069,7.3203,89070,0
2006-06-02,7.2664,7.3561,7.1318,7.1318,37763,0
2006-06-05,7.1408,7.3292,7.078,7.2575,67306,0
2006-06-06,7.2216,7.2664,7.078,7.1946,34901,0
2006-06-07,7.078,7.3113,7.0601,7.1139,50940,0
2006-06-08,7.0333,7.2305,6.9076,6.9704,30786,0
2006-06-09,7.0871,7.2753,6.9793,7.0063,43527,0
2006-06-12,7.0242,7.1229,6.9165,6.9435,40684,0
2006-06-13,6.9524,7.0063,6.8,6.8179,116072,0
2006-06-14,6.8089,7.0152,6.7551,6.9165,70774,0
2006-06-15,7.0242,7.2486,7.0242,7.1946,42331,0
2006-06-16,7.1318,7.2575,7.069,7.1498,39054,0
2006-06-19,7.1588,7.2305,6.9793,7.0601,34361,0
2006-06-20,7.078,7.1498,6.9704,7.0601,41476,0
2006-06-21,7.1229,7.2395,6.9973,7.1139,37497,0
2006-06-22,7.078,7.2395,6.9345,6.9345,71473,0
2006-06-23,6.9435,7.069,6.8986,6.9973,52222,0
2006-06-26,6.9973,6.9973,6.773,6.8628,41722,0
2006-06-27,6.827,6.9345,6.6834,6.7283,49554,0
2006-06-28,6.9524,6.9524,6.6475,6.7191,34204,0
2006-06-29,6.8358,6.8807,6.6564,6.773,68732,0
2006-06-30,6.6295,6.8628,6.6295,6.8179,57563,0
2006-07-03,7.0063,7.1318,6.9524,7.0242,55293,0
2006-07-05,7.1678,7.2843,7.1049,7.2216,103120,0
2006-07-06,7.3023,7.4368,7.1767,7.2664,76874,0
2006-07-07,7.3292,7.4638,7.2843,7.374,49221,0
2006-07-10,7.4279,7.5355,7.3292,7.4099,43365,0
2006-07-11,7.3382,7.4729,7.3023,7.3651,39459,0
2006-07-12,7.1229,7.1229,6.8986,6.8986,48910,0
2006-07-13,6.6922,6.8089,6.5846,6.6922,88070,0
2006-07-14,6.6744,6.7191,6.6027,6.6654,26315,0
2006-07-17,6.9704,7.0601,6.782,6.8986,265465,0
2006-07-18,7.0871,7.2126,6.9255,7.0242,592884,0
2006-07-19,6.9884,7.0152,6.8089,6.9524,617523,0
2006-07-20,7.1858,7.3921,7.1767,7.374,72030,0
2006-07-21,7.3831,7.3831,7.2486,7.2753,118050,0
2006-07-24,7.3651,7.5535,7.3292,7.5355,48346,0
2006-07-25,7.4548,7.5177,7.3651,7.4368,40701,0
2006-07-26,7.2843,7.4368,7.2843,7.3113,92466,0
2006-07-27,7.5266,7.8405,7.5177,7.733,520339,0
2006-07-28,7.6611,7.724,7.5804,7.5804,82904,0
2006-07-31,7.5087,7.7688,7.4817,7.706,99055,0
2006-08-01,7.5893,7.7598,7.5804,7.5893,230502,0
2006-08-02,7.6792,7.8137,7.5893,7.6881,144616,0
2006-08-03,7.6881,7.7688,7.5715,7.697,171360,0
2006-08-04,7.733,7.733,7.5893,7.6252,46560,0
2006-08-07,7.706,7.706,7.5893,7.6342,54359,0
2006-08-08,7.706,7.7509,7.5984,7.6342,69469,0
2006-08-09,7.6611,7.7419,7.5087,7.5893,70656,0
2006-08-10,7.5893,7.6163,7.4907,7.5446,43081,0
2006-08-11,7.724,7.724,7.3472,7.4996,154010,0
2006-08-14,7.4907,7.7149,7.4907,7.6163,113956,0
2006-08-15,7.6342,7.706,7.5624,7.5893,121961,0
2006-08-16,7.7688,7.9393,7.6792,7.8495,151319,0
2006-08-17,7.7688,7.8675,7.6611,7.7149,150387,0
2006-08-18,7.8945,7.8945,7.733,7.8047,106793,0
2006-08-21,7.697,8.029,7.697,7.8226,105175,0
2006-08-22,7.8854,7.8945,7.8226,7.8585,112562,0
2006-08-23,7.9303,8.0469,7.7419,7.9572,72737,0
2006-08-24,7.8854,7.9303,7.7688,7.8854,121879,0
2006-08-25,7.8585,7.8675,7.5715,7.6881,65610,0
2006-08-28,7.7419,7.8226,7.6522,7.724,57020,0
2006-08-29,7.706,7.733,7.5893,7.6701,39013,0
2006-08-30,7.5624,7.8585,7.5624,7.6792,15599,0
2006-08-31,7.6881,7.7867,7.5804,7.724,38303,0
2006-09-01,7.724,7.8137,7.6611,7.7509,45950,0
2006-09-05,7.697,7.8495,7.6074,7.7598,58076,0
2006-09-06,7.8226,7.8495,7.5177,7.5177,163671,0
2006-09-07,7.6163,7.724,7.5893,7.724,38701,0
2006-09-08,7.6432,7.7419,7.6432,7.6881,37901,0
2006-09-11,7.8675,7.8675,7.6163,7.724,25030,0
2006-09-12,7.6522,7.7956,7.6522,7.7598,37215,0
2006-09-13,7.8945,7.8945,7.6611,7.7688,131485,0
2006-09-14,7.7509,7.8137,7.7509,7.7688,18550,0
2006-09-15,7.8495,7.8495,7.7598,7.7598,12721,0
2006-09-18,7.7598,7.8137,7.706,7.724,142103,0
2006-09-19,7.7149,7.7598,7.6881,7.724,278799,0
2006-09-20,7.7778,7.8047,7.6432,7.7149,80471,0
2006-09-21,7.724,7.8137,7.7149,7.7688,202196,0
2006-09-22,7.7688,7.7956,7.6881,7.6881,16079,0
2006-09-25,7.8854,7.8945,7.7509,7.8226,59006,0
2006-09-26,7.8854,7.8945,7.7598,7.8495,43620,0
2006-09-27,7.9572,8.1097,7.9572,8.0828,67552,0
2006-09-28,8.1546,8.3788,8.1546,8.2623,51916,0
2006-09-29,8.3878,8.3878,8.1097,8.1276,96324,0
2006-10-02,8.2892,8.3878,8.1546,8.2353,54617,0
2006-10-03,8.4326,8.6658,8.4326,8.6031,62464,0
2006-10-04,8.675,8.6839,8.4954,8.6031,116618,0
2006-10-05,8.6389,8.6389,8.5134,8.5134,84733,0
2006-10-06,8.6839,8.6839,8.5224,8.648,44310,0
2006-10-09,8.8902,8.8902,8.7197,8.7825,161717,0
2006-10-10,8.7107,8.7377,8.5672,8.6031,37276,0
2006-10-11,8.5582,8.5582,8.4596,8.4596,66415,0
2006-10-12,8.4775,8.8095,8.4775,8.7377,48675,0
2006-10-13,8.8274,8.8274,8.6569,8.8095,37888,0
2006-10-16,8.8453,8.8453,8.5582,8.6031,61050,0
2006-10-17,8.6658,8.7197,8.6121,8.7017,33942,0
2006-10-18,8.7914,8.9351,8.7377,8.8992,66262,0
2006-10-19,8.9351,9.1145,8.917,9.0338,82458,0
2006-10-20,9.1683,9.1683,9.0515,9.1233,91311,0
2006-10-23,9.1233,9.3028,9.0427,9.1055,146972,0
2006-10-24,9.1683,9.3208,9.0606,9.1772,75150,0
2006-10-25,9.1862,9.2041,9.0338,9.1055,61055,0
2006-10-26,9.1952,9.1952,8.9619,8.9709,73114,0
2006-10-27,9.0515,9.2041,8.9978,9.0785,45062,0
2006-10-30,9.0157,9.1233,8.8902,9.0068,120439,0
2006-10-31,8.9709,9.0338,8.7736,8.926,90686,0
2006-11-01,9.0515,9.1413,8.9351,8.9709,87031,0
2006-11-02,9.0427,9.0515,8.6658,8.8363,81179,0
2006-11-03,8.9351,9.222,8.8722,8.9888,132621,0
2006-11-06,9.2401,9.3835,9.2041,9.2669,170694,0
2006-11-07,9.3476,9.4195,9.2669,9.4195,64520,0
2006-11-08,9.4104,9.554,9.3476,9.509,93643,0
2006-11-09,9.4284,9.581,9.3208,9.4644,74483,0
2006-11-10,9.554,9.554,9.3208,9.545,75609,0
2006-11-13,9.635,9.725,9.608,9.698,132247,0
2006-11-14,9.698,9.733,9.4733,9.5,140155,0
2006-11-15,9.3118,9.5,9.3118,9.4284,67679,0
2006-11-16,9.4822,9.4822,9.2939,9.3657,169208,0
2006-11-17,9.4284,9.4284,9.2758,9.3835,87731,0
2006-11-20,9.4015,9.536,9.4015,9.4554,159116,0
2006-11-21,9.4284,9.4912,9.3208,9.3208,138217,0
2006-11-22,9.5,9.671,9.3746,9.572,135616,0
2006-11-24,9.59,9.68,9.4822,9.554,48090,0
2006-11-27,9.769,10.039,9.572,9.868,210600,0
2006-11-28,9.904,9.949,9.671,9.698,119629,0
2006-11-29,9.805,10.003,9.716,9.904,163908,0
2006-11-30,10.155,10.29,10.012,10.227,125088,0
2006-12-01,10.388,10.406,10.101,10.29,109996,0
2006-12-04,10.379,10.595,10.218,10.397,312665,0
2006-12-05,10.056,10.119,9.554,9.725,389674,0
2006-12-06,9.778,9.904,9.742,9.877,183785,0
2006-12-07,9.868,9.886,9.635,9.733,106736,0
2006-12-08,10.012,10.012,9.85,9.931,82996,0
2006-12-11,9.76,9.967,9.662,9.85,508110,0
2006-12-12,9.931,9.967,9.733,9.841,78105,0
2006-12-13,9.904,10.047,9.868,10.003,52168,0
2006-12-14,10.065,10.146,9.832,9.904,79829,0
2006-12-15,10.083,10.083,9.653,10.047,75201,0
2006-12-18,10.003,10.083,9.832,9.913,118610,0
2006-12-19,9.895,10.039,9.787,9.922,73347,0
2006-12-20,9.913,9.913,9.0606,9.518,312097,0
2006-12-21,9.626,9.958,9.563,9.796,164465,0
2006-12-22,9.859,9.859,9.689,9.725,78737,0
2006-12-26,9.698,9.725,9.527,9.563,143830,0
2006-12-27,9.509,9.725,9.4912,9.554,141737,0
2006-12-28,9.4733,9.536,9.3028,9.4195,143254,0
2006-12-29,9.3208,9.59,9.3208,9.5,70207,0
2007-01-03,9.4374,9.841,9.3926,9.554,164728,0
2007-01-04,9.805,10.11,9.725,10.065,231996,0
2007-01-05,10.146,10.146,9.868,9.967,229317,0
2007-01-08,10.137,10.272,10.056,10.128,210575,0
2007-01-09,10.11,10.128,9.895,9.985,91480,0
2007-01-10,10.039,10.056,9.904,10.003,73206,0
2007-01-11,10.065,10.299,10.065,10.209,121916,0
2007-01-12,10.263,10.281,10.056,10.074,149556,0
2007-01-16,10.065,10.065,9.653,9.967,473240,0
2007-01-17,9.904,9.967,9.823,9.868,102347,0
2007-01-18,9.904,10.2,9.868,10.021,214507,0
2007-01-19,9.958,10.056,9.877,10.03,65520,0
2007-01-22,10.065,10.173,9.895,9.985,221074,0
2007-01-23,10.209,10.388,10.137,10.29,1058201,0
2007-01-24,10.326,10.451,10.191,10.343,302750,0
2007-01-25,10.155,10.254,10.074,10.137,241920,0
2007-01-26,10.2,10.2,10.065,10.119,164944,0
2007-01-29,10.056,10.281,10.056,10.191,175335,0
2007-01-30,10.263,10.46,10.245,10.352,344878,0
2007-01-31,10.29,10.433,10.173,10.326,254262,0
2007-02-01,10.568,11.052,10.505,10.9,1552878,0
2007-02-02,11.088,11.25,11.007,11.133,968532,0
2007-02-05,11.205,11.357,11.133,11.259,649269,0
2007-02-06,11.626,11.752,11.366,11.366,947244,0
2007-02-07,11.546,11.644,11.411,11.564,530287,0
2007-02-08,11.626,11.644,11.303,11.411,368111,0
2007-02-09,11.384,11.653,11.339,11.357,320361,0
2007-02-12,11.303,11.546,11.268,11.411,354578,0
2007-02-13,11.635,11.967,11.528,11.743,377099,0
2007-02-14,11.913,12.174,11.878,12.12,820416,0
2007-02-15,11.913,11.922,11.734,11.815,622956,0
2007-02-16,12.048,12.317,11.851,12.192,518500,0
2007-02-20,12.048,12.568,11.895,12.371,1207796,0
2007-02-21,12.461,12.461,12.129,12.299,491947,0
2007-02-22,11.878,12.111,11.268,11.967,834950,0
2007-02-23,11.931,12.165,11.913,12.003,306537,0
2007-02-26,11.86,11.967,11.321,11.591,455791,0
2007-02-27,11.097,11.214,10.792,11.043,1214628,0
2007-02-28,11.241,11.456,11.151,11.357,577030,0
2007-03-01,10.801,11.348,10.747,11.187,461552,0
2007-03-02,11.097,11.366,11.052,11.106,286444,0
2007-03-05,10.819,11.07,10.648,10.918,349052,0
2007-03-06,11.079,11.205,11.007,11.106,279038,0
2007-03-07,11.42,11.492,11.133,11.33,247445,0
2007-03-08,11.581,11.591,11.357,11.537,300135,0
2007-03-09,11.608,11.608,11.42,11.501,118195,0
2007-03-12,11.438,11.635,11.303,11.617,175651,0
2007-03-13,11.447,11.546,11.214,11.223,117859,0
2007-03-14,11.214,11.411,11.061,11.285,121401,0
2007-03-15,11.33,11.33,10.962,11.133,199246,0
2007-03-16,11.178,11.402,11.133,11.223,99028,0
2007-03-19,11.402,11.402,11.25,11.303,95327,0
2007-03-20,11.205,11.339,11.133,11.303,310363,0
2007-03-21,11.339,11.51,11.276,11.465,292718,0
2007-03-22,11.617,12.003,11.528,11.851,429228,0
2007-03-23,12.039,12.039,11.734,11.833,170744,0
2007-03-26,11.931,11.931,11.635,11.878,251992,0
2007-03-27,12.2,12.371,12.048,12.174,1134552,0
2007-03-28,12.174,12.192,12.048,12.102,457086,0
2007-03-29,12.209,12.344,12.12,12.254,386720,0
2007-03-30,12.317,12.425,12.272,12.299,380079,0
2007-04-02,12.461,12.712,12.425,12.631,413747,0
2007-04-03,12.748,12.793,12.586,12.685,453366,0
2007-04-04,13.035,13.259,12.793,12.99,582509,0
2007-04-05,13.142,13.42,13.035,13.42,700970,0
2007-04-09,13.564,13.6,13.394,13.42,694566,0
2007-04-10,13.412,13.492,13.25,13.349,476422,0
2007-04-11,13.223,13.268,12.882,12.981,394983,0
2007-04-12,13.053,13.295,13.008,13.214,245148,0
2007-04-13,13.34,13.439,13.268,13.295,343060,0
2007-04-16,13.456,13.582,13.34,13.555,436221,0
2007-04-17,13.483,13.537,13.295,13.367,313557,0
2007-04-18,13.16,13.367,13.107,13.232,526455,0
2007-04-19,13.008,13.16,12.891,13.089,344911,0
2007-04-20,13.205,13.223,13.008,13.107,257162,0
2007-04-23,13.107,13.403,13.062,13.322,512720,0
2007-04-24,13.295,13.34,13.214,13.286,389361,0
2007-04-25,13.403,13.69,13.295,13.6,1012592,0
2007-04-26,13.752,14.273,13.752,14.21,976525,0
2007-04-27,14.282,14.282,13.95,14.022,526127,0
2007-04-30,13.77,13.77,13.439,13.546,782839,0
2007-05-01,13.744,13.779,13.546,13.717,322457,0
2007-05-02,13.555,13.591,13.214,13.519,435823,0
2007-05-03,13.609,13.779,13.519,13.609,327510,0
2007-05-04,13.663,13.995,13.663,13.896,391603,0
2007-05-07,13.6,13.887,13.51,13.663,472486,0
2007-05-08,13.591,13.788,13.546,13.761,316542,0
2007-05-09,13.717,14.12,13.717,13.914,343797,0
2007-05-10,14.031,14.084,13.708,13.887,325692,0
2007-05-11,13.941,14.353,13.735,13.869,456216,0
2007-05-14,14.201,14.291,14.075,14.219,392738,0
2007-05-15,14.147,14.443,14.12,14.389,585228,0
2007-05-16,14.542,14.739,14.291,14.641,326165,0
2007-05-17,14.73,14.775,14.345,14.434,264211,0
2007-05-18,14.955,14.955,14.416,14.901,737261,0
2007-05-21,15.125,15.529,14.946,15.502,620913,0
2007-05-22,15.6,15.735,15.457,15.627,624351,0
2007-05-23,15.744,15.744,15.376,15.457,560739,0
2007-05-24,15.179,15.233,14.981,15.188,832649,0
2007-05-25,15.008,15.188,14.138,14.542,1313302,0
2007-05-29,14.461,14.676,14.291,14.631,326741,0
2007-05-30,14.183,14.416,13.77,14.255,938747,0
2007-05-31,14.147,14.533,14.004,14.111,459407,0
2007-06-01,13.959,14.336,13.959,14.237,970085,0
2007-06-04,14.282,14.291,13.806,14.264,289620,0
2007-06-05,14.201,15.125,14.12,14.461,629542,0
2007-06-06,14.264,14.291,14.102,14.111,468913,0
2007-06-07,13.833,13.833,13.304,13.439,645559,0
2007-06-08,13.268,13.295,11.86,13.124,890825,0
2007-06-11,13.017,13.107,12.855,12.981,672898,0
2007-06-12,12.703,12.793,12.398,12.532,608529,0
2007-06-13,12.47,12.541,12.003,12.254,1572230,0
2007-06-14,12.739,12.981,12.649,12.721,966117,0
2007-06-15,12.667,13.017,12.631,12.981,559079,0
2007-06-18,13.232,13.349,13.196,13.214,465491,0
2007-06-19,13.286,13.564,13.142,13.474,458129,0
2007-06-20,13.77,13.842,13.456,13.77,659985,0
2007-06-21,13.528,13.528,13.241,13.322,458121,0
2007-06-22,13.241,13.429,13.124,13.25,273107,0
2007-06-25,13.268,13.394,13.142,13.223,243786,0
2007-06-26,13.349,13.349,13.214,13.25,327384,0
2007-06-27,12.999,13.223,12.631,13.142,256476,0
2007-06-28,13.116,13.42,13.089,13.277,233642,0
2007-06-29,13.295,13.42,13.259,13.412,145678,0
2007-07-02,13.376,13.752,13.367,13.69,302591,0
2007-07-03,13.654,14.12,13.654,13.725,218849,0
2007-07-05,13.95,14.004,13.582,13.663,312472,0
2007-07-06,13.555,13.779,13.546,13.761,289610,0
2007-07-09,13.582,13.761,13.501,13.564,298504,0
2007-07-10,13.412,13.492,13.322,13.429,345353,0
2007-07-11,13.25,13.376,13.008,13.367,174445,0
2007-07-12,13.331,13.582,13.223,13.573,147249,0
2007-07-13,13.546,13.735,13.51,13.717,320572,0
2007-07-16,13.439,13.663,13.429,13.6,853489,0
2007-07-17,13.806,14.111,13.806,14.04,249046,0
2007-07-18,13.914,14.093,13.887,14.075,236065,0
2007-07-19,14.102,14.201,13.923,14.022,189140,0
2007-07-20,13.932,14.102,13.878,14.004,72916,0
2007-07-23,14.605,14.676,14.542,14.605,427837,0
2007-07-24,14.667,14.667,14.488,14.524,391102,0
2007-07-25,14.623,14.766,14.201,14.452,533186,0
2007-07-26,14.228,14.228,13.833,14.084,736553,0
2007-07-27,13.896,14.12,13.851,13.959,612296,0
2007-07-30,13.851,14.111,13.744,14.004,364343,0
2007-07-31,13.896,14.129,13.546,13.645,853131,0
2007-08-01,13.16,13.546,12.981,13.367,368586,0
2007-08-02,13.277,13.591,13.241,13.501,312045,0
2007-08-03,13.394,13.456,12.649,12.712,583961,0
2007-08-06,12.613,12.864,12.2,12.819,420346,0
2007-08-07,12.694,12.739,12.371,12.622,347693,0
2007-08-08,12.81,12.927,12.631,12.757,583038,0
2007-08-09,12.389,12.479,11.716,11.851,563999,0
2007-08-10,11.689,12.425,11.689,12.353,572938,0
2007-08-13,12.819,12.945,12.685,12.793,331362,0
2007-08-14,12.766,12.855,12.425,12.541,273211,0
2007-08-15,12.461,12.81,12.317,12.362,405972,0
2007-08-16,12.479,12.64,11.922,12.425,488580,0
2007-08-17,12.631,12.649,12.245,12.47,387099,0
2007-08-20,12.389,12.532,12.165,12.326,332341,0
2007-08-21,12.183,12.326,12.039,12.254,236034,0
2007-08-22,12.425,12.541,12.156,12.362,331028,0
2007-08-23,12.505,12.613,12.443,12.568,509372,0
2007-08-24,12.631,12.864,12.514,12.775,294977,0
2007-08-27,12.712,12.837,12.667,12.757,277318,0
2007-08-28,12.873,12.99,12.676,12.721,318112,0
2007-08-29,12.9,13.196,12.873,13.124,378378,0
2007-08-30,12.918,13.08,12.694,12.882,141616,0
2007-08-31,12.873,13.214,12.873,13.16,140262,0
2007-09-04,13.169,13.492,13.169,13.42,180015,0
2007-09-05,13.205,13.214,12.927,12.972,139130,0
2007-09-06,12.846,12.846,12.532,12.568,126599,0
2007-09-07,12.47,12.532,12.317,12.416,312559,0
2007-09-10,12.64,12.802,12.443,12.694,139687,0
2007-09-11,12.972,13.071,12.712,12.775,122421,0
2007-09-12,12.658,12.766,12.658,12.712,89372,0
2007-09-13,12.721,12.927,12.712,12.712,152476,0
2007-09-14,12.586,13.017,12.586,12.918,88260,0
2007-09-17,12.918,13.098,12.819,13.026,197163,0
2007-09-18,13.035,13.322,12.927,13.268,127269,0
2007-09-19,13.465,13.492,13.322,13.376,111118,0
2007-09-20,13.429,13.429,13.133,13.151,104597,0
2007-09-21,13.116,13.456,13.116,13.304,95834,0
2007-09-24,13.465,13.699,13.34,13.501,120276,0
2007-09-25,13.555,13.735,13.501,13.645,177615,0
2007-09-26,13.699,13.744,13.528,13.555,75812,0
2007-09-27,13.492,13.681,13.492,13.645,79361,0
2007-09-28,13.609,13.842,13.546,13.761,168679,0
2007-10-01,13.86,14.434,13.86,14.353,311689,0
2007-10-02,14.21,14.353,14.12,14.228,96722,0
2007-10-03,14.138,14.264,13.977,14.111,73744,0
2007-10-04,14.004,14.111,13.995,14.058,46323,0
2007-10-05,14.12,14.264,14.022,14.264,103046,0
2007-10-08,14.327,14.434,14.04,14.12,145142,0
2007-10-09,14.21,14.291,14.013,14.147,129879,0
2007-10-10,14.111,14.111,13.887,14.004,76399,0
2007-10-11,13.968,14.084,13.824,13.824,108279,0
2007-10-12,13.878,13.977,13.806,13.923,68878,0
2007-10-15,14.004,14.12,13.806,14.111,146275,0
2007-10-16,14.102,14.524,14.075,14.353,123249,0
2007-10-17,14.461,14.721,14.327,14.443,116057,0
2007-10-18,14.443,14.623,14.407,14.623,88535,0
2007-10-19,14.578,14.614,14.138,14.237,64871,0
2007-10-22,14.371,14.587,14.371,14.497,110933,0
2007-10-23,14.497,14.739,14.425,14.676,111220,0
2007-10-24,14.488,14.676,14.336,14.542,69592,0
2007-10-25,14.793,14.946,14.56,14.658,106985,0
2007-10-26,14.748,14.919,14.739,14.919,62812,0
2007-10-29,14.865,14.955,14.623,14.874,123123,0
2007-10-30,14.847,15.044,14.829,14.91,56157,0
2007-10-31,15.475,16.148,15.457,15.941,389703,0
2007-11-01,15.681,15.995,15.403,15.798,124025,0
2007-11-02,16.139,16.462,15.95,16.148,212532,0
2007-11-05,16.184,16.587,15.834,16.372,304597,0
2007-11-06,16.426,16.551,16.157,16.381,142749,0
2007-11-07,16.39,16.39,15.645,15.798,209576,0
2007-11-08,16.246,16.381,15.798,16.139,130645,0
2007-11-09,16.112,16.112,15.87,16.013,111769,0
2007-11-12,15.69,16.695,15.636,15.995,584714,0
2007-11-13,16.363,16.892,16.336,16.794,223790,0
2007-11-14,16.829,16.829,16.282,16.318,158881,0
2007-11-15,16.372,16.596,15.95,16.157,282890,0
2007-11-16,16.282,16.444,16.121,16.354,139103,0
2007-11-19,16.408,16.408,16.004,16.031,190657,0
2007-11-20,16.264,16.489,16.094,16.327,174134,0
2007-11-21,16.399,16.812,16.148,16.785,182947,0
2007-11-23,17.036,17.359,16.901,17.17,172471,0
2007-11-26,17.161,17.197,16.569,16.668,242872,0
2007-11-27,17.197,17.395,16.883,17.197,503065,0
2007-11-28,17.26,17.78,17.054,17.341,449356,0
2007-11-29,17.054,17.117,16.794,17.018,363315,0
2007-11-30,17.296,17.404,17.054,17.143,226616,0
2007-12-03,17.332,17.628,17.242,17.565,210263,0
2007-12-04,17.708,17.727,17.439,17.646,299746,0
2007-12-05,18.067,18.354,17.852,18.067,488436,0
2007-12-06,18.103,18.507,17.906,18.292,292031,0
2007-12-07,18.444,18.839,18.112,18.471,254712,0
2007-12-10,18.328,18.328,17.852,18.005,576401,0
2007-12-11,17.798,17.798,16.946,17.215,547957,0
2007-12-12,17.448,17.852,17.35,17.431,186910,0
2007-12-13,17.161,17.368,17.036,17.26,144245,0
2007-12-14,17.233,17.448,16.991,17.036,291979,0
2007-12-17,16.372,16.426,15.726,16.228,583238,0
2007-12-18,16.704,16.901,16.21,16.408,239788,0
2007-12-19,16.74,17.081,16.74,16.919,271994,0
2007-12-20,16.812,16.892,16.515,16.614,134395,0
2007-12-21,16.695,17.009,16.605,16.821,307642,0
2007-12-24,17.036,17.431,17.036,17.197,115470,0
2007-12-26,17.574,17.763,17.332,17.7,135527,0
2007-12-27,17.736,17.933,17.52,17.574,93625,0
2007-12-28,17.933,17.933,17.7,17.825,100152,0
2007-12-31,18.274,18.57,18.202,18.346,247856,0
2008-01-02,18.48,18.695,17.87,18.157,142911,0
2008-01-03,18.157,18.363,17.987,18.328,115707,0
2008-01-04,18.112,18.112,17.484,17.664,389491,0
2008-01-07,17.368,17.637,16.632,17.17,356998,0
2008-01-08,17.547,17.601,16.964,17.143,346382,0
2008-01-09,17.215,17.323,17.036,17.287,261675,0
2008-01-10,17.395,17.655,17.26,17.619,229202,0
2008-01-11,17.484,17.655,17.323,17.431,94863,0
2008-01-14,17.538,17.691,17.35,17.574,196142,0
2008-01-15,17.61,17.807,17.323,17.404,157458,0
2008-01-16,17.87,18.238,17.529,17.753,459388,0
2008-01-17,17.843,18.059,17.117,17.206,637246,0
2008-01-18,17.368,17.52,16.964,17.188,646337,0
2008-01-22,16.883,17.368,16.785,17.278,424113,0
2008-01-23,16.74,16.964,16.148,16.802,434414,0
2008-01-24,16.542,16.686,16.184,16.587,200603,0
2008-01-25,16.677,16.677,16.202,16.381,124077,0
2008-01-28,16.471,16.919,16.408,16.91,241655,0
2008-01-29,17.26,17.323,16.964,17.17,349689,0
2008-01-30,17.233,17.421,16.785,17.233,665037,0
2008-01-31,17.126,17.78,16.982,17.242,513647,0
2008-02-01,17.368,17.843,17.323,17.771,387963,0
2008-02-04,18.085,18.211,17.915,18.085,294393,0
2008-02-05,18.13,18.13,17.619,17.708,310913,0
2008-02-06,18.157,18.157,17.52,17.763,337472,0
2008-02-07,17.736,17.78,17.323,17.448,533838,0
2008-02-08,17.278,18.274,17.278,18.274,299477,0
2008-02-11,18.184,18.184,17.377,17.825,251812,0
2008-02-12,17.718,18.059,17.61,17.825,184141,0
2008-02-13,17.933,18.211,17.718,18.112,220116,0
2008-02-14,18.112,18.193,17.933,18.085,233816,0
2008-02-15,17.771,17.852,17.628,17.852,128968,0
2008-02-19,18.05,18.067,17.736,17.816,204480,0
2008-02-20,17.431,17.664,16.982,17.323,259014,0
2008-02-21,17.574,17.691,17.215,17.314,140354,0
2008-02-22,17.242,17.421,16.865,17.269,213190,0
2008-02-25,17.502,17.708,17.368,17.547,314199,0
2008-02-26,17.484,17.798,17.439,17.52,172654,0
2008-02-27,17.61,17.861,17.61,17.708,187796,0
2008-02-28,17.789,17.861,17.637,17.798,130313,0
2008-02-29,17.763,17.763,17.493,17.583,124191,0
2008-03-03,17.601,18.157,17.413,17.924,197442,0
2008-03-04,18.032,18.032,17.574,17.915,87077,0
2008-03-05,17.996,18.193,17.78,17.987,127522,0
2008-03-06,17.816,18.005,17.484,17.664,126442,0
2008-03-07,17.484,17.7,17.323,17.646,97143,0
2008-03-10,17.834,17.888,17.601,17.646,156601,0
2008-03-11,18.032,18.74,18.005,18.543,279910,0
2008-03-12,18.453,18.848,17.861,18.184,270681,0
2008-03-13,18.121,19.305,17.906,19.072,818660,0
2008-03-14,19.108,19.153,18.507,18.606,569789,0
2008-03-17,18.489,19.35,17.906,18.372,691319,0
2008-03-18,18.875,19.045,18.175,18.74,746703,0
2008-03-19,18.722,18.758,17.906,18.085,356186,0
2008-03-20,18.363,18.686,18.229,18.606,233411,0
2008-03-24,19.108,19.512,18.893,19.144,528663,0
2008-03-25,19.736,19.763,19.108,19.485,415438,0
2008-03-26,19.108,19.126,18.462,18.902,322516,0
2008-03-27,18.839,18.893,18.399,18.606,168594,0
2008-03-28,18.642,18.677,18.372,18.381,124680,0
2008-03-31,18.65,18.902,18.489,18.65,345318,0
2008-04-01,18.31,18.606,18.059,18.489,248891,0
2008-04-02,18.444,18.642,18.211,18.39,197994,0
2008-04-03,18.067,18.319,17.924,18.229,263452,0
2008-04-04,18.229,18.274,17.933,18.094,307523,0
2008-04-07,17.825,18.067,17.108,17.448,699436,0
2008-04-08,17.448,17.87,17.448,17.852,254340,0
2008-04-09,17.798,18.067,17.646,17.673,124500,0
2008-04-10,17.879,18.516,17.708,18.256,215716,0
2008-04-11,18.193,18.193,17.736,17.924,150042,0
2008-04-14,17.942,18.274,17.906,18.103,145332,0
2008-04-15,18.39,18.606,18.193,18.435,206196,0
2008-04-16,18.435,18.992,18.435,18.902,317747,0
2008-04-17,18.947,19.045,18.57,18.884,292565,0
2008-04-18,19.063,19.395,19.063,19.395,216081,0
2008-04-21,19.341,19.341,19.108,19.171,220362,0
2008-04-22,19,19,18.516,18.758,243133,0
2008-04-23,18.66,18.731,18.346,18.695,141494,0
2008-04-24,18.274,18.677,18.274,18.57,113641,0
2008-04-25,18.722,18.722,18.363,18.525,105937,0
2008-04-28,18.66,19.162,18.606,18.929,121809,0
2008-04-29,19.09,19.395,19,19.171,122804,0
2008-04-30,19.368,19.503,19.207,19.332,127005,0
2008-05-01,19.341,19.682,19.332,19.512,99664,0
2008-05-02,19.898,19.898,19.395,19.682,109112,0
2008-05-05,19.296,19.296,18.516,18.713,388971,0
2008-05-06,18.722,18.722,18.148,18.48,327399,0
2008-05-07,18.48,18.695,18.48,18.561,132629,0
2008-05-08,18.507,18.669,18.498,18.561,94019,0
2008-05-09,18.462,18.57,18.157,18.247,158383,0
2008-05-12,18.417,18.911,18.417,18.669,463976,0
2008-05-13,18.426,18.65,18.22,18.57,554229,0
2008-05-14,18.642,18.947,18.579,18.633,141448,0
2008-05-15,18.893,19.09,18.615,18.974,116354,0
2008-05-16,18.983,19.135,18.758,19.018,221458,0
2008-05-19,19.305,19.61,19.171,19.584,185197,0
2008-05-20,19.61,19.655,19.287,19.359,249257,0
2008-05-21,19.512,19.906,19.458,19.646,328731,0
2008-05-22,19.853,20.149,19.79,20.032,349797,0
2008-05-23,19.844,19.969,19.449,19.853,226879,0
2008-05-27,19.772,20.525,19.646,20.454,233056,0
2008-05-28,20.292,20.355,19.871,20.265,227970,0
2008-05-29,20.185,20.4,19.978,20.31,273853,0
2008-05-30,20.274,20.409,19.736,20.149,265830,0
2008-06-02,20.229,20.427,19.691,20.409,395938,0
2008-06-03,20.346,20.346,19.844,19.915,243862,0
2008-06-04,19.709,20.185,19.521,19.862,231402,0
2008-06-05,19.844,20.14,19.628,20.14,169959,0
2008-06-06,19.871,20.104,19.431,19.566,105938,0
2008-06-09,19.808,19.826,19.422,19.557,73800,0
2008-06-10,19.548,19.853,19.243,19.808,93479,0
2008-06-11,19.512,19.512,18.821,19.117,288271,0
2008-06-12,19.108,19.449,18.992,19.063,58935,0
2008-06-13,19.808,19.942,19.485,19.584,203081,0
2008-06-16,19.323,19.844,19.323,19.772,171542,0
2008-06-17,19.906,20.122,19.844,19.871,183519,0
2008-06-18,19.718,19.969,19.682,19.88,77163,0
2008-06-19,20.095,20.095,19.817,20.023,64971,0
2008-06-20,20.095,20.176,19.898,19.96,104306,0
2008-06-23,20.05,20.176,19.655,19.817,140614,0
2008-06-24,19.942,20.283,19.906,20.023,162346,0
2008-06-25,20.158,20.256,19.817,20.131,164036,0
2008-06-26,19.978,19.978,19.512,19.646,127374,0
2008-06-27,20.023,20.059,19.655,19.727,150408,0
2008-06-30,19.817,20.059,19.467,19.718,232151,0
2008-07-01,19.673,19.772,19.296,19.763,145863,0
2008-07-02,19.987,20.014,19.422,19.431,119748,0
2008-07-03,19.763,19.889,19.521,19.566,78258,0
2008-07-07,19.835,20.023,19.619,19.754,143329,0
2008-07-08,19.835,19.835,19.108,19.557,144005,0
2008-07-09,19.844,19.978,19.566,19.709,279814,0
2008-07-10,19.341,19.341,18.552,19.108,296657,0
2008-07-11,18.686,18.749,18.31,18.633,233156,0
2008-07-14,19.171,19.171,18.812,19,133715,0
2008-07-15,18.857,19.566,18.731,19.063,283895,0
2008-07-16,19,19.521,18.776,19.413,369526,0
2008-07-17,19.135,19.323,18.821,19.108,162791,0
2008-07-18,19.126,19.225,19.045,19.135,159404,0
2008-07-21,19.162,19.458,19.018,19.108,216656,0
2008-07-22,18.758,19.063,18.615,18.983,136761,0
2008-07-23,18.83,19,18.722,18.749,98484,0
2008-07-24,18.633,18.731,18.444,18.48,68112,0
2008-07-25,18.597,18.875,18.525,18.821,66926,0
2008-07-28,18.812,18.812,18.372,18.588,113299,0
2008-07-29,18.794,19,18.615,18.83,230119,0
2008-07-30,18.579,18.839,18.462,18.731,70130,0
2008-07-31,18.408,18.525,17.771,18.166,298128,0
2008-08-01,17.708,18.139,17.233,17.493,594547,0
2008-08-04,17.431,17.601,16.91,17.054,696886,0
2008-08-05,17.323,17.753,17.224,17.628,320785,0
2008-08-06,17.906,18.193,17.744,18.175,269145,0
2008-08-07,17.969,18.274,17.466,17.619,292635,0
2008-08-08,17.377,18.094,17.368,17.951,113848,0
2008-08-11,17.879,18.202,17.879,18.032,93440,0
2008-08-12,18.202,18.319,18.085,18.319,129382,0
2008-08-13,18.274,18.283,18.041,18.184,105546,0
2008-08-14,18.274,18.328,18.005,18.22,58235,0
2008-08-15,18.283,18.444,18.121,18.328,102851,0
2008-08-18,18.274,18.444,18.067,18.22,107089,0
2008-08-19,18.354,18.354,18.032,18.157,160408,0
2008-08-20,18.032,18.238,18.023,18.139,135636,0
2008-08-21,18.265,18.722,18.265,18.606,168437,0
2008-08-22,18.606,18.677,18.462,18.65,68563,0
2008-08-25,18.812,18.812,18.57,18.66,129396,0
2008-08-26,18.543,18.66,18.31,18.444,144445,0
2008-08-27,17.888,18.059,17.556,17.978,200650,0
2008-08-28,17.708,18.014,17.323,17.888,181785,0
2008-08-29,17.852,18.005,17.7,17.708,74958,0
2008-09-02,17.969,18.032,17.789,17.816,54393,0
2008-09-03,17.951,18.238,17.825,18.023,97127,0
2008-09-04,17.996,18.112,17.879,18.041,153678,0
2008-09-05,17.942,17.942,17.664,17.718,156741,0
2008-09-08,18.283,18.283,17.879,18.014,84332,0
2008-09-09,18.059,18.139,17.7,17.736,159076,0
2008-09-10,18.023,18.05,17.682,17.834,118525,0
2008-09-11,17.395,17.395,16.928,17.368,146367,0
2008-09-12,17.09,17.655,17.09,17.448,102665,0
2008-09-15,16.668,17.404,16.614,17.036,100776,0
2008-09-16,16.883,17.117,16.614,16.982,88210,0
2008-09-17,15.986,16.39,15.43,15.618,323653,0
2008-09-18,15.188,15.322,14.129,14.712,771711,0
2008-09-19,15.762,15.762,15.125,15.538,191482,0
2008-09-22,15.367,15.394,14.614,14.757,343732,0
2008-09-23,15.233,15.654,15.233,15.502,217948,0
2008-09-24,16.076,16.291,15.744,16.004,113644,0
2008-09-25,16.291,16.596,16.157,16.282,80263,0
2008-09-26,15.762,16.417,15.762,16.417,76157,0
2008-09-29,15.591,16.022,15.134,15.421,162263,0
2008-09-30,15.313,15.789,15.242,15.304,142965,0
2008-10-01,15.242,15.771,15.242,15.663,69446,0
2008-10-02,16.04,16.48,16.022,16.202,179041,0
2008-10-03,16.13,16.578,16.121,16.148,120153,0
2008-10-06,15.636,16.076,15.197,15.744,774295,0
2008-10-07,15.744,16.578,15.744,15.879,174556,0
2008-10-08,15.367,15.69,15.17,15.547,122068,0
2008-10-09,15.556,16.193,15.529,15.573,203246,0
2008-10-10,14.973,15.367,14.12,15.26,263714,0
2008-10-13,15.376,16.112,15.376,16.04,87570,0
2008-10-14,16.399,16.695,16.273,16.39,302821,0
2008-10-15,15.825,16.004,15.286,15.349,380271,0
2008-10-16,15.269,15.78,15.269,15.78,130444,0
2008-10-17,15.376,15.95,15.376,15.627,198928,0
2008-10-20,15.825,16.157,15.825,15.995,247629,0
2008-10-21,16.166,16.515,15.941,16.022,745867,0
2008-10-22,15.582,15.735,15.152,15.322,246856,0
2008-10-23,15.699,16.237,15.582,15.914,473307,0
2008-10-24,15.286,15.771,15.107,15.618,120436,0
2008-10-27,15.008,15.179,14.56,14.955,150499,0
2008-10-28,15.035,15.556,14.784,15.538,207527,0
2008-10-29,15.035,15.663,14.829,15.367,263786,0
2008-10-30,15.52,15.789,15.242,15.789,192045,0
2008-10-31,15.538,15.914,15.484,15.52,182940,0
2008-11-03,15.43,15.941,15.43,15.538,171791,0
2008-11-04,15.502,15.843,15.439,15.573,150078,0
2008-11-05,15.026,15.466,15.026,15.179,209735,0
2008-11-06,15.017,15.089,14.739,14.946,94594,0
2008-11-07,14.955,16.022,14.955,15.466,281014,0
2008-11-10,15.313,15.897,15.313,15.609,246177,0
2008-11-11,15.269,15.573,15.107,15.152,299098,0
2008-11-12,14.739,14.739,14.102,14.102,207969,0
2008-11-13,14.129,14.623,13.654,14.542,187714,0
2008-11-14,14.219,14.488,14.111,14.138,75221,0
2008-11-17,14.084,14.111,13.654,13.77,138399,0
2008-11-18,13.582,14.04,13.331,13.618,104449,0
2008-11-19,13.456,13.77,13.08,13.142,272161,0
2008-11-20,13.044,13.663,12.802,12.963,475826,0
2008-11-21,13.214,13.555,11.644,13.133,194609,0
2008-11-24,12.541,12.766,12.03,12.649,352592,0
2008-11-25,12.855,13.376,12.73,13.098,354300,0
2008-11-26,12.81,13.376,12.676,13.349,124648,0
2008-11-28,13.107,13.169,12.927,12.963,64105,0
2008-12-01,13.044,13.044,12.532,12.586,156526,0
2008-12-02,13.026,13.331,12.855,13.178,333181,0
2008-12-03,13.053,13.582,12.981,13.546,394103,0
2008-12-04,13.349,13.959,13.223,13.627,361810,0
2008-12-05,13.681,13.896,13.223,13.815,349710,0
2008-12-08,14.443,14.703,14.156,14.389,409014,0
2008-12-09,14.031,14.327,13.842,13.977,369481,0
2008-12-10,13.887,13.887,13.465,13.627,591817,0
2008-12-11,13.447,13.519,13.196,13.349,184097,0
2008-12-12,13.304,13.447,13.044,13.358,104293,0
2008-12-15,12.757,12.837,12.631,12.694,300377,0
2008-12-16,13.053,13.618,13.053,13.591,207229,0
2008-12-17,13.331,13.869,13.331,13.573,140211,0
2008-12-18,13.582,13.582,13.142,13.214,266464,0
2008-12-19,13.519,13.528,13.053,13.223,142607,0
2008-12-22,13.295,13.295,12.443,12.784,568972,0
2008-12-23,13.151,13.304,12.873,12.945,170754,0
2008-12-24,12.829,12.829,12.362,12.649,78376,0
2008-12-26,12.703,12.739,12.577,12.595,149812,0
2008-12-29,12.837,13.017,12.73,12.9,173077,0
2008-12-30,13.295,13.456,13.151,13.385,152850,0
2008-12-31,13.268,13.806,13.259,13.708,231407,0
2009-01-02,13.699,13.869,13.609,13.869,51489,0
2009-01-05,13.456,13.6,13.358,13.537,82394,0
2009-01-06,13.501,13.501,13.124,13.268,226385,0
2009-01-07,13.268,13.295,13.124,13.169,276256,0
2009-01-08,13.089,13.142,12.873,13.098,160144,0
2009-01-09,13.098,13.124,12.918,13.124,28974,0
2009-01-12,13.268,13.268,12.864,12.99,133339,0
2009-01-13,13.044,13.286,12.927,13.116,201523,0
2009-01-14,12.631,12.927,12.595,12.882,185232,0
2009-01-15,12.739,12.9,12.505,12.613,189600,0
2009-01-16,12.873,13.116,12.829,13.044,315504,0
2009-01-20,13.187,13.322,12.999,13.044,212750,0
2009-01-21,13.053,13.133,12.837,13.124,219725,0
2009-01-22,12.855,12.855,12.523,12.631,100850,0
2009-01-23,12.622,13.008,12.344,12.559,230824,0
2009-01-26,12.505,12.918,12.505,12.882,135033,0
2009-01-27,12.595,12.864,12.461,12.667,114452,0
2009-01-28,12.873,13.107,12.837,13.098,268554,0
2009-01-29,12.837,12.963,12.631,12.631,110219,0
2009-01-30,12.64,12.9,12.523,12.837,412642,0
2009-02-02,12.649,12.873,12.631,12.712,228432,0
2009-02-03,12.712,13.133,12.712,13.017,145936,0
2009-02-04,13.178,13.456,13.151,13.349,172415,0
2009-02-05,13.16,13.501,13.16,13.385,118734,0
2009-02-06,13.456,13.636,13.331,13.636,187120,0
2009-02-09,14.111,14.111,13.528,13.752,171475,0
2009-02-10,13.537,13.6,13.196,13.304,69953,0
2009-02-11,13.25,13.25,13.071,13.133,97598,0
2009-02-12,12.864,12.864,12.613,12.784,126747,0
2009-02-13,12.712,12.819,12.631,12.766,69842,0
2009-02-17,12.712,12.775,12.416,12.425,224722,0
2009-02-18,12.73,12.81,12.559,12.631,79471,0
2009-02-19,12.945,12.981,12.757,12.766,82319,0
2009-02-20,12.577,12.775,12.461,12.775,142046,0
2009-02-23,12.048,12.048,11.151,11.815,276755,0
2009-02-24,11.725,11.779,11.214,11.653,830083,0
2009-02-25,11.474,11.913,11.474,11.734,166240,0
2009-02-26,12.021,12.12,11.878,11.94,91284,0
2009-02-27,11.815,12.174,11.815,11.976,64517,0
2009-03-02,11.492,11.617,11.124,11.42,267300,0
2009-03-03,11.653,11.895,11.635,11.734,159042,0
2009-03-04,11.806,12.075,11.546,11.976,191342,0
2009-03-05,11.232,11.581,11.115,11.348,106679,0
2009-03-06,11.384,11.895,11.223,11.375,192779,0
2009-03-09,11.079,11.339,11.061,11.187,135291,0
2009-03-10,11.187,11.501,11.088,11.483,98515,0
2009-03-11,11.528,11.626,11.384,11.581,115944,0
2009-03-12,11.465,11.851,11.339,11.815,72118,0
2009-03-13,11.94,11.94,11.635,11.878,144597,0
2009-03-16,11.68,11.716,11.223,11.348,100947,0
2009-03-17,11.447,11.564,11.241,11.564,60894,0
2009-03-18,11.707,12.03,11.573,12.021,138267,0
2009-03-19,12.066,12.272,11.815,11.878,69188,0
2009-03-20,11.922,12.048,11.779,12.012,82345,0
2009-03-23,11.976,12.021,11.824,12.021,90977,0
2009-03-24,11.725,11.779,11.599,11.644,49269,0
2009-03-25,11.958,12.595,11.949,12.209,168976,0
2009-03-26,12.55,12.864,12.541,12.649,139332,0
2009-03-27,12.559,12.622,12.281,12.407,60839,0
2009-03-30,12.084,12.281,11.976,12.281,71530,0
2009-03-31,12.407,12.748,12.398,12.559,119684,0
2009-04-01,12.245,12.505,12.138,12.344,84870,0
2009-04-02,12.586,12.757,12.532,12.658,50725,0
2009-04-03,12.452,12.703,12.299,12.622,129145,0
2009-04-06,12.398,12.846,12.398,12.748,83359,0
2009-04-07,12.425,12.586,12.38,12.47,59018,0
2009-04-08,12.461,12.595,12.245,12.299,112097,0
2009-04-09,12.398,12.864,12.398,12.775,177937,0
2009-04-13,12.667,12.766,12.47,12.595,65310,0
2009-04-14,12.739,12.739,12.416,12.631,88581,0
2009-04-15,12.541,12.739,12.38,12.703,162319,0
2009-04-16,12.793,12.864,12.613,12.802,106052,0
2009-04-17,12.631,12.775,12.47,12.712,156537,0
2009-04-20,12.479,12.667,12.407,12.505,99730,0
2009-04-21,12.577,12.909,12.577,12.909,88395,0
2009-04-22,13.08,13.385,12.972,13.223,89807,0
2009-04-23,13.376,13.618,13.331,13.609,100855,0
2009-04-24,13.501,13.752,13.465,13.752,161942,0
2009-04-27,13.439,13.645,13.367,13.564,89892,0
2009-04-28,13.295,13.833,13.295,13.833,147486,0
2009-04-29,13.77,13.869,13.6,13.752,92488,0
2009-04-30,13.717,14.004,13.376,13.501,189474,0
2009-05-01,13.564,13.77,13.403,13.672,117548,0
2009-05-04,13.573,13.914,13.573,13.887,216681,0
2009-05-05,13.519,13.699,13.394,13.582,185285,0
2009-05-06,13.744,13.95,13.663,13.95,77973,0
2009-05-07,13.887,13.95,13.546,13.708,113658,0
2009-05-08,13.761,14.031,13.555,14.031,116944,0
2009-05-11,13.564,13.959,13.564,13.851,146440,0
2009-05-12,13.941,13.977,13.752,13.77,92044,0
2009-05-13,13.725,13.968,13.6,13.77,119620,0
2009-05-14,13.672,14.111,13.672,13.959,104641,0
2009-05-15,13.995,14.111,13.914,14.084,164940,0
2009-05-18,13.959,13.986,13.77,13.887,235237,0
2009-05-19,14.291,14.318,14.12,14.156,147495,0
2009-05-20,14.506,14.623,14.291,14.425,96203,0
2009-05-21,14.111,14.201,13.797,13.959,136863,0
2009-05-22,14.12,14.21,13.555,13.914,150645,0
2009-05-26,14.022,14.336,13.824,14.228,86094,0
2009-05-27,14.102,14.273,13.77,13.887,246125,0
2009-05-28,13.995,14.04,13.717,13.887,207403,0
2009-05-29,14.022,14.192,13.959,14.12,221972,0
2009-06-01,14.434,14.605,14.38,14.461,214470,0
2009-06-02,14.291,14.291,14.004,14.201,289712,0
2009-06-03,13.95,13.95,13.537,13.645,173747,0
2009-06-04,14.138,14.748,14.004,14.587,443010,0
2009-06-05,14.605,14.999,14.596,14.766,237191,0
2009-06-08,14.703,14.919,14.425,14.811,217975,0
2009-06-09,14.955,14.999,14.497,14.587,279071,0
2009-06-10,14.784,14.82,14.443,14.614,97213,0
2009-06-11,14.694,14.919,14.667,14.865,103620,0
2009-06-12,14.748,14.973,14.748,14.955,129765,0
2009-06-15,14.102,14.102,13.735,13.959,407510,0
2009-06-16,14.004,14.022,13.824,13.833,168178,0
2009-06-17,13.788,13.788,13.331,13.708,93480,0
2009-06-18,13.582,13.699,13.394,13.537,146704,0
2009-06-19,13.869,13.878,13.591,13.663,120069,0
2009-06-22,13.582,13.582,13.295,13.331,143508,0
2009-06-23,13.573,13.735,13.501,13.582,223978,0
2009-06-24,13.663,14.156,13.663,14.013,185415,0
2009-06-25,13.878,14.156,13.878,14.111,72298,0
2009-06-26,14.058,14.327,14.004,14.228,40897,0
2009-06-29,14.21,14.371,14.111,14.192,123631,0
2009-06-30,14.345,14.407,14.156,14.201,59310,0
2009-07-01,14.461,14.658,14.362,14.452,88026,0
2009-07-02,14.407,14.596,14.336,14.596,96320,0
2009-07-06,14.111,14.336,13.941,14.246,141388,0
2009-07-07,14.031,14.524,14.031,14.12,275299,0
2009-07-08,14.12,14.443,13.986,14.04,124565,0
2009-07-09,14.21,14.228,13.986,14.129,37199,0
2009-07-10,14.04,14.21,13.923,14.111,55224,0
2009-07-13,14.084,14.237,14.004,14.21,100058,0
2009-07-14,14.3,14.3,14.066,14.12,185988,0
2009-07-15,14.129,14.246,14.102,14.192,251825,0
2009-07-16,14.542,14.892,14.542,14.892,218539,0
2009-07-17,14.865,14.865,14.676,14.811,46808,0
2009-07-20,15.233,15.367,15.233,15.367,117390,0
2009-07-21,15.403,15.493,14.973,15.197,279670,0
2009-07-22,15.269,15.394,15.215,15.322,82881,0
2009-07-23,15.044,15.322,14.802,14.919,152278,0
2009-07-24,14.73,15.098,14.73,14.999,118896,0
2009-07-27,15.412,15.897,14.928,15.107,431809,0
2009-07-28,15.304,15.744,15.233,15.69,245592,0
2009-07-29,15.798,15.798,15.385,15.457,91555,0
2009-07-30,15.582,15.618,15.349,15.385,86793,0
2009-07-31,15.376,15.672,15.376,15.672,85518,0
2009-08-03,15.717,15.717,15.116,15.421,111431,0
2009-08-04,16.022,16.157,14.596,14.793,204985,0
2009-08-05,14.703,14.712,13.977,14.389,282875,0
2009-08-06,14.694,14.703,14.371,14.443,143563,0
2009-08-07,14.497,14.605,14.371,14.596,169291,0
2009-08-10,14.542,14.91,14.264,14.416,168966,0
2009-08-11,14.452,14.569,14.246,14.3,142266,0
2009-08-12,14.73,14.802,14.596,14.784,586113,0
2009-08-13,15.125,15.385,15.017,15.125,320190,0
2009-08-14,15.233,15.34,15.071,15.125,209390,0
2009-08-17,14.784,14.883,14.506,14.865,151806,0
2009-08-18,15.125,15.188,14.793,14.901,93215,0
2009-08-19,14.766,15.026,14.748,14.919,127341,0
2009-08-20,15.017,15.017,14.883,14.937,66244,0
2009-08-21,14.919,15.107,14.919,15.107,148464,0
2009-08-24,15.233,15.385,15.152,15.367,254365,0
2009-08-25,15.385,15.609,15.385,15.457,96151,0
2009-08-26,15.331,15.394,15.224,15.304,79250,0
2009-08-27,15.313,15.573,15.107,15.269,329066,0
2009-08-28,15.412,15.412,15.215,15.331,31458,0
2009-08-31,15.618,16.049,15.618,15.959,192805,0
2009-09-01,15.941,16.121,15.941,15.986,174750,0
2009-09-02,15.986,16.21,15.923,15.995,77098,0
2009-09-03,16.112,16.184,15.995,16.175,159202,0
2009-09-04,16.148,16.471,16.13,16.471,63190,0
2009-09-08,16.417,16.596,16.067,16.282,253042,0
2009-09-09,16.363,16.453,16.21,16.408,138379,0
2009-09-10,16.157,16.184,15.843,15.968,222195,0
2009-09-11,15.959,16.121,15.887,15.95,87743,0
2009-09-14,15.645,15.681,15.493,15.636,112054,0
2009-09-15,15.609,15.744,15.52,15.627,59653,0
2009-09-16,15.627,16.121,15.627,16.067,126393,0
2009-09-17,15.609,15.852,15.233,15.708,128760,0
2009-09-18,15.654,15.834,15.591,15.618,113922,0
2009-09-21,15.573,15.771,15.502,15.735,38761,0
2009-09-22,15.807,15.932,15.726,15.879,35456,0
2009-09-23,15.95,16.139,15.789,16.031,158894,0
2009-09-24,16.022,16.022,15.735,15.995,224406,0
2009-09-25,15.914,16.39,15.914,16.363,343687,0
2009-09-28,15.986,16.112,15.789,15.986,197285,0
2009-09-29,15.565,15.834,15.538,15.717,374367,0
2009-09-30,15.699,15.771,15.52,15.636,266286,0
2009-10-01,15.484,15.708,15.475,15.475,76439,0
2009-10-02,14.955,15.43,14.883,15.376,110606,0
2009-10-05,15.959,16.175,15.914,16.148,141408,0
2009-10-06,16.462,16.462,16.21,16.309,103885,0
2009-10-07,16.255,16.3,16.13,16.193,41360,0
2009-10-08,16.291,16.291,16.094,16.175,41154,0
2009-10-09,16.166,16.363,16.166,16.363,47368,0
2009-10-12,16.489,16.524,16.318,16.426,45015,0
2009-10-13,16.507,16.641,16.435,16.632,86337,0
2009-10-14,16.695,16.776,16.596,16.767,79836,0
2009-10-15,16.336,16.569,16.336,16.551,80706,0
2009-10-16,16.453,16.48,16.309,16.309,55804,0
2009-10-19,16.291,16.524,16.291,16.524,80054,0
2009-10-20,16.453,16.497,16.363,16.489,76429,0
2009-10-21,16.551,16.677,16.497,16.515,79379,0
2009-10-22,16.704,16.821,16.641,16.686,66322,0
2009-10-23,16.919,16.919,16.489,16.551,48238,0
2009-10-26,16.605,16.605,16.175,16.202,66214,0
2009-10-27,16.453,16.507,16.327,16.426,54966,0
2009-10-28,16.327,16.336,15.771,15.798,68742,0
2009-10-29,15.968,16.013,15.789,15.959,129156,0
2009-10-30,15.636,15.897,15.618,15.663,56221,0
2009-11-02,15.753,15.843,15.304,15.538,91227,0
2009-11-03,15.304,15.618,15.188,15.439,101602,0
2009-11-04,15.852,16.157,15.735,15.914,82064,0
2009-11-05,15.681,15.816,15.609,15.744,92813,0
2009-11-06,15.699,15.914,15.457,15.87,124777,0
2009-11-09,15.834,16.076,15.807,15.95,468604,0
2009-11-10,15.78,15.789,15.618,15.69,222920,0
2009-11-11,15.573,15.681,15.43,15.493,148498,0
2009-11-12,15.645,15.645,15.089,15.188,149253,0
2009-11-13,15.322,15.331,15.125,15.152,93668,0
2009-11-16,15.295,15.466,15.17,15.403,224237,0
2009-11-17,15.403,15.412,15.206,15.367,123256,0
2009-11-18,15.412,15.421,15.233,15.376,92911,0
2009-11-19,15.349,15.349,15.26,15.313,183724,0
2009-11-20,15.277,15.43,15.161,15.286,235788,0
2009-11-23,15.215,15.215,14.973,15.143,276621,0
2009-11-24,15.143,15.206,15.053,15.179,200322,0
2009-11-25,15.286,15.654,15.286,15.556,206356,0
2009-11-27,15.242,15.493,15.143,15.358,66386,0
2009-11-30,15.367,15.52,15.206,15.331,88099,0
2009-12-01,15.699,15.771,15.645,15.681,141700,0
2009-12-02,15.789,15.914,15.591,15.69,116608,0
2009-12-03,15.798,16.058,15.798,15.879,96341,0
2009-12-04,15.717,16.022,15.717,15.879,91145,0
2009-12-07,15.771,16.031,15.708,16.022,213304,0
2009-12-08,16.031,16.058,15.968,16.04,105282,0
2009-12-09,15.986,16.112,15.95,16.049,165580,0
2009-12-10,16.193,16.193,15.959,16.004,82287,0
2009-12-11,16.013,16.076,15.995,16.058,145808,0
2009-12-14,16.184,16.184,16.049,16.175,127303,0
2009-12-15,16.112,16.166,16.076,16.139,117309,0
2009-12-16,16.076,16.112,15.995,16.022,175481,0
2009-12-17,15.789,15.977,15.699,15.95,154188,0
2009-12-18,16.013,16.013,15.816,15.906,200264,0
2009-12-21,15.995,16.202,15.986,16.202,110543,0
2009-12-22,16.228,16.354,16.13,16.193,46521,0
2009-12-23,16.202,16.246,16.067,16.157,36049,0
2009-12-24,16.228,16.336,16.228,16.336,16838,0
2009-12-28,16.542,16.722,16.515,16.722,118770,0
2009-12-29,16.722,16.848,16.614,16.785,403241,0
2009-12-30,16.874,17.072,16.838,17,73144,0
2009-12-31,17.108,17.108,16.848,16.919,82616,0
2010-01-04,17.17,17.188,16.946,17.063,103925,0
2010-01-05,17.009,17.027,16.731,16.955,273602,0
2010-01-06,16.991,17.117,16.883,17.054,150707,0
2010-01-07,16.919,16.946,16.578,16.794,170563,0
2010-01-08,16.74,16.919,16.659,16.919,67414,0
2010-01-11,16.91,16.91,16.668,16.758,114211,0
2010-01-12,16.623,16.812,16.623,16.812,69692,0
2010-01-13,17.018,17.278,17.018,17.143,90045,0
2010-01-14,17.206,17.233,17.009,17.143,57566,0
2010-01-15,17.179,17.233,16.946,16.955,114159,0
2010-01-19,17.619,18.157,17.619,18.103,255932,0
2010-01-20,17.951,17.951,17.637,17.744,121181,0
2010-01-21,17.332,17.359,17.117,17.269,242261,0
2010-01-22,17.278,17.278,17.045,17.108,203214,0
2010-01-25,17.099,17.359,17.099,17.242,132469,0
2010-01-26,17.018,17.108,16.937,17.045,127000,0
2010-01-27,16.883,17.224,16.856,17.045,488439,0
2010-01-28,17.251,17.475,17.251,17.475,133466,0
2010-01-29,17.458,17.52,17.233,17.233,129861,0
2010-02-01,17.242,17.377,17.215,17.341,133707,0
2010-02-02,17.511,17.574,17.332,17.484,87525,0
2010-02-03,17.493,17.601,17.377,17.529,320876,0
2010-02-04,17.511,17.529,17.278,17.386,202581,0
2010-02-05,17.404,17.431,17.126,17.26,319539,0
2010-02-08,17.565,18.014,17.565,17.664,207259,0
2010-02-09,17.861,17.861,17.583,17.637,106985,0
2010-02-10,17.538,17.574,17.368,17.466,110178,0
2010-02-11,17.825,18.695,17.825,18.346,425458,0
2010-02-12,18.301,18.301,18.059,18.256,149888,0
2010-02-16,18.274,18.606,18.274,18.552,192953,0
2010-02-17,18.677,18.677,18.408,18.498,88562,0
2010-02-18,18.381,18.695,18.363,18.552,142901,0
2010-02-19,18.489,18.525,18.363,18.498,119050,0
2010-02-22,18.686,18.731,18.534,18.713,203545,0
2010-02-23,18.866,19.018,18.749,18.785,186889,0
2010-02-24,19.09,19.279,19.018,19.135,196758,0
2010-02-25,19.216,19.727,19.063,19.709,338916,0
2010-02-26,19.763,19.763,19.503,19.628,394789,0
2010-03-01,19.772,19.924,19.736,19.772,269210,0
2010-03-02,20.077,20.149,19.906,20.05,351241,0
2010-03-03,19.584,19.709,19.323,19.521,357033,0
2010-03-04,20.005,20.059,19.61,19.906,212914,0
2010-03-05,20.005,20.068,19.745,19.942,229566,0
2010-03-08,20.05,20.238,19.942,20.095,151305,0
2010-03-09,19.512,19.664,19.332,19.548,413806,0
2010-03-10,19.601,19.996,19.601,19.826,218527,0
2010-03-11,20.176,20.364,19.996,20.355,144714,0
2010-03-12,20.454,20.508,20.22,20.391,185733,0
2010-03-15,20.131,20.283,20.032,20.149,192109,0
2010-03-16,20.086,20.472,20.023,20.391,577737,0
2010-03-17,19.969,20.059,19.799,19.835,346148,0
2010-03-18,19.467,19.871,19.377,19.745,635157,0
2010-03-19,19.637,19.691,19.332,19.386,191304,0
2010-03-22,19.296,19.503,19.207,19.467,297759,0
2010-03-23,19.718,19.754,19.485,19.754,281876,0
2010-03-24,19.736,19.736,19.521,19.628,168315,0
2010-03-25,19.709,19.79,19.548,19.655,206818,0
2010-03-26,19.844,19.844,19.601,19.682,241266,0
2010-03-29,19.996,20.086,19.781,19.969,228020,0
2010-03-30,20.149,20.158,19.978,20.086,226530,0
2010-03-31,20.185,20.328,20.14,20.265,333251,0
2010-04-01,20.409,20.606,20.409,20.516,265840,0
2010-04-05,20.22,20.283,20.005,20.158,220789,0
2010-04-06,20.023,20.131,19.915,20.05,228810,0
2010-04-07,19.96,20.005,19.745,19.781,250599,0
2010-04-08,19.314,19.386,19.027,19.341,286302,0
2010-04-09,19.323,19.386,19.252,19.368,93995,0
2010-04-12,19.332,19.485,19.296,19.359,192111,0
2010-04-13,19.189,19.189,18.884,19.162,189960,0
2010-04-14,19.027,19.027,18.677,18.938,191007,0
2010-04-15,18.642,18.875,18.552,18.848,220166,0
2010-04-16,18.749,18.749,18.516,18.516,513091,0
2010-04-19,18.498,18.624,18.184,18.507,184448,0
2010-04-20,18.292,18.48,18.265,18.48,257646,0
2010-04-21,18.507,18.597,18.247,18.48,213917,0
2010-04-22,18.516,18.543,18.363,18.435,55841,0
2010-04-23,18.35,18.707,18.35,18.68,92965,0
2010-04-26,18.238,18.363,17.637,18.346,516208,0
2010-04-27,18.363,18.426,18.175,18.175,226173,0
2010-04-28,18.059,18.157,17.807,17.825,217326,0
2010-04-29,17.646,17.852,17.431,17.664,298118,0
2010-04-30,17.565,17.807,17.565,17.619,96758,0
2010-05-03,17.628,17.7,17.538,17.628,312627,0
2010-05-04,16.812,16.812,16.372,16.462,532987,0
2010-05-05,15.968,16.318,15.152,16.139,640883,0
2010-05-06,16.228,16.237,15.125,15.932,598139,0
2010-05-07,16.112,16.112,15.466,15.547,621182,0
2010-05-10,16.973,16.982,16.363,16.812,500855,0
2010-05-11,16.435,16.471,16.202,16.327,196530,0
2010-05-12,16.417,16.417,16.058,16.175,243696,0
2010-05-13,16.273,16.372,16.148,16.193,156529,0
2010-05-14,16.148,16.273,15.744,15.816,285828,0
2010-05-17,16.237,16.354,15.977,16.139,183007,0
2010-05-18,16.21,16.237,15.914,16.067,269020,0
2010-05-19,15.852,16.04,15.852,15.977,161875,0
2010-05-20,15.439,15.52,15.197,15.367,260939,0
2010-05-21,15.233,15.556,15.17,15.349,188521,0
2010-05-24,15.735,15.914,15.591,15.672,237610,0
2010-05-25,15.439,16.013,15.439,16.013,375320,0
2010-05-26,16.058,16.246,15.699,15.932,640241,0
2010-05-27,16.067,16.345,15.995,16.264,214914,0
2010-05-28,16.166,16.39,15.941,15.986,202486,0
2010-06-01,15.529,15.69,15.376,15.412,255679,0
2010-06-02,15.43,15.663,15.331,15.627,223920,0
2010-06-03,15.69,15.744,15.502,15.6,137124,0
2010-06-04,15.502,15.618,15.161,15.242,264016,0
2010-06-07,14.641,14.892,14.631,14.712,230299,0
2010-06-08,14.802,14.847,14.578,14.829,155448,0
2010-06-09,15.017,15.143,14.874,15.008,144875,0
2010-06-10,14.901,14.981,14.721,14.919,185139,0
2010-06-11,14.919,15.116,14.865,15.071,164552,0
2010-06-14,15.197,15.251,15.026,15.107,135995,0
2010-06-15,15.286,15.448,15.224,15.448,207723,0
2010-06-16,15.215,15.295,14.874,15.251,137181,0
2010-06-17,15.215,15.215,14.973,15.125,91149,0
2010-06-18,15.242,15.242,14.999,15.116,201707,0
2010-06-21,15.152,15.286,15.089,15.224,171641,0
2010-06-22,15.286,15.331,15.188,15.251,145927,0
2010-06-23,15.179,15.412,15.125,15.376,167565,0
2010-06-24,15.125,15.224,14.973,14.973,196010,0
2010-06-25,15.071,15.116,14.892,14.919,129779,0
2010-06-28,14.587,14.757,14.533,14.596,168520,0
2010-06-29,14.362,14.524,13.995,14.058,180730,0
2010-06-30,13.902,14.043,13.669,13.688,330988,0
2010-07-01,13.708,13.833,13.555,13.663,188369,0
2010-07-02,13.663,13.735,13.609,13.609,74106,0
2010-07-06,13.923,14.12,13.672,13.69,162715,0
2010-07-07,13.672,13.968,13.672,13.968,93566,0
2010-07-08,14.156,14.228,14.075,14.219,94369,0
2010-07-09,14.309,14.336,14.049,14.165,208894,0
2010-07-12,14.362,14.38,14.031,14.183,214628,0
2010-07-13,14.533,14.658,14.398,14.631,167195,0
2010-07-14,14.578,14.578,14.398,14.524,130289,0
2010-07-15,14.345,14.345,14.129,14.237,164318,0
2010-07-16,14.219,14.228,13.887,13.932,97846,0
2010-07-19,13.932,14.031,13.923,13.959,76673,0
2010-07-20,13.896,14.066,13.779,14.049,59473,0
2010-07-21,14.219,14.282,14.04,14.111,93506,0
2010-07-22,14.479,14.631,14.443,14.569,170146,0
2010-07-23,14.641,14.847,14.551,14.847,156639,0
2010-07-26,14.703,14.802,14.596,14.73,209637,0
2010-07-27,14.775,14.82,14.587,14.739,227193,0
2010-07-28,14.721,14.847,14.667,14.676,133334,0
2010-07-29,14.802,14.802,14.658,14.703,109282,0
2010-07-30,14.775,14.91,14.623,14.847,133547,0
2010-08-02,15.304,15.385,15.206,15.295,131280,0
2010-08-03,15.52,15.582,15.295,15.403,138377,0
2010-08-04,15.565,15.645,15.385,15.457,203538,0
2010-08-05,15.941,16.058,15.753,15.834,267067,0
2010-08-06,15.798,15.986,15.69,15.87,300864,0
2010-08-09,16.103,16.103,15.923,15.923,195759,0
2010-08-10,15.906,15.959,15.699,15.914,189485,0
2010-08-11,15.484,15.547,15.251,15.26,243431,0
2010-08-12,15.331,15.457,15.26,15.358,136949,0
2010-08-13,15.385,15.484,15.295,15.331,120528,0
2010-08-16,15.582,15.834,15.565,15.816,187700,0
2010-08-17,15.95,15.95,15.771,15.807,167725,0
2010-08-18,15.834,15.923,15.726,15.807,199477,0
2010-08-19,15.735,15.807,15.448,15.502,244483,0
2010-08-20,15.421,15.484,15.331,15.412,422684,0
2010-08-23,15.421,15.448,15.044,15.08,296158,0
2010-08-24,14.82,14.847,14.551,14.65,512262,0
2010-08-25,14.506,14.56,14.282,14.515,269120,0
2010-08-26,14.578,14.605,14.434,14.497,173906,0
2010-08-27,14.362,14.676,14.246,14.578,201005,0
2010-08-30,14.757,15.035,14.721,14.829,190859,0
2010-08-31,14.894,15.004,14.812,14.812,131440,0
2010-09-01,15.035,15.116,14.865,14.981,157533,0
2010-09-02,15.206,15.376,15.026,15.322,253466,0
2010-09-03,15.493,15.573,15.295,15.367,325671,0
2010-09-07,15.43,15.502,15.412,15.43,199036,0
2010-09-08,15.565,15.573,15.403,15.457,163783,0
2010-09-09,15.547,15.69,15.457,15.645,283312,0
2010-09-10,15.699,15.699,15.52,15.627,173457,0
2010-09-13,15.843,15.914,15.834,15.887,232737,0
2010-09-14,15.834,15.95,15.708,15.807,250466,0
2010-09-15,15.753,15.861,15.672,15.861,202260,0
2010-09-16,15.349,15.43,15.269,15.367,241458,0
2010-09-17,15.43,15.439,15.251,15.304,133755,0
2010-09-20,15.367,15.565,15.331,15.529,235659,0
2010-09-21,15.726,15.843,15.645,15.825,254582,0
2010-09-22,15.861,15.861,15.699,15.789,182865,0
2010-09-23,15.654,15.789,15.645,15.717,87568,0
2010-09-24,15.735,15.843,15.699,15.843,223051,0
2010-09-27,16.157,16.327,16.022,16.309,335698,0
2010-09-28,16.507,16.587,16.309,16.489,197053,0
2010-09-29,16.507,16.507,16.309,16.408,184122,0
2010-09-30,16.48,16.59,16.26,16.379,167998,0
2010-10-01,16.578,16.578,16.426,16.489,157458,0
2010-10-04,16.497,16.524,16.363,16.426,273986,0
2010-10-05,16.758,17.018,16.758,16.973,207032,0
2010-10-06,17.045,17.152,16.973,17.036,168003,0
2010-10-07,17.108,17.143,16.955,16.982,141789,0
2010-10-08,16.919,16.991,16.874,16.982,145673,0
2010-10-11,16.767,16.767,16.354,16.56,213158,0
2010-10-12,16.399,16.462,16.354,16.453,127482,0
2010-10-13,16.237,16.471,16.148,16.417,110718,0
2010-10-14,16.821,17.161,16.749,17.161,209217,0
2010-10-15,17.224,17.287,17.063,17.126,96408,0
2010-10-18,17.197,17.215,17.072,17.215,113447,0
2010-10-19,17.134,17.251,17.027,17.143,173695,0
2010-10-20,17.224,17.386,17.134,17.323,119688,0
2010-10-21,17.664,17.897,17.601,17.763,217690,0
2010-10-22,17.753,18.032,17.753,17.906,208050,0
2010-10-25,18.372,18.426,18.148,18.166,142212,0
2010-10-26,17.888,18.112,17.789,18.094,369077,0
2010-10-27,17.987,18.112,17.924,18.023,271766,0
2010-10-28,18.05,18.202,17.969,18.157,153726,0
2010-10-29,18.225,18.347,18.123,18.225,119261,0
2010-11-01,17.906,17.996,17.807,17.951,405773,0
2010-11-02,18.202,18.229,18.041,18.211,192795,0
2010-11-03,18.094,18.13,17.87,18.103,135556,0
2010-11-04,17.888,18.103,17.834,18.094,225020,0
2010-11-05,18.076,18.13,18.023,18.059,138589,0
2010-11-08,18.229,18.346,18.139,18.337,122076,0
2010-11-09,18.48,18.48,18.184,18.256,136452,0
2010-11-10,18.48,18.552,18.337,18.525,132137,0
2010-11-11,18.39,18.507,18.211,18.48,131089,0
2010-11-12,18.238,18.471,18.22,18.274,120727,0
2010-11-15,18.39,18.66,18.39,18.507,154164,0
2010-11-16,18.507,18.713,18.103,18.229,120982,0
2010-11-17,18.588,18.588,18.399,18.516,133301,0
2010-11-18,18.785,18.839,18.48,18.579,325187,0
2010-11-19,18.66,18.803,18.498,18.803,150964,0
2010-11-22,18.839,18.839,18.579,18.731,191586,0
2010-11-23,18.57,18.57,18.346,18.399,132443,0
2010-11-24,18.615,18.794,18.606,18.695,213506,0
2010-11-26,18.713,18.812,18.642,18.704,125344,0
2010-11-29,18.731,18.731,18.498,18.642,148419,0
2010-11-30,18.478,18.616,18.35,18.579,168410,0
2010-12-01,18.839,18.938,18.695,18.848,172615,0
2010-12-02,19.027,19.413,18.866,19.234,224304,0
2010-12-03,19.234,19.53,19.18,19.512,279463,0
2010-12-06,18.956,19.09,18.929,18.974,342554,0
2010-12-07,18.875,19.009,18.642,18.704,240327,0
2010-12-08,18.615,18.704,18.453,18.534,159545,0
2010-12-09,18.462,18.462,18.265,18.337,146390,0
2010-12-10,18.274,18.408,18.274,18.328,148979,0
2010-12-13,18.39,18.426,18.274,18.283,124457,0
2010-12-14,18.381,18.381,18.103,18.121,340634,0
2010-12-15,18.032,18.032,17.816,17.888,233474,0
2010-12-16,17.837,17.992,17.672,17.873,167149,0
2010-12-17,18.166,18.435,18.023,18.184,260802,0
2010-12-20,18.032,18.032,17.682,17.736,175322,0
2010-12-21,18.085,18.094,17.906,17.96,153247,0
2010-12-22,17.78,17.798,17.691,17.736,123182,0
2010-12-23,17.807,17.942,17.763,17.888,117901,0
2010-12-27,18.032,18.247,17.942,18.148,124256,0
2010-12-28,18.085,18.121,17.987,18.032,50756,0
2010-12-29,18.16,18.263,18.011,18.235,104811,0
2010-12-30,18.235,18.3,17.973,18.02,162438,0
2010-12-31,18.054,18.263,18.045,18.225,69204,0
2011-01-03,18.453,18.624,18.346,18.462,191927,0
2011-01-04,18.39,18.489,18.211,18.337,132570,0
2011-01-05,18.256,18.39,18.211,18.337,116328,0
2011-01-06,18.39,18.39,18.139,18.292,127035,0
2011-01-07,18.337,18.337,18.023,18.112,91778,0
2011-01-10,18.032,18.041,17.951,18.005,73418,0
2011-01-11,18.166,18.211,17.987,18.139,134808,0
2011-01-12,18.166,18.211,18.005,18.085,138235,0
2011-01-13,17.978,18.094,17.942,18.005,120753,0
2011-01-14,18.005,18.041,17.951,18.032,114246,0
2011-01-18,18.229,18.337,18.076,18.166,196555,0
2011-01-19,18.301,18.435,18.265,18.319,115240,0
2011-01-20,18.211,18.265,18.041,18.157,94887,0
2011-01-21,18.274,18.328,18.13,18.184,94822,0
2011-01-24,18.211,18.292,18.193,18.274,73987,0
2011-01-25,18.301,18.489,18.256,18.471,87204,0
2011-01-26,18.426,18.615,18.426,18.498,132957,0
2011-01-27,18.435,18.453,18.346,18.444,189667,0
2011-01-28,18.426,18.579,17.798,17.978,1100012,0
2011-01-31,17.408,17.408,16.951,17.047,875126,0
2011-02-01,17.009,17.197,17,17.17,260098,0
2011-02-02,17.045,17.179,16.964,16.991,269875,0
2011-02-03,16.964,17.081,16.883,17.036,209420,0
2011-02-04,16.991,17,16.901,16.973,196417,0
2011-02-07,17.197,17.484,17.09,17.386,246948,0
2011-02-08,17.475,17.493,17.368,17.484,119232,0
2011-02-09,17.404,17.466,17.314,17.413,138758,0
2011-02-10,17.369,17.378,17.195,17.351,108998,0
2011-02-11,17.35,17.484,17.233,17.448,107556,0
2011-02-14,17.341,17.448,17.287,17.431,110547,0
2011-02-15,17.242,17.287,17.143,17.206,162864,0
2011-02-16,17.224,17.448,17.206,17.314,165654,0
2011-02-18,17.395,17.475,17.314,17.386,143927,0
2011-02-22,17.054,17.26,16.937,17.018,213199,0
2011-02-23,16.838,16.901,16.596,16.605,286385,0
2011-02-24,16.507,16.641,16.417,16.596,247614,0
2011-02-25,16.727,16.847,16.682,16.782,203681,0
2011-02-28,16.741,16.862,16.731,16.843,210475,0
2011-03-01,16.361,16.397,16.205,16.278,458373,0
2011-03-02,16.205,16.48,16.205,16.443,245118,0
2011-03-03,16.443,16.562,16.397,16.452,298819,0
2011-03-04,16.471,16.581,16.416,16.48,304136,0
2011-03-07,16.507,16.562,16.343,16.352,285896,0
2011-03-08,16.37,16.627,16.352,16.572,170914,0
2011-03-09,16.672,16.828,16.599,16.828,246638,0
2011-03-10,16.773,16.865,16.672,16.828,209736,0
2011-03-11,16.682,16.892,16.672,16.883,263931,0
2011-03-14,16.645,16.856,16.562,16.819,362783,0
2011-03-15,16.297,16.691,16.287,16.636,209363,0
2011-03-16,16.663,16.792,16.287,16.434,234282,0
2011-03-17,16.782,16.819,16.425,16.535,229945,0
2011-03-18,16.782,16.782,16.59,16.682,106568,0
2011-03-21,17.14,17.259,17.094,17.213,358439,0
2011-03-22,17.525,17.534,17.424,17.516,220513,0
2011-03-23,17.534,17.534,17.259,17.424,138795,0
2011-03-24,17.204,17.204,16.966,17.067,204572,0
2011-03-25,17.067,17.094,16.993,17.03,132606,0
2011-03-28,17.076,17.122,17.002,17.103,140023,0
2011-03-29,17.186,17.296,17.14,17.268,188554,0
2011-03-30,17.516,17.525,17.296,17.369,252740,0
2011-03-31,17.474,17.636,17.36,17.427,203298,0
2011-04-01,17.543,17.607,17.461,17.47,181576,0
2011-04-04,17.598,17.818,17.598,17.8,155134,0
2011-04-05,17.791,17.837,17.598,17.653,270867,0
2011-04-06,17.607,17.809,17.607,17.717,83445,0
2011-04-07,17.607,17.69,17.452,17.516,90015,0
2011-04-08,17.727,17.727,17.369,17.415,204785,0
2011-04-11,17.516,17.644,17.415,17.442,105677,0
2011-04-12,17.342,17.36,17.076,17.167,123074,0
2011-04-13,17.177,17.296,17.103,17.167,120456,0
2011-04-14,17.177,17.177,17.03,17.048,199786,0
2011-04-15,17.021,17.048,16.865,16.911,182076,0
2011-04-18,16.874,16.883,16.517,16.764,164017,0
2011-04-19,16.819,16.966,16.819,16.929,78242,0
2011-04-20,17.259,17.397,16.993,17.002,255474,0
2011-04-21,17.122,17.186,17.03,17.167,144280,0
2011-04-25,17.177,17.305,17.021,17.03,167983,0
2011-04-26,17.14,17.14,16.81,16.865,330741,0
2011-04-27,17.002,17.103,16.902,17.094,209573,0
2011-04-28,16.975,17.397,16.92,17.378,278318,0
2011-04-29,17.303,17.779,17.303,17.731,1844011,0
2011-05-02,17.598,17.653,17.314,17.342,331741,0
2011-05-03,17.305,17.342,17.213,17.296,127090,0
2011-05-04,17.378,17.497,17.287,17.415,412646,0
2011-05-05,17.305,17.342,17.067,17.204,310638,0
2011-05-06,17.222,17.323,17.094,17.103,213509,0
2011-05-09,17.167,17.342,17.103,17.305,188880,0
2011-05-10,17.314,17.378,17.222,17.277,295087,0
2011-05-11,17.232,17.241,17.021,17.048,227436,0
2011-05-12,17.048,17.213,17.012,17.131,234033,0
2011-05-13,17.177,17.177,16.975,16.975,185705,0
2011-05-16,16.773,16.865,16.599,16.682,345954,0
2011-05-17,16.59,16.654,16.498,16.599,240339,0
2011-05-18,16.59,16.792,16.572,16.727,183257,0
2011-05-19,16.865,16.883,16.746,16.81,109373,0
2011-05-20,16.81,16.883,16.7,16.746,101852,0
2011-05-23,16.37,16.379,16.214,16.361,340273,0
2011-05-24,16.397,16.535,16.37,16.498,186852,0
2011-05-25,15.848,15.976,15.133,15.481,702057,0
2011-05-26,15.178,15.353,15.123,15.334,308504,0
2011-05-27,15.408,15.508,15.353,15.426,241462,0
2011-05-31,15.583,15.583,15.406,15.48,174166,0
2011-06-01,15.224,15.389,15.142,15.142,174018,0
2011-06-02,15.206,15.27,15.023,15.078,225262,0
2011-06-03,15.16,15.178,14.977,15.013,168190,0
2011-06-06,15.142,15.142,14.885,14.885,179049,0
2011-06-07,14.892,14.929,14.761,14.864,187489,0
2011-06-08,14.892,14.967,14.761,14.808,190425,0
2011-06-09,15.023,15.116,14.929,15.069,191414,0
2011-06-10,15.032,15.032,14.873,14.873,142533,0
2011-06-13,14.674,14.72,14.482,14.555,247006,0
2011-06-14,14.799,14.948,14.696,14.873,142068,0
2011-06-15,14.407,14.453,14.126,14.416,253009,0
2011-06-16,14.248,14.313,14.117,14.183,275426,0
2011-06-17,14.36,14.369,14.22,14.239,205140,0
2011-06-20,14.313,14.379,14.22,14.323,147412,0
2011-06-21,14.5,14.761,14.444,14.761,171647,0
2011-06-22,14.668,14.771,14.64,14.668,210097,0
2011-06-23,14.295,14.295,14.145,14.239,393992,0
2011-06-24,14.36,14.397,14.267,14.304,420907,0
2011-06-27,14.099,14.211,13.996,14.061,364201,0
2011-06-28,14.005,14.014,13.66,13.781,367522,0
2011-06-29,13.818,13.958,13.781,13.865,231689,0
2011-06-30,13.862,14.071,13.862,13.928,144165,0
2011-07-01,13.912,14.117,13.912,14.07,140677,0
2011-07-05,14.099,14.164,14.005,14.117,170073,0
2011-07-06,14.22,14.369,14.108,14.36,198448,0
2011-07-07,14.575,15.004,14.537,14.948,404896,0
2011-07-08,14.705,14.855,14.603,14.845,451694,0
2011-07-11,14.78,14.78,14.565,14.593,248079,0
2011-07-12,14.659,14.705,14.481,14.593,162254,0
2011-07-13,14.481,14.537,14.239,14.267,357595,0
2011-07-14,14.164,14.267,13.846,13.884,211928,0
2011-07-15,13.921,14.183,13.79,13.856,446828,0
2011-07-18,13.818,13.94,13.604,13.632,200212,0
2011-07-19,13.65,13.828,13.436,13.492,714860,0
2011-07-20,13.426,13.52,13.417,13.426,269945,0
2011-07-21,13.613,13.856,13.566,13.8,1527347,0
2011-07-22,13.884,13.94,13.734,13.781,375752,0
2011-07-25,13.678,13.716,13.548,13.613,126053,0
2011-07-26,13.632,13.716,13.585,13.632,278211,0
2011-07-27,13.454,13.557,13.37,13.38,192849,0
2011-07-28,13.361,13.529,13.305,13.37,145788,0
2011-07-29,13.301,13.719,13.263,13.51,601825,0
2011-08-01,13.398,13.482,13.258,13.473,316258,0
2011-08-02,13.286,13.296,12.894,12.894,289609,0
2011-08-03,12.857,13.025,12.698,12.941,242875,0
2011-08-04,12.437,12.511,11.979,12.016,296927,0
2011-08-05,12.147,12.184,11.68,12.016,388879,0
2011-08-08,10.896,11.167,10.644,10.663,479160,0
2011-08-09,10.961,11.157,10.56,11.139,313834,0
2011-08-10,9.832,10.065,8.6925,9.4768,2248839,0
2011-08-11,9.841,10.13,9.4954,9.533,966286,0
2011-08-12,9.692,9.888,9.4207,9.822,660000,0
2011-08-15,10.289,10.747,10.289,10.663,466024,0
2011-08-16,10.663,10.784,10.42,10.513,261130,0
2011-08-17,10.737,10.933,10.607,10.691,280514,0
2011-08-18,10.56,10.56,10.084,10.121,282885,0
2011-08-19,10.056,10.168,9.888,9.925,207575,0
2011-08-22,10.56,10.597,10.289,10.308,367274,0
2011-08-23,10.737,10.737,10.317,10.476,251764,0
2011-08-24,10.439,10.644,10.364,10.495,153295,0
2011-08-25,10.308,10.308,9.822,9.869,175167,0
2011-08-26,9.888,10.056,9.813,9.972,228754,0
2011-08-29,10.326,10.439,10.233,10.42,424875,0
2011-08-30,10.14,10.457,10.14,10.354,243104,0
2011-08-31,10.182,10.268,10.059,10.192,365582,0
2011-09-01,10.149,10.308,9.962,10,186089,0
2011-09-02,9.916,9.926,9.716,9.812,231060,0
2011-09-06,9.524,9.533,9.3367,9.514,312499,0
2011-09-07,9.701,9.841,9.598,9.738,320149,0
2011-09-08,9.71,9.729,9.3461,9.4114,224235,0
2011-09-09,9.533,9.533,9.1966,9.2714,248975,0
2011-09-12,9.0099,9.0099,8.7765,9.0006,360043,0
2011-09-13,8.9632,9.0566,8.8699,8.9353,202297,0
2011-09-14,9.0566,9.3928,8.9165,9.2807,246788,0
2011-09-15,9.234,9.374,9.0473,9.122,238850,0
2011-09-16,9.122,9.3367,9.1127,9.3087,157338,0
2011-09-19,9.1033,9.1966,8.9725,9.1687,263212,0
2011-09-20,9.2714,9.3928,9.206,9.2433,336138,0
2011-09-21,9.29,9.318,9.0473,9.0566,289708,0
2011-09-22,8.9072,8.9725,8.6365,8.7205,330605,0
2011-09-23,8.6831,8.9632,8.6645,8.9259,203587,0
2011-09-26,8.9539,9.1313,8.8419,8.9913,279110,0
2011-09-27,9.1033,9.3087,9.0939,9.1313,186855,0
2011-09-28,9.1406,9.2714,8.8139,8.8699,252400,0
2011-09-29,8.9259,9.206,8.9165,9.0099,581507,0
2011-09-30,8.9083,8.9938,8.8037,8.8227,107245,0
2011-10-03,8.982,9.1127,8.7951,8.8139,248583,0
2011-10-04,9.0006,9.4394,8.9446,9.374,494137,0
2011-10-05,9.4861,9.673,9.4114,9.561,255667,0
2011-10-06,9.617,9.738,9.589,9.72,97532,0
2011-10-07,9.748,9.804,9.4301,9.4768,111332,0
2011-10-10,9.925,10.214,9.897,10.177,201443,0
2011-10-11,10.14,10.308,10.046,10.093,147260,0
2011-10-12,10.205,10.476,10.177,10.364,104324,0
2011-10-13,10.354,10.354,10.102,10.261,71214,0
2011-10-14,10.298,10.541,10.233,10.495,159991,0
2011-10-17,10.308,10.653,10.308,10.541,183244,0
2011-10-18,10.485,11.008,10.485,10.877,202328,0
2011-10-19,10.905,11.017,10.308,10.784,124917,0
2011-10-20,10.915,10.924,10.691,10.859,109907,0
2011-10-21,11.045,11.083,10.877,10.952,158180,0
2011-10-24,11.027,11.223,10.943,11.204,149371,0
2011-10-25,10.971,11.047,10.734,10.772,116904,0
2011-10-26,10.691,10.728,10.42,10.588,200147,0
2011-10-27,10.849,11.316,10.793,11.251,374731,0
2011-10-28,11.157,12.194,11.083,11.643,2478048,0
2011-10-31,11.39,11.409,11.019,11.095,281057,0
2011-11-01,10.601,10.819,10.477,10.601,171375,0
2011-11-02,10.569,10.691,10.439,10.663,114710,0
2011-11-03,10.515,10.639,10.334,10.544,163746,0
2011-11-04,10.363,10.601,10.344,10.525,100298,0
2011-11-07,10.448,10.644,10.429,10.644,106830,0
2011-11-08,10.551,10.56,10.336,10.457,134531,0
2011-11-09,10.163,10.239,9.992,10.059,95712,0
2011-11-10,10.125,10.201,10.03,10.154,93381,0
2011-11-11,10.173,10.41,10.116,10.382,69297,0
2011-11-14,10.177,10.224,10.046,10.149,107823,0
2011-11-15,9.85,9.99,9.832,9.869,230748,0
2011-11-16,9.71,9.804,9.4301,9.4488,219191,0
2011-11-17,9.757,9.841,9.3833,9.4021,169779,0
2011-11-18,9.4692,9.574,9.4217,9.545,124357,0
2011-11-21,9.318,9.318,9.1499,9.2154,148471,0
2011-11-22,9.0566,9.0566,8.7765,8.8512,146045,0
2011-11-23,8.8979,8.9725,8.4497,8.6738,783002,0
2011-11-25,8.6706,8.6706,8.5185,8.5945,126049,0
2011-11-28,9.0699,9.146,8.7181,8.8417,297516,0
2011-11-29,8.6135,8.7181,8.547,8.5945,135893,0
2011-11-30,8.9653,8.9938,8.8322,8.9273,129593,0
2011-12-01,8.9653,8.9748,8.8322,8.8702,163089,0
2011-12-02,8.8798,9.1079,8.8798,8.9558,171540,0
2011-12-05,9.2505,9.2505,9.0699,9.1269,234065,0
2011-12-06,9.0509,9.1269,8.9368,9.0509,198820,0
2011-12-07,8.8798,8.9178,8.7942,8.8893,169383,0
2011-12-08,8.7467,8.7562,8.4329,8.4424,148865,0
2011-12-09,8.4329,8.6516,8.4234,8.6326,131852,0
2011-12-12,8.5565,8.6231,8.509,8.585,120001,0
2011-12-13,8.6611,8.7562,8.5565,8.604,120038,0
2011-12-14,8.4804,8.5565,8.4044,8.4424,99765,0
2011-12-15,8.604,8.6516,8.4804,8.4995,161905,0
2011-12-16,8.4995,8.6611,8.4995,8.5945,102185,0
2011-12-19,8.5375,8.6135,8.3759,8.3854,173889,0
2011-12-20,8.4995,8.6421,8.3854,8.585,181189,0
2011-12-21,8.49,8.4995,8.3378,8.4044,104316,0
2011-12-22,8.3283,8.4709,8.1287,8.2047,271981,0
2011-12-23,8.1287,8.2523,8.1097,8.2047,312645,0
2011-12-27,8.528,8.6421,8.4234,8.5185,275037,0
2011-12-28,8.5945,8.604,8.3759,8.4139,409237,0
2011-12-29,8.3664,8.4139,8.2523,8.3854,213308,0
2011-12-30,8.3093,8.4329,8.2713,8.4044,177223,0
2012-01-03,8.5375,8.6896,8.5375,8.6516,292734,0
2012-01-04,8.6706,8.7467,8.5945,8.6421,154926,0
2012-01-05,8.6516,8.6611,8.5185,8.604,239010,0
2012-01-06,8.604,8.6135,8.5185,8.5755,105725,0
2012-01-09,8.4804,8.509,8.3188,8.3473,173207,0
2012-01-10,8.3759,8.4995,8.3283,8.3854,352807,0
2012-01-11,8.3378,8.3664,8.1572,8.2808,127176,0
2012-01-12,8.4044,8.585,8.3283,8.5375,101291,0
2012-01-13,8.5185,8.5185,8.3569,8.4424,76626,0
2012-01-17,8.4424,8.4995,8.3759,8.4139,66425,0
2012-01-18,8.528,8.8322,8.528,8.7752,157809,0
2012-01-19,8.566,8.7276,8.5375,8.6421,57198,0
2012-01-20,8.5945,8.6326,8.4804,8.5755,91355,0
2012-01-23,8.3759,8.4044,8.2238,8.2618,179866,0
2012-01-24,8.1382,8.1382,7.91,7.9766,252105,0
2012-01-25,7.6248,7.6343,7.254,7.5773,683833,0
2012-01-26,7.6818,7.7389,7.3681,7.3776,588164,0
2012-01-27,7.3111,7.4442,7.1875,7.235,4786930,0
2012-01-30,7.4537,7.6628,7.3966,7.6438,709003,0
2012-01-31,7.8815,7.8815,7.6818,7.7864,659824,0
2012-02-01,7.8435,8.0051,7.8244,7.948,278101,0
2012-02-02,8.0716,8.3569,8.0526,8.2808,260289,0
2012-02-03,8.3664,8.4709,8.2713,8.3759,207377,0
2012-02-06,8.2238,8.3188,8.0907,8.2903,208673,0
2012-02-07,8.1952,8.2523,8.1382,8.1762,118733,0
2012-02-08,8.1667,8.2428,8.1477,8.1762,116710,0
2012-02-09,8.1762,8.1952,8.1192,8.1477,86695,0
2012-02-10,8.1287,8.1287,7.9766,8.0431,184429,0
2012-02-13,8.2713,8.3569,8.1857,8.3283,220313,0
2012-02-14,8.2238,8.2333,8.0621,8.1382,81203,0
2012-02-15,8.0716,8.0811,7.872,7.929,175708,0
2012-02-16,7.853,7.9576,7.7674,7.9195,98975,0
2012-02-17,7.9195,7.9861,7.9005,7.9576,101778,0
2012-02-21,7.9766,8.1097,7.9766,8.0051,119972,0
2012-02-22,7.7294,7.7674,7.5202,7.6058,318990,0
2012-02-23,7.5012,7.5678,7.4156,7.5297,161978,0
2012-02-24,7.4917,7.5773,7.4347,7.4537,101640,0
2012-02-27,7.254,7.254,7.1114,7.1494,206829,0
2012-02-28,7.0163,7.0353,6.8737,6.9498,272626,0
2012-02-29,6.9688,7.1399,6.9688,7.0258,228764,0
2012-03-01,7.0353,7.1399,6.9593,7.0734,124198,0
2012-03-02,7.0163,7.0734,7.0163,7.0258,124582,0
2012-03-05,7.2445,7.3016,7.1589,7.2635,176743,0
2012-03-06,7.1494,7.178,6.9878,7.0449,154595,0
2012-03-07,7.0449,7.0544,6.9022,6.9308,146908,0
2012-03-08,7.0258,7.0449,6.9593,7.0353,94994,0
2012-03-09,7.0353,7.1685,7.0353,7.1114,108835,0
2012-03-12,6.9213,6.9308,6.7026,6.7691,181894,0
2012-03-13,6.7121,6.8262,6.6741,6.7977,130630,0
2012-03-14,7.1399,7.3491,7.1114,7.1875,430135,0
2012-03-15,7.3016,7.3966,7.197,7.3681,127048,0
2012-03-16,7.3586,7.4822,7.3586,7.3871,89059,0
2012-03-19,7.2065,7.2065,7.0163,7.0734,222535,0
2012-03-20,7.1685,7.7674,7.1399,7.5012,532104,0
2012-03-21,7.6058,7.6058,7.4822,7.5392,136604,0
2012-03-22,7.5107,7.5392,7.3966,7.4061,149122,0
2012-03-23,7.4061,7.4537,7.3396,7.3681,146462,0
2012-03-26,7.4251,7.4442,7.2635,7.4442,185118,0
2012-03-27,7.2255,7.2635,7.1304,7.2065,241086,0
2012-03-28,7.3681,7.4156,7.3206,7.3776,191131,0
2012-03-29,7.3586,7.4061,7.0924,7.1494,161116,0
2012-03-30,7.1875,7.2255,7.1304,7.2065,214183,0
2012-04-02,7.216,7.3016,7.1875,7.2635,92149,0
2012-04-03,7.1114,7.1589,6.8167,6.8832,190604,0
2012-04-04,6.9213,6.9213,6.7691,6.8737,146545,0
2012-04-05,6.9593,7.0068,6.9403,6.9973,125277,0
2012-04-09,6.8642,6.8642,6.6646,6.7406,74971,0
2012-04-10,6.7026,6.7121,6.522,6.5885,154770,0
2012-04-11,6.6931,6.7406,6.636,6.7026,63081,0
2012-04-12,6.6836,6.8547,6.636,6.6931,110360,0
2012-04-13,6.7026,6.7026,6.56,6.5885,63372,0
2012-04-16,6.541,6.541,6.4174,6.4744,85514,0
2012-04-17,6.7977,6.8452,6.6931,6.8167,143061,0
2012-04-18,6.9403,6.9783,6.8832,6.9213,85805,0
2012-04-19,6.8452,7.0163,6.6931,6.7216,97127,0
2012-04-20,6.8357,6.8357,6.7311,6.7311,73610,0
2012-04-23,6.8167,6.9118,6.7501,6.9022,225204,0
2012-04-24,6.9593,7.0544,6.9593,6.9783,105424,0
2012-04-25,6.9783,7.0639,6.9688,7.0163,87195,0
2012-04-26,7.0353,7.0639,6.9213,6.9973,137464,0
2012-04-27,7.0353,7.1114,6.9878,7.1019,92289,0
2012-04-30,7.0163,7.1114,6.9973,7.1019,63905,0
2012-05-01,7.0544,7.216,7.0449,7.1399,171070,0
2012-05-02,7.0449,7.0544,6.8927,6.9688,162855,0
2012-05-03,6.9783,6.9973,6.8642,6.9213,58777,0
2012-05-04,6.9213,6.9403,6.8262,6.9213,74858,0
2012-05-07,6.8832,6.9022,6.8167,6.8832,74370,0
2012-05-08,6.8832,6.8832,6.7977,6.8357,72854,0
2012-05-09,6.7501,6.7691,6.6265,6.7691,173781,0
2012-05-10,6.7787,6.7787,6.636,6.6741,67748,0
2012-05-11,6.598,6.6646,6.522,6.5885,202390,0
2012-05-14,6.3128,6.3128,6.0941,6.1512,227645,0
2012-05-15,5.8089,5.8469,5.4191,5.5712,674901,0
2012-05-16,5.5142,5.5142,5.1339,5.3145,306096,0
2012-05-17,5.21,5.2195,4.8867,4.9343,184940,0
2012-05-18,4.9628,5.2765,4.9628,5.1719,308971,0
2012-05-21,4.8392,5.1814,4.6966,4.8962,362176,0
2012-05-22,4.7346,4.7536,4.5825,4.668,232650,0
2012-05-23,4.5159,4.5159,4.2307,4.3828,234908,0
2012-05-24,4.2592,4.2592,4.1261,4.1452,240409,0
2012-05-25,4.1452,4.2783,4.1356,4.2402,117072,0
2012-05-29,4.2878,4.3923,4.2783,4.3638,92793,0
2012-05-30,4.3353,4.3353,4.1832,4.2212,93682,0
2012-05-31,4.1832,4.4209,4.1832,4.4114,392875,0
2012-06-01,4.2592,4.3638,4.2497,4.2687,236436,0
2012-06-04,4.5825,4.7536,4.3923,4.7441,477500,0
2012-06-05,4.7061,4.7536,4.649,4.7156,192440,0
2012-06-06,4.554,4.5635,4.5064,4.554,85056,0
2012-06-07,4.554,4.611,4.4209,4.4874,81171,0
2012-06-08,4.4209,4.4209,4.2878,4.3733,162598,0
2012-06-11,4.3733,4.4589,4.2402,4.3163,132493,0
2012-06-12,4.4304,4.5159,4.3828,4.4589,131165,0
2012-06-13,4.2878,4.3258,4.2212,4.2497,88949,0
2012-06-14,4.3068,4.3923,4.2783,4.3448,109698,0
2012-06-15,4.4114,4.4114,4.3258,4.4018,63271,0
2012-06-18,4.3258,4.3828,4.2783,4.3353,53853,0
2012-06-19,4.3068,4.4304,4.2973,4.3258,57010,0
2012-06-20,4.2783,4.3068,4.1737,4.2307,106761,0
2012-06-21,4.1356,4.1547,4.0121,4.0311,127907,0
2012-06-22,4.0121,4.0691,3.955,4.0216,192718,0
2012-06-25,3.8789,3.8789,3.7839,3.8124,250247,0
2012-06-26,3.7554,3.7649,3.5937,3.6603,181816,0
2012-06-27,3.7173,3.8409,3.6983,3.7649,182403,0
2012-06-28,3.8124,3.8219,3.7458,3.7649,39385,0
2012-06-29,3.898,3.898,3.8029,3.8409,131168,0
2012-07-02,3.7173,3.7554,3.6698,3.7078,87383,0
2012-07-03,3.6127,3.7554,3.5462,3.6032,180186,0
2012-07-05,3.5652,3.7839,3.5652,3.7363,597439,0
2012-07-06,3.7363,3.8124,3.7173,3.7363,200753,0
2012-07-09,3.6413,3.7268,3.6127,3.6888,160111,0
2012-07-10,3.6223,3.7554,3.6223,3.7173,125257,0
2012-07-11,3.8124,3.8219,3.7268,3.7458,127686,0
2012-07-12,3.7839,3.7839,3.6508,3.6793,44920,0
2012-07-13,3.6793,3.7554,3.6793,3.7078,37383,0
2012-07-16,3.6413,3.6413,3.5272,3.5557,123906,0
2012-07-17,3.4511,3.5082,3.4226,3.4511,203611,0
2012-07-18,3.4131,3.4511,3.3656,3.3656,155119,0
2012-07-19,3.28,3.3275,3.1754,3.1944,166920,0
2012-07-20,3.1849,3.2515,3.1849,3.223,63991,0
2012-07-23,2.9948,3.0328,2.8997,2.9853,131860,0
2012-07-24,2.9663,3.0613,2.8522,2.9663,232689,0
2012-07-25,2.9472,3.1089,2.9377,2.9948,249056,0
2012-07-26,2.9853,3.0708,2.9853,2.9853,104141,0
2012-07-27,2.9948,3.1659,2.9948,3.1184,76809,0
2012-07-30,3.1469,3.1754,3.0898,3.1089,57592,0
2012-07-31,3.0898,3.1849,3.0709,3.1469,74936,0
2012-08-01,3.1374,3.242,3.1279,3.1754,43512,0
2012-08-02,3.28,3.3656,3.1944,3.2515,97939,0
2012-08-03,3.261,3.4226,3.261,3.3465,88376,0
2012-08-06,3.3275,3.4036,3.3275,3.3941,78369,0
2012-08-07,3.337,3.3751,3.28,3.28,96624,0
2012-08-08,3.28,3.4892,3.242,3.3846,200763,0
2012-08-09,3.3275,3.3656,3.3085,3.3656,58569,0
2012-08-10,3.3275,3.4131,3.3275,3.3465,46414,0
2012-08-13,3.2325,3.2325,3.1375,3.1944,71864,0
2012-08-14,3.28,3.4892,3.2705,3.4321,145640,0
2012-08-15,3.5557,3.8504,3.5177,3.8219,539772,0
2012-08-16,3.8694,3.9455,3.7427,3.7744,307812,0
2012-08-17,3.7363,3.839,3.7363,3.8124,193428,0
2012-08-20,3.8029,3.9455,3.4511,3.6223,1049825,0
2012-08-21,3.7078,3.8409,3.7078,3.7363,454635,0
2012-08-22,3.8124,3.8504,3.7458,3.8029,305732,0
2012-08-23,3.8504,3.8789,3.7934,3.8314,546582,0
2012-08-24,3.8314,4.0121,3.8314,3.9455,297490,0
2012-08-27,3.91,4.03,3.8601,4.01,275912,0
2012-08-28,3.85,3.98,3.849,3.98,436314,0
2012-08-29,3.85,4.08,3.85,4.03,310917,0
2012-08-30,3.95,4.24,3.95,4.23,486181,0
2012-08-31,4.11,4.3,4.11,4.25,260106,0
2012-09-04,4.16,4.44,4.14,4.38,362068,0
2012-09-05,4.34,4.38,4.25,4.37,171165,0
2012-09-06,4.38,4.48,4.27,4.46,255872,0
2012-09-07,4.46,4.74,4.46,4.63,481556,0
2012-09-10,4.6,4.6599,4.52,4.55,306840,0
2012-09-11,4.58,4.77,4.55,4.65,219944,0
2012-09-12,4.65,4.75,4.57,4.67,279152,0
2012-09-13,4.61,4.89,4.5701,4.8,242042,0
2012-09-14,4.84,5.03,4.84,4.88,190229,0
2012-09-17,4.85,5.13,4.76,5.11,289400,0
2012-09-18,5.09,5.13,5.02,5.085,364427,0
2012-09-19,4.99,5.21,4.96,5.16,424910,0
2012-09-20,5.01,5.29,5.01,5.25,514990,0
2012-09-21,5.33,5.42,5.24,5.33,373464,0
2012-09-24,5.39,5.46,5.26,5.45,799901,0
2012-09-25,5.5,5.54,5.31,5.34,179489,0
2012-09-26,5.3,5.405,5.21,5.35,128591,0
2012-09-27,5.46,5.46,5.32,5.39,262730,0
2012-09-28,5.32,5.36,5.24,5.25,72817,0
2012-10-01,5.26,5.34,5.15,5.15,205826,0
2012-10-02,5.33,5.36,5.2,5.25,96790,0
2012-10-03,5.29,5.29,5.07,5.13,139513,0
2012-10-04,5.15,5.15,5,5.06,112226,0
2012-10-05,5.03,5.18,5.03,5.12,94392,0
2012-10-08,5.12,5.17,5.09,5.09,37892,0
2012-10-09,5.09,5.19,5.09,5.15,86223,0
2012-10-10,5.14,5.25,5.07,5.09,51939,0
2012-10-11,5.11,5.3744,5.11,5.27,105668,0
2012-10-12,5.31,5.4,5.22,5.35,63257,0
2012-10-15,5.76,5.85,5.59,5.64,185392,0
2012-10-16,5.74,5.75,5.66,5.74,104623,0
2012-10-17,5.83,6.05,5.83,6.05,155242,0
2012-10-18,6.05,6.05,5.91,5.92,79532,0
2012-10-19,5.88,5.88,5.61,5.79,129057,0
2012-10-22,6.03,6.18,6.03,6.18,150185,0
2012-10-23,5.86,5.86,5.51,5.59,145943,0
2012-10-24,5.6,5.61,5.5,5.57,129380,0
2012-10-25,5.75,5.75,5.66,5.75,53823,0
2012-10-26,5.7,5.75,5.69,5.75,89194,0
2012-10-31,5.66,5.9,5.66,5.7,201317,0
2012-11-01,5.73,5.8299,5.64,5.79,54891,0
2012-11-02,5.83,5.83,5.52,5.66,24568,0
2012-11-05,5.61,5.65,5.51,5.58,69217,0
2012-11-06,5.58,5.6984,5.53,5.61,51032,0
2012-11-07,5.71,5.8,5.56,5.66,107069,0
2012-11-08,5.85,6.11,5.7901,5.88,163604,0
2012-11-09,5.82,5.96,5.82,5.88,63442,0
2012-11-12,5.84,5.85,5.7005,5.85,74466,0
2012-11-13,5.74,5.895,5.74,5.87,152907,0
2012-11-14,5.82,5.83,5.431,5.52,166589,0
2012-11-15,5.58,5.7612,5.5,5.55,70065,0
2012-11-16,5.5,5.52,5.32,5.51,131000,0
2012-11-19,5.51,5.68,5.51,5.67,77258,0
2012-11-20,5.69,5.77,5.62,5.72,51125,0
2012-11-21,5.88,6.03,5.81,6.03,93147,0
2012-11-23,6.09,6.2,6.04,6.2,53261,0
2012-11-26,6.21,6.27,6.08,6.27,149942,0
2012-11-27,6.07,6.15,6,6.05,108146,0
2012-11-28,5.95,6.26,5.858,6.26,109655,0
2012-11-29,6.39,6.58,6.35,6.5,102676,0
2012-11-30,6.58,6.59,6.22,6.4,94830,0
2012-12-03,6.38,6.46,6.27,6.3,92776,0
2012-12-04,6.53,6.57,6.44,6.52,139867,0
2012-12-05,6.44,6.51,6.35,6.38,94533,0
2012-12-06,6.33,6.47,6.3,6.46,59016,0
2012-12-07,6.4,6.5,6.4,6.43,52686,0
2012-12-10,6.31,6.35,6.18,6.28,84508,0
2012-12-11,6.21,6.28,6.12,6.21,95887,0
2012-12-12,6.31,6.38,6.24,6.38,109741,0
2012-12-13,6.32,6.36,6.25,6.27,49032,0
2012-12-14,6.18,6.3,6.16,6.25,73178,0
2012-12-17,5.97,6.04,5.84,5.93,115873,0
2012-12-18,5.8,5.8,5.45,5.45,396124,0
2012-12-19,6.02,6.32,6.02,6.07,339788,0
2012-12-20,6.04,6.1595,6.02,6.1,110623,0
2012-12-21,5.92,6.15,5.92,6.12,112392,0
2012-12-24,5.99,6.05,5.9045,5.95,29393,0
2012-12-26,5.98,6.08,5.9593,6.04,63063,0
2012-12-27,5.99,6.01,5.8,5.91,63060,0
2012-12-28,5.84,5.99,5.82,5.95,69120,0
2012-12-31,5.75,6.03,5.75,5.98,120361,0
2013-01-02,6.12,6.21,6.1,6.15,87047,0
2013-01-03,6.07,6.19,6.02,6.15,59392,0
2013-01-04,6.09,6.25,6.01,6.17,51027,0
2013-01-07,5.99,6.21,5.87,6.01,74075,0
2013-01-08,5.98,5.98,5.83,5.95,77932,0
2013-01-09,5.92,5.98,5.72,5.81,47241,0
2013-01-10,5.77,5.84,5.71,5.82,74558,0
2013-01-11,5.8,5.85,5.75,5.78,36633,0
2013-01-14,5.85,5.94,5.72,5.87,59859,0
2013-01-15,5.9,6.37,5.84,6.27,207535,0
2013-01-16,6.01,6.07,5.96,5.99,47797,0
2013-01-17,5.95,6.04,5.95,6.01,42238,0
2013-01-18,5.99,6.02,5.912,5.99,43736,0
2013-01-22,5.93,5.94,5.67,5.76,139914,0
2013-01-23,5.76,5.8299,5.7,5.78,55037,0
2013-01-24,5.75,5.81,5.7,5.71,34942,0
2013-01-25,5.71,5.83,5.71,5.77,45783,0
2013-01-28,5.5,5.59,5.33,5.52,117283,0
2013-01-29,5.56,5.63,5.43,5.51,120166,0
2013-01-30,5.5,5.549,5.38,5.49,66847,0
2013-01-31,5.59,5.757,5.58,5.75,72097,0
2013-02-01,5.78,5.8,5.716,5.75,36460,0
2013-02-04,5.63,5.68,5.54,5.62,39700,0
2013-02-05,5.65,5.75,5.63,5.71,46893,0
2013-02-06,5.69,5.736,5.61,5.7,52035,0
2013-02-07,5.52,5.65,5.52,5.63,39761,0
2013-02-08,5.65,5.66,5.52,5.61,31962,0
2013-02-11,5.53,5.57,5.49,5.54,28454,0
2013-02-12,5.62,5.76,5.54,5.66,110979,0
2013-02-13,5.66,5.66,5.58,5.65,35664,0
2013-02-14,5.6388,5.72,5.5501,5.68,26045,0
2013-02-15,5.69,5.74,5.63,5.74,40180,0
2013-02-19,5.77,5.87,5.696,5.76,67457,0
2013-02-20,5.73,5.85,5.73,5.77,27701,0
2013-02-21,5.67,5.7,5.51,5.56,50184,0
2013-02-22,5.55,5.67,5.5,5.64,50427,0
2013-02-25,5.59,5.64,5.42,5.46,42572,0
2013-02-26,5.58,5.68,5.553,5.65,56052,0
2013-02-27,5.6,5.68,5.53,5.6,43442,0
2013-02-28,5.53,5.65,5.5,5.6,38084,0
2013-03-01,5.57,5.57,5.46,5.5,32787,0
2013-03-04,5.45,5.54,5.4,5.46,32331,0
2013-03-05,5.54,5.6,5.4601,5.59,56382,0
2013-03-06,5.6,5.65,5.51,5.62,55479,0
2013-03-07,5.58,5.64,5.556,5.6,64284,0
2013-03-08,5.65,5.65,5.55,5.61,69772,0
2013-03-11,5.69,5.69,5.58,5.6,156737,0
2013-03-12,5.63,5.82,5.6201,5.74,122020,0
2013-03-13,5.78,5.94,5.72,5.72,88200,0
2013-03-14,5.85,6.17,5.6801,6.05,137123,0
2013-03-15,6.08,6.19,6.02,6.04,113449,0
2013-03-18,5.89,6.16,5.66,6.12,173502,0
2013-03-19,6.1,6.18,6.0601,6.13,76359,0
2013-03-20,6.19,6.25,6.16,6.16,29919,0
2013-03-21,6.15,6.23,6.12,6.14,112505,0
2013-03-22,6.19,6.26,6.13,6.18,56758,0
2013-03-25,6.22,6.27,6.13,6.2,81283,0
2013-03-26,6.28,6.3,6.26,6.3,29142,0
2013-03-27,6.31,6.31,6.16,6.18,85974,0
2013-03-28,6.23,6.24,6.089,6.23,68206,0
2013-04-01,6.22,6.22,6.13,6.14,28508,0
2013-04-02,6.15,6.1999,6.07,6.1,57098,0
2013-04-03,6.16,6.25,6.1,6.16,71635,0
2013-04-04,6.2,6.2,6.0501,6.13,39620,0
2013-04-05,6.02,6.17,5.89,6.09,49007,0
2013-04-08,6.28,6.39,6.27,6.39,46516,0
2013-04-09,6.78,6.87,6.63,6.78,183833,0
2013-04-10,6.92,7.05,6.9,6.98,90011,0
2013-04-11,6.93,7.04,6.86,6.86,55269,0
2013-04-12,6.84,6.89,6.81,6.89,29036,0
2013-04-15,6.86,6.88,6.71,6.74,58162,0
2013-04-16,6.74,6.9145,6.74,6.89,57507,0
2013-04-17,6.87,6.89,6.72,6.78,28052,0
2013-04-18,6.81,6.82,6.7,6.75,31171,0
2013-04-19,6.78,6.8,6.75,6.79,26862,0
2013-04-22,6.8,6.8,6.71,6.79,30645,0
2013-04-23,6.8,6.83,6.71,6.8,45280,0
2013-04-24,6.8,6.85,6.65,6.72,58447,0
2013-04-25,6.77,6.8,6.6903,6.78,55407,0
2013-04-26,6.78,6.8,6.63,6.74,40205,0
2013-04-29,6.84,6.98,6.83,6.94,52063,0
2013-04-30,6.91,7,6.9,6.93,40757,0
2013-05-01,6.96,6.96,6.83,6.89,42141,0
2013-05-02,6.93,6.98,6.89,6.92,29918,0
2013-05-03,6.954,7,6.9501,6.98,42697,0
2013-05-06,7,7.099,6.98,7.07,63599,0
2013-05-07,7.07,7.19,7.05,7.11,90590,0
2013-05-08,7.13,7.24,7.09,7.16,81795,0
2013-05-09,7.16,7.16,7.06,7.07,39763,0
2013-05-10,7.12,7.12,6.93,6.95,46336,0
2013-05-13,6.93,6.93,6.6,6.67,59967,0
2013-05-14,6.63,6.68,6.54,6.56,59522,0
2013-05-15,6.57,6.65,6.54,6.64,43218,0
2013-05-16,6.56,6.58,6.41,6.47,61152,0
2013-05-17,6.52,6.52,6.16,6.48,71476,0
2013-05-20,6.52,6.6,6.42,6.43,50580,0
2013-05-21,6.35,6.49,6.3201,6.35,61162,0
2013-05-22,6.25,6.3,6.1301,6.17,116774,0
2013-05-23,6.18,6.31,6.16,6.2,25841,0
2013-05-24,6.16,6.2,6.13,6.15,30230,0
2013-05-28,6.19,6.23,6.09,6.19,46362,0
2013-05-29,6.1,6.14,6,6.06,54567,0
2013-05-30,6.08,6.16,6.02,6.07,35769,0
2013-05-31,6.06,6.14,6.01,6.07,29930,0
2013-06-03,6.02,6.26,6.02,6.19,40093,0
2013-06-04,6.14,6.36,6.11,6.27,36713,0
2013-06-05,6.3,6.3,6.15,6.17,124366,0
2013-06-06,6.26,6.45,6.26,6.45,236889,0
2013-06-07,6.5,6.5,6.36,6.45,48162,0
2013-06-10,6.57,6.63,6.46,6.54,123999,0
2013-06-11,6.5,6.6,6.5,6.53,50470,0
2013-06-12,6.55,6.75,6.55,6.72,125255,0
2013-06-13,6.68,6.91,6.68,6.91,68367,0
2013-06-14,6.9,6.9,6.72,6.75,37210,0
2013-06-17,6.81,6.83,6.729,6.76,306531,0
2013-06-18,6.76,6.78,6.57,6.7,58159,0
2013-06-19,6.74,6.76,6.56,6.64,222999,0
2013-06-20,6.61,6.61,6.38,6.49,245300,0
2013-06-21,6.59,6.59,6.36,6.45,58788,0
2013-06-24,6.48,6.59,6.38,6.54,203189,0
2013-06-25,6.66,6.785,6.65,6.75,94598,0
2013-06-26,6.62,6.62,6.4,6.49,108039,0
2013-06-27,6.38,6.38,6.16,6.18,132527,0
2013-06-28,6.2,6.28,6.19,6.27,46068,0
2013-07-01,6.31,6.31,6.16,6.23,48161,0
2013-07-02,6.24,6.27,6.16,6.18,46436,0
2013-07-03,6.16,6.38,6.1,6.26,85814,0
2013-07-05,6.3,6.33,6.13,6.2,66685,0
2013-07-08,6.3,6.38,6.22,6.36,55919,0
2013-07-09,6.39,6.39,6.26,6.26,64219,0
2013-07-10,6.31,6.45,6.31,6.4,54261,0
2013-07-11,6.45,6.71,6.45,6.68,69433,0
2013-07-12,6.69,6.69,6.65,6.67,33532,0
2013-07-15,6.88,7.15,6.88,7.05,219918,0
2013-07-16,7.04,7.143,7.01,7.1,79538,0
2013-07-17,7.06,7.12,7.0116,7.09,80953,0
2013-07-18,7.05,7.25,7.04,7.24,59461,0
2013-07-19,7.16,7.27,7.085,7.14,92540,0
2013-07-22,7.51,7.96,7.51,7.85,425717,0
2013-07-23,7.7,7.72,7.4504,7.48,196361,0
2013-07-24,7.51,7.59,7.3999,7.49,169388,0
2013-07-25,7.51,7.61,7.43,7.58,103085,0
2013-07-26,7.58,7.62,7.49,7.57,34840,0
2013-07-29,7.49,7.61,7.31,7.47,97348,0
2013-07-30,7.45,7.46,7.28,7.31,68075,0
2013-07-31,7.47,7.695,7.47,7.59,221290,0
2013-08-01,7.72,7.848,7.66,7.71,241880,0
2013-08-02,7.72,7.85,7.67,7.74,65740,0
2013-08-05,7.55,7.66,7.4,7.54,61259,0
2013-08-06,7.41,7.54,7.39,7.5,108490,0
2013-08-07,7.5,7.61,7.39,7.55,183121,0
2013-08-08,7.53,7.61,7.51,7.54,90022,0
2013-08-09,7.54,7.64,7.52,7.55,45040,0
2013-08-12,7.44,7.53,7.375,7.49,259317,0
2013-08-13,7.58,7.68,7.45,7.67,189128,0
2013-08-14,7.69,7.8,7.62,7.73,258393,0
2013-08-15,7.72,7.84,7.62,7.74,228709,0
2013-08-16,7.69,7.79,7.64,7.73,63579,0
2013-08-19,8.04,8.1996,8,8.06,225621,0
2013-08-20,7.99,8.08,7.95,8.04,122149,0
2013-08-21,7.94,8,7.9,7.93,48920,0
2013-08-22,8.07,8.2,7.72,8,52887,0
2013-08-23,8,8.17,8,8.11,60094,0
2013-08-26,7.91,7.91,7.6753,7.7,120754,0
2013-08-27,7.24,7.27,7,7.05,218062,0
2013-08-28,7.03,7.19,7.03,7.11,97457,0
2013-08-29,7.27,7.389,7.2,7.23,55547,0
2013-08-30,7.25,7.31,7.13,7.25,41459,0
2013-09-03,7.26,7.48,6.86,6.91,161220,0
2013-09-04,6.96,7.03,6.91,6.95,69354,0
2013-09-05,6.98,7.1,6.93,6.95,97536,0
2013-09-06,7.01,7.01,6.9,6.93,128030,0
2013-09-09,6.89,7.06,6.89,6.98,232190,0
2013-09-10,7.18,7.25,7.03,7.15,233897,0
2013-09-11,7.2,7.3,7.15,7.26,62779,0
2013-09-12,7.31,7.35,7.19,7.21,42237,0
2013-09-13,7.27,7.28,7.19,7.21,25588,0
2013-09-16,7.4,7.57,7.4,7.45,120254,0
2013-09-17,7.55,7.58,7.37,7.4,80496,0
2013-09-18,7.47,7.6,7.33,7.57,57515,0
2013-09-19,7.58,7.72,7.5,7.63,70387,0
2013-09-20,7.71,7.71,7.46,7.53,45195,0
2013-09-23,7.8,7.86,7.71,7.8,92847,0
2013-09-24,7.78,7.81,7.68,7.71,37900,0
2013-09-25,7.71,7.76,7.64,7.72,44500,0
2013-09-26,7.74,7.74,7.58,7.63,34292,0
2013-09-27,7.59,7.73,7.59,7.7,29200,0
2013-09-30,7.77,7.92,7.77,7.89,80800,0
2013-10-01,8.07,8.25,8.03,8.23,76000,0
2013-10-02,8.21,8.34,8.19,8.3,78900,0
2013-10-03,8.32,8.32,8.05,8.15,46300,0
2013-10-04,8.07,8.25,8.07,8.2,52751,0
2013-10-07,8.24,8.28,8.18,8.18,35500,0
2013-10-08,8.3,8.37,8,8.09,98300,0
2013-10-09,8.32,8.35,8.27,8.3,94500,0
2013-10-10,8.37,8.46,8.36,8.42,85400,0
2013-10-11,8.33,8.49,8.33,8.46,59100,0
2013-10-14,8.47,8.59,8.47,8.58,92700,0
2013-10-15,8.42,8.54,8.34,8.42,24400,0
2013-10-16,8.36,8.47,8.33,8.45,71800,0
2013-10-17,8.28,8.39,8.24,8.28,26351,0
2013-10-18,8.36,8.38,8.23,8.35,47500,0
2013-10-21,8.35,8.36,8.23,8.26,72200,0
2013-10-22,8.36,8.45,8.28,8.4,108800,0
2013-10-23,8.31,8.4,8.25,8.33,88400,0
2013-10-24,8.22,8.22,8.11,8.12,42300,0
2013-10-25,8.15,8.27,8.15,8.19,68900,0
2013-10-28,8.19,8.25,8.15,8.22,110200,0
2013-10-29,8.22,8.33,8.19,8.24,132800,0
2013-10-30,8.36,8.36,8.22,8.22,46700,0
2013-10-31,8.22,8.22,8.031,8.12,83587,0
2013-11-01,8.08,8.14,8.01,8.09,34400,0
2013-11-04,7.99,8.01,7.86,7.93,107100,0
2013-11-05,7.86,7.9,7.71,7.85,87100,0
2013-11-06,8.08,8.15,8.05,8.12,64376,0
2013-11-07,8.22,8.22,7.82,7.82,50800,0
2013-11-08,8.21,8.47,8.21,8.46,210655,0
2013-11-11,8.81,8.86,8.59,8.81,146400,0
2013-11-12,9.06,9.25,9.06,9.24,81600,0
2013-11-13,9.34,9.5,9.33,9.47,125500,0
2013-11-14,9.22,9.3,9.17,9.27,70300,0
2013-11-15,9.32,9.36,9.21,9.36,83107,0
2013-11-18,9.4,9.58,9.31,9.46,191300,0
2013-11-19,9.47,9.57,9.39,9.51,72300,0
2013-11-20,9.68,9.68,9.49,9.58,137200,0
2013-11-21,9.54,9.581,9.36,9.4,118618,0
2013-11-22,9.6,9.6,9.37,9.58,97800,0
2013-11-25,9.46,9.47,9.32,9.39,80207,0
2013-11-26,9.3,9.45,9.3,9.4,65300,0
2013-11-27,9.43,9.5,9.37,9.42,40522,0
2013-11-29,9.39,9.53,9.39,9.52,22937,0
2013-12-02,9.66,9.779,9.61,9.75,133296,0
2013-12-03,9.53,9.56,9.38,9.44,60700,0
2013-12-04,9.07,9.17,8.96,9.04,71700,0
2013-12-05,9.1,9.15,8.99,9.03,73800,0
2013-12-06,9.04,9.25,9.04,9.21,68304,0
2013-12-09,9.08,9.15,9.04,9.07,48100,0
2013-12-10,8.95,8.96,8.85,8.9,40300,0
2013-12-11,8.91,8.94,8.71,8.75,60472,0
2013-12-12,8.82,8.93,8.75,8.76,35000,0
2013-12-13,8.76,8.87,8.76,8.81,31800,0
2013-12-16,8.88,9.01,8.87,8.99,68200,0
2013-12-17,8.98,8.99,8.88,8.91,31000,0
2013-12-18,8.88,9,8.82,8.92,52300,0
2013-12-19,8.72,8.84,8.62,8.76,94051,0
2013-12-20,8.71,8.85,8.71,8.78,21000,0
2013-12-23,9.11,9.22,9.07,9.17,160800,0
2013-12-24,9.2,9.24,9.15,9.2,60725,0
2013-12-26,9.12,9.12,8.96,9.02,29800,0
2013-12-27,8.99,9.09,8.97,9.02,26900,0
2013-12-30,9.03,9.11,9.03,9.07,37800,0
2013-12-31,9.15,9.5,9.15,9.38,417600,0
2014-01-02,9.12,9.14,9.04,9.065,44869,0
2014-01-03,9.02,9.05,8.95,9,59134,0
2014-01-06,9.07,9.09,8.98,9.01,43859,0
2014-01-07,9.05,9.2,9.05,9.1,28900,0
2014-01-08,9.2,9.22,8.86,8.92,150800,0
2014-01-09,9.14,9.15,8.87,9.03,134486,0
2014-01-10,9.03,9.0897,9,9.07,42762,0
2014-01-13,9.04,9.14,8.95,8.97,61600,0
2014-01-14,9.1,9.22,9.1,9.18,36580,0
2014-01-15,9.31,9.4,9.24,9.25,109400,0
2014-01-16,9.43,9.55,9.35,9.41,62100,0
2014-01-17,9.46,9.46,9.33,9.38,31600,0
2014-01-21,9.41,9.41,9.19,9.21,28152,0
2014-01-22,9.36,9.38,9.24,9.26,23000,0
2014-01-23,9.36,9.4,9.31,9.35,30700,0
2014-01-24,9.31,9.33,9.16,9.19,75500,0
2014-01-27,9.17,9.17,8.97,9.04,44300,0
2014-01-28,8.9,8.94,8.75,8.81,58300,0
2014-01-29,8.77,8.79,8.66,8.74,51201,0
2014-01-30,8.63,8.72,8.59,8.59,38300,0
2014-01-31,8.45,8.59,8.44,8.55,31000,0
2014-02-03,8.55,8.56,8.32,8.4,93214,0
2014-02-04,8.42,8.67,8.42,8.58,62274,0
2014-02-05,8.59,8.69,8.52,8.64,36728,0
2014-02-06,8.52,8.562,8.4687,8.49,20401,0
2014-02-07,8.49,8.64,8.47,8.57,35192,0
2014-02-10,8.62,8.63,8.54,8.61,32893,0
2014-02-11,8.57,8.64,8.57,8.64,47849,0
2014-02-12,8.58,8.58,8.4836,8.54,21732,0
2014-02-13,8.53,8.72,8.52,8.7,44293,0
2014-02-14,8.658,8.7188,8.61,8.66,26728,0
2014-02-18,8.8,8.85,8.73,8.85,75121,0
2014-02-19,8.78,8.8304,8.7101,8.74,22538,0
2014-02-20,8.81,8.81,8.71,8.75,22317,0
2014-02-21,8.72,8.84,8.72,8.77,25181,0
2014-02-24,8.8,8.92,8.78,8.86,43510,0
2014-02-25,8.9,8.9,8.8101,8.86,33456,0
2014-02-26,8.87,8.95,8.83,8.89,25670,0
2014-02-27,9.02,9.24,9.02,9.19,48516,0
2014-02-28,9.19,9.2899,9.08,9.13,33923,0
2014-03-03,8.92,9.01,8.861,8.96,26013,0
2014-03-04,8.98,9.07,8.98,9.03,28933,0
2014-03-05,8.9908,9.0194,8.53,8.89,116883,0
2014-03-06,8.87,8.9199,8.78,8.79,30553,0
2014-03-07,8.834,8.88,8.6964,8.72,28696,0
2014-03-10,8.59,8.67,8.54,8.58,23585,0
2014-03-11,8.82,8.88,8.65,8.72,49027,0
2014-03-12,8.77,8.85,8.73,8.8,86357,0
2014-03-13,8.9,8.96,8.8,8.8,41565,0
2014-03-14,8.77,8.88,8.77,8.82,20479,0
2014-03-17,9.08,9.18,9.08,9.17,41071,0
2014-03-18,8.96,9.02,8.9284,8.99,12409,0
2014-03-19,8.93,8.97,8.8348,8.85,21305,0
2014-03-20,8.8,8.87,8.7335,8.78,25616,0
2014-03-21,8.8,8.89,8.64,8.76,29880,0
2014-03-24,8.94,8.9699,8.85,8.95,28439,0
2014-03-25,9.03,9.1164,8.96,9.05,30150,0
2014-03-26,9.15,9.18,8.95,9,42800,0
2014-03-27,9.05,9.09,8.94,8.96,33497,0
2014-03-28,8.85,9.06,8.85,8.94,66004,0
2014-03-31,9.14,9.17,8.84,8.95,501603,0
2014-04-01,9.04,9.04,8.78,8.93,237524,0
2014-04-02,8.83,8.8897,8.64,8.75,214513,0
2014-04-03,8.93,9.13,8.91,9.07,195518,0
2014-04-04,9.05,9.08,8.77,8.82,82383,0
2014-04-07,8.84,9.0187,8.81,8.92,72658,0
2014-04-08,9.06,9.2,9.041,9.16,46786,0
2014-04-09,9.14,9.16,9.01,9.14,45388,0
2014-04-10,9.27,9.33,9.06,9.14,77379,0
2014-04-11,9.03,9.17,9.0266,9.1,50142,0
2014-04-14,9.26,9.3467,9.21,9.29,37372,0
2014-04-15,9.35,9.37,9.15,9.32,37857,0
2014-04-16,9.48,9.63,9.3501,9.57,84103,0
2014-04-17,9.6,9.604,9.32,9.56,25198,0
2014-04-21,9.47,9.49,9.26,9.36,29816,0
2014-04-22,9.21,9.31,9.19,9.29,29611,0
2014-04-23,9.2,9.25,9.1635,9.17,56895,0
2014-04-24,9.2,9.27,9.12,9.2,25883,0
2014-04-25,9.13,9.25,9.06,9.1,35267,0
2014-04-28,8.97,9.23,8.81,8.95,185465,0
2014-04-29,8.96,9.08,8.93,8.99,21476,0
2014-04-30,8.85,8.95,8.8201,8.88,19712,0
2014-05-01,8.87,8.94,8.816,8.88,32541,0
2014-05-02,8.89,8.96,8.82,8.84,36345,0
2014-05-05,8.77,8.84,8.7245,8.77,41661,0
2014-05-06,8.7832,8.7832,8.7,8.7,20763,0
2014-05-07,8.68,8.76,8.64,8.67,36116,0
2014-05-08,8.63,8.68,8.42,8.47,55279,0
2014-05-09,8.41,8.63,8.39,8.61,39377,0
2014-05-12,8.57,8.68,8.55,8.63,27183,0
2014-05-13,8.51,8.617,8.49,8.49,74259,0
2014-05-14,8.62,8.867,8.61,8.72,112369,0
2014-05-15,8.7,8.71,8.42,8.53,93279,0
2014-05-16,8.59,8.6,8.45,8.6,40829,0
2014-05-19,8.6,8.67,8.56,8.63,37208,0
2014-05-20,8.53,8.5466,8.46,8.47,47016,0
2014-05-21,8.48,8.54,8.42,8.48,21510,0
2014-05-22,8.34,8.41,8.28,8.4,41799,0
2014-05-23,8.3,8.36,8.216,8.27,44816,0
2014-05-27,8.49,8.56,8.43,8.49,47253,0
2014-05-28,8.43,8.4599,8.36,8.42,20524,0
2014-05-29,8.4,8.5,8.38,8.43,13389,0
2014-05-30,8.4,8.47,8.27,8.33,42869,0
2014-06-02,8.33,8.4,8.3062,8.36,30823,0
2014-06-03,8.3,8.39,8.28,8.31,9890,0
2014-06-04,8.34,8.35,8.28,8.3,23104,0
2014-06-05,8.37,8.46,8.36,8.4,23778,0
2014-06-06,8.41,8.47,8.4,8.41,19448,0
2014-06-09,8.59,8.64,8.5704,8.63,35275,0
2014-06-10,8.61,8.64,8.5,8.6,29000,0
2014-06-11,8.52,8.55,8.4601,8.48,16521,0
2014-06-12,8.39,8.43,8.351,8.37,28848,0
2014-06-13,8.38,8.43,8.33,8.33,27898,0
2014-06-16,8.28,8.34,8.26,8.27,21432,0
2014-06-17,8.28,8.28,8.17,8.25,18054,0
2014-06-18,8.2,8.21,8.13,8.19,19663,0
2014-06-19,8.26,8.26,7.91,8.09,37955,0
2014-06-20,8.05,8.19,8.05,8.13,24397,0
2014-06-23,8.22,8.23,8.15,8.2,41707,0
2014-06-24,8.17,8.24,8.14,8.17,32520,0
2014-06-25,7.99,8.08,7.99,8.03,56478,0
2014-06-26,7.96,8.04,7.85,7.95,45052,0
2014-06-27,7.9,8,7.9,7.9,20797,0
2014-06-30,7.8,7.83,7.73,7.81,25956,0
2014-07-01,7.68,7.71,7.65,7.69,34552,0
2014-07-02,7.65,7.65,7.46,7.51,44300,0
2014-07-03,7.59,7.71,7.57,7.69,14258,0
2014-07-07,7.37,7.37,7.27,7.28,29957,0
2014-07-08,7.28,7.35,7.17,7.25,51682,0
2014-07-09,7.36,7.3899,7.3,7.36,23892,0
2014-07-10,7.36,7.41,7.346,7.36,32156,0
2014-07-11,7.31,7.45,7.31,7.38,19017,0
2014-07-14,7.62,7.65,7.5701,7.63,23329,0
2014-07-15,7.56,7.57,7.381,7.4,15137,0
2014-07-16,7.41,7.51,7.4,7.45,19930,0
2014-07-17,7.39,7.49,7.35,7.36,22135,0
2014-07-18,7.31,7.46,7.31,7.38,11310,0
2014-07-21,7.51,7.61,7.51,7.57,29920,0
2014-07-22,7.7,7.8,7.66,7.68,36490,0
2014-07-23,7.82,7.82,7.7,7.72,38986,0
2014-07-24,7.73,7.77,7.685,7.71,28562,0
2014-07-25,7.66,7.68,7.6,7.66,15551,0
2014-07-28,7.67,7.67,7.436,7.5,28317,0
2014-07-29,7.56,7.59,7.47,7.52,26577,0
2014-07-30,7.58,7.58,7.51,7.52,17831,0
2014-07-31,7.5,7.55,7.43,7.45,11393,0
2014-08-01,7.4,7.49,7.4,7.44,19386,0
2014-08-04,7.58,7.6,7.53,7.58,45147,0
2014-08-05,7.51,7.55,7.46,7.5,14162,0
2014-08-06,7.6,7.65,7.52,7.54,83273,0
2014-08-07,7.51,7.51,7.3363,7.36,19053,0
2014-08-08,7.33,7.39,7.275,7.36,16398,0
2014-08-11,7.39,7.46,7.35,7.4,16256,0
2014-08-12,7.32,7.36,7.279,7.3,23066,0
2014-08-13,7.46,7.5,7.431,7.47,81352,0
2014-08-14,7.64,7.64,7.56,7.56,45138,0
2014-08-15,7.56,7.6,7.54,7.59,43293,0
2014-08-18,7.4,7.42,7.28,7.37,31299,0
2014-08-19,7.34,7.47,7.3268,7.41,82009,0
2014-08-20,7.23,7.26,7.02,7.15,49794,0
2014-08-21,7.16,7.2,6.7,6.81,176681,0
2014-08-22,6.81,7.04,6.81,7.03,69111,0
2014-08-25,6.98,7.01,6.9,6.97,29880,0
2014-08-26,7.01,7.13,7.01,7.1,58136,0
2014-08-27,7.15,7.3,7.15,7.27,32616,0
2014-08-28,7.2,7.23,7.14,7.14,42195,0
2014-08-29,7.14,7.19,7.1,7.16,72099,0
2014-09-02,7.46,7.48,7.38,7.46,64610,0
2014-09-03,7.53,7.59,7.51,7.57,50684,0
2014-09-04,7.58,7.65,7.57,7.6,33771,0
2014-09-05,7.52,7.59,7.5,7.55,29539,0
2014-09-08,7.58,7.65,7.55,7.59,52124,0
2014-09-09,7.47,7.5243,7.39,7.5,37693,0
2014-09-10,7.56,7.64,7.4801,7.62,35168,0
2014-09-11,7.5,7.52,7.44,7.5,19583,0
2014-09-12,7.44,7.51,7.44,7.51,23836,0
2014-09-15,7.39,7.45,7.3296,7.35,26016,0
2014-09-16,7.36,7.36,7.22,7.34,25664,0
2014-09-17,7.52,7.557,7.39,7.505,23746,0
2014-09-18,7.55,7.55,7.41,7.42,23780,0
2014-09-19,7.4,7.4689,7.38,7.39,16264,0
2014-09-22,7.36,7.39,7.23,7.27,50190,0
2014-09-23,7.34,7.4,7.27,7.37,39004,0
2014-09-24,7.32,7.35,7.266,7.31,14557,0
2014-09-25,7.24,7.2829,7.18,7.18,19818,0
2014-09-26,7.22,7.31,7.22,7.25,28085,0
2014-09-29,7.05,7.16,7.01,7.08,28185,0
2014-09-30,7.08,7.14,7.04,7.05,30744,0
2014-10-01,7.04,7.09,7.02,7.05,43178,0
2014-10-02,7.2,7.2199,7.1116,7.14,17914,0
2014-10-03,7.15,7.16,7.08,7.12,10636,0
2014-10-06,7.165,7.25,7.165,7.201,16360,0
2014-10-07,7.28,7.37,7.24,7.29,68513,0
2014-10-08,7.25,7.35,7.22,7.35,10098,0
2014-10-09,7.28,7.37,7.24,7.24,27504,0
2014-10-10,7.21,7.259,7.13,7.1332,25565,0
2014-10-13,7.08,7.17,7.0709,7.1,31212,0
2014-10-14,7.02,7.152,7.02,7.1,26961,0
2014-10-15,6.97,7.21,6.97,7.16,27962,0
2014-10-16,7.05,7.2192,7.01,7.17,23145,0
2014-10-17,7.17,7.2,7.06,7.14,27590,0
2014-10-20,6.95,6.97,6.92,6.96,26195,0
2014-10-21,6.98,7.1,6.98,7.07,26702,0
2014-10-22,7.03,7.05,6.9201,6.99,87724,0
2014-10-23,6.93,6.96,6.86,6.9,31152,0
2014-10-24,6.88,7.09,6.85,6.94,60227,0
2014-10-27,6.92,6.9495,6.86,6.93,32126,0
2014-10-28,6.91,6.94,6.85,6.93,22931,0
2014-10-29,6.84,6.9,6.684,6.71,96311,0
2014-10-30,6.61,6.65,6.52,6.58,38830,0
2014-10-31,6.58,6.84,6.44,6.51,70951,0
2014-11-03,6.54,6.5776,6.5,6.5201,25198,0
2014-11-04,6.42,6.46,6.3001,6.4,28126,0
2014-11-05,6.32,6.4,6.272,6.36,28976,0
2014-11-06,6.3,6.38,6.3,6.38,22385,0
2014-11-07,6.32,6.3857,6.31,6.32,45081,0
2014-11-10,6.47,6.52,6.43,6.48,22384,0
2014-11-11,6.29,6.29,6.17,6.19,21063,0
2014-11-12,6.13,6.18,6.08,6.11,23325,0
2014-11-13,6.07,6.07,5.82,5.83,76235,0
2014-11-14,5.8401,5.93,5.8401,5.88,36346,0
2014-11-17,5.81,5.88,5.776,5.87,55215,0
2014-11-18,5.85,5.9,5.81,5.8872,36514,0
2014-11-19,5.87,6,5.82,5.94,124087,0
2014-11-20,5.86,5.93,5.8206,5.87,34866,0
2014-11-21,5.88,6.07,5.82,5.86,49329,0
2014-11-24,5.9,5.92,5.8,5.81,84312,0
2014-11-25,5.81,5.8301,5.77,5.82,29246,0
2014-11-26,5.92,5.99,5.9,5.95,49907,0
2014-11-28,6.01,6.14,6.01,6.1,29516,0
2014-12-01,6.05,6.08,5.97,6.04,61688,0
2014-12-02,6.01,6.01,5.94,6,42849,0
2014-12-03,5.91,6,5.91,5.98,48032,0
2014-12-04,5.91,6.06,5.91,5.99,53991,0
2014-12-05,5.92,6,5.86,5.94,142632,0
2014-12-08,5.8,5.82,5.716,5.78,51066,0
2014-12-09,5.84,5.92,5.81,5.9,44429,0
2014-12-10,5.84,5.88,5.81,5.87,46139,0
2014-12-11,5.92,6.03,5.9,6.03,72657,0
2014-12-12,5.99,6.19,5.94,6.15,120805,0
2014-12-15,5.97,6.12,5.86,5.93,92408,0
2014-12-16,5.84,5.84,5.595,5.64,65392,0
2014-12-17,5.51,5.62,5.4901,5.54,54889,0
2014-12-18,5.54,5.59,5.45,5.48,65682,0
2014-12-19,5.47,5.58,5.47,5.53,30497,0
2014-12-22,5.38,5.45,5.34,5.43,58207,0
2014-12-23,5.35,5.43,5.32,5.32,49119,0
2014-12-24,5.37,5.46,5.32,5.36,29464,0
2014-12-26,5.34,5.45,5.34,5.34,33027,0
2014-12-29,5.13,5.17,5.05,5.05,82431,0
2014-12-30,5.09,5.19,4.99,5.09,49952,0
2014-12-31,5.1,5.13,5.0401,5.06,80813,0
2015-01-02,5.03,5.07,4.94,4.99,62239,0
2015-01-05,4.44,4.5,4.27,4.27,136011,0
2015-01-06,4.27,4.27,4.07,4.13,53621,0
2015-01-07,4.16,4.16,4.06,4.08,47078,0
2015-01-08,4.05,4.05,3.97,4.01,48999,0
2015-01-09,3.94,4.06,3.94,4.01,35277,0
2015-01-12,3.86,3.86,3.76,3.76,53996,0
2015-01-13,3.61,3.61,3.5,3.54,59170,0
2015-01-14,3.41,3.45,3.37,3.4,39482,0
2015-01-15,3.48,3.57,3.47,3.5,42148,0
2015-01-16,3.47,3.57,3.47,3.53,27706,0
2015-01-20,3.17,3.416,3.16,3.32,89968,0
2015-01-21,3.45,3.45,3.29,3.32,136921,0
2015-01-22,3.37,3.38,3.294,3.3,58842,0
2015-01-23,3.2911,3.33,3.25,3.29,53514,0
2015-01-26,3.29,3.33,3.25,3.29,44095,0
2015-01-27,3.41,3.53,3.41,3.48,44961,0
2015-01-28,3.45,3.47,3.35,3.38,25981,0
2015-01-29,3.4,3.43,3.24,3.31,59284,0
2015-01-30,3.25,3.37,3.25,3.33,37938,0
2015-02-02,3.19,3.25,3.1385,3.25,36141,0
2015-02-03,3.54,3.7,3.41,3.41,38054,0
2015-02-04,3.59,3.61,3.51,3.54,44146,0
2015-02-05,3.62,3.67,3.57,3.6,29237,0
2015-02-06,3.57,3.68,3.57,3.65,31332,0
2015-02-09,3.72,3.7845,3.71,3.75,22126,0
2015-02-10,3.89,3.91,3.8101,3.85,38642,0
2015-02-11,3.81,3.81,3.69,3.76,19294,0
2015-02-12,3.7,3.73,3.64,3.68,13204,0
2015-02-13,3.65,3.71,3.64,3.67,10836,0
2015-02-17,3.82,3.87,3.81,3.83,26938,0
2015-02-18,3.8,3.8111,3.7268,3.78,38242,0
2015-02-19,3.83,3.87,3.7678,3.82,23997,0
2015-02-20,3.82,3.85,3.77,3.83,33458,0
2015-02-23,3.91,3.9524,3.884,3.93,27411,0
2015-02-24,3.85,3.9,3.79,3.89,33978,0
2015-02-25,3.84,3.93,3.84,3.89,21719,0
2015-02-26,3.85,3.87,3.8,3.85,25842,0
2015-02-27,3.79,3.86,3.78,3.86,50937,0
2015-03-02,3.73,3.77,3.68,3.75,24200,0
2015-03-03,3.76,3.89,3.76,3.85,29700,0
2015-03-04,3.9,3.91,3.79,3.84,24200,0
2015-03-05,3.83,3.87,3.81,3.85,13800,0
2015-03-06,3.85,3.87,3.78,3.83,17900,0
2015-03-09,3.77,3.77,3.7,3.76,17900,0
2015-03-10,3.67,3.69,3.53,3.58,359200,0
2015-03-11,3.44,3.51,3.32,3.33,637900,0
2015-03-12,3.36,3.4,3.16,3.23,783100,0
2015-03-13,3.17,3.22,2.88,3.2,209100,0
2015-03-16,3.35,3.35,3.03,3.05,529200,0
2015-03-17,2.98,3.12,2.98,3.12,365300,0
2015-03-18,3.06,3.06,2.92,2.96,619300,0
2015-03-19,3.08,3.12,2.88,2.9,176200,0
2015-03-20,2.89,2.95,2.88,2.94,65600,0
2015-03-23,2.91,2.94,2.86,2.88,87300,0
2015-03-24,2.91,2.94,2.89,2.92,78900,0
2015-03-25,2.95,2.97,2.89,2.89,296100,0
2015-03-26,2.93,2.94,2.9,2.93,125900,0
2015-03-27,2.91,2.95,2.88,2.93,69800,0
2015-03-30,2.9,2.9,2.78,2.83,92600,0
2015-03-31,2.75,2.78,2.7,2.72,56879,0
2015-04-01,2.7,2.7,2.54,2.56,280200,0
2015-04-02,2.58,2.61,2.53,2.56,114100,0
2015-04-06,2.6,2.69,2.6,2.63,129900,0
2015-04-07,2.66,2.71,2.64,2.64,146743,0
2015-04-08,2.61,2.69,2.59,2.62,65000,0
2015-04-09,2.64,2.68,2.6103,2.62,81979,0
2015-04-10,2.65,2.68,2.6,2.63,118800,0
2015-04-13,2.76,2.83,2.75,2.78,72000,0
2015-04-14,2.79,2.82,2.73,2.81,29600,0
2015-04-15,2.8,2.86,2.79,2.81,64157,0
2015-04-16,2.83,2.86,2.8103,2.82,10634,0
2015-04-17,2.83,2.83,2.78,2.82,14700,0
2015-04-20,2.72,2.72,2.68,2.71,60874,0
2015-04-21,2.64,2.64,2.57,2.6,13899,0
2015-04-22,2.6,2.65,2.599,2.6299,10822,0
2015-04-23,2.6,2.67,2.59,2.65,8900,0
2015-04-24,2.65,2.7,2.65,2.66,33922,0
2015-04-27,2.6,2.6,2.54,2.57,26500,0
2015-04-28,2.53,2.56,2.49,2.54,28389,0
2015-04-29,2.46,2.6,2.39,2.41,97600,0
2015-04-30,2.47,2.52,2.47,2.48,29600,0
2015-05-01,2.52,2.53,2.48,2.5,17700,0
2015-05-04,2.57,2.61,2.56,2.58,24000,0
2015-05-05,2.61,2.62,2.56,2.58,9800,0
2015-05-06,2.56,2.56,2.51,2.53,5068,0
2015-05-07,2.52,2.53,2.49,2.53,15872,0
2015-05-08,2.54,2.56,2.52,2.56,24200,0
2015-05-11,2.55,2.55,2.41,2.49,25600,0
2015-05-12,2.49,2.49,2.42,2.45,15138,0
2015-05-13,2.38,2.41,2.35,2.39,27400,0
2015-05-14,2.32,2.36,2.26,2.28,38600,0
2015-05-15,2.28,2.34,2.272,2.3,56353,0
2015-05-18,2.26,2.3,2.22,2.25,41506,0
2015-05-19,2.28,2.3,2.26,2.28,17504,0
2015-05-20,2.2,2.3,2.2,2.25,93000,0
2015-05-21,2.31,2.31,2.24,2.28,21400,0
2015-05-22,2.25,2.28,2.24,2.24,8200,0
2015-05-26,2.23,2.25,2.21,2.24,8329,0
2015-05-27,2.24,2.3,2.23,2.27,18500,0
2015-05-28,2.33,2.3499,2.27,2.31,19040,0
2015-05-29,2.34,2.35,2.3,2.35,8300,0
2015-06-01,2.37,2.37,2.3201,2.34,32660,0
2015-06-02,2.32,2.4,2.32,2.3599,18980,0
2015-06-03,2.37,2.37,2.33,2.36,12300,0
2015-06-04,2.35,2.38,2.32,2.33,25700,0
2015-06-05,2.31,2.34,2.31,2.31,12300,0
2015-06-08,2.35,2.37,2.34,2.36,31000,0
2015-06-09,2.3,2.33,2.2963,2.31,21769,0
2015-06-10,2.25,2.29,2.23,2.2326,55004,0
2015-06-11,2.27,2.3,2.2694,2.27,3187,0
2015-06-12,2.3,2.3,2.27,2.27,11500,0
2015-06-15,2.21,2.24,2.17,2.18,20700,0
2015-06-16,2.18,2.22,2.17,2.18,14500,0
2015-06-17,2.21,2.24,2.19,2.24,6700,0
2015-06-18,2.21,2.24,2.12,2.19,31800,0
2015-06-19,2.16,2.21,2.16,2.21,5900,0
2015-06-22,2.34,2.36,2.31,2.31,20300,0
2015-06-23,2.38,2.44,2.37,2.42,118698,0
2015-06-24,2.38,2.4,2.33,2.34,55000,0
2015-06-25,2.55,2.84,2.5,2.77,208200,0
2015-06-26,2.81,2.84,2.72,2.75,63400,0
2015-06-29,2.74,2.76,2.65,2.68,40600,0
2015-06-30,2.81,2.81,2.65,2.67,59708,0
2015-07-01,2.68,2.69,2.61,2.61,29400,0
2015-07-02,2.63,2.67,2.57,2.59,15700,0
2015-07-06,2.6,2.65,2.59,2.6,14600,0
2015-07-07,2.59,2.73,2.56,2.7,58700,0
2015-07-08,2.66,2.66,2.52,2.52,20500,0
2015-07-09,2.6,2.63,2.56,2.58,19700,0
2015-07-10,2.56,2.66,2.56,2.61,13500,0
2015-07-13,2.75,2.8,2.7,2.73,26300,0
2015-07-14,2.94,2.98,2.85,2.92,205218,0
2015-07-15,3.04,3.24,3.04,3.21,704610,0
2015-07-16,3.61,3.9,3.6,3.86,456900,0
2015-07-17,3.86,3.87,3.57,3.69,169000,0
2015-07-20,4.04,4.19,3.98,4.16,182400,0
2015-07-21,3.9,4.01,3.75,3.87,130400,0
2015-07-22,3.92,3.95,3.83,3.87,55100,0
2015-07-23,3.92,3.92,3.68,3.73,48100,0
2015-07-24,3.76,3.76,3.7,3.76,39000,0
2015-07-27,4,4.08,3.97,4.08,106300,0
2015-07-28,4.28,4.45,4.27,4.34,58700,0
2015-07-29,4.38,4.38,4.31,4.36,31900,0
2015-07-30,4.31,4.31,4.2,4.25,15100,0
2015-07-31,4.25,4.28,4.24,4.25,7700,0
2015-08-03,4.18,4.18,4.09,4.15,53217,0
2015-08-04,4.13,4.13,4.04,4.05,16000,0
2015-08-05,4.01,4.05,3.88,3.96,45900,0
2015-08-06,4.02,4.06,3.98,4.05,29949,0
2015-08-07,4,4.03,3.96,4.01,22500,0
2015-08-10,4.23,4.29,4.2,4.29,19900,0
2015-08-11,4.29,4.3,4.25,4.285,7555,0
2015-08-12,4.12,4.28,4.08,4.26,38900,0
2015-08-13,4.45,4.45,4.38,4.39,19000,0
2015-08-14,4.35,4.46,4.35,4.46,14000,0
2015-08-17,4.79,4.99,4.79,4.99,30300,0
2015-08-18,4.95,5.07,4.89,5,95500,0
2015-08-19,4.61,4.89,4.48,4.72,332500,0
2015-08-20,4.51,4.57,4.23,4.24,28700,0
2015-08-21,4.3,4.3,4.17,4.19,15900,0
2015-08-24,3.92,4.2,3.8,3.98,49743,0
2015-08-25,4.22,4.23,4.07,4.07,28000,0
2015-08-26,4.65,4.71,4.52,4.61,107600,0
2015-08-27,4.44,4.49,4.38,4.48,53000,0
2015-08-28,4.36,4.47,4.36,4.39,48700,0
2015-08-31,4.25,4.49,4.17,4.28,138300,0
2015-09-01,4.27,4.47,4.27,4.39,53400,0
2015-09-02,4.57,4.6,4.48,4.54,15500,0
2015-09-03,4.49,4.58,4.42,4.58,10800,0
2015-09-04,4.49,4.52,4.37,4.45,8800,0
2015-09-08,4.58,4.65,4.56,4.64,22700,0
2015-09-09,4.65,4.67,4.6,4.64,32100,0
2015-09-10,4.61,4.66,4.56,4.65,30507,0
2015-09-11,4.69,4.69,4.62,4.62,2600,0
2015-09-14,4.57,4.63,4.55,4.59,25700,0
2015-09-15,4.6,4.65,4.6,4.64,8600,0
2015-09-16,4.54,4.59,4.43,4.52,16200,0
2015-09-17,4.36,4.45,4.33,4.42,17341,0
2015-09-18,4.36,4.45,4.34,4.37,15400,0
2015-09-21,4.39,4.39,4.32,4.37,3200,0
2015-09-22,4.37,4.37,4.3,4.33,2200,0
2015-09-23,4.271,4.34,4.271,4.34,5448,0
2015-09-24,4.27,4.32,4.1501,4.32,12547,0
2015-09-25,4.33,4.33,4.21,4.21,5000,0
2015-09-28,4.22,4.23,4.08,4.08,11903,0
2015-09-29,4.12,4.14,4.08,4.08,6100,0
2015-09-30,3.98,3.98,3.88,3.91,12000,0
2015-10-01,3.83,3.83,3.67,3.7,11100,0
2015-10-02,3.72,3.78,3.68,3.76,18000,0
2015-10-05,3.8,3.86,3.63,3.83,29331,0
2015-10-06,3.82,3.82,3.71,3.74,4500,0
2015-10-07,3.82,3.87,3.8,3.83,3200,0
2015-10-08,3.93,4.02,3.93,4.02,6100,0
2015-10-09,3.98,4.06,3.98,4.05,3900,0
2015-10-12,4.19,4.36,4.17,4.32,29537,0
2015-10-13,4.3,4.32,4.24,4.28,17000,0
2015-10-14,4.26,4.26,4.21,4.24,14300,0
2015-10-15,4.36,4.51,4.36,4.48,20000,0
2015-10-16,4.43,4.53,4.43,4.5,9100,0
2015-10-19,4.57,4.57,4.514,4.54,2879,0
2015-10-20,4.52,4.81,4.52,4.72,48540,0
2015-10-21,4.86,4.87,4.77,4.82,23000,0
2015-10-22,4.74,4.76,4.65,4.7,9500,0
2015-10-23,4.67,4.76,4.67,4.69,14000,0
2015-10-26,4.85,4.96,4.83,4.95,34000,0
2015-10-27,4.88,4.88,4.72,4.75,21300,0
2015-10-28,4.73,4.73,4.51,4.57,7400,0
2015-10-29,4.51,4.61,4.5,4.51,18900,0
2015-10-30,4.54,4.55,4.52,4.53,2200,0
2015-11-02,4.82,4.82,4.74,4.79,10486,0
2015-11-03,4.75,4.75,4.68,4.74,3900,0
2015-11-04,4.61,4.61,4.5,4.53,11316,0
2015-11-05,4.88,4.91,4.74,4.74,7500,0
2015-11-06,4.78,4.82,4.78,4.79,6300,0
2015-11-09,4.73,4.77,4.7,4.74,6322,0
2015-11-10,4.75,4.75,4.64,4.7,10600,0
2015-11-11,4.7,4.71,4.61,4.67,15900,0
2015-11-12,4.59,4.67,4.56,4.56,2100,0
2015-11-13,4.56,4.59,4.53,4.55,5900,0
2015-11-16,4.59,4.71,4.59,4.71,9300,0
2015-11-17,4.73,4.75,4.63,4.67,6800,0
2015-11-18,4.63,4.66,4.52,4.55,82400,0
2015-11-19,4.56,4.6,4.5,4.53,6300,0
2015-11-20,4.53,4.59,4.52,4.58,9100,0
2015-11-23,4.54,4.56,4.51,4.53,27500,0
2015-11-24,4.51,4.55,4.5,4.51,4100,0
2015-11-25,4.52,4.68,4.52,4.61,28800,0
2015-11-27,4.62,4.65,4.62,4.62,3200,0
2015-11-30,4.58,4.58,4.44,4.49,18200,0
2015-12-01,4.46,4.5,4.4208,4.455,3169,0
2015-12-02,4.62,4.62,4.52,4.54,6559,0
2015-12-03,4.61,4.71,4.61,4.66,32086,0
2015-12-04,4.67,4.76,4.67,4.71,13500,0
2015-12-07,4.66,4.66,4.56,4.58,4000,0
2015-12-08,4.57,4.64,4.55,4.64,5099,0
2015-12-09,4.63,4.63,4.49,4.49,1100,0
2015-12-10,4.54,4.65,4.51,4.56,5300,0
2015-12-11,4.5,4.56,4.5,4.5,3900,0
2015-12-14,4.47,4.55,4.46,4.46,39580,0
2015-12-15,4.63,4.74,4.57,4.66,4700,0
2015-12-16,4.66,4.71,4.59,4.66,26300,0
2015-12-17,4.56,4.56,4.51,4.55,2100,0
2015-12-18,4.43,4.47,4.43,4.46,3200,0
2015-12-21,4.51,4.53,4.37,4.48,12600,0
2015-12-22,4.38,4.38,4.21,4.21,59713,0
2015-12-23,4.27,4.27,4.18,4.21,11300,0
2015-12-24,4.19,4.32,4.16,4.309,12997,0
2015-12-28,4.43,4.46,4.32,4.44,18681,0
2015-12-29,4.36,4.4066,4.25,4.3,10401,0
2015-12-30,4.33,4.4,4.27,4.33,9056,0
2015-12-31,4.39,4.4,4.29,4.37,14905,0
2016-01-04,4.5,4.56,4.42,4.52,32950,0
2016-01-05,4.66,4.78,4.66,4.75,8601,0
2016-01-06,4.8,4.85,4.7,4.8399,5635,0
2016-01-07,4.78,4.78,4.58,4.58,29468,0
2016-01-08,4.56,4.67,4.52,4.6399,13756,0
2016-01-11,4.65,4.66,4.48,4.55,10338,0
2016-01-12,4.6,4.63,4.4114,4.48,11908,0
2016-01-13,4.54,4.57,4.34,4.42,9407,0
2016-01-14,4.42,4.42,4.32,4.36,3253,0
2016-01-15,4.29,4.3,4.15,4.21,18467,0
2016-01-19,4.31,4.4,4.15,4.24,34800,0
2016-01-20,4.18,4.22,4.0008,4.2,29547,0
2016-01-21,4.27,4.29,4.23,4.23,15700,0
2016-01-22,4.2,4.3,4.16,4.27,16400,0
2016-01-25,4.2,4.22,4.1,4.13,21218,0
2016-01-26,4.12,4.17,4.1,4.15,70813,0
2016-01-27,4.18,4.28,4.18,4.21,8240,0
2016-01-28,4.39,4.47,4.39,4.45,5582,0
2016-01-29,4.41,4.53,4.41,4.48,2691,0
2016-02-01,4.47,4.55,4.43,4.55,2443,0
2016-02-02,4.51,4.54,4.48,4.49,1530,0
2016-02-03,4.49,4.51,4.41,4.47,4813,0
2016-02-04,4.44,4.475,4.34,4.41,6122,0
2016-02-05,4.36,4.44,4.36,4.38,1020,0
2016-02-08,4.35,4.44,4.22,4.28,2900,0
2016-02-09,4.33,4.37,4.3066,4.36,1620,0
2016-02-10,4.44,4.44,4.3701,4.43,1100,0
2016-02-11,4.31,4.36,4.26,4.28,6415,0
2016-02-12,4.22,4.37,4.18,4.37,6736,0
2016-02-16,4.51,4.6,4.4,4.54,6303,0
2016-02-17,4.52,4.6,4.52,4.6,1135,0
2016-02-18,4.59,4.67,4.59,4.64,6558,0
2016-02-19,4.55,4.66,4.55,4.6,2330,0
2016-02-22,4.6,4.7,4.58,4.58,2590,0
2016-02-23,4.55,4.62,4.43,4.61,11366,0
2016-02-24,4.5,4.56,4.49,4.56,3207,0
2016-02-25,4.52,4.59,4.52,4.5626,1400,0
2016-02-26,4.55,4.62,4.55,4.55,945,0
2016-02-29,4.67,4.69,4.47,4.47,3003,0
2016-03-01,4.63,4.7,4.63,4.69,410,0
2016-03-02,4.7,4.74,4.67,4.74,3588,0
2016-03-03,4.71,4.75,4.71,4.72,3518,0
2016-03-04,4.68,4.78,4.67,4.76,1271,0
2016-03-07,4.61,4.61,4.46,4.54,12488,0
2016-03-08,4.52,4.52,4.4,4.47,3500,0
2016-03-09,4.42,4.43,4.1611,4.29,25106,0
2016-03-10,4.25,4.25,4.1,4.15,9722,0
2016-03-11,4.12,4.2,4.12,4.17,7736,0
2016-03-14,4.12,4.17,4.07,4.07,8153,0
2016-03-15,4.23,4.31,4.2201,4.25,5360,0
2016-03-16,4.38,4.52,4.38,4.5,18776,0
2016-03-17,4.45,4.5,4.4,4.44,8191,0
2016-03-18,4.41,4.47,4.35,4.47,11874,0
2016-03-21,4.42,4.47,4.42,4.46,3027,0
2016-03-22,4.46,4.47,4.45,4.45,1921,0
2016-03-23,4.43,4.49,4.43,4.49,4435,0
2016-03-24,4.48,4.51,4.48,4.51,425,0
2016-03-28,4.47,4.49,4.41,4.41,1136,0
2016-03-29,4.51,4.61,4.5,4.58,6555,0
2016-03-30,4.63,4.63,4.5311,4.55,1072,0
2016-03-31,4.66,4.69,4.62,4.66,3845,0
2016-04-01,4.58,4.68,4.556,4.62,3813,0
2016-04-04,4.58,4.585,4.51,4.52,2798,0
2016-04-05,4.49,4.51,4.41,4.43,3035,0
2016-04-06,4.56,4.62,4.55,4.61,17190,0
2016-04-07,4.64,4.68,4.57,4.59,9490,0
2016-04-08,4.615,4.67,4.615,4.64,1213,0
2016-04-11,4.66,4.77,4.64,4.66,16420,0
2016-04-12,4.6,4.66,4.6,4.63,2417,0
2016-04-13,4.75,4.84,4.73,4.77,3735,0
2016-04-14,4.8,4.85,4.78,4.82,4975,0
2016-04-15,4.75,4.85,4.75,4.82,5071,0
2016-04-18,4.9,5.04,4.9,5.04,22303,0
2016-04-19,5.19,5.19,5.09,5.17,8353,0
2016-04-20,5.17,5.21,5.17,5.17,2538,0
2016-04-21,5.13,5.16,5.11,5.12,5928,0
2016-04-22,5.15,5.16,5.11,5.16,8896,0
2016-04-25,5.29,5.29,5.0699,5.105,4849,0
2016-04-26,5.18,5.19,5.133,5.1725,4360,0
2016-04-27,5.14,5.18,5.14,5.18,5700,0
2016-04-28,5.19,5.2,5.12,5.12,7570,0
2016-04-29,5.11,5.41,5.07,5.14,5920,0
2016-05-02,5.48,5.49,5.34,5.39,5306,0
2016-05-03,5.5,5.5,5.316,5.41,4378,0
2016-05-04,5.36,5.41,5.26,5.32,6588,0
2016-05-05,5.27,5.3,5.23,5.23,3210,0
2016-05-06,5.21,5.25,5.21,5.21,3210,0
2016-05-09,5.12,5.13,5.07,5.074,4034,0
2016-05-10,5.15,5.24,5.08,5.23,17110,0
2016-05-11,5.27,5.3,5.2689,5.3,4182,0
2016-05-12,5.3,5.3,5.21,5.28,3249,0
2016-05-13,5.3,5.3,5.21,5.2191,3489,0
2016-05-16,5.33,5.5,5.33,5.48,16175,0
2016-05-17,5.35,5.38,5.3105,5.3211,3902,0
2016-05-18,5.18,5.23,5.1,5.17,8446,0
2016-05-19,5.1124,5.17,5.03,5.08,3642,0
2016-05-20,5.14,5.17,5.1,5.1,4523,0
2016-05-23,4.98,4.99,4.87,4.91,33052,0
2016-05-24,5.1104,5.13,5.03,5.06,39945,0
2016-05-25,5.1,5.15,5.05,5.0701,4306,0
2016-05-26,5.12,5.2,5.0809,5.13,4507,0
2016-05-27,5.09,5.17,5.06,5.06,5900,0
2016-05-31,5.21,5.31,5.185,5.2686,6033,0
2016-06-01,5.21,5.3,5.204,5.26,1055,0
2016-06-02,5.32,5.4,5.25,5.31,3164,0
2016-06-03,5.26,5.34,5.24,5.34,1704,0
2016-06-06,5.22,5.38,5.22,5.36,26907,0
2016-06-07,5.29,5.29,5,5.21,6683,0
2016-06-08,5.45,5.45,5.14,5.33,1100,0
2016-06-09,5.14,5.18,5.01,5.1,30397,0
2016-06-10,5.1,5.1,4.9201,4.962,3092,0
2016-06-13,4.85,4.92,4.81,4.89,4216,0
2016-06-14,4.81,4.97,4.7572,4.7699,1021,0
2016-06-15,4.7,4.7,4.57,4.6101,2948,0
2016-06-16,4.7,4.72,4.58,4.58,4600,0
2016-06-17,4.59,4.59,4.5215,4.5215,952,0
2016-06-20,4.3201,4.47,4.3201,4.4,1949,0
2016-06-21,4.5,4.5,4.3601,4.42,1400,0
2016-06-22,4.37,4.39,4.2477,4.3,3839,0
2016-06-23,4.36,4.36,4.29,4.32,3803,0
2016-06-24,4.14,4.1524,4,4.1,2830,0
2016-06-27,4.11,4.11,4.024,4.03,4036,0
2016-06-28,4.21,4.26,4.2,4.26,914,0
2016-06-29,4.39,4.45,4.2892,4.37,32861,0
2016-06-30,4.54,4.74,4.5201,4.5201,1747,0
2016-07-01,4.53,4.5799,4.51,4.5799,3358,0
2016-07-05,4.69,4.69,4.09,4.44,11818,0
2016-07-06,4.59,4.6477,4.59,4.62,17714,0
2016-07-07,4.6,4.6,4.58,4.58,1020,0
2016-07-08,4.63,4.7,4.63,4.65,1100,0
2016-07-11,4.66,4.67,4.37,4.67,2599,0
2016-07-12,4.91,5,4.895,4.9925,8478,0
2016-07-13,5,5.1199,4.99,4.99,6727,0
2016-07-14,4.99,5.05,4.71,4.71,2100,0
2016-07-15,4.72,5.05,4.72,4.88,5306,0
2016-07-18,4.89,4.9,4.67,4.745,10458,0
2016-07-19,4.77,4.87,4.62,4.77,7431,0
2016-07-20,4.83,4.85,4.7736,4.7736,2949,0
2016-07-21,4.7,4.76,4.7,4.76,503,0
2016-07-22,4.69,4.78,4.69,4.715,2983,0
2016-07-25,4.741,4.8,4.72,4.79,9716,0
2016-07-26,4.75,4.83,4.68,4.69,610,0
2016-07-27,4.73,4.73,4.73,4.73,202,0
2016-07-28,4.73,4.75,4.67,4.67,5814,0
2016-07-29,4.6613,4.77,4.6613,4.75,700,0
2016-08-01,4.78,4.78,4.58,4.65,1735,0
2016-08-02,4.63,4.67,4.6196,4.6196,6452,0
2016-08-03,4.65,4.78,4.65,4.68,9509,0
2016-08-04,4.72,4.8,4.695,4.74,35960,0
2016-08-05,4.72,4.83,4.72,4.79,4801,0
2016-08-08,4.732,4.77,4.73,4.73,5500,0
2016-08-09,4.919,4.919,4.63,4.7,8823,0
2016-08-10,4.8649,4.88,4.815,4.815,4447,0
2016-08-11,4.99,4.99,4.81,4.81,2989,0
2016-08-12,4.93,4.93,4.72,4.7701,1709,0
2016-08-15,4.874,4.9,4.87,4.9,1050,0
2016-08-16,4.95,4.9699,4.65,4.83,2938,0
2016-08-17,4.83,4.93,4.75,4.84,8363,0
2016-08-18,4.9,4.9,4.86,4.87,5301,0
2016-08-19,4.8273,4.87,4.8273,4.87,1200,0
2016-08-22,4.89,4.9024,4.8577,4.9024,1500,0
2016-08-23,4.92,4.92,4.88,4.91,601,0
2016-08-24,4.8581,4.8581,4.8581,4.8581,100,0
2016-08-25,4.74,4.74,4.74,4.74,302,0
2016-08-26,4.91,4.91,4.76,4.77,785,0
2016-08-29,4.7015,4.7158,4.64,4.64,2469,0
2016-08-30,4.69,4.7112,4.64,4.7112,1460,0
2016-08-31,4.64,4.77,4.64,4.7,4690,0
2016-09-01,4.71,4.71,4.65,4.65,1135,0
2016-09-02,4.68,4.76,4.68,4.694,1000,0
2016-09-06,4.82,4.92,4.82,4.91,10747,0
2016-09-07,4.91,4.96,4.9,4.96,3600,0
2016-09-08,4.92,4.9319,4.92,4.93,3700,0
2016-09-09,4.93,4.93,4.88,4.88,744,0
2016-09-12,4.99,5.076,4.9132,5.073,13047,0
2016-09-13,4.937,4.937,4.86,4.8828,1402,0
2016-09-14,4.9,5.06,4.9,4.9598,702,0
2016-09-15,4.85,4.93,4.83,4.87,2860,0
2016-09-16,4.87,4.95,4.838,4.84,3300,0
2016-09-19,4.74,4.78,4.594,4.61,6426,0
2016-09-20,4.61,4.6304,4.57,4.59,3820,0
2016-09-21,4.7,4.7623,4.61,4.61,4000,0
2016-09-22,4.91,4.92,4.651,4.755,5579,0
2016-09-23,4.7,4.82,4.66,4.72,6775,0
2016-09-26,4.6301,4.76,4.6,4.68,4383,0
2016-09-27,4.481,4.64,4.48,4.52,1100,0
2016-09-28,4.5353,4.605,4.5353,4.605,6193,0
2016-09-29,4.4,4.57,4.4,4.46,4178,0
2016-09-30,4.49,4.51,4.34,4.51,8232,0
2016-10-03,4.6,4.7512,4.5501,4.5501,2470,0
2016-10-04,4.44,4.62,4.4201,4.55,9393,0
2016-10-05,4.5,4.54,4.5,4.54,1200,0
2016-10-06,4.55,4.55,4.55,4.55,100,0
2016-10-07,4.52,4.536,4.46,4.5,5167,0
2016-10-10,4.61,4.61,4.56,4.56,2501,0
2016-10-11,4.49,4.572,4.4601,4.572,1115,0
2016-10-12,4.51,4.57,4.51,4.5304,1250,0
2016-10-13,4.55,4.574,4.53,4.57,2400,0
2016-10-14,4.57,4.5768,4.52,4.52,2500,0
2016-10-17,4.5712,4.59,4.5,4.51,5436,0
2016-10-18,4.5999,4.6,4.55,4.55,1785,0
2016-10-19,4.57,4.65,4.5469,4.5669,4064,0
2016-10-20,4.55,4.649,4.55,4.64,3493,0
2016-10-24,4.602,4.602,4.54,4.54,849,0
2016-10-25,4.52,4.57,4.51,4.52,987,0
2016-10-26,4.5,4.51,4.45,4.45,12666,0
2016-10-27,4.32,4.447,4.3,4.33,2500,0
2016-10-28,4.39,4.4229,4.34,4.4,1848,0
2016-10-31,4.55,4.6,4.48,4.58,1746,0
2016-11-01,4.58,4.58,4.48,4.48,1665,0
2016-11-02,4.417,4.42,4.38,4.38,512,0
2016-11-03,4.45,4.5,4.41,4.5,3105,0
2016-11-04,4.41,4.51,4.41,4.4539,2720,0
2016-11-07,4.51,4.55,4.49,4.55,8255,0
2016-11-08,4.53,4.5436,4.11,4.45,5675,0
2016-11-09,4.47,4.56,4.47,4.53,4080,0
2016-11-10,4.45,4.45,4.4,4.42,3018,0
2016-11-11,4.41,4.48,4.35,4.36,3200,0
2016-11-14,4.47,4.47,4.31,4.41,10722,0
2016-11-15,4.469,4.469,4.422,4.422,2615,0
2016-11-16,4.49,4.499,4.44,4.48,2972,0
2016-11-17,4.54,4.54,4.4663,4.4663,550,0
2016-11-18,4.4177,4.55,4.4177,4.55,816,0
2016-11-21,4.56,4.6,4.5,4.55,6371,0
2016-11-22,4.71,4.76,4.6609,4.68,6022,0
2016-11-23,4.8356,4.84,4.76,4.76,3257,0
2016-11-25,4.73,4.84,4.67,4.69,3385,0
2016-11-28,4.81,4.95,4.7999,4.82,13302,0
2016-11-29,4.82,4.85,4.76,4.8478,4501,0
2016-11-30,4.86,4.88,4.8201,4.852,15374,0
2016-12-01,4.88,4.99,4.82,4.8373,9205,0
2016-12-02,4.75,4.96,4.75,4.87,6565,0
2016-12-05,5,5.09,4.781,4.94,12616,0
2016-12-06,5.01,5.13,4.86,5.08,8861,0
2016-12-07,5.0925,5.11,5.015,5.015,1790,0
2016-12-08,5.02,5.02,4.7,4.99,14928,0
2016-12-09,4.8635,4.99,4.8635,4.9044,2149,0
2016-12-12,4.88,5.05,4.86,4.98,8254,0
2016-12-13,4.98,5.05,4.86,5.005,13180,0
2016-12-14,4.9,5.01,4.84,4.84,4729,0
2016-12-15,4.9,4.9418,4.86,4.86,2295,0
2016-12-16,4.85,4.86,4.8,4.815,12189,0
2016-12-19,4.75,4.75,4.5211,4.66,4942,0
2016-12-20,4.73,4.77,4.669,4.6947,5598,0
2016-12-21,4.725,4.77,4.67,4.77,2073,0
2016-12-22,4.7,4.73,4.7,4.73,450,0
2016-12-23,4.62,4.78,4.62,4.78,3185,0
2016-12-27,4.68,4.74,4.63,4.65,5060,0
2016-12-28,4.74,4.848,4.7221,4.78,2239,0
2016-12-29,4.668,4.78,4.61,4.663,4463,0
2016-12-30,4.62,4.74,4.62,4.69,13418,0
2017-01-03,5.1,5.18,4.96,5.085,9727,0
2017-01-04,5.5,5.69,5.4301,5.56,34716,0
2017-01-05,5.72,5.765,5.6101,5.68,13284,0
2017-01-06,5.68,5.69,5.6,5.69,7756,0
2017-01-09,5.76,5.77,5.5,5.68,6639,0
2017-01-10,5.74,5.85,5.7,5.71,6256,0
2017-01-11,5.68,5.85,5.65,5.75,3543,0
2017-01-12,5.78,5.88,5.78,5.87,1540,0
2017-01-13,5.88,5.9,5.781,5.8,3801,0
2017-01-17,5.73,5.73,5.5266,5.7,6790,0
2017-01-18,5.59,5.7,5.51,5.68,15830,0
2017-01-19,5.65,5.65,5.627,5.63,1310,0
2017-01-20,5.47,5.67,5.451,5.62,5654,0
2017-01-23,5.05,5.48,5.05,5.3681,6391,0
2017-01-24,5.55,5.65,5.4955,5.6421,4666,0
2017-01-25,5.76,5.85,5.76,5.85,1236,0
2017-01-26,5.83,5.89,5.7587,5.78,2149,0
2017-01-27,5.76,5.77,5.75,5.756,901,0
2017-01-30,5.78,5.78,5.56,5.738,6426,0
2017-01-31,5.89,5.89,5.6695,5.77,4380,0
2017-02-01,5.8,5.8,5.7049,5.7389,3146,0
2017-02-02,5.646,5.646,5.5,5.57,3349,0
2017-02-03,5.8799,5.8799,5.6,5.71,2228,0
2017-02-06,5.54,5.54,5.51,5.51,3611,0
2017-02-07,5.48,5.52,5.48,5.52,513,0
2017-02-08,5.57,5.63,5.53,5.63,2060,0
2017-02-09,5.74,5.9,5.74,5.84,5426,0
2017-02-10,5.7432,5.7432,5.7432,5.7432,200,0
2017-02-13,5.73,5.8,5.73,5.79,1241,0
2017-02-14,5.79,5.84,5.79,5.79,2281,0
2017-02-15,5.78,5.78,5.78,5.78,267,0
2017-02-16,5.9,5.98,5.9,5.95,6817,0
2017-02-17,5.85,5.9077,5.85,5.89,2738,0
2017-02-21,5.99,6.2502,5.99,6.25,17700,0
2017-02-22,6.12,6.12,6.1,6.12,6323,0
2017-02-23,6.19,6.269,6.17,6.17,7243,0
2017-02-24,6.08,6.2,6.08,6.1899,2115,0
2017-02-27,6.2,6.3399,6.1472,6.2231,12012,0
2017-02-28,6.24,6.24,6.12,6.18,9959,0
2017-03-01,6.41,6.41,6.2335,6.28,4550,0
2017-03-02,6.21,6.35,6.21,6.2511,1714,0
2017-03-03,6.22,6.28,6.15,6.2402,7833,0
2017-03-06,6.17,6.31,6.101,6.1272,3127,0
2017-03-07,6.12,6.21,6.12,6.2,2233,0
2017-03-08,6.0995,6.1,6.08,6.08,1700,0
2017-03-09,6.02,6.02,5.76,5.86,11701,0
2017-03-10,5.9585,5.9585,5.8769,5.91,1871,0
2017-03-13,5.76,5.79,5.71,5.71,1237,0
2017-03-14,5.86,5.91,5.86,5.91,926,0
2017-03-15,5.9,5.91,5.8478,5.89,2298,0
2017-03-16,5.8,5.87,5.6501,5.85,2906,0
2017-03-17,5.85,5.86,5.85,5.855,3103,0
2017-03-20,5.781,5.8356,5.7806,5.8356,2714,0
2017-03-21,5.8,5.806,5.67,5.679,1078,0
2017-03-22,5.6,5.6251,5.46,5.5332,5453,0
2017-03-23,5.4512,5.58,5.4512,5.58,676,0
2017-03-27,5.55,5.55,5.4,5.4582,2401,0
2017-03-28,5.22,5.22,5.2,5.2,1370,0
2017-03-29,5.3,5.46,5.26,5.31,7850,0
2017-03-30,5.23,5.3289,5.22,5.2802,10725,0
2017-03-31,5.2289,5.2289,5.2289,5.2289,300,0
2017-04-03,5.31,5.5,5.31,5.32,5358,0
2017-04-04,5.4009,5.425,5.37,5.425,2362,0
2017-04-05,5.34,5.34,5.34,5.34,100,0
2017-04-07,5.38,5.38,5.371,5.371,499,0
2017-04-10,5.37,5.49,5.35,5.49,921,0
2017-04-11,5.27,5.28,5.27,5.28,365,0
2017-04-12,5.24,5.41,5.23,5.25,1192,0
2017-04-13,5.25,5.28,5.25,5.26,567,0
2017-04-17,5.26,5.28,5.26,5.28,418,0
2017-04-18,5.13,5.15,5.13,5.15,312,0
2017-04-19,5.3,5.4,5.22,5.33,4062,0
2017-04-20,5.26,5.27,5.11,5.12,3752,0
2017-04-21,5.07,5.2275,5.07,5.11,2194,0
2017-04-24,5.07,5.08,5,5.0679,6529,0
2017-04-25,5.04,5.1,5.02,5.1,1086,0
2017-04-26,5.02,5.04,4.8259,4.87,751,0
2017-04-27,4.83,4.8328,4.7601,4.77,3553,0
2017-04-28,4.78,4.8056,4.68,4.73,6879,0
2017-05-01,4.67,4.75,4.633,4.75,4328,0
2017-05-02,4.68,4.81,4.65,4.8,20612,0
2017-05-03,4.98,5.04,4.87,5.01,5158,0
2017-05-04,5,5,4.86,4.92,1132,0
2017-05-05,4.89,5.02,4.82,4.86,1054,0
2017-05-08,5.11,5.2302,5.1085,5.23,6005,0
2017-05-09,5.301,5.408,5.3,5.35,4939,0
2017-05-10,5.41,5.41,5.34,5.38,14662,0
2017-05-11,5.4,5.4,5.22,5.31,3145,0
2017-05-12,5.29,5.45,5.29,5.34,1336,0
2017-05-15,5.28,5.43,5.13,5.14,1855,0
2017-05-16,5.13,5.21,5.0812,5.2,4681,0
2017-05-17,5.18,5.18,4.901,4.901,221,0
2017-05-18,5.06,5.126,4.7201,4.7201,2229,0
2017-05-19,4.92,5.04,4.9,5.02,2928,0
2017-05-22,5.35,5.4306,5.23,5.3,8341,0
2017-05-23,5.37,5.49,5.33,5.34,1110,0
2017-05-24,5.4,5.46,5.25,5.45,10217,0
2017-05-25,5.37,5.37,5.0964,5.19,2743,0
2017-05-26,5.13,5.16,5.13,5.16,633,0
2017-05-30,5.26,5.5,5.22,5.356,12336,0
2017-05-31,5.33,5.4,5.33,5.4,6833,0
2017-06-01,5.43,5.573,5.35,5.57,4504,0
2017-06-02,5.46,5.52,5.46,5.46,1501,0
2017-06-05,5.52,5.539,5.3145,5.36,4107,0
2017-06-06,5.42,5.59,5.42,5.49,6365,0
2017-06-07,5.49,5.74,5.49,5.74,1332,0
2017-06-08,5.74,5.74,5.74,5.74,257,0
2017-06-09,5.6557,5.8,5.61,5.62,4900,0
2017-06-12,5.39,5.4566,5.32,5.32,17879,0
2017-06-13,5.422,5.422,5.35,5.35,2350,0
2017-06-14,5.2227,5.53,5.2227,5.38,672,0
2017-06-15,5.38,5.38,5.19,5.34,1863,0
2017-06-16,5.0844,5.2738,5.0844,5.2738,1170,0
2017-06-19,5.39,5.39,5.321,5.33,2510,0
2017-06-20,5.23,5.29,5.1808,5.29,4891,0
2017-06-21,5.195,5.195,5.08,5.12,3905,0
2017-06-22,5.1377,5.1377,5.1377,5.1377,193,0
2017-06-23,5.17,5.26,5.17,5.25,5975,0
2017-06-26,5.14,5.47,5.11,5.47,9264,0
2017-06-27,5.13,5.2006,5.13,5.16,4065,0
2017-06-28,5.1,5.25,5.1,5.22,12458,0
2017-06-29,5.26,5.3323,5.2,5.2,12613,0
2017-06-30,5.28,5.28,5.17,5.17,488,0
2017-07-03,5.19,5.19,5.06,5.06,509,0
2017-07-05,5.05,5.05,4.99,5.0001,2581,0
2017-07-06,5.0226,5.17,5.0182,5.0182,3301,0
2017-07-07,5.054,5.14,4.94,5.1395,42914,0
2017-07-10,5.14,5.14,5,5.1399,28617,0
2017-07-11,5,5,4.84,4.9201,21384,0
2017-07-12,5.05,5.11,5,5.11,32349,0
2017-07-13,5.12,5.18,5.1,5.1,1704,0
2017-07-14,5.1,5.23,5.09,5.23,800,0
2017-07-17,5.11,5.1387,5.04,5.04,3805,0
2017-07-18,5.08,5.2,5.08,5.2,2287,0
2017-07-20,5,5.12,5,5.12,319,0
2017-07-21,5.024,5.024,4.9867,5.0075,931,0
2017-07-24,4.84,4.91,4.84,4.91,2594,0
2017-07-25,5.08,5.11,5,5.11,2005,0
2017-07-26,5.01,5.029,4.75,5,9791,0
2017-07-27,5.08,5.08,5.05,5.0618,1803,0
2017-07-28,5,5,4.9,4.994,875,0
2017-07-31,4.97,4.97,4.86,4.89,4392,0
2017-08-01,4.8759,4.8759,4.8759,4.8759,846,0
2017-08-02,4.91,4.91,4.9,4.9,316,0
2017-08-03,5,5.02,4.87,4.89,2598,0
2017-08-04,4.801,5.08,4.801,5.08,1310,0
2017-08-07,5.13,5.13,4.91,5.01,7021,0
2017-08-08,4.91,4.94,4.8,4.8,8465,0
2017-08-09,4.78,4.93,4.78,4.93,1977,0
2017-08-10,4.76,4.76,4.66,4.7177,1216,0
2017-08-11,4.66,4.712,4.6,4.71,4270,0
2017-08-14,4.71,4.7322,4.62,4.7322,7018,0
2017-08-15,4.7,4.85,4.7,4.85,1146,0
2017-08-16,4.9,4.9,4.8694,4.8694,500,0
2017-08-17,4.74,4.75,4.74,4.7448,1710,0
2017-08-23,4.87,4.97,4.87,4.97,1717,0
2017-08-24,4.95,4.95,4.8412,4.94,1170,0
2017-08-25,4.8773,4.8773,4.8773,4.8773,150,0
2017-08-28,4.85,4.97,4.84,4.96,2631,0
2017-08-30,4.7653,4.9584,4.7653,4.9584,1541,0
2017-08-31,5,5,4.9,4.9,3539,0
2017-09-01,4.78,5,4.78,4.87,13188,0
2017-09-05,5.15,5.2,5.05,5.05,5003,0
2017-09-06,5.26,5.38,5.1975,5.27,9359,0
2017-09-07,5.39,5.54,5.12,5.4099,9980,0
2017-09-08,5.48,5.49,5.3317,5.3763,3286,0
2017-09-11,5.37,5.49,5.37,5.49,3558,0
2017-09-13,5.47,5.48,5.321,5.321,521,0
2017-09-14,5.4,5.4,5.39,5.4,4588,0
2017-09-15,5.39,5.4,5.26,5.4,1400,0
2017-09-18,5.45,5.49,5.44,5.49,2901,0
2017-09-19,5.4001,5.4671,5.4001,5.4671,825,0
2017-09-20,5.42,5.42,5.35,5.41,2100,0
2017-09-21,5.42,5.42,5.3718,5.4019,2594,0
2017-09-22,5.4117,5.4117,5.4117,5.4117,500,0
2017-09-25,5.35,5.3773,5.35,5.35,1006,0
2017-09-26,5.35,5.3625,5.35,5.35,751,0
2017-09-27,5.33,5.35,5.18,5.18,5833,0
2017-09-28,5.2,5.21,5.2,5.21,450,0
2017-09-29,5.25,5.25,5.2,5.25,867,0
2017-10-02,5.3867,5.3867,5.37,5.37,2300,0
2017-10-03,5.26,5.26,5.19,5.22,3181,0
2017-10-04,5.17,5.2682,5.17,5.2682,2503,0
2017-10-05,5.39,5.39,5.16,5.22,5648,0
2017-10-06,5.17,5.2425,5.17,5.17,3712,0
2017-10-09,5.07,5.188,5.07,5.188,2150,0
2017-10-10,5.1307,5.2,5.1307,5.16,800,0
2017-10-11,5.16,5.17,5.16,5.17,601,0
2017-10-12,5.1656,5.17,5.1656,5.17,1131,0
2017-10-13,5.17,5.1853,5.1364,5.1853,2044,0
2017-10-16,5.35,5.35,5.1,5.24,1771,0
2017-10-17,5.17,5.17,5.1007,5.13,1400,0
2017-10-18,5.02,5.16,5.02,5.1255,2000,0
2017-10-19,5.09,5.31,5.0311,5.0319,5251,0
2017-10-20,5.1,5.1,5.02,5.09,930,0
2017-10-23,5.03,5.18,5.03,5.08,9396,0
2017-10-24,5.1,5.1253,5.09,5.1253,1418,0
2017-10-25,5.13,5.161,5.13,5.13,6714,0
2017-10-26,5.25,5.3,5.14,5.15,9127,0
2017-10-27,5.15,5.2174,5.13,5.2174,2519,0
2017-10-30,5.19,5.25,5.1213,5.1213,2646,0
2017-10-31,5.22,5.23,5.16,5.16,3045,0
2017-11-01,5.16,5.1703,5.16,5.1703,228,0
2017-11-02,5.24,5.33,5.19,5.2173,3853,0
2017-11-03,5.275,5.39,5.1969,5.35,1694,0
2017-11-06,5.35,5.35,5.22,5.32,1197,0
2017-11-07,5.192,5.192,5.13,5.17,3548,0
2017-11-08,5.1223,5.32,5.1223,5.24,729,0
2017-11-09,5.08,5.08,5.07,5.07,654,0
2017-11-10,5.07,5.11,5.07,5.1,600,0
