Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4789,9.766,9.1202,9.4078,48592,0
2005-02-28,9.4078,9.514,9.1202,9.1915,44131,0
2005-03-01,9.622,9.622,9.0119,9.2638,97877,0
2005-03-02,9.1202,9.73,9.1202,9.4424,41134,0
2005-03-03,9.2638,9.622,9.2638,9.2638,23315,0
2005-03-04,9.2638,9.4424,9.1915,9.3351,28236,0
2005-03-07,9.299,9.514,9.1553,9.2276,20515,0
2005-03-08,9.1915,9.4078,9.1915,9.3351,16809,0
2005-03-09,9.3351,9.514,9.2638,9.3351,17346,0
2005-03-10,9.299,9.873,9.299,9.694,73800,0
2005-03-11,9.4078,10.053,9.4078,9.873,65254,0
2005-03-14,9.659,9.91,9.587,9.659,81716,0
2005-03-15,9.551,9.694,9.4078,9.4424,16154,0
2005-03-16,9.766,9.766,9.3713,9.4789,254917,0
2005-03-17,9.514,9.694,9.4078,9.4789,269694,0
2005-03-18,9.514,9.551,9.3713,9.3713,74825,0
2005-03-21,9.4078,10.126,9.4078,9.4424,36168,0
2005-03-22,9.587,9.694,9.2276,9.299,31044,0
2005-03-23,9.4789,9.4789,8.9761,9.084,58798,0
2005-03-24,9.0119,9.299,8.9761,9.0479,26340,0
2005-03-28,9.1202,9.1553,8.9761,8.9761,25435,0
2005-03-29,9.1202,9.1553,8.617,9.0479,47940,0
2005-03-30,9.1915,9.1915,8.8324,8.9761,26973,0
2005-03-31,8.9402,9.1202,8.8324,9.1202,12647,0
2005-04-01,8.8324,9.084,8.6529,8.8684,29819,0
2005-04-04,8.7965,9.084,8.7607,8.7965,15292,0
2005-04-05,8.6888,8.7965,8.5812,8.5812,48508,0
2005-04-06,8.5812,8.7248,8.4375,8.6529,25373,0
2005-04-07,8.5093,8.6888,8.5093,8.6529,21440,0
2005-04-08,8.6529,8.6888,7.54,8.1144,123260,0
2005-04-11,7.9349,8.1144,6.8577,7.54,235816,0
2005-04-12,7.5039,7.7912,7.4322,7.7194,92320,0
2005-04-13,7.7194,7.899,7.6475,7.7194,17028,0
2005-04-14,7.6836,7.899,7.6836,7.6836,34359,0
2005-04-15,7.6836,7.899,7.6118,7.7912,50117,0
2005-04-18,7.6836,7.7194,7.3245,7.3964,73354,0
2005-04-19,7.3245,7.5758,7.3245,7.54,25423,0
2005-04-20,7.5758,7.7194,7.54,7.54,10078,0
2005-04-21,7.5039,7.9708,7.5039,7.9708,38514,0
2005-04-22,8.0786,8.0786,7.5039,7.5758,18545,0
2005-04-25,7.5039,7.54,7.1809,7.4322,25576,0
2005-04-26,7.3245,7.54,7.3245,7.4681,15952,0
2005-04-27,7.3245,7.54,7.3245,7.3604,21020,0
2005-04-28,7.3964,7.3964,6.9654,7.109,103285,0
2005-04-29,7.2526,7.54,6.5346,7.3604,117228,0
2005-05-02,7.3604,7.4681,7.1449,7.1449,20693,0
2005-05-03,7.1809,7.2168,6.9295,7.0731,22706,0
2005-05-04,7.0731,7.2526,7.0373,7.109,28514,0
2005-05-05,7.0373,7.1449,7.0013,7.0731,23267,0
2005-05-06,7.109,7.109,6.6424,6.8218,96455,0
2005-05-09,6.75,6.8218,5.4216,6.3551,191886,0
2005-05-10,6.6424,6.6424,6.1037,6.2115,198171,0
2005-05-11,6.391,6.391,5.9242,6.1037,47500,0
2005-05-12,6.2474,6.2474,5.8164,5.9242,49309,0
2005-05-13,5.9601,6.1037,5.637,5.637,98914,0
2005-05-16,5.7088,6.1756,5.5652,6.1037,80562,0
2005-05-17,6.2474,6.2474,5.9242,6.0679,70348,0
2005-05-18,6.4987,6.6064,6.032,6.1037,50452,0
2005-05-19,6.4269,6.4269,6.032,6.1756,40159,0
2005-05-20,6.1037,6.2832,6.0679,6.1396,20597,0
2005-05-23,6.1037,6.4628,6.1037,6.3191,36506,0
2005-05-24,6.3191,6.5346,6.3191,6.4628,32952,0
2005-05-25,6.3191,6.5705,6.3191,6.5705,30519,0
2005-05-26,6.6424,6.8936,6.5705,6.8218,58729,0
2005-05-27,6.9654,7.109,6.8577,6.9654,29657,0
2005-05-31,6.8218,7.109,6.8218,6.9654,41206,0
2005-06-01,6.9654,7.3604,6.9295,7.3245,112852,0
2005-06-02,6.3551,7.1181,6.1934,6.7231,57105,0
2005-06-03,6.732,6.8667,6.346,6.4628,80761,0
2005-06-06,6.3372,6.382,6.2024,6.2653,38758,0
2005-06-07,6.1486,6.364,5.8525,5.8973,120034,0
2005-06-08,5.8344,6.2383,5.7897,6.032,88683,0
2005-06-09,6.2742,6.4628,6.005,6.2832,72945,0
2005-06-10,6.2832,6.2832,5.8525,5.9422,167892,0
2005-06-13,5.8794,6.032,5.6101,5.6549,124599,0
2005-06-14,5.6101,5.8344,5.5203,5.646,139272,0
2005-06-15,5.6549,5.6999,5.5742,5.6729,31149,0
2005-06-16,6.1396,6.1396,5.646,5.7897,58591,0
2005-06-17,5.7716,5.969,5.7446,5.8525,74724,0
2005-06-20,5.9242,6.0768,5.7627,5.7897,64156,0
2005-06-21,6.014,6.014,5.7897,6.005,50237,0
2005-06-22,6.0588,6.0588,5.8883,6.005,29513,0
2005-06-23,5.8883,6.032,5.8525,5.9063,39406,0
2005-06-24,5.9063,6.0768,5.8435,6.032,53529,0
2005-06-27,6.014,6.0679,5.969,5.969,47646,0
2005-06-28,6.005,6.0588,5.8614,6.032,28945,0
2005-06-29,5.987,6.0679,5.8794,5.8794,113692,0
2005-06-30,5.8703,6.005,5.8255,5.8344,37219,0
2005-07-01,5.8344,5.8794,5.7088,5.7179,26927,0
2005-07-05,5.7446,6.0229,5.7179,5.8883,41109,0
2005-07-06,5.7985,5.969,5.7806,5.8435,22742,0
2005-07-07,5.7897,5.8614,5.7446,5.8614,31691,0
2005-07-08,5.8344,5.9332,5.7627,5.9332,25969,0
2005-07-11,5.8525,6.0229,5.8525,6.014,69687,0
2005-07-12,5.9332,6.0947,5.9332,6.0588,82428,0
2005-07-13,6.1037,6.3551,6.1037,6.2922,106968,0
2005-07-14,6.3281,6.6334,6.2922,6.4898,124520,0
2005-07-15,6.6154,7.0013,6.5167,6.7231,151752,0
2005-07-18,6.7859,6.9115,6.5705,6.6244,50781,0
2005-07-19,6.7231,6.9026,6.6512,6.8756,67232,0
2005-07-20,6.9115,6.9476,6.8129,6.8756,38631,0
2005-07-21,6.8218,6.9476,6.8218,6.9295,24383,0
2005-07-22,6.9564,6.9564,6.8218,6.9476,38040,0
2005-07-25,6.9564,6.9924,6.8218,6.8936,31604,0
2005-07-26,6.8218,7.0013,6.8218,6.9205,12947,0
2005-07-27,6.9115,7.0731,6.9115,7.0193,18700,0
2005-07-28,7.0912,7.0912,5.969,6.2383,277918,0
2005-07-29,6.3013,6.3013,5.6639,6.014,236757,0
2005-08-01,5.9961,6.014,5.8435,5.8794,63112,0
2005-08-02,5.8614,5.969,5.8525,5.9511,55728,0
2005-08-03,5.9332,5.9601,5.8344,5.9152,42454,0
2005-08-04,5.969,5.969,5.9063,5.9063,38309,0
2005-08-05,5.9063,5.9511,5.7357,5.8435,35207,0
2005-08-08,5.8344,5.9601,5.7446,5.8164,22892,0
2005-08-09,5.7357,5.8794,5.7357,5.7985,28253,0
2005-08-10,5.7357,5.8525,5.7357,5.8255,44916,0
2005-08-11,5.7627,5.8255,5.6999,5.7985,24982,0
2005-08-12,5.8164,5.8344,5.6818,5.6999,24977,0
2005-08-15,5.6999,5.7716,5.6908,5.6999,22897,0
2005-08-16,5.6818,5.7716,5.6818,5.6908,33231,0
2005-08-17,5.6818,5.7716,5.6818,5.6908,26691,0
2005-08-18,5.8344,5.8344,5.6729,5.6999,29385,0
2005-08-19,5.7627,6.0588,5.7627,6.0408,74283,0
2005-08-22,6.0588,6.1127,5.969,6.1127,33104,0
2005-08-23,6.2383,6.2383,6.0679,6.2024,32737,0
2005-08-24,6.2832,6.2832,6.1665,6.2205,32037,0
2005-08-25,6.2205,6.2832,6.1577,6.2383,16483,0
2005-08-26,6.2832,6.2832,6.1486,6.1577,12754,0
2005-08-29,6.1217,6.1307,6.0588,6.0588,22857,0
2005-08-30,6.0588,6.1756,5.969,6.0679,14038,0
2005-08-31,6.0768,6.2832,5.8883,6.1127,34801,0
2005-09-01,6.1307,6.3281,6.1037,6.2832,38180,0
2005-09-02,6.3281,6.4178,6.2563,6.3191,9555,0
2005-09-06,6.4449,6.4987,6.364,6.4987,41042,0
2005-09-07,6.732,7.0013,6.5615,6.8577,112996,0
2005-09-08,6.9564,7.3424,6.9564,7.1987,110303,0
2005-09-09,7.2706,7.6386,7.2438,7.4949,149970,0
2005-09-12,7.6925,8.0606,7.5667,7.8719,115919,0
2005-09-13,8.0426,8.0426,7.4681,7.5758,74368,0
2005-09-14,7.6836,7.8542,7.4052,7.522,42108,0
2005-09-15,7.4949,7.4949,6.9924,7.1809,212421,0
2005-09-16,7.109,7.1987,6.6693,6.6782,138026,0
2005-09-19,6.6871,6.732,6.6512,6.7141,202565,0
2005-09-20,6.732,6.7769,6.6602,6.6871,34899,0
2005-09-21,6.6782,6.741,6.6064,6.6512,81950,0
2005-09-22,6.6064,6.732,6.6064,6.6424,13200,0
2005-09-23,6.6064,6.7141,6.6064,6.6693,21998,0
2005-09-26,6.759,6.7679,6.6154,6.6154,43120,0
2005-09-27,6.6064,6.7052,6.6064,6.6424,23131,0
2005-09-28,6.6424,6.7859,6.6424,6.7052,43175,0
2005-09-29,6.6334,6.7231,6.6334,6.6334,20931,0
2005-09-30,6.6064,6.6782,6.6064,6.6424,24830,0
2005-10-03,6.6244,6.9115,6.6244,6.6602,26458,0
2005-10-04,6.732,6.732,6.6154,6.6424,19463,0
2005-10-05,6.6424,6.6512,6.6064,6.6154,13286,0
2005-10-06,6.6064,6.732,6.346,6.5615,41398,0
2005-10-07,6.4449,6.5256,6.4449,6.5256,13990,0
2005-10-10,6.364,6.3731,6.1486,6.2742,49158,0
2005-10-11,6.2205,6.5256,6.2205,6.4449,26649,0
2005-10-12,6.4449,6.5256,6.4449,6.4898,13270,0
2005-10-13,6.5256,6.5526,6.0679,6.2742,45687,0
2005-10-14,6.2832,6.4089,6.1127,6.1934,38086,0
2005-10-17,6.1934,6.2383,6.1217,6.2294,13045,0
2005-10-18,6.2383,6.2383,6.1037,6.2205,32492,0
2005-10-19,6.1037,6.2024,6.0859,6.1037,42083,0
2005-10-20,6.2205,6.2205,6.014,6.014,35030,0
2005-10-21,5.969,6.1934,5.8883,6.1307,63600,0
2005-10-24,6.1307,6.5705,6.1037,6.3102,54030,0
2005-10-25,6.2832,6.5795,6.2653,6.2922,28049,0
2005-10-26,6.5076,6.7769,6.3013,6.5256,53335,0
2005-10-27,6.5974,6.6154,6.0588,6.1934,91380,0
2005-10-28,6.2832,6.2832,5.9242,6.1037,104815,0
2005-10-31,6.1037,6.1037,5.969,6.014,51705,0
2005-11-01,5.9601,6.1037,5.9422,5.987,39945,0
2005-11-02,6.014,6.2024,5.8973,6.0947,72690,0
2005-11-03,6.032,6.3731,6.0229,6.3372,106337,0
2005-11-04,6.2742,6.5526,6.0679,6.4,122399,0
2005-11-07,6.5885,6.5885,6.4178,6.5256,36560,0
2005-11-08,6.5256,6.8936,6.4269,6.732,73309,0
2005-11-09,6.732,7.3604,6.732,7.2617,125589,0
2005-11-10,7.2526,7.3245,7.0013,7.3245,90458,0
2005-11-11,7.3604,7.3604,7.1809,7.2258,74137,0
2005-11-14,7.4411,7.4411,7.1899,7.3156,57662,0
2005-11-15,7.2796,7.4411,7.2617,7.3245,93296,0
2005-11-16,7.2976,7.3604,7.1987,7.2617,55528,0
2005-11-17,7.2706,7.4949,6.7769,7.1001,104025,0
2005-11-18,7.136,7.2258,6.9924,7.154,29740,0
2005-11-21,7.0912,7.3604,7.0912,7.3156,48781,0
2005-11-22,7.2706,7.3156,6.9205,7.1809,41902,0
2005-11-23,7.0912,7.2617,7.0912,7.2258,25308,0
2005-11-25,7.172,7.2796,7.136,7.2526,18468,0
2005-11-28,7.2706,7.2796,7.1809,7.1809,42512,0
2005-11-29,7.1809,7.2885,7.1809,7.2706,66590,0
2005-11-30,7.136,7.4502,7.136,7.4231,28003,0
2005-12-01,7.4052,7.54,7.3604,7.3873,41857,0
2005-12-02,7.4411,7.4411,7.1809,7.2168,53242,0
2005-12-05,7.2168,7.2706,7.1809,7.2168,47722,0
2005-12-06,7.2706,7.2885,7.2347,7.2706,21139,0
2005-12-07,7.2706,7.2885,7.2168,7.2706,20806,0
2005-12-08,7.2168,7.4052,7.1899,7.3694,39229,0
2005-12-09,7.2168,7.3156,7.1809,7.2438,39637,0
2005-12-12,7.1899,7.3066,7.1899,7.2796,19262,0
2005-12-13,7.2796,7.3424,7.2526,7.2706,46689,0
2005-12-14,7.1809,7.2796,7.154,7.1809,38197,0
2005-12-15,7.1449,7.2258,7.1449,7.2078,38373,0
2005-12-16,7.2078,7.4322,7.1899,7.3335,153060,0
2005-12-19,7.4052,7.4052,7.2796,7.3424,55786,0
2005-12-20,7.2347,7.3514,7.2347,7.3424,46502,0
2005-12-21,7.2885,7.4231,7.2885,7.4052,99567,0
2005-12-22,7.4052,7.4052,7.136,7.2617,88797,0
2005-12-23,7.1809,7.2706,7.136,7.2258,43967,0
2005-12-27,7.2258,7.3694,7.1809,7.2706,32996,0
2005-12-28,7.2258,7.3156,7.2258,7.2706,46507,0
2005-12-29,7.2706,7.3335,7.2258,7.3245,64285,0
2005-12-30,7.2796,7.3335,7.2796,7.3245,36309,0
2006-01-03,7.3245,7.4052,7.3066,7.3694,49010,0
2006-01-04,7.4052,7.4052,7.3245,7.3604,30119,0
2006-01-05,7.4052,7.8452,7.3964,7.8182,143576,0
2006-01-06,7.7554,7.8092,7.6475,7.6656,21113,0
2006-01-09,7.7194,7.899,7.7194,7.8271,40450,0
2006-01-10,8.0336,8.0964,7.9259,8.0964,74434,0
2006-01-11,8.0964,8.3658,8.0786,8.2579,63214,0
2006-01-12,8.5272,8.5452,8.2579,8.3118,62787,0
2006-01-13,8.1681,8.5902,8.0875,8.1593,83868,0
2006-01-17,8.1234,8.3388,8.0786,8.3029,53109,0
2006-01-18,8.249,8.3118,8.0786,8.276,66531,0
2006-01-19,8.267,8.4375,8.1234,8.276,59383,0
2006-01-20,8.1862,8.2579,8.0786,8.1234,75328,0
2006-01-23,8.0246,8.1503,8.0246,8.0786,25163,0
2006-01-24,8.0786,8.1144,7.8271,7.9978,64500,0
2006-01-25,7.917,7.9528,7.8092,7.8092,28576,0
2006-01-26,7.8092,7.899,7.7823,7.8719,20974,0
2006-01-27,7.7734,7.899,7.7194,7.7463,31502,0
2006-01-30,7.7463,7.7644,7.4502,7.7194,124596,0
2006-01-31,7.6656,7.8001,7.6656,7.7016,28270,0
2006-02-01,7.6207,7.7104,7.5938,7.6836,12832,0
2006-02-02,7.6027,7.7104,7.6027,7.7104,13636,0
2006-02-03,7.8092,7.8092,7.54,7.5847,13037,0
2006-02-06,7.6298,7.6565,7.6118,7.6386,11822,0
2006-02-07,7.6207,7.7194,7.5938,7.6565,19003,0
2006-02-08,7.54,7.5667,7.4502,7.4502,41333,0
2006-02-09,7.4502,7.6207,7.4502,7.4591,29820,0
2006-02-10,7.4502,7.5847,7.4502,7.5039,25873,0
2006-02-13,7.6298,7.6298,7.4502,7.4502,35330,0
2006-02-14,7.6746,7.7104,7.4502,7.5039,15526,0
2006-02-15,7.5129,7.5758,7.4142,7.5667,11042,0
2006-02-16,7.5309,7.6656,7.5309,7.6118,18540,0
2006-02-17,7.54,7.6118,7.5039,7.5309,16811,0
2006-02-21,7.54,7.54,7.4502,7.54,18813,0
2006-02-22,7.4591,7.6298,7.4591,7.5847,26447,0
2006-02-23,7.5489,7.6118,7.5489,7.5938,11005,0
2006-02-24,7.5309,7.6298,7.5309,7.5847,16043,0
2006-02-27,7.5847,8.0786,7.5847,8.0426,71821,0
2006-02-28,7.9617,8.0786,7.8092,7.9438,115658,0
2006-03-01,7.9708,8.1862,7.9438,8.1772,62709,0
2006-03-02,8.0875,8.2132,8.0875,8.2132,42799,0
2006-03-03,8.1234,8.2579,8.0786,8.2579,44729,0
2006-03-06,8.1862,8.1862,7.6836,7.908,115445,0
2006-03-07,7.8271,7.908,7.7644,7.899,52197,0
2006-03-08,7.8182,8.249,7.8182,8.249,37658,0
2006-03-09,8.3568,8.617,8.2311,8.3029,87740,0
2006-03-10,8.3926,8.4286,8.0606,8.2579,52819,0
2006-03-13,8.249,8.2579,8.0336,8.0875,27095,0
2006-03-14,7.9797,8.4016,7.8542,8.3568,50332,0
2006-03-15,8.3029,8.4286,8.267,8.3388,32724,0
2006-03-16,8.2579,8.3477,8.24,8.3477,20840,0
2006-03-17,8.4016,8.4286,8.0875,8.3029,17117,0
2006-03-20,8.2311,8.3029,8.2311,8.2579,34892,0
2006-03-21,8.1681,8.276,8.0786,8.0786,25671,0
2006-03-22,8.0786,8.0964,8.0068,8.0068,11604,0
2006-03-23,8.0068,8.0786,8.0068,8.0336,6779,0
2006-03-24,8.0336,8.0336,7.9528,7.9708,34855,0
2006-03-27,7.9708,8.0786,7.9528,8.0426,23653,0
2006-03-28,7.9617,8.0786,7.9617,8.0155,54218,0
2006-03-29,8.0155,8.2939,8.0155,8.267,31560,0
2006-03-30,8.276,8.3836,8.2132,8.2221,45130,0
2006-03-31,8.2939,8.2939,8.0786,8.1772,10743,0
2006-04-03,8.0786,8.3926,8.0786,8.2221,31345,0
2006-04-04,8.2311,8.267,8.0786,8.2041,15252,0
2006-04-05,8.0786,8.267,8.0786,8.0875,30186,0
2006-04-06,7.9978,8.5363,7.9349,8.5363,304713,0
2006-04-07,8.4375,8.671,8.2579,8.3208,115143,0
2006-04-10,8.2939,8.2939,8.1413,8.1413,47290,0
2006-04-11,8.2041,8.2041,7.9978,8.0695,87413,0
2006-04-12,8.0336,8.0695,7.899,7.899,136103,0
2006-04-13,7.9888,7.9888,7.8899,7.8899,76181,0
2006-04-17,7.8542,8.0426,7.8542,7.9797,80011,0
2006-04-18,7.908,8.0246,7.899,7.899,35465,0
2006-04-19,7.8719,7.9438,7.8542,7.8542,28867,0
2006-04-20,7.8542,8.0336,7.8542,7.9888,50163,0
2006-04-21,7.9259,8.0336,7.9259,7.9888,36667,0
2006-04-24,7.9888,8.1681,7.9708,8.1681,88357,0
2006-04-25,8.1772,8.3029,8.1772,8.2132,48358,0
2006-04-26,8.2132,8.3029,8.1053,8.1144,41255,0
2006-04-27,7.908,7.908,7.4681,7.5847,419802,0
2006-04-28,7.54,7.8452,7.54,7.7194,327481,0
2006-05-01,7.7194,7.8899,7.7194,7.7373,63164,0
2006-05-02,7.7734,7.881,7.6298,7.6386,93198,0
2006-05-03,7.5578,7.7016,7.5489,7.6565,48960,0
2006-05-04,7.6027,7.7016,7.5667,7.5667,48989,0
2006-05-05,7.7644,7.7644,7.4502,7.5309,117260,0
2006-05-08,7.4949,7.7373,7.2706,7.3156,91476,0
2006-05-09,7.2706,7.4771,7.2706,7.3335,72835,0
2006-05-10,7.2796,7.3873,7.2706,7.3245,56987,0
2006-05-11,7.2706,7.522,7.2706,7.4052,63936,0
2006-05-12,7.2617,7.4591,7.2617,7.3964,91388,0
2006-05-15,7.3604,7.4411,7.3335,7.3604,20532,0
2006-05-16,7.3066,7.5667,7.3066,7.54,50626,0
2006-05-17,7.6118,7.6118,7.4502,7.54,19492,0
2006-05-18,7.3873,7.6298,7.3873,7.6207,53820,0
2006-05-19,7.5667,7.8092,7.4502,7.5847,107944,0
2006-05-22,7.6298,7.6298,7.3066,7.3694,140967,0
2006-05-23,7.4411,7.54,7.4231,7.54,44752,0
2006-05-24,7.5847,7.6207,7.3783,7.4411,55354,0
2006-05-25,7.6298,7.7734,7.5309,7.6746,74295,0
2006-05-26,7.7194,7.7734,7.4322,7.6925,36399,0
2006-05-30,7.7194,7.8719,7.7194,7.8719,80475,0
2006-05-31,7.6746,7.908,7.6746,7.908,32158,0
2006-06-01,7.8899,7.9438,7.6565,7.8092,36593,0
2006-06-02,7.7734,7.8092,7.6298,7.8092,29049,0
2006-06-05,7.9438,7.9438,7.4771,7.8092,47413,0
2006-06-06,7.7463,7.8001,7.5489,7.6027,38103,0
2006-06-07,7.6386,7.8182,7.4502,7.522,68736,0
2006-06-08,7.5039,7.7016,7.4052,7.4861,45384,0
2006-06-09,7.4231,7.522,7.3604,7.3604,39094,0
2006-06-12,7.4502,7.5667,7.2706,7.3873,32709,0
2006-06-13,7.3604,7.4142,7.136,7.2168,70208,0
2006-06-14,7.136,7.2078,6.75,7.0912,87326,0
2006-06-15,7.1001,7.2078,6.9564,7.0463,32881,0
2006-06-16,6.9115,7.2078,6.9115,7.136,39482,0
2006-06-19,7.1809,7.1809,7.0551,7.0731,48380,0
2006-06-20,7.1181,7.3156,7.1181,7.2258,40262,0
2006-06-21,7.2347,7.3156,6.8847,7.109,48199,0
2006-06-22,7.136,7.2168,7.0822,7.1181,29870,0
2006-06-23,7.0731,7.3066,6.9744,7.0642,55686,0
2006-06-26,7.136,7.2078,6.9476,7.0013,25297,0
2006-06-27,6.9476,7.0822,6.7679,6.7679,56736,0
2006-06-28,6.9026,6.9026,6.759,6.759,34851,0
2006-06-29,6.759,6.8038,6.6871,6.6871,47377,0
2006-06-30,6.6961,6.8307,6.6871,6.7769,30106,0
2006-07-03,6.9026,6.9026,6.7052,6.8129,6077,0
2006-07-05,6.8038,6.8038,6.6871,6.741,17874,0
2006-07-06,6.6871,6.8218,6.6693,6.732,26996,0
2006-07-07,6.741,6.7769,6.5076,6.7052,62220,0
2006-07-10,6.732,6.732,6.5705,6.6693,36832,0
2006-07-11,6.5974,7.172,6.5436,6.6244,13206,0
2006-07-12,6.5436,6.6782,6.5076,6.5974,262494,0
2006-07-13,6.5526,6.5974,6.5346,6.5974,23656,0
2006-07-14,6.5076,6.6334,6.4538,6.4717,33829,0
2006-07-17,6.4089,6.5526,6.4089,6.4178,19065,0
2006-07-18,6.3102,6.4449,6.3013,6.364,29796,0
2006-07-19,6.2922,6.6782,6.2922,6.6782,33696,0
2006-07-20,6.4808,6.7052,6.4717,6.6064,27540,0
2006-07-21,6.732,6.732,6.2922,6.4628,36213,0
2006-07-24,6.382,6.7769,6.382,6.4538,19713,0
2006-07-25,6.382,6.5526,6.3372,6.382,28758,0
2006-07-26,6.382,6.6154,6.382,6.6154,28699,0
2006-07-27,6.5705,6.6961,6.5705,6.6602,10888,0
2006-07-28,6.6424,6.8847,6.6424,6.759,32662,0
2006-07-31,6.6154,7.0373,6.6154,6.9654,25697,0
2006-08-01,7.0013,7.1449,6.9654,7.1001,45538,0
2006-08-02,7.0373,7.2168,7.0373,7.1899,29390,0
2006-08-03,7.2885,7.2885,6.9564,7.1899,16240,0
2006-08-04,7.2617,7.2706,7.0013,7.2258,36059,0
2006-08-07,7.0822,7.1987,7.0822,7.1899,19779,0
2006-08-08,7.1809,7.3424,7.109,7.2347,38104,0
2006-08-09,7.4052,7.4142,6.9654,7.1181,34405,0
2006-08-10,7.109,7.2885,7.109,7.2168,17297,0
2006-08-11,7.1809,7.4052,7.1181,7.1181,23157,0
2006-08-14,7.0912,7.3873,7.0912,7.3514,47428,0
2006-08-15,7.4591,7.5578,7.3604,7.54,48410,0
2006-08-16,7.4771,7.5667,7.3964,7.5039,21793,0
2006-08-17,7.4502,7.6027,7.4502,7.5578,30582,0
2006-08-18,7.4502,7.6027,7.4502,7.6027,17680,0
2006-08-21,7.6207,7.6207,7.3783,7.4681,7960,0
2006-08-22,7.4681,7.5309,7.3783,7.4142,14437,0
2006-08-23,7.4142,7.4411,7.0642,7.2347,23039,0
2006-08-24,7.172,7.3514,7.172,7.2706,11796,0
2006-08-25,7.2706,7.4681,7.2438,7.4502,32142,0
2006-08-28,7.3604,7.4502,7.3604,7.3873,32627,0
2006-08-29,7.4142,7.4231,7.3694,7.3694,5188,0
2006-08-30,7.109,7.54,7.109,7.4591,21597,0
2006-08-31,7.4861,7.5489,7.3694,7.4949,19712,0
2006-09-01,7.5758,7.5758,7.4231,7.4502,14693,0
2006-09-05,7.4322,7.4322,7.1899,7.2885,76077,0
2006-09-06,7.2438,7.3245,7.2258,7.2706,33978,0
2006-09-07,7.2706,7.5578,7.2706,7.54,41201,0
2006-09-08,7.4591,7.5667,7.4502,7.522,39217,0
2006-09-11,7.54,7.5489,7.2976,7.3156,39885,0
2006-09-12,7.2706,7.3783,7.0103,7.2438,68119,0
2006-09-13,7.2168,7.522,7.2168,7.2796,75178,0
2006-09-14,7.2706,7.3066,7.2706,7.2706,25840,0
2006-09-15,7.2706,7.522,7.2706,7.2796,30738,0
2006-09-18,7.2796,7.5489,7.2706,7.4502,41733,0
2006-09-19,7.3424,7.5309,7.2706,7.2885,13888,0
2006-09-20,7.2796,7.3964,7.2706,7.2796,17185,0
2006-09-21,7.2796,8.8504,7.2706,8.2579,574217,0
2006-09-22,8.2221,8.2221,7.8092,8.1681,174436,0
2006-09-25,8.1681,8.4375,8.1681,8.2041,110663,0
2006-09-26,8.1862,8.2579,7.8899,8.0155,209403,0
2006-09-27,8.0786,8.0786,7.917,7.9888,56553,0
2006-09-28,8.1503,8.2311,8.0336,8.2311,39897,0
2006-09-29,8.2579,8.3926,8.1681,8.3477,57302,0
2006-10-02,8.249,8.3926,8.24,8.3388,41419,0
2006-10-03,8.3926,8.4016,8.0875,8.3297,51947,0
2006-10-04,8.3477,8.3477,8.1862,8.2579,67357,0
2006-10-05,8.1951,8.3029,8.1681,8.2939,22954,0
2006-10-06,8.3477,8.3477,8.1593,8.2579,60941,0
2006-10-09,8.1053,8.5272,8.1053,8.5272,73429,0
2006-10-10,8.4824,8.4824,8.2579,8.3747,62477,0
2006-10-11,8.3836,8.4824,8.2579,8.4824,34801,0
2006-10-12,8.4375,8.6081,8.4375,8.5363,41316,0
2006-10-13,8.3926,8.5902,8.3297,8.5272,72203,0
2006-10-16,8.4106,8.5722,8.3297,8.5631,29721,0
2006-10-17,8.3926,8.4914,8.3568,8.4106,62960,0
2006-10-18,8.4106,8.4286,8.1413,8.1413,79940,0
2006-10-19,8.1234,8.2939,8.1144,8.1951,130058,0
2006-10-20,8.0155,8.2132,7.7734,7.899,200891,0
2006-10-23,7.8542,7.9617,7.8092,7.8092,51522,0
2006-10-24,7.8452,7.863,7.7016,7.8092,60991,0
2006-10-25,7.7463,7.7912,7.3604,7.4861,99446,0
2006-10-26,7.6475,8.3477,7.4861,8.3029,170835,0
2006-10-27,8.3029,8.3029,7.7823,8.1234,71275,0
2006-10-30,8.2132,8.2311,8.1681,8.1772,42056,0
2006-10-31,8.2132,8.249,8.0786,8.249,55835,0
2006-11-01,8.1772,8.2132,7.9888,8.0426,18727,0
2006-11-02,7.9888,8.1053,7.9888,8.0786,22020,0
2006-11-03,8.0515,8.2041,8.0246,8.1593,22211,0
2006-11-06,8.0336,8.3477,8.0246,8.2939,58100,0
2006-11-07,8.2221,8.4195,8.2132,8.3568,43981,0
2006-11-08,8.1681,8.4375,8.0336,8.0336,28872,0
2006-11-09,8.0336,8.2939,8.0336,8.1144,37135,0
2006-11-10,8.1144,8.2132,8.0786,8.1681,24096,0
2006-11-13,8.1772,8.4016,8.1681,8.1951,46223,0
2006-11-14,8.2132,8.3118,8.1772,8.249,33455,0
2006-11-15,8.24,8.3477,8.2311,8.3477,30371,0
2006-11-16,8.249,8.3388,8.2311,8.24,31541,0
2006-11-17,8.1234,8.3568,8.1234,8.267,39411,0
2006-11-20,8.2849,8.4375,8.2849,8.3118,20091,0
2006-11-21,8.3029,8.3297,8.1681,8.276,45330,0
2006-11-22,8.1681,8.3926,8.1681,8.3029,30277,0
2006-11-24,8.276,8.3297,8.2221,8.2579,11773,0
2006-11-27,8.3118,8.3118,8.1234,8.1234,38285,0
2006-11-28,8.0426,8.24,7.6925,8.0336,51208,0
2006-11-29,7.908,8.1144,7.908,8.0786,59987,0
2006-11-30,8.0068,8.3029,7.9617,8.1413,55243,0
2006-12-01,8.1234,8.3029,8.0786,8.2132,54282,0
2006-12-04,8.1503,8.2311,7.9617,8.0786,52813,0
2006-12-05,8.1234,8.1234,8.0336,8.0426,32052,0
2006-12-06,7.9349,8.0695,7.8182,7.8361,70871,0
2006-12-07,7.8361,7.9349,7.6656,7.6656,44622,0
2006-12-08,7.6836,7.9349,7.6746,7.8092,45377,0
2006-12-11,7.7284,7.8182,7.5847,7.6298,80799,0
2006-12-12,7.6298,7.8271,7.5847,7.6298,109212,0
2006-12-13,7.5847,7.6475,7.3604,7.5039,82456,0
2006-12-14,7.4681,7.6207,7.4502,7.522,69835,0
2006-12-15,7.5309,7.6475,7.4142,7.5489,92658,0
2006-12-18,7.7194,7.8361,7.6298,7.8092,55300,0
2006-12-19,7.7016,7.7554,7.4949,7.7554,44527,0
2006-12-20,7.6298,7.7823,7.5847,7.6925,99328,0
2006-12-21,7.6118,7.8001,7.6118,7.7016,120310,0
2006-12-22,7.5489,7.7016,7.5489,7.6475,67897,0
2006-12-26,7.8092,7.8092,7.6386,7.7104,88048,0
2006-12-27,7.6565,7.7644,7.6298,7.7194,63951,0
2006-12-28,7.7194,7.7912,7.7016,7.7644,38761,0
2006-12-29,7.6565,7.7463,7.6298,7.6925,60830,0
2007-01-03,7.7373,7.8899,7.6836,7.8899,113469,0
2007-01-04,7.8182,7.908,7.8182,7.908,84251,0
2007-01-05,7.8719,7.9888,7.8452,7.9888,77992,0
2007-01-08,8.0695,8.1234,8.0246,8.0426,74223,0
2007-01-09,8.0336,8.1234,8.0068,8.0606,27044,0
2007-01-10,7.9708,8.2579,7.9708,8.2311,96590,0
2007-01-11,8.1593,8.2132,8.0786,8.1503,23014,0
2007-01-12,7.9797,8.1144,7.9797,8.0786,25557,0
2007-01-16,7.9978,8.0695,7.5847,7.7912,117887,0
2007-01-17,7.5938,7.8899,7.5938,7.8182,65543,0
2007-01-18,7.8452,8.0695,7.7734,8.0695,48379,0
2007-01-19,8.0068,8.2221,7.9528,8.1951,20270,0
2007-01-22,8.0964,8.3388,8.0964,8.267,53405,0
2007-01-23,8.3029,8.4375,8.2579,8.3297,49409,0
2007-01-24,8.276,8.3836,7.8452,8.2221,45456,0
2007-01-25,8.1681,8.3029,8.1681,8.2132,41683,0
2007-01-26,8.1681,8.1681,8.0786,8.1053,18476,0
2007-01-29,8.0336,8.1413,8.0336,8.1323,33072,0
2007-01-30,8.1323,8.1681,8.0964,8.1503,18608,0
2007-01-31,8.0875,8.24,8.0515,8.1681,55099,0
2007-02-01,8.1862,8.267,8.1862,8.2579,78826,0
2007-02-02,8.2939,8.3118,8.0336,8.0695,92606,0
2007-02-05,8.0695,8.1144,8.0606,8.0606,28690,0
2007-02-06,8.0606,8.2041,8.0606,8.0875,13936,0
2007-02-07,8.2132,8.2311,8.0875,8.2221,90675,0
2007-02-08,8.249,8.276,8.2041,8.249,37086,0
2007-02-09,8.2579,8.267,8.2132,8.267,16998,0
2007-02-12,8.1681,8.2221,8.1323,8.2132,27452,0
2007-02-13,8.2041,8.2939,8.1951,8.2849,40104,0
2007-02-14,8.2221,8.3658,8.2221,8.3029,32194,0
2007-02-15,8.2579,8.6978,8.2579,8.671,220466,0
2007-02-16,8.7067,8.8863,8.5722,8.8684,97630,0
2007-02-20,8.8684,9.3798,8.8684,9.3798,210896,0
2007-02-21,9.2,9.2181,9.0479,9.1553,366747,0
2007-02-22,9.1021,9.2638,9.1021,9.1734,42420,0
2007-02-23,9.0119,9.1373,8.9311,9.0565,76716,0
2007-02-26,9.066,9.2457,9.066,9.1648,47318,0
2007-02-27,8.9761,9.2809,8.9761,9.0745,103223,0
2007-02-28,9.1553,9.1553,8.9311,9.0925,44856,0
2007-03-01,8.9761,9.0745,8.9133,9.0209,40739,0
2007-03-02,8.9222,9.0119,8.7517,8.7517,194493,0
2007-03-05,8.6529,8.9133,8.2849,8.5004,143916,0
2007-03-06,8.4016,8.4733,7.899,8.2221,239591,0
2007-03-07,8.1323,8.1503,7.8899,8.0606,274653,0
2007-03-08,8.2041,8.276,7.9438,7.9978,80785,0
2007-03-09,8.0786,8.0964,7.9617,8.0068,74927,0
2007-03-12,7.863,8.1053,7.863,7.9888,101823,0
2007-03-13,7.899,8.0246,7.8719,7.9708,25186,0
2007-03-14,7.908,7.9349,7.8542,7.917,49734,0
2007-03-15,7.8719,7.9797,7.8719,7.908,17585,0
2007-03-16,7.8542,7.9978,7.8542,7.9978,22112,0
2007-03-19,7.899,8.2579,7.899,8.1503,46119,0
2007-03-20,8.0155,8.2849,7.9349,8.1951,28998,0
2007-03-21,8.1413,8.4106,8.1413,8.3477,39152,0
2007-03-22,8.3029,8.3388,8.2041,8.3029,18718,0
2007-03-23,8.1593,8.2579,8.0964,8.1772,17324,0
2007-03-26,8.0875,8.3029,8.0786,8.2311,15969,0
2007-03-27,8.1681,8.2849,8.1681,8.2579,17106,0
2007-03-28,8.3029,8.3658,8.267,8.2849,25005,0
2007-03-29,8.24,8.2849,8.1413,8.1413,15785,0
2007-03-30,8.0875,8.2221,7.9888,8.1503,34436,0
2007-04-02,8.0606,8.2132,8.0606,8.1951,35073,0
2007-04-03,8.0875,8.4733,8.0875,8.4106,28716,0
2007-04-04,8.267,8.4733,8.267,8.3568,54026,0
2007-04-05,8.3568,8.4106,8.3477,8.3477,6087,0
2007-04-09,8.3297,8.3836,8.3297,8.3477,21698,0
2007-04-10,8.3658,8.4286,8.3477,8.4016,35222,0
2007-04-11,8.4375,8.626,8.3477,8.5812,45757,0
2007-04-12,8.5363,8.662,8.3477,8.644,19147,0
2007-04-13,8.5812,8.671,8.5812,8.662,39527,0
2007-04-16,8.599,8.6888,8.599,8.6888,16902,0
2007-04-17,8.662,8.6888,8.617,8.6529,45298,0
2007-04-18,8.5812,8.7339,8.4016,8.6799,54083,0
2007-04-19,8.5812,8.7339,8.5812,8.662,65406,0
2007-04-20,8.6081,8.7517,8.6081,8.7517,20529,0
2007-04-23,8.7517,8.9133,8.7517,8.8415,35788,0
2007-04-24,8.7517,8.8324,8.617,8.7697,27517,0
2007-04-25,8.8056,8.9222,8.7965,8.8684,16505,0
2007-04-26,9.587,9.73,9.3617,9.694,375723,0
2007-04-27,9.604,9.757,9.523,9.712,147961,0
2007-04-30,9.659,9.811,9.632,9.667,127595,0
2007-05-01,9.676,9.865,9.568,9.604,170768,0
2007-05-02,9.649,9.74,9.506,9.712,48363,0
2007-05-03,9.703,9.757,9.667,9.748,39987,0
2007-05-04,9.775,9.793,9.64,9.757,34940,0
2007-05-07,9.82,10.053,9.74,9.865,60338,0
2007-05-08,9.846,10.026,9.649,9.712,25534,0
2007-05-09,9.757,9.946,9.748,9.802,25734,0
2007-05-10,9.855,9.892,9.568,9.595,23549,0
2007-05-11,9.4878,9.784,9.4878,9.685,29058,0
2007-05-14,9.685,9.703,9.4967,9.649,33730,0
2007-05-15,9.514,9.649,9.4246,9.4345,44298,0
2007-05-16,9.4246,9.568,9.4246,9.568,42698,0
2007-05-17,9.541,9.595,9.514,9.595,33229,0
2007-05-18,9.595,9.64,9.514,9.604,24346,0
2007-05-21,9.649,9.784,9.604,9.784,75795,0
2007-05-22,9.659,9.784,9.659,9.775,24288,0
2007-05-23,9.802,9.855,9.775,9.829,48634,0
2007-05-24,9.829,9.829,9.685,9.685,34076,0
2007-05-25,9.676,9.964,9.604,9.964,105492,0
2007-05-29,10.017,10.089,9.855,10.089,85019,0
2007-05-30,10.026,10.116,9.676,10.116,43109,0
2007-05-31,10.116,10.233,9.982,10.126,48281,0
2007-06-01,10.188,10.403,10.026,10.403,43608,0
2007-06-04,10.305,10.547,10.098,10.502,132518,0
2007-06-05,10.448,10.547,10.35,10.483,56739,0
2007-06-06,10.412,10.538,10.053,10.538,118683,0
2007-06-07,10.547,10.547,10.233,10.322,43176,0
2007-06-08,10.233,10.35,10.098,10.259,54679,0
2007-06-11,10.259,10.314,10.045,10.287,28743,0
2007-06-12,10.241,10.34,9.919,10.305,49925,0
2007-06-13,10.395,10.395,10.126,10.16,54349,0
2007-06-14,10.233,10.619,9.964,10.395,60986,0
2007-06-15,10.547,10.547,10.241,10.403,40349,0
2007-06-18,10.431,10.431,10.188,10.206,26364,0
2007-06-19,10.331,10.331,10.063,10.269,29083,0
2007-06-20,10.063,10.269,10.063,10.107,26281,0
2007-06-21,10.107,10.233,10.008,10.079,48023,0
2007-06-22,10.126,10.126,9.919,10.008,17010,0
2007-06-25,9.919,10.017,9.919,9.972,46823,0
2007-06-26,9.991,10.134,9.946,9.982,26080,0
2007-06-27,9.919,10.601,9.919,10.538,75440,0
2007-06-28,10.538,10.619,10.233,10.466,25283,0
2007-06-29,10.259,10.439,10.259,10.412,8959,0
2007-07-02,10.574,10.583,10.431,10.538,20832,0
2007-07-03,10.61,10.61,10.368,10.403,8357,0
2007-07-05,10.395,10.628,10.395,10.421,24149,0
2007-07-06,10.331,10.547,10.331,10.547,14945,0
2007-07-09,10.637,10.637,10.412,10.458,30626,0
2007-07-10,10.538,10.538,10.412,10.493,19113,0
2007-07-11,10.493,10.52,10.278,10.331,52584,0
2007-07-12,9.919,10.331,9.873,10.241,64230,0
2007-07-13,10.314,10.314,10.178,10.233,32373,0
2007-07-16,10.233,10.259,10.035,10.053,14234,0
2007-07-17,10.035,10.126,9.972,10.107,10761,0
2007-07-18,10.144,10.206,10.098,10.144,22767,0
2007-07-19,10.098,10.126,10.035,10.072,19134,0
2007-07-20,10.107,10.197,10.035,10.053,15276,0
2007-07-23,10.206,10.206,10.089,10.144,17429,0
2007-07-24,10.098,10.305,9.873,9.883,34838,0
2007-07-25,9.873,9.873,9.1915,9.2723,59741,0
2007-07-26,8.9761,9.4157,8.8773,9.4157,83428,0
2007-07-27,9.1373,9.622,9.1373,9.4789,24175,0
2007-07-30,9.4424,9.551,9.1553,9.4522,27321,0
2007-07-31,9.4601,9.694,9.4601,9.694,21077,0
2007-08-01,9.649,9.649,9.0209,9.604,44726,0
2007-08-02,9.595,9.676,9.523,9.533,8250,0
2007-08-03,9.514,9.64,9.317,9.595,20026,0
2007-08-06,9.604,9.604,9.1915,9.3265,50239,0
2007-08-07,9.3265,9.3532,9.1553,9.2904,22207,0
2007-08-08,9.2457,9.4345,9.0209,9.2096,41643,0
2007-08-09,9.1106,9.2457,9.0209,9.0209,50763,0
2007-08-10,9.0209,9.1287,9.003,9.0209,52960,0
2007-08-13,9.0565,9.4967,9.0565,9.1373,60265,0
2007-08-14,9.0745,9.2638,9.0745,9.1915,36404,0
2007-08-15,9.1553,9.4967,9.0119,9.4522,32371,0
2007-08-16,9.0209,9.3265,8.967,9.0565,67662,0
2007-08-17,9.1287,9.3713,9.1021,9.1829,27620,0
2007-08-20,9.3436,9.3436,9.2276,9.2457,16748,0
2007-08-21,9.2096,9.2809,9.2096,9.2542,10242,0
2007-08-22,9.2638,9.317,9.2,9.3084,34250,0
2007-08-23,9.3351,9.3436,9.2,9.3351,22247,0
2007-08-24,9.2457,9.2638,9.2096,9.2181,22034,0
2007-08-27,9.2,9.694,9.2,9.694,26631,0
2007-08-28,9.56,9.838,9.47,9.685,41891,0
2007-08-29,9.685,10.098,9.622,10.026,37322,0
2007-08-30,9.873,10.098,9.873,10.026,40050,0
2007-08-31,9.991,10.448,9.91,10.278,42683,0
2007-09-04,10.178,10.412,10.079,10.241,69628,0
2007-09-05,10.224,10.259,10.098,10.098,8773,0
2007-09-06,9.999,10.224,9.964,9.982,37920,0
2007-09-07,9.883,10.224,9.855,9.972,22805,0
2007-09-10,10.017,10.026,9.784,9.865,30937,0
2007-09-11,9.873,9.892,9.676,9.873,91092,0
2007-09-12,9.873,9.91,9.775,9.855,27703,0
2007-09-13,9.802,9.901,9.757,9.873,31285,0
2007-09-14,9.793,9.873,9.649,9.873,24867,0
2007-09-17,9.811,9.855,9.523,9.533,40858,0
2007-09-18,9.514,9.56,9.2723,9.4246,49005,0
2007-09-19,9.47,9.622,9.3436,9.4424,28103,0
2007-09-20,9.3436,9.47,9.2,9.2,55135,0
2007-09-21,9.1553,9.506,9.1553,9.2276,29523,0
2007-09-24,9.3351,9.514,9.2638,9.4522,20272,0
2007-09-25,9.4522,9.506,9.2904,9.4246,19488,0
2007-09-26,9.299,9.506,9.299,9.4601,12164,0
2007-09-27,9.4246,9.649,9.4246,9.533,48201,0
2007-09-28,9.47,9.533,9.4246,9.4246,13430,0
2007-10-01,9.3532,9.632,9.3532,9.4967,36190,0
2007-10-02,9.4246,9.676,9.4246,9.676,18498,0
2007-10-03,9.712,9.74,9.578,9.74,37693,0
2007-10-04,9.694,9.775,9.551,9.74,74797,0
2007-10-05,9.712,10.152,9.649,10.144,110951,0
2007-10-08,10.053,10.322,10.053,10.233,34176,0
2007-10-09,10.144,10.224,10.053,10.072,85231,0
2007-10-10,9.873,9.972,9.4246,9.613,514025,0
2007-10-11,9.587,9.82,9.47,9.604,47476,0
2007-10-12,9.568,9.972,9.568,9.793,42878,0
2007-10-15,9.873,9.982,9.587,9.873,199672,0
2007-10-16,9.694,9.892,9.595,9.793,47805,0
2007-10-17,9.74,9.855,9.613,9.802,58761,0
2007-10-18,9.685,9.74,9.604,9.649,32224,0
2007-10-19,9.568,9.802,9.2181,9.2181,57313,0
2007-10-22,9.4789,9.775,9.4522,9.514,32071,0
2007-10-23,9.514,9.551,9.2457,9.4967,57444,0
2007-10-24,9.317,9.4345,9.1553,9.2457,62599,0
2007-10-25,8.4733,8.5272,7.6746,7.863,727964,0
2007-10-26,7.9349,8.4375,7.9259,8.3568,76940,0
2007-10-29,8.3568,8.3926,8.2132,8.2579,46389,0
2007-10-30,8.2221,8.4016,8.1053,8.249,84517,0
2007-10-31,8.0786,8.3388,7.8542,8.2579,44806,0
2007-11-01,8.1234,8.2221,8.0786,8.2132,70053,0
2007-11-02,8.1144,8.267,7.9259,8.1413,92829,0
2007-11-05,7.9708,8.1681,7.899,8.0336,37859,0
2007-11-06,7.9349,7.9438,7.8719,7.881,40223,0
2007-11-07,7.8542,7.9438,7.7734,7.881,27114,0
2007-11-08,7.6746,7.9438,7.6746,7.8092,48924,0
2007-11-09,7.8542,8.249,7.7734,8.1234,73285,0
2007-11-12,8.1053,8.4644,8.0246,8.3297,56232,0
2007-11-13,8.2579,8.2579,7.899,8.0426,83072,0
2007-11-14,8.0336,8.3208,8.0336,8.0875,14725,0
2007-11-15,8.1234,8.2221,8.0786,8.1053,11955,0
2007-11-16,8.0786,8.1234,7.9888,8.0426,24573,0
2007-11-19,7.908,8.0786,7.7194,7.7644,89880,0
2007-11-20,7.7463,7.917,7.5667,7.6298,65632,0
2007-11-21,7.4771,7.8542,7.3604,7.6746,188214,0
2007-11-23,7.54,7.7554,7.4231,7.4861,33409,0
2007-11-26,7.6298,7.6298,7.3694,7.3964,66751,0
2007-11-27,7.3604,7.3604,7.1181,7.2706,132784,0
2007-11-28,7.3066,7.6207,7.3066,7.5309,48334,0
2007-11-29,7.6386,7.7823,7.6386,7.7644,45780,0
2007-11-30,7.908,8.0515,7.8092,7.863,37164,0
2007-12-03,7.7284,7.8899,7.4502,7.4502,27958,0
2007-12-04,7.3245,7.6027,7.3245,7.5847,14935,0
2007-12-05,7.4142,7.6118,7.2796,7.5129,34433,0
2007-12-06,7.4949,7.8092,7.3424,7.5847,23820,0
2007-12-07,7.5758,7.6027,7.3156,7.3964,39956,0
2007-12-10,7.2796,7.4411,6.9115,6.9295,96185,0
2007-12-11,6.8488,6.8847,6.1127,6.2653,226935,0
2007-12-12,6.2742,6.4628,6.2205,6.3281,130244,0
2007-12-13,6.1486,6.3281,5.8344,5.9152,154583,0
2007-12-14,5.8525,6.1756,5.8076,6.0768,147314,0
2007-12-17,5.9422,6.032,5.5742,5.5742,54245,0
2007-12-18,5.5652,5.7357,5.0446,5.1342,160466,0
2007-12-19,5.1702,5.3137,5.0446,5.206,87007,0
2007-12-20,5.1254,5.3498,5.0894,5.3498,99041,0
2007-12-21,5.3498,5.8164,5.233,5.7806,78965,0
2007-12-24,5.6999,5.7716,5.6281,5.7716,39987,0
2007-12-26,5.646,5.7446,5.6101,5.7446,128963,0
2007-12-27,5.6549,5.8344,5.6549,5.8164,93020,0
2007-12-28,5.7446,5.7806,5.4845,5.6101,33977,0
2007-12-31,5.6101,6.364,5.5652,6.1127,101505,0
2008-01-02,6.0229,6.0229,5.8344,5.9152,20860,0
2008-01-03,5.9063,6.005,5.8614,5.9242,29675,0
2008-01-04,5.9242,5.9422,5.8076,5.9063,131713,0
2008-01-07,5.7446,5.969,5.7446,5.9152,83039,0
2008-01-08,5.8435,5.9242,5.8344,5.9152,37459,0
2008-01-09,5.969,5.969,5.7446,5.7716,22479,0
2008-01-10,5.7716,5.7716,5.5742,5.619,17324,0
2008-01-11,5.5652,5.637,5.4216,5.5652,38429,0
2008-01-14,5.637,5.969,5.637,5.8255,30987,0
2008-01-15,5.8076,5.9601,5.6281,5.9601,33379,0
2008-01-16,6.014,6.1217,5.8344,6.1127,47394,0
2008-01-17,6.1577,6.6064,5.8614,6.2383,68443,0
2008-01-18,6.1577,6.2205,5.8344,6.005,33097,0
2008-01-22,5.3049,5.8344,5.3049,5.7806,48853,0
2008-01-23,5.637,6.1037,5.637,5.8255,32234,0
2008-01-24,5.8703,5.9961,5.8344,5.8525,15902,0
2008-01-25,5.8794,5.9152,5.6639,5.6639,12471,0
2008-01-28,5.6999,5.9511,5.6639,5.8703,35805,0
2008-01-29,5.7985,5.9601,5.7446,5.9601,14335,0
2008-01-30,6.005,6.1037,5.9063,5.9781,16600,0
2008-01-31,5.9422,6.1037,5.8703,5.9332,16766,0
2008-02-01,5.9242,6.0947,5.8525,5.8525,36291,0
2008-02-04,5.8344,6.014,5.8344,5.8794,29823,0
2008-02-05,5.8435,5.8973,5.6818,5.7537,9532,0
2008-02-06,5.7897,5.8344,5.4305,5.6549,97477,0
2008-02-07,5.7627,5.8344,5.4845,5.601,44662,0
2008-02-08,5.5292,5.8255,5.4754,5.5472,23004,0
2008-02-11,5.5203,5.6101,5.4754,5.5292,31311,0
2008-02-12,5.5023,5.637,5.4485,5.4845,18714,0
2008-02-13,5.5831,5.5831,5.4305,5.4305,29456,0
2008-02-14,5.4845,5.4845,5.4305,5.4305,12004,0
2008-02-15,5.3947,5.4305,5.3947,5.4216,13375,0
2008-02-19,5.4845,5.4845,5.2958,5.2958,24782,0
2008-02-20,5.2958,5.2958,5.0087,5.0985,26553,0
2008-02-21,5.1165,5.1702,5.0267,5.1165,29941,0
2008-02-22,5.0446,5.0894,4.9459,5.0446,62475,0
2008-02-25,4.9907,5.0357,4.7574,4.8113,41346,0
2008-02-26,4.8022,4.892,4.3264,4.4072,135998,0
2008-02-27,4.5329,4.5329,4.3535,4.3803,46920,0
2008-02-28,4.2817,4.3355,3.9854,4.0572,79620,0
2008-02-29,4.111,4.2996,4.0662,4.111,168619,0
2008-03-03,4.129,4.4969,4.129,4.2637,80156,0
2008-03-04,4.3086,4.5957,4.2817,4.4881,69154,0
2008-03-05,4.4881,5.1972,4.47,4.4881,227339,0
2008-03-06,4.6226,4.6226,4.4969,4.4969,15021,0
2008-03-07,4.506,4.5418,4.4431,4.4881,22556,0
2008-03-10,4.4343,4.4343,4.2726,4.3535,34754,0
2008-03-11,4.2906,4.3894,4.2726,4.3355,26797,0
2008-03-12,4.2099,4.2546,4.0751,4.1649,46749,0
2008-03-13,4.2906,4.5329,4.2726,4.2726,23422,0
2008-03-14,4.3264,4.4611,3.9225,3.9584,37406,0
2008-03-17,4.0751,4.0751,3.6891,3.8597,42362,0
2008-03-18,3.8148,4.2099,3.797,3.9315,35461,0
2008-03-19,4.0303,4.0392,3.6891,3.7251,33611,0
2008-03-20,3.7698,4.129,3.6891,4.129,197621,0
2008-03-24,4.0751,4.4162,4.0751,4.3983,65458,0
2008-03-25,4.479,4.6496,4.3803,4.479,35687,0
2008-03-26,4.3983,4.506,4.2637,4.3894,32793,0
2008-03-27,4.3175,4.3264,4.129,4.129,24815,0
2008-03-28,4.129,4.129,4.0392,4.0751,43725,0
2008-03-31,4.0482,4.138,4.0392,4.1201,17954,0
2008-04-01,4.0572,4.3086,4.0482,4.111,23410,0
2008-04-02,4.0751,4.129,4.0572,4.0662,49364,0
2008-04-03,4.129,4.1469,4.1021,4.1201,124722,0
2008-04-04,4.1469,4.1469,4.0482,4.0662,8658,0
2008-04-07,4.0392,4.2906,3.9674,4.138,70799,0
2008-04-08,4.0482,4.0482,3.2852,3.3211,525250,0
2008-04-09,3.3121,3.4109,3.1596,3.2224,598295,0
2008-04-10,3.2583,3.3032,3.2135,3.2673,187345,0
2008-04-11,3.3032,3.3032,3.1416,3.1865,66575,0
2008-04-14,3.2403,3.2403,3.0786,3.1685,107796,0
2008-04-15,3.1865,3.2313,3.1596,3.1685,76094,0
2008-04-16,3.2313,3.3571,3.1955,3.2852,78082,0
2008-04-17,3.2763,3.7072,3.2763,3.393,300915,0
2008-04-18,3.3839,3.5455,3.3839,3.429,184235,0
2008-04-21,3.429,3.5007,3.429,3.4378,28116,0
2008-04-22,3.4648,3.4917,3.2763,3.3211,176245,0
2008-04-23,3.3211,3.3301,3.2673,3.2673,63551,0
2008-04-24,3.3121,3.3121,3.1506,3.2763,35077,0
2008-04-25,3.2763,3.3571,3.2403,3.2763,52707,0
2008-04-28,3.2763,3.2942,3.2403,3.2494,37272,0
2008-04-29,3.2763,3.3211,3.2045,3.3211,124823,0
2008-04-30,3.2852,3.5276,3.2852,3.5276,60585,0
2008-05-01,3.5726,3.5994,3.5007,3.5365,97928,0
2008-05-02,3.5187,3.5187,3.4557,3.4648,29734,0
2008-05-05,3.5096,3.5365,3.393,3.4109,75159,0
2008-05-06,3.4109,3.4648,3.4019,3.4019,43633,0
2008-05-07,3.3751,3.4199,3.3211,3.4109,146829,0
2008-05-08,3.5007,3.5365,3.4737,3.4917,38802,0
2008-05-09,3.4917,3.5007,3.429,3.4557,126874,0
2008-05-12,3.4199,3.4648,3.4109,3.4109,22277,0
2008-05-13,3.4109,3.4468,3.3211,3.366,49262,0
2008-05-14,3.3301,3.3481,3.2403,3.3481,39160,0
2008-05-15,3.3211,3.3571,3.2494,3.2763,237608,0
2008-05-16,3.2313,3.3211,3.2313,3.2852,443762,0
2008-05-19,3.2763,3.3211,3.2313,3.2313,34235,0
2008-05-20,3.2313,3.3121,3.2313,3.2763,18548,0
2008-05-21,3.2494,3.2494,3.2045,3.2135,58739,0
2008-05-22,3.2135,3.2313,3.1596,3.1865,43494,0
2008-05-23,3.1416,3.1416,3.0786,3.0877,41311,0
2008-05-27,3.0786,3.1057,2.9711,3.0429,73161,0
2008-05-28,3.0069,3.2135,3.0069,3.0877,98612,0
2008-05-29,3.1416,3.2313,3.1147,3.1775,258481,0
2008-05-30,3.2313,3.7698,3.2045,3.6444,122765,0
2008-06-02,3.6623,3.7251,3.5096,3.5814,125742,0
2008-06-03,3.5904,3.6263,3.4557,3.4917,67360,0
2008-06-04,3.5455,3.5814,3.5276,3.5276,33251,0
2008-06-05,3.4199,3.6981,3.4199,3.6713,75920,0
2008-06-06,3.6802,3.8148,3.6713,3.6802,39280,0
2008-06-09,3.6713,3.8058,3.6713,3.7879,48572,0
2008-06-10,3.7161,3.8867,3.6981,3.8148,108065,0
2008-06-11,3.7789,3.7789,3.7072,3.734,37994,0
2008-06-12,3.6891,3.8148,3.6802,3.7698,7619,0
2008-06-13,3.7698,3.8058,3.6623,3.6623,15815,0
2008-06-16,3.6084,3.6174,3.429,3.5635,15122,0
2008-06-17,3.5096,3.5635,3.5007,3.5007,8428,0
2008-06-18,3.5096,3.8238,3.429,3.5187,25186,0
2008-06-19,3.743,3.743,3.5187,3.5904,8703,0
2008-06-20,3.5455,3.5904,3.4828,3.5187,20193,0
2008-06-23,3.5904,3.5994,3.4199,3.4199,12446,0
2008-06-24,3.4109,3.6353,3.4019,3.5365,33447,0
2008-06-25,3.5365,3.752,3.5187,3.5726,57024,0
2008-06-26,3.5096,3.5814,3.4648,3.4648,48254,0
2008-06-27,3.4828,3.5814,3.4109,3.5007,27482,0
2008-06-30,3.4737,3.5007,3.4648,3.4648,9498,0
2008-07-01,3.4109,3.5814,3.4109,3.5007,28485,0
2008-07-02,3.4648,3.4828,3.429,3.4648,15465,0
2008-07-03,3.4468,3.5007,3.4468,3.4917,27616,0
2008-07-07,3.5007,3.5007,3.4378,3.4557,14303,0
2008-07-08,3.4199,3.4199,3.1506,3.2852,41923,0
2008-07-09,3.2403,3.4557,3.1685,3.1865,21072,0
2008-07-10,3.2673,3.4648,3.2673,3.3211,18786,0
2008-07-11,3.2852,3.3121,3.1506,3.1506,19349,0
2008-07-14,3.1416,3.2224,3.1416,3.1775,18265,0
2008-07-15,3.1506,3.1865,3.1416,3.1685,38046,0
2008-07-16,3.1596,3.366,3.1596,3.366,5908,0
2008-07-17,3.3571,3.3571,3.3032,3.3571,2873,0
2008-07-18,3.4109,3.4109,3.1416,3.2224,15900,0
2008-07-21,3.2942,3.2942,3.1596,3.2583,9108,0
2008-07-22,3.4557,3.4557,3.3211,3.3571,14315,0
2008-07-23,3.3211,3.3211,3.2403,3.2763,13352,0
2008-07-24,3.2045,3.2763,2.998,3.1416,63361,0
2008-07-25,3.0249,3.1327,3.0249,3.0967,21722,0
2008-07-28,3.0519,3.0967,3.0429,3.0609,26390,0
2008-07-29,3.0249,3.0967,3.0159,3.0339,15383,0
2008-07-30,3.0339,3.0699,2.998,2.998,51005,0
2008-07-31,3.0069,3.0519,2.9711,2.9711,51810,0
2008-08-01,2.9531,2.9802,2.8543,2.9173,52047,0
2008-08-04,2.8723,2.9352,2.8723,2.9083,20167,0
2008-08-05,2.9173,2.9621,2.9173,2.9261,4425,0
2008-08-06,2.9083,2.9441,2.8723,2.9441,18798,0
2008-08-07,2.9621,2.9621,2.8723,2.9261,30544,0
2008-08-08,2.8723,2.9352,2.8723,2.9173,14662,0
2008-08-11,2.9173,2.9441,2.8814,2.9261,31217,0
2008-08-12,2.8814,2.9441,2.8276,2.8723,13509,0
2008-08-13,2.8455,2.8455,2.7825,2.8185,25483,0
2008-08-14,2.7825,2.8543,2.7378,2.7647,18438,0
2008-08-15,2.8276,2.8543,2.7378,2.8276,26033,0
2008-08-18,2.8095,2.8455,2.8095,2.8276,22782,0
2008-08-19,2.8185,2.8276,2.8005,2.8095,12979,0
2008-08-20,2.8095,2.8455,2.7825,2.8095,19105,0
2008-08-21,2.8633,2.8633,2.6929,2.7558,20599,0
2008-08-22,2.7107,2.8276,2.6031,2.7378,86189,0
2008-08-25,2.8543,2.8543,2.7197,2.7197,12493,0
2008-08-26,2.7197,2.7467,2.6929,2.7378,10167,0
2008-08-27,2.7735,2.7735,2.648,2.7287,27275,0
2008-08-28,2.7916,2.8723,2.7916,2.8633,8105,0
2008-08-29,2.8723,3.0519,2.8723,3.0519,33980,0
2008-09-02,3.0249,3.0699,3.0069,3.0429,31828,0
2008-09-03,2.9802,3.0519,2.9083,3.0339,155206,0
2008-09-04,3.0069,3.0429,2.8543,2.8814,9304,0
2008-09-05,2.7735,2.8095,2.6929,2.7107,149009,0
2008-09-08,2.8365,2.8365,2.6929,2.7018,32455,0
2008-09-09,2.7647,2.7647,2.6209,2.7018,112750,0
2008-09-10,2.6929,2.6929,2.6749,2.6929,40444,0
2008-09-11,2.6569,2.7197,2.6569,2.6929,22468,0
2008-09-12,2.5582,2.6209,2.5133,2.6209,23736,0
2008-09-15,2.4953,2.6929,2.4684,2.648,20026,0
2008-09-16,2.6389,2.7558,2.6389,2.648,31409,0
2008-09-17,2.7018,2.7107,2.5762,2.6569,31813,0
2008-09-18,2.6299,2.7558,2.6122,2.7018,20944,0
2008-09-19,2.5133,2.7287,2.5133,2.6569,40150,0
2008-09-22,2.5403,2.7647,2.5403,2.6031,32454,0
2008-09-23,2.6031,2.7647,2.6031,2.7378,3056,0
2008-09-24,2.6749,2.7378,2.6389,2.7197,25095,0
2008-09-25,2.6569,2.7467,2.6299,2.7197,9567,0
2008-09-26,2.7197,2.7197,2.6389,2.6929,6774,0
2008-09-29,2.7107,2.7107,2.4235,2.6122,36652,0
2008-09-30,2.4684,2.5851,2.4235,2.5313,421382,0
2008-10-01,2.5851,2.7018,2.4595,2.6569,9938,0
2008-10-02,2.6209,2.7197,2.6031,2.7197,20721,0
2008-10-03,2.5313,2.7825,2.5313,2.7825,5014,0
2008-10-06,2.6569,2.7825,2.6569,2.7735,63406,0
2008-10-07,2.7378,2.7558,2.6031,2.7197,67831,0
2008-10-08,2.5224,2.7467,1.8221,2.244,282358,0
2008-10-09,2.2979,2.5941,2.1991,2.3248,66782,0
2008-10-10,2.0736,2.244,1.8401,1.8401,74597,0
2008-10-13,1.9478,2.3428,1.9388,2.244,15102,0
2008-10-14,2.244,2.4414,2.244,2.2619,21474,0
2008-10-15,2.4145,2.4414,2.3069,2.4414,29258,0
2008-10-16,2.4953,2.4953,2.4235,2.4773,18811,0
2008-10-17,2.4505,2.5133,1.9748,2.3069,43562,0
2008-10-20,2.2889,2.6749,2.2889,2.5133,96371,0
2008-10-21,2.4235,2.5403,2.4235,2.5133,34649,0
2008-10-22,2.5133,2.5941,2.5133,2.5313,399316,0
2008-10-23,2.5133,2.5941,2.5133,2.5133,108093,0
2008-10-24,2.5133,2.5313,2.5133,2.5133,124344,0
2008-10-27,2.5133,2.5941,2.4684,2.4953,422088,0
2008-10-28,2.3877,2.4505,2.0736,2.1093,167248,0
2008-10-29,2.0914,2.244,1.921,2.0196,77627,0
2008-10-30,1.9748,2.2351,1.8581,1.9388,103935,0
2008-10-31,1.9748,2.244,1.9657,2.0017,195706,0
2008-11-03,2.0555,2.1811,1.9837,2.1093,72035,0
2008-11-04,2.1184,2.1544,2.0287,2.0736,6033,0
2008-11-05,2.0914,2.244,2.0646,2.1005,24051,0
2008-11-06,2.0196,2.0646,1.8312,1.867,67261,0
2008-11-07,1.8221,2.0555,1.8221,1.8491,46773,0
2008-11-10,1.8581,1.9567,1.8491,1.8581,25574,0
2008-11-11,1.8491,1.8938,1.8221,1.885,34987,0
2008-11-12,1.9119,1.9119,1.8221,1.8581,15644,0
2008-11-13,1.7953,1.8221,1.7503,1.8221,70145,0
2008-11-14,1.867,1.9748,1.7503,1.7953,36201,0
2008-11-17,1.7503,1.8401,1.7503,1.8401,23507,0
2008-11-18,1.7953,1.9657,1.7503,1.8041,44229,0
2008-11-19,1.7503,1.8041,1.6516,1.6516,16154,0
2008-11-20,1.7324,1.7324,1.481,1.481,47985,0
2008-11-21,1.526,1.526,1.4541,1.4721,23722,0
2008-11-24,1.49,1.526,1.4003,1.4003,39543,0
2008-11-25,1.4721,1.5618,1.4721,1.5348,25747,0
2008-11-26,1.5708,1.6605,1.5708,1.6605,17297,0
2008-11-28,1.6605,1.6605,1.5618,1.6516,10115,0
2008-12-01,1.6605,1.7862,1.5887,1.5887,16786,0
2008-12-02,1.7056,1.7056,1.5708,1.5708,15951,0
2008-12-03,1.5708,1.6426,1.5708,1.5887,37225,0
2008-12-04,1.6158,1.6516,1.5708,1.5708,10557,0
2008-12-05,1.5798,1.5798,1.526,1.5618,5570,0
2008-12-08,1.508,1.6605,1.4989,1.5887,38730,0
2008-12-09,1.5798,1.5798,1.508,1.5348,46562,0
2008-12-10,1.508,1.5348,1.49,1.526,13060,0
2008-12-11,1.5708,1.6158,1.5708,1.5708,38871,0
2008-12-12,1.49,1.6067,1.481,1.6067,19574,0
2008-12-15,1.526,1.526,1.3464,1.3554,58056,0
2008-12-16,1.4363,1.5798,1.3644,1.5798,36909,0
2008-12-17,1.508,1.6067,1.508,1.6067,45588,0
2008-12-18,1.5348,1.5887,1.5169,1.5348,23292,0
2008-12-19,1.5977,1.5977,1.3913,1.4451,55592,0
2008-12-22,1.4003,1.4363,1.122,1.122,49981,0
2008-12-23,1.131,1.3285,1.131,1.3105,98971,0
2008-12-24,1.3375,1.3913,1.3285,1.3464,16016,0
2008-12-26,1.2656,1.481,1.2656,1.3823,21669,0
2008-12-29,1.3913,1.5348,1.3913,1.4632,119528,0
2008-12-30,1.4451,1.4541,1.2837,1.3105,221455,0
2008-12-31,1.2656,1.5169,1.2656,1.4363,201135,0
2009-01-02,1.4451,1.508,1.4451,1.4721,21863,0
2009-01-05,1.49,1.526,1.4721,1.526,12255,0
2009-01-06,1.6246,2.0196,1.5887,1.9657,41914,0
2009-01-07,2.0287,2.1093,2.0196,2.0196,63957,0
2009-01-08,1.9299,1.9299,1.8401,1.9119,8690,0
2009-01-09,1.8938,1.8938,1.7773,1.7953,14266,0
2009-01-12,1.7953,1.8131,1.7773,1.7773,20602,0
2009-01-13,1.7773,1.7773,1.6246,1.6605,4457,0
2009-01-14,1.7056,1.7056,1.5798,1.6695,7248,0
2009-01-15,1.5708,1.6158,1.5708,1.6158,4542,0
2009-01-16,1.6158,1.7324,1.6158,1.7143,35585,0
2009-01-20,1.6516,1.867,1.5798,1.5887,78840,0
2009-01-21,1.5887,1.6067,1.4451,1.4541,88549,0
2009-01-22,1.4989,1.5348,1.481,1.5348,2160,0
2009-01-23,1.5348,1.6246,1.508,1.5977,12597,0
2009-01-26,1.4451,1.5348,1.4451,1.4451,16484,0
2009-01-27,1.508,1.5529,1.481,1.481,2232,0
2009-01-28,1.4632,1.5708,1.4363,1.5708,33744,0
2009-01-29,1.5977,1.6336,1.5708,1.5708,6261,0
2009-01-30,1.6336,1.6336,1.5708,1.5708,6768,0
2009-02-02,1.4273,1.7503,1.4273,1.7056,88078,0
2009-02-03,1.8041,1.8221,1.7324,1.7413,9830,0
2009-02-04,1.6785,1.7503,1.6785,1.7234,19867,0
2009-02-05,1.7234,1.885,1.7234,1.7503,11495,0
2009-02-06,1.7773,1.7953,1.7056,1.7056,11717,0
2009-02-09,1.5708,1.6875,1.5708,1.6875,6796,0
2009-02-10,1.6875,1.6875,1.6605,1.6875,3714,0
2009-02-11,1.6067,1.6158,1.5708,1.6158,2339,0
2009-02-12,1.6158,1.6158,1.526,1.5348,10305,0
2009-02-13,1.5439,1.5529,1.481,1.526,30994,0
2009-02-17,1.526,1.526,1.3015,1.3015,47114,0
2009-02-18,1.3913,1.3913,1.2297,1.2297,32654,0
2009-02-19,1.4273,1.4273,1.2566,1.2566,5181,0
2009-02-20,1.2566,1.3105,1.2118,1.2207,5937,0
2009-02-23,1.3015,1.3105,1.0143,1.077,136270,0
2009-02-24,1.0322,1.3195,1.0322,1.0951,101199,0
2009-02-25,1.122,1.122,1.0322,1.0322,49002,0
2009-02-26,1.0951,1.2118,1.0322,1.0412,36523,0
2009-02-27,1.077,1.1489,1.0683,1.0683,11238,0
2009-03-02,1.0143,1.0592,0.9873,0.9873,33267,0
2009-03-03,0.9964,1.0143,0.9425,0.9873,63185,0
2009-03-04,0.9514,1.1668,0.9514,0.9514,18311,0
2009-03-05,0.9873,1.131,0.9425,1.0683,46140,0
2009-03-06,0.9425,1.077,0.9425,0.9425,17746,0
2009-03-09,0.9425,1.0683,0.9425,1.0683,15928,0
2009-03-10,1.0683,1.2478,1.0683,1.2387,67155,0
2009-03-11,1.3105,1.4363,1.2118,1.3375,28734,0
2009-03-12,1.3375,1.3913,1.2656,1.3823,27233,0
2009-03-13,1.4363,1.6516,1.3464,1.4363,32665,0
2009-03-16,1.5169,1.526,1.4182,1.4182,9136,0
2009-03-17,1.4632,1.4632,1.3015,1.4363,11975,0
2009-03-18,1.49,1.49,1.3015,1.3913,5235,0
2009-03-19,1.3464,1.4363,1.2925,1.4273,20207,0
2009-03-20,1.3644,1.5169,1.3644,1.4363,11366,0
2009-03-23,1.3823,1.508,1.3464,1.481,10317,0
2009-03-24,1.4632,1.508,1.3913,1.508,11349,0
2009-03-25,1.526,1.7234,1.508,1.508,99409,0
2009-03-26,1.5977,1.5977,1.3464,1.526,49577,0
2009-03-27,1.5977,1.5977,1.3464,1.49,68986,0
2009-03-30,1.3644,1.6158,1.2207,1.4182,55742,0
2009-03-31,1.3464,1.7953,1.2478,1.5618,140237,0
2009-04-01,1.6246,1.876,1.3734,1.6516,46748,0
2009-04-02,1.6516,1.7234,1.6516,1.6875,27114,0
2009-04-03,1.6875,1.7234,1.5348,1.6426,8503,0
2009-04-06,1.6875,1.7234,1.526,1.7234,15046,0
2009-04-07,1.6516,1.6605,1.5618,1.5708,5860,0
2009-04-08,1.5708,1.6516,1.5708,1.5977,26080,0
2009-04-09,1.6067,1.7953,1.5887,1.7234,29706,0
2009-04-13,1.7862,1.7953,1.6695,1.7953,25289,0
2009-04-14,1.8041,1.8041,1.7056,1.7953,21648,0
2009-04-15,1.7953,1.8401,1.7143,1.7503,52993,0
2009-04-16,1.7503,1.7683,1.7143,1.7593,15932,0
2009-04-17,1.7234,1.7593,1.7056,1.7056,61041,0
2009-04-20,1.7413,1.7413,1.6246,1.6875,16173,0
2009-04-21,1.6875,1.6875,1.5529,1.5529,54408,0
2009-04-22,1.5529,1.6336,1.4182,1.5618,72188,0
2009-04-23,1.526,1.5348,1.4273,1.4273,118549,0
2009-04-24,1.5708,1.5708,1.3464,1.3913,62686,0
2009-04-27,1.3734,1.6785,1.3464,1.4989,142411,0
2009-04-28,1.5348,1.5348,1.3554,1.481,104862,0
2009-04-29,1.526,2.4145,1.526,2.3697,625930,0
2009-04-30,2.4414,2.6209,2.0196,2.3787,200569,0
2009-05-01,2.3337,2.3697,2.2171,2.253,76272,0
2009-05-04,2.3607,2.5582,2.2889,2.4773,97643,0
2009-05-05,2.4773,2.6031,2.3787,2.5043,98697,0
2009-05-06,2.4326,2.5941,2.4326,2.4684,24985,0
2009-05-07,2.4773,2.5403,2.3159,2.3516,47388,0
2009-05-08,2.3337,2.4235,2.3159,2.3607,25055,0
2009-05-11,2.3337,2.3516,2.3069,2.3337,19657,0
2009-05-12,2.4145,2.4414,2.3337,2.3337,21647,0
2009-05-13,2.3877,2.3877,2.2081,2.2979,53335,0
2009-05-14,2.3069,2.3337,2.1991,2.2261,40304,0
2009-05-15,2.2889,2.5133,2.244,2.3697,120144,0
2009-05-18,2.4145,3.2583,2.4145,2.989,270463,0
2009-05-19,2.9711,3.1955,2.9711,3.0069,260976,0
2009-05-20,3.0069,3.0429,2.9802,3.0249,31907,0
2009-05-21,3.0519,3.0519,2.9083,3.0429,51737,0
2009-05-22,3.0069,3.0519,3.0069,3.0159,20453,0
2009-05-26,3.0159,3.0339,3.0069,3.0339,19750,0
2009-05-27,3.0069,3.0339,2.9802,3.0159,16012,0
2009-05-28,3.0069,3.0069,2.8723,2.8723,9638,0
2009-05-29,2.8005,2.8993,2.8005,2.8365,58457,0
2009-06-01,2.9352,2.9352,2.8005,2.8455,59407,0
2009-06-02,2.7916,2.8904,2.7916,2.8814,41458,0
2009-06-03,2.8455,2.8723,2.8455,2.8543,11166,0
2009-06-04,2.8543,2.8723,2.8455,2.8455,6679,0
2009-06-05,2.8543,2.8723,2.7825,2.7825,18230,0
2009-06-08,2.6031,2.6929,2.5491,2.6749,34834,0
2009-06-09,2.6569,2.8455,2.6569,2.8365,15429,0
2009-06-10,2.8543,3.4468,2.8543,3.3392,250922,0
2009-06-11,3.3751,4.3445,3.3751,3.7161,465401,0
2009-06-12,3.9046,3.9943,3.743,3.7698,194615,0
2009-06-15,3.9584,3.9765,3.7698,3.8597,228122,0
2009-06-16,3.9406,3.9406,3.7698,3.8148,35546,0
2009-06-17,3.7251,3.9046,3.7251,3.8597,103099,0
2009-06-18,3.8597,4.0392,3.8597,3.9584,124013,0
2009-06-19,3.8956,4.1738,3.8956,4.0123,107445,0
2009-06-22,4.111,4.2457,3.9494,4.1738,83985,0
2009-06-23,3.9765,4.2008,3.7161,3.9494,80209,0
2009-06-24,3.9943,4.2996,3.9765,4.0931,144422,0
2009-06-25,4.0931,4.2188,3.9494,4.0123,135763,0
2009-06-26,3.9494,3.9584,3.8597,3.9315,59471,0
2009-06-29,3.9494,4.0392,3.9135,3.9943,76306,0
2009-06-30,3.8597,4.0392,3.8597,3.9674,45470,0
2009-07-01,3.9943,4.0572,3.9943,4.0123,26293,0
2009-07-02,3.9674,3.9674,3.8597,3.9674,59198,0
2009-07-06,3.9494,4.1201,3.9046,3.9943,100922,0
2009-07-07,4.6226,5.1165,4.1738,4.1738,1296160,0
2009-07-08,4.2637,4.2637,3.5365,3.8148,365769,0
2009-07-09,3.7698,4.0303,3.7251,3.9854,131847,0
2009-07-10,4.0123,4.1738,3.9943,4.0751,80681,0
2009-07-13,4.2546,4.2546,3.9046,4.0392,56521,0
2009-07-14,3.9854,4.0033,3.8328,3.9584,63299,0
2009-07-15,3.9494,4.0033,3.8776,3.9584,65519,0
2009-07-16,3.8597,4.2099,3.8597,4.1649,44859,0
2009-07-17,4.0392,4.3894,3.9765,4.2906,73410,0
2009-07-20,4.3086,4.4521,4.2996,4.3803,62003,0
2009-07-21,4.3894,4.4881,4.3894,4.4431,98745,0
2009-07-22,4.47,4.47,4.3535,4.4431,51287,0
2009-07-23,4.4881,4.5779,3.8148,4.156,387507,0
2009-07-24,4.0392,4.2637,3.9943,4.2637,183619,0
2009-07-27,4.3355,4.3355,4.0482,4.2099,147671,0
2009-07-28,4.0931,4.2277,4.0123,4.1738,185610,0
2009-07-29,4.1738,4.1738,4.0303,4.1738,128113,0
2009-07-30,4.0572,4.156,4.0392,4.0482,54944,0
2009-07-31,4.0482,4.0482,3.6444,3.797,109666,0
2009-08-03,3.734,3.9406,3.6444,3.8238,133236,0
2009-08-04,3.9315,3.9315,3.7251,3.797,58328,0
2009-08-05,3.6802,3.7251,3.6263,3.6623,86361,0
2009-08-06,3.6263,3.6802,3.5096,3.5546,81876,0
2009-08-07,3.5726,3.7251,3.5546,3.6802,46208,0
2009-08-10,3.6802,3.752,3.5276,3.6174,50489,0
2009-08-11,3.6353,3.761,3.5635,3.6802,89909,0
2009-08-12,3.6444,3.7161,3.6353,3.6802,43146,0
2009-08-13,3.6353,3.7698,3.6353,3.734,62493,0
2009-08-14,3.7698,3.7698,3.6353,3.6802,52308,0
2009-08-17,3.6084,3.743,3.5726,3.5726,117745,0
2009-08-18,3.5726,3.6174,3.5726,3.6174,36239,0
2009-08-19,3.5994,3.7251,3.5726,3.6444,71549,0
2009-08-20,3.6802,3.7161,3.6263,3.6713,84248,0
2009-08-21,3.7072,3.7161,3.5904,3.6353,55486,0
2009-08-24,3.5994,3.6623,3.5814,3.5814,45428,0
2009-08-25,3.5904,3.6174,3.5007,3.5904,81360,0
2009-08-26,3.6713,3.6713,3.4109,3.4557,26689,0
2009-08-27,3.4468,3.4737,3.2852,3.3032,30795,0
2009-08-28,3.3032,3.3301,3.1596,3.1596,59609,0
2009-08-31,3.1327,3.2583,3.0069,3.0429,97376,0
2009-09-01,2.9173,3.1865,2.7467,3.1327,89519,0
2009-09-02,3.0967,3.2045,3.0967,3.1596,18746,0
2009-09-03,3.2045,3.2763,3.1147,3.1865,23702,0
2009-09-04,3.1057,3.4109,3.1057,3.3392,42075,0
2009-09-08,3.3481,3.4648,3.3121,3.3751,95598,0
2009-09-09,3.366,4.0392,3.366,4.0392,190225,0
2009-09-10,4.0392,4.138,3.9046,3.9406,59655,0
2009-09-11,4.0303,4.0303,3.6891,3.7879,54687,0
2009-09-14,3.7698,4.0303,3.7698,3.9943,47974,0
2009-09-15,3.8867,4.1649,3.8867,4.0213,66037,0
2009-09-16,4.0662,4.2637,3.9674,4.0931,91640,0
2009-09-17,4.0392,4.129,3.9494,4.111,68427,0
2009-09-18,4.0751,4.111,3.8508,4.0033,43116,0
2009-09-21,3.9584,4.0662,3.8148,3.8417,83475,0
2009-09-22,3.8148,3.8148,3.6532,3.8148,54848,0
2009-09-23,3.752,3.8687,3.6444,3.7789,47195,0
2009-09-24,3.7251,3.752,3.6353,3.6802,73416,0
2009-09-25,3.6802,3.6802,3.4199,3.6084,108062,0
2009-09-28,3.8058,3.8058,3.6981,3.7789,70023,0
2009-09-29,3.752,3.7879,3.6353,3.6713,63920,0
2009-09-30,3.6713,3.6713,3.5455,3.5455,86785,0
2009-10-01,3.5904,3.734,3.5726,3.5726,8090,0
2009-10-02,3.5635,3.6623,3.5635,3.6532,22649,0
2009-10-05,3.6174,3.6532,3.5814,3.5814,12316,0
2009-10-06,3.5814,3.6353,3.5635,3.6174,17707,0
2009-10-07,3.6174,3.6174,3.5187,3.5365,15116,0
2009-10-08,3.5187,3.5546,3.4199,3.5096,11503,0
2009-10-09,3.5007,3.5904,3.5007,3.5814,8132,0
2009-10-12,3.5455,3.5546,3.4468,3.5455,20038,0
2009-10-13,3.5007,3.5994,3.4468,3.5096,12308,0
2009-10-14,3.5096,3.7698,3.4737,3.7698,39573,0
2009-10-15,3.752,3.9406,3.752,3.9046,70320,0
2009-10-16,3.8597,3.9674,3.5635,3.5635,73565,0
2009-10-19,3.5365,3.6263,3.429,3.5814,350977,0
2009-10-20,3.5904,3.5994,3.5096,3.5904,85466,0
2009-10-21,3.761,3.761,3.3481,3.366,183045,0
2009-10-22,3.3751,3.6713,3.3751,3.5365,90143,0
2009-10-23,3.5365,3.5455,3.3751,3.429,87240,0
2009-10-26,3.5365,3.5365,3.366,3.4019,11586,0
2009-10-27,3.4019,3.4828,3.1955,3.2942,60537,0
2009-10-28,3.2673,3.2852,2.989,3.1147,56942,0
2009-10-29,3.0786,3.5904,3.0786,3.4109,200860,0
2009-10-30,3.5814,3.5904,3.366,3.3751,114257,0
2009-11-02,3.5007,3.5814,3.3211,3.4109,61394,0
2009-11-03,3.5814,3.5814,3.3481,3.4378,48674,0
2009-11-04,3.2313,3.4468,3.2313,3.2852,65958,0
2009-11-05,3.2852,3.4468,3.2763,3.3751,29565,0
2009-11-06,3.4828,3.4828,3.3481,3.3571,48736,0
2009-11-09,3.3751,3.4917,3.3392,3.4199,52955,0
2009-11-10,3.4199,3.4917,3.2313,3.366,42048,0
2009-11-11,3.5814,3.5814,3.366,3.3839,44395,0
2009-11-12,3.5007,3.5007,3.4109,3.4917,73198,0
2009-11-13,3.5007,3.5007,3.2942,3.3301,82389,0
2009-11-16,3.3392,3.5814,3.3392,3.5096,40198,0
2009-11-17,3.5276,3.797,3.5187,3.7251,173010,0
2009-11-18,3.6623,3.7072,3.5904,3.6263,40302,0
2009-11-19,3.6713,3.797,3.5635,3.761,57880,0
2009-11-20,3.734,3.8148,3.5904,3.6532,77661,0
2009-11-23,3.7251,3.797,3.5904,3.6353,42640,0
2009-11-24,3.5904,3.6802,3.5904,3.6802,23316,0
2009-11-25,3.6174,3.6353,3.5904,3.6263,16016,0
2009-11-27,3.5904,3.6353,3.5096,3.5814,13081,0
2009-11-30,3.6623,3.6802,3.5814,3.6802,30733,0
2009-12-01,3.6084,3.7251,3.6084,3.6263,52375,0
2009-12-02,3.6084,3.9494,3.5904,3.8597,73856,0
2009-12-03,3.9135,3.9494,3.7251,3.8687,93821,0
2009-12-04,3.9494,3.9765,3.7879,3.8687,80938,0
2009-12-07,3.8597,3.8597,3.7879,3.797,17060,0
2009-12-08,3.7879,3.8058,3.4737,3.6174,47956,0
2009-12-09,3.5904,3.5904,3.4378,3.5726,24959,0
2009-12-10,3.5455,3.5455,3.4828,3.5455,12283,0
2009-12-11,3.5546,3.5814,3.4917,3.5814,18961,0
2009-12-14,3.5904,3.5904,3.4557,3.5546,42108,0
2009-12-15,3.5635,3.5635,3.4557,3.4828,14167,0
2009-12-16,3.4557,3.5187,3.4557,3.5187,31186,0
2009-12-17,3.4737,3.4828,3.3301,3.3751,38180,0
2009-12-18,3.3839,3.4199,3.3481,3.3751,16906,0
2009-12-21,3.3751,3.4109,3.3301,3.4019,38429,0
2009-12-22,3.4828,3.4828,3.2763,3.3301,54321,0
2009-12-23,3.3301,3.4109,3.3301,3.3301,54690,0
2009-12-24,3.3751,3.4109,3.3481,3.366,31948,0
2009-12-28,3.366,3.4648,3.366,3.429,25676,0
2009-12-29,3.5904,3.6532,3.5096,3.6532,51552,0
2009-12-30,3.4378,3.6532,3.4378,3.5904,63272,0
2009-12-31,3.5546,3.6713,3.5007,3.6263,40226,0
2010-01-04,3.7251,3.7251,3.5007,3.5726,60868,0
2010-01-05,3.5096,3.8328,3.5096,3.8328,44643,0
2010-01-06,3.8417,3.8597,3.6802,3.8238,62554,0
2010-01-07,3.8148,3.8148,3.6802,3.761,33172,0
2010-01-08,3.6713,3.761,3.6713,3.734,14242,0
2010-01-11,3.734,3.734,3.6263,3.6353,19842,0
2010-01-12,3.6174,3.6263,3.5546,3.5546,38220,0
2010-01-13,3.5276,3.5546,3.5007,3.5546,32496,0
2010-01-14,3.5187,3.5814,3.5007,3.5546,13063,0
2010-01-15,3.5007,3.5994,3.5007,3.5904,16419,0
2010-01-19,3.5904,3.734,3.5635,3.6802,27111,0
2010-01-20,3.6981,3.6981,3.5276,3.6444,56467,0
2010-01-21,3.6444,3.6981,3.5187,3.5455,37942,0
2010-01-22,3.5455,3.5455,3.4648,3.4917,30920,0
2010-01-25,3.5904,3.5994,3.4648,3.4648,27685,0
2010-01-26,3.4648,3.5904,3.4019,3.4737,34511,0
2010-01-27,3.4648,3.5726,3.4109,3.4468,22980,0
2010-01-28,3.4468,3.5455,3.4468,3.4648,16089,0
2010-01-29,3.5726,3.6802,3.5546,3.5904,65103,0
2010-02-01,3.4648,3.6802,3.4648,3.5904,56633,0
2010-02-02,3.5994,3.6623,3.3751,3.5546,27044,0
2010-02-03,3.5187,3.6713,3.4737,3.6623,34731,0
2010-02-04,3.6444,3.6444,3.4737,3.5276,82624,0
2010-02-05,3.5904,3.6532,3.5096,3.5904,69410,0
2010-02-08,3.5904,3.6623,3.5007,3.6444,32290,0
2010-02-09,3.6623,3.752,3.6623,3.6891,26357,0
2010-02-10,3.6891,3.761,3.6802,3.6802,34405,0
2010-02-11,3.6802,3.752,3.6353,3.7072,18939,0
2010-02-12,3.7251,3.761,3.6623,3.6713,32443,0
2010-02-16,3.6532,3.734,3.6084,3.734,23105,0
2010-02-17,3.7161,3.752,3.6174,3.6353,70563,0
2010-02-18,3.752,3.761,3.6623,3.743,17112,0
2010-02-19,3.7161,3.752,3.6353,3.734,54450,0
2010-02-22,3.734,3.7698,3.6802,3.7698,59304,0
2010-02-23,3.761,4.111,3.7251,4.0572,120408,0
2010-02-24,4.0123,4.2906,4.0123,4.129,88511,0
2010-02-25,4.129,4.2637,3.9584,4.2637,168781,0
2010-02-26,4.2637,4.6316,4.0841,4.5508,224783,0
2010-03-01,4.6226,4.9189,4.4072,4.8561,255884,0
2010-03-02,4.9189,5.1074,4.4072,4.515,204357,0
2010-03-03,4.4881,4.892,4.4072,4.5688,72914,0
2010-03-04,4.6316,4.838,4.6316,4.6855,126246,0
2010-03-05,4.6677,4.8471,4.6406,4.6855,120420,0
2010-03-08,4.7574,5.0625,4.7574,5.0446,177189,0
2010-03-09,5.0176,5.0176,4.7574,4.7933,145537,0
2010-03-10,4.865,4.9098,4.6586,4.9098,50156,0
2010-03-11,5.206,5.601,4.865,5.1523,735956,0
2010-03-12,5.1613,5.1613,4.9098,4.9996,185376,0
2010-03-15,4.9189,4.9907,4.7662,4.7842,86350,0
2010-03-16,4.7214,4.7752,4.4431,4.5957,279267,0
2010-03-17,4.5508,4.7035,4.524,4.6226,90670,0
2010-03-18,4.5688,4.6047,4.2277,4.5779,290518,0
2010-03-19,4.479,4.6226,4.479,4.5688,91592,0
2010-03-22,4.4881,4.7035,4.47,4.6677,203318,0
2010-03-23,4.6677,4.9816,4.5779,4.901,86968,0
2010-03-24,4.8471,5.0087,4.7662,4.9278,124975,0
2010-03-25,4.892,4.9548,4.7574,4.7933,80159,0
2010-03-26,4.7933,4.901,4.7574,4.7662,66488,0
2010-03-29,4.8292,4.9189,4.7662,4.865,31372,0
2010-03-30,4.8471,4.874,4.8471,4.874,19909,0
2010-03-31,4.8471,4.9189,4.8471,4.892,49100,0
2010-04-01,4.9369,5.0087,4.9098,4.9729,48728,0
2010-04-05,4.9729,5.0535,4.9369,5.0535,41616,0
2010-04-06,4.9816,5.1165,4.9816,5.0985,53219,0
2010-04-07,5.0714,5.1432,4.9907,5.0894,49779,0
2010-04-08,5.0894,5.0894,4.9459,5.0714,24045,0
2010-04-09,5.0267,5.0625,4.9907,5.0625,18933,0
2010-04-12,5.0625,5.3856,5.0446,5.269,83158,0
2010-04-13,5.3409,5.3856,5.233,5.2779,38630,0
2010-04-14,5.3409,5.3856,5.3409,5.3766,68687,0
2010-04-15,5.3498,5.4485,5.2958,5.4037,108904,0
2010-04-16,5.4037,5.4216,5.3409,5.4037,42203,0
2010-04-19,5.3409,5.4754,5.3409,5.4485,60233,0
2010-04-20,5.4394,5.5112,5.4394,5.4574,76988,0
2010-04-21,5.3856,5.5831,5.3856,5.5652,43025,0
2010-04-22,5.3947,5.5562,5.3947,5.5472,17744,0
2010-04-23,5.5652,5.601,5.4126,5.4394,28826,0
2010-04-26,5.4305,5.4305,5.3137,5.3498,35644,0
2010-04-27,5.3856,5.3856,5.1613,5.206,35618,0
2010-04-28,5.1523,5.269,5.0714,5.2511,61569,0
2010-04-29,5.1792,5.5472,5.1792,5.3587,35998,0
2010-04-30,5.3498,5.3947,5.242,5.3409,42973,0
2010-05-03,5.2779,5.5652,5.2779,5.3856,54049,0
2010-05-04,5.3766,5.5562,5.1882,5.4126,70932,0
2010-05-05,5.3856,5.5562,5.1792,5.3318,139267,0
2010-05-06,5.3228,5.3228,4.8561,5.0267,78901,0
2010-05-07,5.0625,5.1432,4.874,4.9278,126852,0
2010-05-10,4.9369,5.1613,4.8113,4.9548,129721,0
2010-05-11,4.7214,5.1165,4.7214,5.0625,157893,0
2010-05-12,5.0714,5.637,5.0714,5.5472,292570,0
2010-05-13,5.601,5.646,5.4037,5.646,103032,0
2010-05-14,5.637,5.637,5.4845,5.5562,28125,0
2010-05-17,5.4664,5.6908,5.4664,5.6818,131053,0
2010-05-18,5.6908,5.987,5.6549,5.8255,97601,0
2010-05-19,5.7088,5.9242,5.4935,5.7627,62848,0
2010-05-20,5.5112,5.6818,5.3587,5.4485,88428,0
2010-05-21,5.4485,5.5472,5.3856,5.5292,45528,0
2010-05-24,5.4394,5.619,5.4394,5.5831,44079,0
2010-05-25,5.5652,5.5652,5.3409,5.3409,76618,0
2010-05-26,5.3856,5.592,5.3587,5.4574,37495,0
2010-05-27,5.6639,5.6639,5.4845,5.6281,70515,0
2010-05-28,5.7446,5.7446,5.5203,5.637,36658,0
2010-06-01,5.637,5.6549,5.4394,5.4664,45352,0
2010-06-02,5.4216,5.5742,5.3947,5.5652,36932,0
2010-06-03,5.6101,5.6281,5.5292,5.619,15723,0
2010-06-04,5.4935,5.601,5.4935,5.5831,35244,0
2010-06-07,5.5472,5.637,5.3409,5.3766,95923,0
2010-06-08,5.5562,5.646,5.2151,5.3409,64640,0
2010-06-09,5.4664,5.4664,5.2868,5.3498,31356,0
2010-06-10,5.4845,5.7179,5.3498,5.6639,328942,0
2010-06-11,5.637,5.6818,5.5831,5.6549,26096,0
2010-06-14,5.6281,5.6908,5.4664,5.6818,44159,0
2010-06-15,5.6639,5.7357,5.646,5.6639,27833,0
2010-06-16,5.6549,5.8344,5.6549,5.8164,43283,0
2010-06-17,5.7897,5.8255,5.7627,5.8164,32322,0
2010-06-18,5.7985,5.8255,5.7267,5.8255,24809,0
2010-06-21,5.9242,5.9242,5.7897,5.7897,121432,0
2010-06-22,5.7897,5.8076,5.6818,5.7267,57924,0
2010-06-23,5.6999,5.7897,5.6999,5.7897,29857,0
2010-06-24,5.7088,5.7716,5.6101,5.6549,26570,0
2010-06-25,5.6549,5.7357,5.6101,5.646,16647,0
2010-06-28,5.6729,5.7537,5.6549,5.7088,10708,0
2010-06-29,5.637,5.6549,5.5112,5.5292,27854,0
2010-06-30,5.4893,5.5542,5.4523,5.4616,26966,0
2010-07-01,5.4664,5.4754,5.3137,5.3947,52174,0
2010-07-02,5.3318,5.4216,5.3318,5.4037,15123,0
2010-07-06,5.3947,5.4305,5.3856,5.3856,26165,0
2010-07-07,5.3409,5.4664,5.3409,5.4485,9024,0
2010-07-08,5.3766,5.4754,5.3498,5.4754,32571,0
2010-07-09,5.5023,5.5023,5.4216,5.4305,8966,0
2010-07-12,5.4037,5.5562,5.3856,5.4394,13250,0
2010-07-13,5.4935,5.5652,5.3947,5.5112,53903,0
2010-07-14,5.4216,5.5203,5.4216,5.4485,16779,0
2010-07-15,5.5112,5.5112,5.4394,5.4935,4607,0
2010-07-16,5.4754,5.4845,5.4305,5.4305,5069,0
2010-07-19,5.4216,5.4935,5.3856,5.4845,12489,0
2010-07-20,5.4664,5.4664,5.3498,5.3676,32787,0
2010-07-21,5.206,5.5112,5.1972,5.4754,36628,0
2010-07-22,5.4754,5.5112,5.4754,5.4845,50564,0
2010-07-23,5.5203,5.5203,5.4754,5.4754,29768,0
2010-07-26,5.224,5.5831,5.224,5.5023,24913,0
2010-07-27,5.3856,5.5472,5.3856,5.4485,12380,0
2010-07-28,5.3587,5.6101,5.3587,5.5652,24166,0
2010-07-29,5.7627,5.7627,5.3856,5.6549,55245,0
2010-07-30,5.6549,5.7446,5.5023,5.6549,49477,0
2010-08-02,5.6729,5.7897,5.601,5.6639,26938,0
2010-08-03,5.619,5.637,5.5023,5.5023,41898,0
2010-08-04,5.4664,5.637,5.4664,5.5472,12718,0
2010-08-05,5.5023,5.5203,5.4126,5.4754,22003,0
2010-08-06,5.4037,5.4754,5.3947,5.4485,20807,0
2010-08-09,5.4574,5.5652,5.3228,5.3856,62403,0
2010-08-10,5.3856,5.4305,5.3318,5.3409,79099,0
2010-08-11,5.5562,5.5562,5.26,5.3587,80386,0
2010-08-12,5.4305,5.5203,5.3137,5.3318,44020,0
2010-08-13,5.3856,5.3856,5.2868,5.3137,30485,0
2010-08-16,5.3318,5.3766,5.269,5.3766,10269,0
2010-08-17,5.3856,5.5023,5.3856,5.3856,9233,0
2010-08-18,5.4485,5.4485,5.3856,5.3947,17411,0
2010-08-19,5.4037,5.4216,5.4037,5.4037,1483,0
2010-08-20,5.4037,5.4126,5.3498,5.3498,50086,0
2010-08-23,5.2779,5.4935,5.1254,5.4126,30190,0
2010-08-24,5.3676,5.4305,5.3676,5.4305,38156,0
2010-08-25,5.3856,5.4305,5.3856,5.3856,57653,0
2010-08-26,5.4574,5.4574,5.3856,5.3947,39743,0
2010-08-27,5.26,5.4216,5.26,5.3137,19670,0
2010-08-30,5.3766,5.4037,5.3137,5.3856,28518,0
2010-08-31,5.3224,5.4244,5.2482,5.2575,63604,0
2010-09-01,5.3409,5.3856,5.3228,5.3856,11264,0
2010-09-02,5.3766,5.4216,5.3409,5.3947,25996,0
2010-09-03,5.3856,5.3856,5.3228,5.3228,75239,0
2010-09-07,5.3228,5.4305,5.2958,5.3947,62619,0
2010-09-08,5.4216,5.4305,5.3856,5.4037,54263,0
2010-09-09,5.4305,5.4935,5.3856,5.4845,25623,0
2010-09-10,5.4394,5.5292,5.4305,5.5292,38205,0
2010-09-13,5.6639,5.6639,5.4574,5.5652,29009,0
2010-09-14,5.5562,5.5562,5.4845,5.5383,23529,0
2010-09-15,5.5472,5.6549,5.4935,5.601,21393,0
2010-09-16,5.601,5.6549,5.5472,5.5472,42631,0
2010-09-17,5.5831,5.601,5.5292,5.5562,10825,0
2010-09-20,5.637,5.6549,5.5203,5.6549,62758,0
2010-09-21,5.6101,5.8794,5.6101,5.8255,106251,0
2010-09-22,5.8525,5.987,5.7806,5.8255,51225,0
2010-09-23,5.8164,5.9242,5.5742,5.7897,82164,0
2010-09-24,5.7627,5.9242,5.7627,5.8614,24862,0
2010-09-27,5.7897,5.8255,5.7716,5.7716,19307,0
2010-09-28,5.7897,5.7897,5.7088,5.7179,48024,0
2010-09-29,5.6281,5.6908,5.5742,5.6729,25207,0
2010-09-30,5.646,5.8076,5.646,5.6818,41943,0
2010-10-01,5.7088,5.7088,5.5652,5.619,25402,0
2010-10-04,5.592,5.6639,5.5472,5.6549,26639,0
2010-10-05,5.7267,5.7267,5.5203,5.6818,40054,0
2010-10-06,5.6818,5.7179,5.646,5.6999,17220,0
2010-10-07,5.6639,5.8164,5.6639,5.8164,11187,0
2010-10-08,5.7806,5.9063,5.7179,5.8525,27821,0
2010-10-11,5.8525,5.9961,5.8525,5.9961,16031,0
2010-10-12,6.014,6.0229,5.9063,5.9601,82673,0
2010-10-13,5.9961,6.032,5.7627,5.8883,69012,0
2010-10-14,5.8435,5.9332,5.7897,5.8794,19859,0
2010-10-15,5.8525,5.969,5.8525,5.9332,17162,0
2010-10-18,5.9601,6.2832,5.9601,6.2742,133138,0
2010-10-19,6.2832,6.2832,6.1665,6.2294,36374,0
2010-10-20,6.1577,6.2922,6.0498,6.1037,53212,0
2010-10-21,6.1037,6.3191,6.0588,6.0859,32161,0
2010-10-22,6.1127,6.3191,6.1037,6.1845,68345,0
2010-10-25,6.2294,6.2922,6.1934,6.2832,21487,0
2010-10-26,6.2742,6.364,6.2653,6.2832,80546,0
2010-10-27,6.2832,6.4178,6.2832,6.4178,38976,0
2010-10-28,6.2832,6.4269,6.2832,6.391,16652,0
2010-10-29,6.3609,6.3702,6.3239,6.3331,18743,0
2010-11-01,6.3191,6.4449,6.3191,6.4449,30881,0
2010-11-02,6.4628,6.4808,6.382,6.4808,73510,0
2010-11-03,6.4898,6.6602,6.4898,6.6602,89480,0
2010-11-04,6.6602,6.8218,6.6602,6.8218,73165,0
2010-11-05,6.8218,6.9026,6.8038,6.8129,49240,0
2010-11-08,6.8129,6.8307,6.6871,6.6961,29045,0
2010-11-09,7.172,7.3066,7.127,7.1809,229323,0
2010-11-10,7.2258,7.4052,7.136,7.4052,126792,0
2010-11-11,7.3604,7.5758,7.3604,7.5309,120421,0
2010-11-12,7.5309,7.6298,7.5309,7.5667,50966,0
2010-11-15,7.6207,7.8001,7.4861,7.6746,132909,0
2010-11-16,7.6746,7.7104,7.5489,7.6027,115512,0
2010-11-17,7.6207,7.6565,7.522,7.6565,100524,0
2010-11-18,7.6298,7.6746,7.6298,7.6746,56595,0
2010-11-19,7.7194,7.7554,7.6475,7.7373,50075,0
2010-11-22,7.54,7.6746,7.109,7.1181,170447,0
2010-11-23,7.0912,7.0912,6.6424,6.9744,127583,0
2010-11-24,6.8129,7.2078,6.8129,7.1987,57222,0
2010-11-26,7.172,7.2617,7.154,7.2258,19053,0
2010-11-29,7.1899,7.2617,7.0912,7.2438,46768,0
2010-11-30,7.2418,7.2604,7.0656,7.214,41330,0
2010-12-01,7.1809,7.2347,7.0373,7.1181,43309,0
2010-12-02,7.1809,7.2617,6.8218,7.0013,83010,0
2010-12-03,6.8307,7.0642,6.8307,6.9205,35438,0
2010-12-06,6.9833,7.0193,6.9476,7.0103,11576,0
2010-12-07,7.0193,7.2526,7.0193,7.2078,98719,0
2010-12-08,7.0912,7.7194,7.0912,7.7194,220350,0
2010-12-09,7.6298,7.8361,7.6118,7.6207,171685,0
2010-12-10,7.5489,7.6298,7.3873,7.5758,29518,0
2010-12-13,7.4861,7.6118,7.4771,7.54,205348,0
2010-12-14,7.4052,7.5847,7.4052,7.5847,75268,0
2010-12-15,7.5938,7.6298,7.4231,7.5039,92962,0
2010-12-16,7.5039,7.5758,7.4142,7.54,28559,0
2010-12-17,7.4771,7.7644,7.4322,7.7554,42301,0
2010-12-20,7.8361,7.9888,7.6298,7.9888,64311,0
2010-12-21,7.9888,7.9888,7.863,7.9528,36798,0
2010-12-22,7.899,7.9708,7.7644,7.9708,107881,0
2010-12-23,7.9708,7.9797,7.8092,7.9349,11694,0
2010-12-27,7.863,8.0155,7.7194,7.8719,16866,0
2010-12-28,7.9617,7.9888,7.7284,7.9797,19499,0
2010-12-29,7.9836,7.9836,7.9002,7.9373,44037,0
2010-12-30,7.9373,7.9558,7.8909,7.9373,21763,0
2010-12-31,7.9652,7.9652,7.8167,7.9096,22462,0
2011-01-03,7.8361,7.899,7.6836,7.6836,78893,0
2011-01-04,7.6386,7.6656,7.1809,7.5938,71706,0
2011-01-05,7.4949,7.6925,7.4861,7.5847,28025,0
2011-01-06,7.54,7.6836,7.4591,7.522,20978,0
2011-01-07,7.4949,7.6298,7.3873,7.522,20994,0
2011-01-10,7.4591,7.8542,7.3873,7.8542,113576,0
2011-01-11,7.7554,7.9259,7.6656,7.8899,70450,0
2011-01-12,7.8542,7.8899,7.6746,7.8182,27934,0
2011-01-13,7.8542,7.899,7.8452,7.899,34232,0
2011-01-14,7.8452,7.9259,7.8001,7.881,38976,0
2011-01-18,7.917,7.917,7.5847,7.899,34902,0
2011-01-19,7.8452,7.899,7.7823,7.7823,12363,0
2011-01-20,7.7823,7.7823,7.6386,7.7823,36659,0
2011-01-21,7.6925,7.7823,7.6475,7.7194,36076,0
2011-01-24,7.6475,7.7194,7.6118,7.6746,26843,0
2011-01-25,7.6298,7.6298,7.3964,7.5667,35067,0
2011-01-26,7.54,7.5489,7.3783,7.5039,52631,0
2011-01-27,7.4411,7.522,7.3694,7.4861,58191,0
2011-01-28,7.4411,7.4861,7.4322,7.4502,12833,0
2011-01-31,7.4366,7.5664,7.3345,7.5664,41861,0
2011-02-01,7.5129,7.5938,7.4771,7.54,19219,0
2011-02-02,7.5489,7.5489,7.4231,7.5309,28851,0
2011-02-03,7.5489,7.6656,7.54,7.6656,20484,0
2011-02-04,7.6207,7.6836,7.54,7.6746,16368,0
2011-02-07,7.6925,7.6925,7.5489,7.6565,9089,0
2011-02-08,7.5489,7.6565,7.5309,7.5758,28574,0
2011-02-09,7.5129,7.5758,7.4949,7.5578,97023,0
2011-02-10,7.5578,7.6118,7.5039,7.6118,24390,0
2011-02-11,7.6027,7.6298,7.522,7.6298,25818,0
2011-02-14,7.5129,7.8719,7.5129,7.8542,70493,0
2011-02-15,7.8719,8.249,7.8092,8.0246,168285,0
2011-02-16,8.0246,8.0695,7.8092,7.8719,56043,0
2011-02-18,7.8001,8.0786,7.7823,8.0246,30457,0
2011-02-22,7.9708,7.9708,7.5489,7.8899,80271,0
2011-02-23,7.7823,7.881,7.2078,7.7463,39092,0
2011-02-24,7.5667,7.881,7.5667,7.8719,29436,0
2011-02-25,7.8361,7.9708,7.8361,7.899,27042,0
2011-02-28,7.8539,7.9929,7.8539,7.9836,23622,0
2011-03-01,8.0336,8.0695,7.8899,8.0336,45600,0
2011-03-02,7.9528,8.1681,7.9438,8.1413,63163,0
2011-03-03,8.1413,8.5902,8.1413,8.5541,169371,0
2011-03-04,8.5272,8.6978,8.2849,8.6888,22014,0
2011-03-07,8.6978,8.8684,8.4106,8.617,42380,0
2011-03-08,8.5631,8.6978,8.4466,8.5812,21874,0
2011-03-09,8.5631,8.8863,8.5541,8.8684,96666,0
2011-03-10,8.8863,8.8863,8.4555,8.5272,83023,0
2011-03-11,8.5272,8.671,8.4375,8.5452,21583,0
2011-03-14,8.7248,8.7248,8.5452,8.5902,47225,0
2011-03-15,8.5093,8.617,8.2849,8.617,64155,0
2011-03-16,8.617,8.6529,8.5272,8.5272,54992,0
2011-03-17,8.5307,8.6605,8.4288,8.5029,75815,0
2011-03-18,8.5272,8.5272,8.3208,8.5093,21394,0
2011-03-21,8.4824,8.5004,8.4375,8.4733,15953,0
2011-03-22,8.4555,8.4824,8.4016,8.4644,47958,0
2011-03-23,8.4375,8.4644,8.4016,8.4106,59267,0
2011-03-24,8.3658,8.4733,8.3658,8.4016,16727,0
2011-03-25,8.4106,8.4733,8.4106,8.4375,30476,0
2011-03-28,8.4375,8.4375,8.3747,8.3926,14225,0
2011-03-29,8.3747,8.4375,8.3747,8.4016,31449,0
2011-03-30,8.3568,8.4375,8.3568,8.4286,39755,0
2011-03-31,8.4194,8.438,8.3731,8.4194,35354,0
2011-04-01,8.3747,8.4375,8.3747,8.4375,14334,0
2011-04-04,8.4286,8.5272,8.4106,8.4466,33089,0
2011-04-05,8.4016,8.5004,8.4016,8.4555,21576,0
2011-04-06,8.4016,8.4375,8.3208,8.4106,38558,0
2011-04-07,8.3926,8.4106,8.3118,8.4016,88191,0
2011-04-08,8.3029,8.4016,8.3029,8.4016,12569,0
2011-04-11,8.4016,8.4195,8.3388,8.4195,96651,0
2011-04-12,8.3824,8.4194,8.3175,8.3916,14127,0
2011-04-13,8.3926,8.3926,8.276,8.3477,67032,0
2011-04-14,8.3388,8.3477,8.249,8.2579,11915,0
2011-04-15,8.2579,8.3388,8.2311,8.3029,52129,0
2011-04-18,8.3029,8.3477,8.1681,8.3118,32809,0
2011-04-19,8.3029,8.3388,8.1681,8.267,18661,0
2011-04-20,8.267,8.3477,8.1234,8.2939,72289,0
2011-04-21,8.267,8.3568,8.2041,8.3029,104786,0
2011-04-25,8.3029,8.3477,8.2221,8.3029,16154,0
2011-04-26,8.2849,8.2939,8.1144,8.24,47335,0
2011-04-27,8.2041,8.2041,8.0875,8.1413,16033,0
2011-04-28,8.1053,8.1862,8.0426,8.1681,35213,0
2011-04-29,8.1413,8.3082,8.0578,8.169,43140,0
2011-05-02,8.2311,8.3118,8.1681,8.2221,44267,0
2011-05-03,8.2246,8.2619,8.1227,8.234,15527,0
2011-05-04,8.1593,8.2311,8.0246,8.0875,37656,0
2011-05-05,8.169,8.3082,8.0763,8.2063,88340,0
2011-05-06,8.2579,8.4555,8.2579,8.4375,31434,0
2011-05-09,8.4644,8.6978,8.4466,8.6529,51668,0
2011-05-10,8.7965,8.7965,8.626,8.6978,48688,0
2011-05-11,8.5586,8.6976,8.5307,8.6512,53035,0
2011-05-12,8.671,8.7248,8.5452,8.7067,19299,0
2011-05-13,8.6142,8.7533,8.5678,8.6327,13146,0
2011-05-16,8.617,8.7248,8.5541,8.5541,40600,0
2011-05-17,8.5541,8.6529,8.5272,8.617,82977,0
2011-05-18,8.626,8.8773,8.5812,8.8415,72407,0
2011-05-19,8.8415,9.066,8.8415,8.9761,203167,0
2011-05-20,9.0222,9.0783,8.9572,9.0129,68080,0
2011-05-23,9.0119,9.0209,8.7965,9.0119,52431,0
2011-05-24,9.0209,9.2276,8.9222,9.2276,126866,0
2011-05-25,9.2457,9.3979,9.1829,9.3532,326734,0
2011-05-26,9.3831,9.634,9.3189,9.606,187941,0
2011-05-27,9.663,9.754,9.615,9.737,44060,0
2011-05-31,9.875,9.875,9.4305,9.4671,144802,0
2011-06-01,9.18,9.4769,9.18,9.2628,100041,0
2011-06-02,9.2353,9.4118,9.0964,9.3094,29425,0
2011-06-03,9.3094,9.4305,9.2914,9.2914,17789,0
2011-06-06,8.9758,9.2172,8.9016,8.985,110658,0
2011-06-07,9.2257,9.375,9.1334,9.1981,55530,0
2011-06-08,9.2076,9.3189,9.2076,9.3189,55604,0
2011-06-09,9.2172,9.69,9.2172,9.597,32244,0
2011-06-10,9.653,9.653,9.4206,9.4769,18274,0
2011-06-13,9.4947,9.505,9.2723,9.2819,22946,0
2011-06-14,9.375,9.393,9.2447,9.3655,40982,0
2011-06-15,9.3189,9.3655,9.2723,9.3189,59174,0
2011-06-16,9.3284,9.4118,9.2723,9.4118,42777,0
2011-06-17,9.4582,9.4582,9.1334,9.2076,159853,0
2011-06-20,9.0222,9.2723,9.0222,9.1706,48685,0
2011-06-21,9.1706,9.2723,9.1706,9.2076,34440,0
2011-06-22,9.2723,9.2723,9.2353,9.2447,10391,0
2011-06-23,9.1611,9.2172,9.0592,9.1515,47830,0
2011-06-24,9.2542,9.3008,9.1334,9.2353,63375,0
2011-06-27,9.2723,9.2723,8.9944,9.1611,81044,0
2011-06-28,9.1706,9.2257,8.9944,9.2257,46632,0
2011-06-29,9.2257,9.2353,9.143,9.18,64557,0
2011-06-30,9.1896,9.2353,9.1145,9.2172,36582,0
2011-07-01,9.2628,9.356,9.2172,9.2723,33493,0
2011-07-05,9.3189,9.3189,9.18,9.2076,40109,0
2011-07-06,9.1896,9.2914,9.0403,9.2353,45944,0
2011-07-07,9.569,9.588,9.1239,9.3189,166599,0
2011-07-08,9.3094,9.3831,9.2257,9.3094,11249,0
2011-07-11,10.033,10.033,9.2628,9.3831,158326,0
2011-07-12,9.337,9.3655,9.2819,9.2914,19149,0
2011-07-13,9.3008,9.532,9.3008,9.393,167143,0
2011-07-14,9.3465,9.4206,9.2819,9.3655,28002,0
2011-07-15,9.356,9.3831,9.2914,9.3284,5986,0
2011-07-18,9.3008,9.3189,8.9944,9.3189,100566,0
2011-07-19,9.4029,9.588,9.2723,9.2914,15313,0
2011-07-20,9.2819,9.3655,9.2447,9.3284,28004,0
2011-07-21,9.3655,9.968,9.3655,9.895,147587,0
2011-07-22,9.866,9.968,9.764,9.94,76837,0
2011-07-25,9.959,9.996,9.885,9.931,93413,0
2011-07-26,9.838,9.875,9.4858,9.783,160625,0
2011-07-27,9.606,9.847,9.597,9.625,60218,0
2011-07-28,9.709,9.829,9.597,9.764,31555,0
2011-07-29,9.663,9.838,9.588,9.811,40377,0
2011-08-01,9.811,10.005,9.727,9.913,47418,0
2011-08-02,9.709,9.866,9.663,9.727,41557,0
2011-08-03,9.579,9.727,9.551,9.634,29441,0
2011-08-04,9.551,9.597,9.2257,9.2819,71862,0
2011-08-05,9.2628,9.597,9.0498,9.4394,80821,0
2011-08-08,9.0869,9.4305,9.0783,9.3465,147039,0
2011-08-09,9.4305,9.709,9.4206,9.672,258623,0
2011-08-10,9.811,9.885,9.56,9.783,111022,0
2011-08-11,9.551,10.117,9.551,10.043,84095,0
2011-08-12,10.117,10.117,9.737,9.977,27470,0
2011-08-15,9.94,10.145,9.847,10.014,62042,0
2011-08-16,10.014,10.061,9.838,9.977,12549,0
2011-08-17,9.968,10.071,9.875,9.987,49913,0
2011-08-18,9.931,9.977,9.885,9.94,45784,0
2011-08-19,9.913,9.94,9.875,9.903,38015,0
2011-08-22,9.931,10.145,9.4858,9.551,73715,0
2011-08-23,9.4769,9.968,9.4769,9.875,89136,0
2011-08-24,9.717,9.987,9.717,9.903,29310,0
2011-08-25,9.838,10.014,9.579,9.653,14340,0
2011-08-26,9.69,9.727,9.4394,9.727,34956,0
2011-08-29,9.643,9.829,9.643,9.764,21867,0
2011-08-30,9.699,9.783,9.634,9.754,11315,0
2011-08-31,9.737,9.737,9.4206,9.643,17569,0
2011-09-01,9.615,9.737,9.569,9.569,23224,0
2011-09-02,9.532,9.588,9.3284,9.3284,21591,0
2011-09-06,9.1981,9.393,8.5678,9.337,51074,0
2011-09-07,9.513,9.634,9.4206,9.4305,72524,0
2011-09-08,9.4206,9.4671,9.2447,9.2542,32868,0
2011-09-09,9.2353,9.2353,8.9944,9.1515,19433,0
2011-09-12,9.0869,9.0964,8.7811,8.985,49042,0
2011-09-13,9.0222,9.0314,8.7161,8.8552,43948,0
2011-09-14,8.9944,9.0498,8.9016,8.9758,62553,0
2011-09-15,9.1334,9.1334,8.5863,8.9572,29385,0
2011-09-16,8.8089,9.0688,8.8089,9.0036,21832,0
2011-09-19,8.9572,9.18,8.948,9.0783,14413,0
2011-09-20,9.0688,9.0688,8.8738,8.9758,14638,0
2011-09-21,8.8367,9.0403,8.8367,8.9387,22824,0
2011-09-22,8.7718,8.9758,8.6327,8.8274,36013,0
2011-09-23,8.7624,8.7811,8.6234,8.7718,11626,0
2011-09-26,8.7718,8.8646,8.3916,8.6883,26631,0
2011-09-27,8.7996,8.8738,8.6327,8.7903,15909,0
2011-09-28,8.7533,8.7533,8.3916,8.6327,38215,0
2011-09-29,8.6419,8.6419,8.4009,8.5771,18215,0
2011-09-30,8.5307,8.8367,7.789,8.4936,79216,0
2011-10-03,8.438,8.5771,8.3452,8.3452,26319,0
2011-10-04,8.3452,8.3824,7.9187,8.0949,67301,0
2011-10-05,8.2063,8.3916,8.0578,8.271,31542,0
2011-10-06,8.2988,8.6605,8.2432,8.6327,32672,0
2011-10-07,8.4936,8.846,8.4936,8.7811,9777,0
2011-10-10,8.8738,9.0403,8.7068,8.7161,21384,0
2011-10-11,8.6419,9.0869,8.4473,9.0314,20266,0
2011-10-12,9.0869,9.143,8.679,9.0403,13577,0
2011-10-13,8.948,9.1334,8.8367,9.0783,11656,0
2011-10-14,9.0688,9.18,9.0314,9.1145,23192,0
2011-10-17,9.0129,9.0783,8.9572,9.0036,4222,0
2011-10-18,9.0688,9.1611,9.0688,9.0964,25250,0
2011-10-19,9.0869,9.1059,9.0036,9.0498,7323,0
2011-10-20,9.0869,9.337,9.0403,9.3189,56026,0
2011-10-21,9.4118,9.4947,9.2723,9.4769,27066,0
2011-10-24,9.4483,9.551,9.4483,9.513,24855,0
2011-10-25,9.4769,9.505,9.2723,9.4582,18336,0
2011-10-26,9.4582,9.551,9.4394,9.541,43762,0
2011-10-27,9.551,9.643,9.532,9.551,36171,0
2011-10-28,9.551,9.551,9.4582,9.551,15160,0
2011-10-31,9.505,9.551,9.4671,9.532,7873,0
2011-11-01,9.393,9.551,9.2723,9.2723,28160,0
2011-11-02,9.2819,9.541,9.2819,9.4582,15950,0
2011-11-03,9.551,9.551,9.2819,9.4029,85688,0
2011-11-04,8.3082,9.4947,8.1876,9.18,371065,0
2011-11-07,9.2542,9.3094,8.9294,9.3008,7502,0
2011-11-08,9.0869,9.2723,9.0403,9.1515,24329,0
2011-11-09,9.1239,9.2819,9.1239,9.2076,49532,0
2011-11-10,9.356,9.356,9.2076,9.2257,22752,0
2011-11-11,9.2723,9.2723,8.9294,9.1239,22221,0
2011-11-14,8.8738,9.0688,8.8089,8.8924,17523,0
2011-11-15,8.7718,9.0498,8.7718,8.9666,13900,0
2011-11-16,8.8646,9.1239,8.679,8.8738,11389,0
2011-11-17,8.8552,9.0688,8.8552,8.9572,37258,0
2011-11-18,9.0314,9.1239,8.948,8.9944,10650,0
2011-11-21,8.9016,9.0964,8.4473,9.0964,13782,0
2011-11-22,9.0129,9.143,8.948,9.0403,18364,0
2011-11-23,9.0129,9.1334,8.6883,8.8367,48300,0
2011-11-25,8.679,9.0222,8.679,8.9294,18197,0
2011-11-28,9.0688,9.1145,8.8552,8.9944,29697,0
2011-11-29,9.1145,9.2914,9.0403,9.0964,26441,0
2011-11-30,9.239,9.3608,9.1915,9.2571,16668,0
2011-12-01,9.2076,9.4582,9.0129,9.3655,18762,0
2011-12-02,9.2447,9.4671,9.143,9.3655,62871,0
2011-12-05,9.4029,9.579,9.3655,9.579,64966,0
2011-12-06,9.56,9.737,9.532,9.717,45203,0
2011-12-07,9.551,9.737,9.551,9.653,25242,0
2011-12-08,9.597,9.597,9.4769,9.505,87160,0
2011-12-09,9.513,9.69,9.4029,9.69,35812,0
2011-12-12,9.551,9.68,9.2819,9.68,5489,0
2011-12-13,9.653,9.737,9.579,9.663,24817,0
2011-12-14,9.541,9.717,9.505,9.643,5925,0
2011-12-15,9.709,9.737,9.615,9.643,29222,0
2011-12-16,9.727,9.737,9.505,9.653,57746,0
2011-12-19,9.634,9.634,9.505,9.505,27943,0
2011-12-20,9.505,9.727,9.505,9.579,22951,0
2011-12-21,9.579,9.643,9.56,9.643,13373,0
2011-12-22,9.643,9.69,9.569,9.643,22839,0
2011-12-23,9.597,9.597,9.4394,9.505,49351,0
2011-12-27,9.4394,9.505,9.375,9.4947,27831,0
2011-12-28,9.4394,9.505,9.337,9.4769,24880,0
2011-12-29,9.4947,9.505,9.337,9.4582,17981,0
2011-12-30,9.389,9.474,9.3047,9.4355,14924,0
2012-01-03,9.4118,9.4769,9.2447,9.3655,16489,0
2012-01-04,9.3094,9.356,9.2723,9.3094,12261,0
2012-01-05,9.18,9.4769,9.18,9.2723,217646,0
2012-01-06,9.2628,9.2723,9.18,9.18,32861,0
2012-01-09,9.18,9.3655,9.18,9.356,47224,0
2012-01-10,9.3465,9.588,9.3465,9.588,68465,0
2012-01-11,9.588,9.699,9.523,9.699,56204,0
2012-01-12,9.551,9.829,9.551,9.745,19004,0
2012-01-13,9.801,9.847,9.699,9.847,11585,0
2012-01-17,9.82,9.82,9.643,9.764,52642,0
2012-01-18,9.737,9.773,9.569,9.588,81664,0
2012-01-19,9.551,9.68,9.393,9.4671,116540,0
2012-01-20,9.551,9.56,9.505,9.532,77566,0
2012-01-23,9.4947,9.551,9.4483,9.523,81832,0
2012-01-24,9.4582,9.551,9.4582,9.541,77909,0
2012-01-25,9.541,9.597,9.513,9.579,52926,0
2012-01-26,9.615,9.634,9.532,9.532,27771,0
2012-01-27,9.597,9.672,9.579,9.663,22230,0
2012-01-30,9.615,9.653,9.523,9.551,15455,0
2012-01-31,9.643,9.727,9.505,9.699,50285,0
2012-02-01,9.737,9.783,9.625,9.663,11050,0
2012-02-02,9.82,9.82,9.551,9.663,73451,0
2012-02-03,9.663,9.773,9.551,9.69,82403,0
2012-02-06,9.579,9.643,9.505,9.634,12912,0
2012-02-07,9.579,9.579,9.505,9.579,40881,0
2012-02-08,9.541,9.597,9.513,9.551,19065,0
2012-02-09,9.505,9.551,9.4029,9.523,77926,0
2012-02-10,9.4858,9.505,9.4206,9.4305,19180,0
2012-02-13,9.4858,9.4858,9.2723,9.4483,12767,0
2012-02-14,9.4118,9.4118,9.0498,9.3284,57188,0
2012-02-15,9.3655,9.3655,8.169,9.1706,112393,0
2012-02-16,9.3655,9.4582,9.2914,9.4305,18565,0
2012-02-17,9.393,9.4206,9.3655,9.393,7865,0
2012-02-21,9.3831,9.4118,9.18,9.2628,82969,0
2012-02-22,8.6049,9.18,8.5493,9.1239,100620,0
2012-02-23,9.0222,9.3008,8.9944,9.143,69814,0
2012-02-24,9.0498,9.2447,9.0498,9.1896,14179,0
2012-02-27,9.1145,9.2723,8.7255,9.2542,92937,0
2012-02-28,9.2257,9.4118,9.143,9.3284,30617,0
2012-02-29,9.201,9.3703,9.201,9.3703,29245,0
2012-03-01,9.4118,9.4582,9.3008,9.3008,55866,0
2012-03-02,9.3008,9.4483,9.2819,9.3008,55718,0
2012-03-05,9.3189,9.4483,9.1239,9.4483,53254,0
2012-03-06,9.3189,9.4206,9.1334,9.356,18113,0
2012-03-07,9.4118,9.523,9.1981,9.4305,72979,0
2012-03-08,9.3094,9.634,9.3094,9.615,43475,0
2012-03-09,9.634,9.717,9.4947,9.699,65947,0
2012-03-12,9.4947,9.773,9.4947,9.737,71399,0
2012-03-13,9.68,9.783,9.68,9.745,48766,0
2012-03-14,9.737,9.745,9.672,9.745,38416,0
2012-03-15,9.717,9.737,9.643,9.709,26929,0
2012-03-16,9.68,9.699,9.3189,9.699,16474,0
2012-03-19,9.523,9.69,9.523,9.625,60373,0
2012-03-20,9.597,9.625,9.4858,9.579,102281,0
2012-03-21,9.513,9.643,9.4394,9.588,39838,0
2012-03-22,9.56,9.615,9.551,9.615,12003,0
2012-03-23,9.643,9.737,9.513,9.672,21806,0
2012-03-26,9.699,9.792,9.699,9.783,23367,0
2012-03-27,9.754,10.014,9.745,9.949,68696,0
2012-03-28,9.875,10.005,9.856,9.968,24043,0
2012-03-29,9.968,9.987,9.875,9.968,70967,0
2012-03-30,9.972,9.972,9.859,9.896,48589,0
2012-04-02,9.82,9.996,9.737,9.987,64672,0
2012-04-03,9.968,10.2,9.913,10.172,68584,0
2012-04-04,10.061,10.191,10.014,10.098,64721,0
2012-04-05,10.061,10.107,10.023,10.051,2696,0
2012-04-09,9.895,9.94,9.875,9.921,30563,0
2012-04-10,9.921,10.005,9.903,9.931,35235,0
2012-04-11,9.931,9.959,9.875,9.875,31915,0
2012-04-12,9.931,9.949,9.875,9.921,19051,0
2012-04-13,9.968,9.968,9.921,9.94,10684,0
2012-04-16,9.968,9.968,9.838,9.838,100437,0
2012-04-17,9.915,9.972,9.915,9.934,38393,0
2012-04-18,9.921,9.959,9.895,9.895,35545,0
2012-04-19,9.921,10.376,9.895,10.357,186624,0
2012-04-20,10.264,10.515,10.255,10.459,71594,0
2012-04-23,10.367,10.432,10.274,10.413,70961,0
2012-04-24,10.413,10.478,10.376,10.441,51228,0
2012-04-25,10.432,10.663,10.432,10.608,87819,0
2012-04-26,10.654,10.849,10.469,10.738,88672,0
2012-04-27,10.766,10.802,10.663,10.756,44764,0
2012-04-30,10.798,10.893,10.63,10.687,28718,0
2012-05-01,10.638,10.742,10.545,10.667,36718,0
2012-05-02,10.663,10.738,10.515,10.543,18834,0
2012-05-03,10.479,10.573,10.319,10.433,32260,0
2012-05-04,10.236,10.654,10.023,10.561,31878,0
2012-05-07,10.459,10.57,10.255,10.487,28874,0
2012-05-08,10.478,10.57,10.2,10.478,45605,0
2012-05-09,10.404,10.592,10.244,10.555,66091,0
2012-05-10,10.479,10.808,10.376,10.77,54293,0
2012-05-11,10.775,10.886,10.738,10.849,50003,0
2012-05-14,10.849,10.895,10.766,10.849,48414,0
2012-05-15,10.868,10.868,10.663,10.738,25049,0
2012-05-16,10.663,10.672,10.459,10.553,17354,0
2012-05-17,10.506,10.672,10.293,10.451,19439,0
2012-05-18,10.404,10.487,10.2,10.32,70041,0
2012-05-21,10.246,10.385,10.228,10.311,61016,0
2012-05-22,10.303,10.617,10.274,10.599,74996,0
2012-05-23,10.525,10.589,10.153,10.339,132571,0
2012-05-24,10.303,10.422,10.209,10.376,45942,0
2012-05-25,10.385,10.385,10.113,10.338,31949,0
2012-05-29,10.339,10.663,10.339,10.663,26554,0
2012-05-30,10.644,10.793,10.496,10.691,35843,0
2012-05-31,10.648,10.687,10.46,10.667,41863,0
2012-06-01,10.527,10.667,10.329,10.433,40759,0
2012-06-04,10.498,10.498,10.207,10.385,35531,0
2012-06-05,10.329,10.508,10.103,10.385,31571,0
2012-06-06,10.78,10.78,10.479,10.648,37935,0
2012-06-07,10.442,10.667,10.442,10.667,22594,0
2012-06-08,10.63,10.667,10.235,10.667,12118,0
2012-06-11,10.498,10.667,10.479,10.638,30836,0
2012-06-12,10.667,10.667,10.488,10.545,26222,0
2012-06-13,10.545,10.62,10.479,10.479,6712,0
2012-06-14,10.488,10.62,10.451,10.62,13125,0
2012-06-15,10.535,10.79,10.535,10.79,26023,0
2012-06-18,10.79,10.808,10.752,10.752,31465,0
2012-06-19,10.78,10.968,10.762,10.902,42601,0
2012-06-20,10.949,11.194,10.63,11.118,74897,0
2012-06-21,11.166,11.231,10.94,11.222,42370,0
2012-06-22,11.194,11.222,11.062,11.109,16261,0
2012-06-25,11.184,11.231,10.93,11.137,238955,0
2012-06-26,10.573,11.231,10.573,11.202,120419,0
2012-06-27,10.808,11.306,10.808,11.259,100958,0
2012-06-28,11.278,11.278,11.137,11.278,76991,0
2012-06-29,11.278,11.297,11.166,11.278,49390,0
2012-07-02,11.316,11.409,11.194,11.401,83441,0
2012-07-03,11.391,11.401,11.259,11.278,10958,0
2012-07-05,11.278,11.354,10.883,11.099,129351,0
2012-07-06,11.034,11.306,11.006,11.222,58165,0
2012-07-09,11.25,11.354,11.052,11.354,41568,0
2012-07-10,11.438,11.513,11.316,11.513,135570,0
2012-07-11,11.513,11.654,10.883,11.372,117440,0
2012-07-12,11.466,11.748,11.259,11.711,128982,0
2012-07-13,11.729,11.955,11.72,11.814,99592,0
2012-07-16,11.993,11.993,11.616,11.795,93739,0
2012-07-17,11.889,11.936,11.799,11.889,84983,0
2012-07-18,11.841,11.893,11.841,11.889,41644,0
2012-07-19,11.391,11.936,11.344,11.889,40474,0
2012-07-20,11.841,11.861,11.25,11.776,41140,0
2012-07-23,11.645,11.739,11.456,11.691,18632,0
2012-07-24,11.654,11.973,11.598,11.72,57355,0
2012-07-25,11.861,11.945,11.701,11.748,51027,0
2012-07-26,11.87,11.983,11.381,11.983,86506,0
2012-07-27,11.936,11.983,11.889,11.983,58677,0
2012-07-30,11.889,11.983,11.833,11.936,65289,0
2012-07-31,11.936,11.936,11.748,11.851,30093,0
2012-08-01,11.833,11.936,11.748,11.814,30853,0
2012-08-02,11.748,11.841,11.748,11.833,17731,0
2012-08-03,11.841,11.983,11.748,11.908,62245,0
2012-08-06,11.889,11.936,11.766,11.851,44934,0
2012-08-07,11.758,12.096,11.748,11.833,34604,0
2012-08-08,11.766,11.87,11.09,11.729,87513,0
2012-08-09,11.739,11.823,11.541,11.748,36650,0
2012-08-10,11.673,11.729,11.241,11.654,87631,0
2012-08-13,11.636,11.636,11.438,11.522,36381,0
2012-08-14,11.466,11.494,11.278,11.447,50798,0
2012-08-15,11.522,11.841,11.429,11.72,26535,0
2012-08-16,11.72,11.814,11.579,11.748,21360,0
2012-08-17,11.522,11.673,11.522,11.607,14903,0
2012-08-20,11.513,11.67,11.456,11.616,64232,0
2012-08-21,11.56,11.654,11.485,11.579,30718,0
2012-08-22,11.513,11.626,11.513,11.626,26073,0
2012-08-23,11.543,11.747,11.504,11.72,28629,0
2012-08-24,11.654,11.748,11.532,11.729,22094,0
2012-08-27,11.673,11.746,11.607,11.701,18959,0
2012-08-28,11.532,11.729,11.532,11.691,25722,0
2012-08-29,11.616,11.636,11.438,11.456,34475,0
2012-08-30,11.456,11.636,11.344,11.56,27177,0
2012-08-31,11.56,11.588,11.287,11.513,46940,0
2012-09-04,11.56,11.588,11.43,11.56,20021,0
2012-09-05,11.607,11.715,11.447,11.56,32740,0
2012-09-06,11.522,11.738,11.344,11.682,32773,0
2012-09-07,11.607,11.654,11.585,11.654,40133,0
2012-09-10,11.607,11.691,11.593,11.682,44519,0
2012-09-11,11.56,11.983,11.522,11.814,61235,0
2012-09-12,11.889,11.983,11.673,11.973,80226,0
2012-09-13,12.001,12.001,11.729,11.88,10070,0
2012-09-14,11.823,11.983,11.588,11.776,71527,0
2012-09-17,11.654,11.983,11.522,11.918,49583,0
2012-09-18,11.758,11.973,11.663,11.814,44987,0
2012-09-19,11.776,11.795,11.711,11.786,37830,0
2012-09-20,11.833,11.833,11.711,11.766,50666,0
2012-09-21,11.851,11.936,11.701,11.786,27202,0
2012-09-24,11.701,11.766,11.616,11.748,61597,0
2012-09-25,11.673,11.814,11.654,11.729,107295,0
2012-09-26,11.739,11.776,11.579,11.748,88826,0
2012-09-27,11.645,11.841,11.645,11.758,73247,0
2012-09-28,11.795,11.936,11.711,11.814,94767,0
2012-10-01,13.158,13.158,12.227,12.782,1291317,0
2012-10-02,13.044,13.044,12.697,12.885,467327,0
2012-10-03,12.876,13.205,12.848,13.168,349346,0
2012-10-04,13.205,13.214,13.092,13.092,249067,0
2012-10-05,13.205,13.205,13.064,13.148,190725,0
2012-10-08,13.205,13.468,13.139,13.186,233872,0
2012-10-09,13.233,13.28,13.139,13.139,443589,0
2012-10-10,13.205,13.365,13.017,13.121,140345,0
2012-10-11,13.271,13.289,13.073,13.214,121198,0
2012-10-12,13.28,13.393,12.969,12.979,180671,0
2012-10-15,13.121,13.158,12.923,13.008,134184,0
2012-10-16,13.129,13.299,13.017,13.205,124692,0
2012-10-17,13.299,13.449,13.289,13.374,216231,0
2012-10-18,13.421,13.421,13.121,13.346,73284,0
2012-10-19,13.346,13.346,13.158,13.261,74402,0
2012-10-22,13.468,13.468,13.205,13.355,121716,0
2012-10-23,13.43,13.478,13.251,13.468,103457,0
2012-10-24,13.618,13.618,13.336,13.383,56066,0
2012-10-25,13.393,13.533,13.393,13.458,37428,0
2012-10-26,13.458,13.525,13.347,13.487,76872,0
2012-10-31,13.533,13.533,13.186,13.289,47599,0
2012-11-01,13.43,13.44,13.158,13.374,62526,0
2012-11-02,13.374,13.383,13.168,13.261,57211,0
2012-11-05,13.318,13.44,13.271,13.299,45826,0
2012-11-06,13.196,13.383,13.196,13.261,24921,0
2012-11-07,13.158,13.28,12.829,13.083,149170,0
2012-11-08,13.017,13.168,13.017,13.101,44145,0
2012-11-09,13.168,13.299,13.139,13.186,55323,0
2012-11-12,13.251,13.251,12.735,12.923,123048,0
2012-11-13,13.121,13.327,13.064,13.289,77536,0
2012-11-14,13.121,13.299,13.064,13.176,107017,0
2012-11-15,13.158,13.168,12.979,13.083,42589,0
2012-11-16,13.092,13.299,13.026,13.299,56712,0
2012-11-19,13.299,13.299,13.186,13.271,26789,0
2012-11-20,13.158,13.308,13.064,13.271,49804,0
2012-11-21,13.271,13.346,13.271,13.346,81715,0
2012-11-23,13.299,13.393,13.271,13.299,52929,0
2012-11-26,13.176,13.346,13.168,13.308,30216,0
2012-11-27,13.318,13.393,13.289,13.336,98358,0
2012-11-28,13.346,13.393,13.299,13.346,83734,0
2012-11-29,13.383,13.863,13.251,13.675,179681,0
2012-11-30,13.656,13.712,13.496,13.684,48882,0
2012-12-03,13.703,13.844,13.628,13.722,89010,0
2012-12-04,13.665,14.06,13.628,14.032,67422,0
2012-12-05,14.803,14.803,14.097,14.314,350725,0
2012-12-06,14.361,14.436,14.126,14.426,183889,0
2012-12-07,14.659,14.659,14.332,14.474,37657,0
2012-12-10,14.454,14.454,14.004,14.145,52323,0
2012-12-11,14.097,14.474,14.069,14.464,75427,0
2012-12-12,14.417,14.699,14.296,14.454,154625,0
2012-12-13,14.389,14.793,14.097,14.351,30319,0
2012-12-14,14.201,14.37,14.097,14.248,28111,0
2012-12-17,14.248,14.324,14.013,14.145,98985,0
2012-12-18,14.004,14.097,13.919,14.06,89448,0
2012-12-19,14.097,14.097,13.872,14.032,40790,0
2012-12-20,14.079,14.314,13.863,13.938,70711,0
2012-12-21,13.825,14.004,13.722,13.966,68168,0
2012-12-24,13.966,13.966,13.872,13.957,6797,0
2012-12-26,13.863,13.864,13.675,13.722,23750,0
2012-12-27,13.722,13.75,13.196,13.223,118738,0
2012-12-28,13.168,13.43,13.158,13.411,62086,0
2012-12-31,13.308,13.571,13.261,13.553,42029,0
2013-01-02,13.675,13.975,13.533,13.797,60811,0
2013-01-03,13.882,14.145,13.525,13.703,67606,0
2013-01-04,13.722,13.844,13.44,13.76,28924,0
2013-01-07,13.768,13.815,13.571,13.712,38570,0
2013-01-08,13.665,13.76,13.618,13.722,16096,0
2013-01-09,13.656,13.768,13.628,13.768,22213,0
2013-01-10,13.787,13.787,13.675,13.76,16058,0
2013-01-11,13.778,13.91,13.637,13.815,24484,0
2013-01-14,13.665,13.9,13.649,13.712,50120,0
2013-01-15,13.628,13.872,13.628,13.712,85408,0
2013-01-16,13.628,13.863,13.458,13.74,73389,0
2013-01-17,13.722,14.379,13.722,14.361,125538,0
2013-01-18,14.107,14.981,14.107,14.981,333578,0
2013-01-22,14.925,14.925,14.586,14.849,127185,0
2013-01-23,14.756,14.878,14.606,14.868,81185,0
2013-01-24,14.811,14.896,14.483,14.624,41322,0
2013-01-25,14.756,14.859,14.332,14.426,44137,0
2013-01-28,14.417,14.803,14.295,14.661,90913,0
2013-01-29,14.728,14.728,14.502,14.671,46267,0
2013-01-30,14.756,15.009,14.633,14.896,74028,0
2013-01-31,14.943,15.178,14.831,15.16,115249,0
2013-02-01,15.16,15.32,15.113,15.292,116324,0
2013-02-04,15.348,15.348,15.113,15.225,50353,0
2013-02-05,15.113,15.272,15.113,15.263,41358,0
2013-02-06,15.15,15.253,15.131,15.253,40409,0
2013-02-07,15.16,15.272,14.943,15.253,133614,0
2013-02-08,15.15,15.305,15.093,15.263,42096,0
2013-02-11,15.178,15.272,15.038,15.253,47709,0
2013-02-12,15.253,15.32,15.048,15.32,57670,0
2013-02-13,15.197,15.413,15.066,15.367,111290,0
2013-02-14,15.413,15.535,15.395,15.535,108536,0
2013-02-15,15.602,15.84,15.527,15.789,75807,0
2013-02-19,15.874,15.912,15.714,15.884,30546,0
2013-02-20,15.931,16.071,15.724,15.996,148663,0
2013-02-21,15.892,15.912,15.742,15.846,65881,0
2013-02-22,15.874,15.977,15.827,15.959,78643,0
2013-02-25,15.959,15.977,15.602,15.827,73923,0
2013-02-26,16.071,16.071,15.884,15.884,73231,0
2013-02-27,15.874,15.977,15.844,15.968,45936,0
2013-02-28,15.874,15.996,15.865,15.892,45631,0
2013-03-01,15.884,16.062,15.884,16.014,52643,0
2013-03-04,16.014,16.067,15.884,15.892,47612,0
2013-03-05,16.071,16.118,15.554,15.977,231219,0
2013-03-06,15.959,16.438,15.931,16.391,212622,0
2013-03-07,16.353,17.556,16.255,17.387,285669,0
2013-03-08,17.622,17.858,17.303,17.547,220611,0
2013-03-11,17.613,17.613,16.87,17.105,69919,0
2013-03-12,16.927,16.964,16.541,16.748,145965,0
2013-03-13,16.748,17.049,16.578,16.767,118318,0
2013-03-14,16.814,16.917,16.701,16.738,37491,0
2013-03-15,16.673,16.898,16.64,16.795,60514,0
2013-03-18,16.635,16.795,16.081,16.645,125494,0
2013-03-19,16.701,16.776,15.931,16.123,185826,0
2013-03-20,16.137,16.353,15.855,15.968,152971,0
2013-03-21,15.977,15.977,15.695,15.864,103822,0
2013-03-22,15.912,15.939,15.178,15.611,250429,0
2013-03-25,15.705,15.968,15.517,15.761,91700,0
2013-03-26,15.789,15.949,15.564,15.846,80911,0
2013-03-27,15.705,15.855,15.507,15.639,89871,0
2013-03-28,15.564,15.884,15.564,15.864,50689,0
2013-04-01,15.761,15.761,15.507,15.657,57245,0
2013-04-02,15.602,15.602,15.367,15.423,71173,0
2013-04-03,15.395,15.395,14.577,14.756,161737,0
2013-04-04,14.652,15.056,14.652,15.047,40390,0
2013-04-05,15.085,15.395,14.699,15.15,47153,0
2013-04-08,15.3,15.413,14.822,15.367,43801,0
2013-04-09,15.367,15.367,14.943,15.028,116878,0
2013-04-10,15.038,15.367,15.009,15.263,49867,0
2013-04-11,15.3,15.367,15.169,15.357,50864,0
2013-04-12,15.348,15.732,15.188,15.686,102320,0
2013-04-15,15.564,15.742,15.282,15.32,97801,0
2013-04-16,15.451,15.451,15.225,15.263,29972,0
2013-04-17,15.225,15.451,15.056,15.103,57483,0
2013-04-18,15.131,15.253,15.056,15.093,35116,0
2013-04-19,15.093,15.188,14.943,15.038,49813,0
2013-04-22,15.038,15.103,14.953,15.009,35635,0
2013-04-23,15.023,15.224,14.705,14.906,85010,0
2013-04-24,14.652,14.756,14.21,14.474,154176,0
2013-04-25,14.568,15.404,14.568,15.093,118941,0
2013-04-26,15.093,15.169,14.888,14.943,31513,0
2013-04-29,14.943,14.943,14.633,14.849,39635,0
2013-04-30,14.896,15.038,14.718,15.028,68090,0
2013-05-01,15.018,15.066,14.811,14.915,57733,0
2013-05-02,14.925,15.113,14.888,15.113,42054,0
2013-05-03,15.225,15.47,15.178,15.404,28683,0
2013-05-06,15.451,15.554,15.413,15.527,74291,0
2013-05-07,15.46,15.479,15.225,15.31,31724,0
2013-05-08,15.272,15.423,14.953,15.15,50097,0
2013-05-09,15.225,15.272,15.122,15.178,33650,0
2013-05-10,15.253,15.357,15.15,15.235,10095,0
2013-05-13,15.3,15.432,15.09,15.329,37722,0
2013-05-14,15.3,15.479,15.178,15.367,35712,0
2013-05-15,15.292,15.742,15.225,15.62,58468,0
2013-05-16,15.695,15.695,15.413,15.46,44151,0
2013-05-17,15.489,15.677,15.442,15.554,31610,0
2013-05-20,15.507,15.864,15.507,15.864,53979,0
2013-05-21,15.884,15.884,15.677,15.855,38677,0
2013-05-22,15.732,15.874,15.517,15.732,62840,0
2013-05-23,15.582,15.884,15.535,15.836,34998,0
2013-05-24,15.836,16.448,15.611,16.296,143644,0
2013-05-28,16.269,16.73,16.241,16.654,59067,0
2013-05-29,16.842,16.842,15.892,16.231,90361,0
2013-05-30,16.231,16.41,16.166,16.325,46143,0
2013-05-31,16.262,16.643,16.262,16.472,43885,0
2013-06-03,16.541,16.541,16.241,16.288,88802,0
2013-06-04,16.344,16.485,16.278,16.288,56317,0
2013-06-05,16.288,16.682,15.892,16.006,89272,0
2013-06-06,16.195,16.472,16.137,16.433,48217,0
2013-06-07,16.452,16.527,16.347,16.415,43372,0
2013-06-10,16.405,16.452,16.091,16.433,46943,0
2013-06-11,16.31,16.405,16.168,16.253,32757,0
2013-06-12,16.262,16.396,16.215,16.244,55717,0
2013-06-13,16.3,16.3,16.119,16.186,23991,0
2013-06-14,16.158,16.271,16.158,16.168,16947,0
2013-06-17,16.195,16.253,16.168,16.168,31156,0
2013-06-18,16.215,16.538,16.19,16.31,12430,0
2013-06-19,16.357,16.357,16.119,16.195,24607,0
2013-06-20,16.1,16.205,15.948,16.072,27878,0
2013-06-21,16.091,16.168,15.948,16.168,26849,0
2013-06-24,15.987,16.168,15.786,15.93,105218,0
2013-06-25,15.987,16.129,15.786,15.958,54316,0
2013-06-26,16.129,16.195,15.854,16.082,24018,0
2013-06-27,16.168,16.244,15.882,16.129,61711,0
2013-06-28,16.014,16.119,15.882,16.024,46998,0
2013-07-01,16.024,16.053,15.93,15.938,52564,0
2013-07-02,15.987,16.053,15.72,15.844,77241,0
2013-07-03,15.768,15.947,15.749,15.93,14951,0
2013-07-05,16.043,16.043,15.73,15.758,64077,0
2013-07-08,15.739,15.977,15.701,15.977,98905,0
2013-07-09,15.977,16.024,15.73,15.777,33386,0
2013-07-10,15.796,15.93,15.597,15.825,69230,0
2013-07-11,15.92,16.063,15.625,15.948,150174,0
2013-07-12,15.977,16.538,15.907,16.338,188602,0
2013-07-15,16.376,17.298,16.376,17.251,228602,0
2013-07-16,17.166,17.299,17.023,17.194,81848,0
2013-07-17,17.232,18.06,17.214,17.974,197880,0
2013-07-18,18.069,18.288,17.422,17.546,144511,0
2013-07-19,17.422,17.584,17.232,17.346,45534,0
2013-07-22,19.191,19.191,17.746,18.412,479633,0
2013-07-23,18.944,19.211,18.545,19.049,279236,0
2013-07-24,19.02,19.162,18.611,18.829,167820,0
2013-07-25,18.782,18.821,18.545,18.782,82528,0
2013-07-26,18.773,19.001,18.659,18.811,109110,0
2013-07-29,18.906,18.963,18.583,18.687,77398,0
2013-07-30,18.782,18.782,18.088,18.469,252455,0
2013-07-31,18.165,18.525,18.116,18.525,141251,0
2013-08-01,18.525,19.02,18.278,18.991,167734,0
2013-08-02,19.02,19.534,18.811,19.486,211449,0
2013-08-05,19.372,19.857,19.211,19.638,179516,0
2013-08-06,19.752,19.971,19.4,19.924,189732,0
2013-08-07,19.762,20.171,19.762,20.057,84335,0
2013-08-08,20.105,20.105,19.781,19.79,103929,0
2013-08-09,19.733,20.113,19.162,19.914,84777,0
2013-08-12,19.743,20.085,19.372,19.495,132274,0
2013-08-13,19.458,19.648,19.353,19.552,44429,0
2013-08-14,19.562,19.562,19.258,19.382,80322,0
2013-08-15,19.277,19.458,18.897,19.096,75286,0
2013-08-16,18.991,19.211,18.944,19.039,45975,0
2013-08-19,19.02,19.267,18.829,18.983,124439,0
2013-08-20,19.03,19.211,18.879,19.144,47336,0
2013-08-21,19.144,19.144,18.839,18.906,40606,0
2013-08-22,18.925,18.925,18.545,18.763,51522,0
2013-08-23,18.763,18.915,18.583,18.726,57742,0
2013-08-26,18.621,18.897,18.202,18.498,68662,0
2013-08-27,18.412,18.811,18.26,18.336,63298,0
2013-08-28,18.212,18.753,17.851,18.26,124480,0
2013-08-29,18.241,18.816,18.241,18.344,24127,0
2013-08-30,18.354,18.354,18.021,18.098,42752,0
2013-09-03,18.183,18.26,17.974,18.021,28886,0
2013-09-04,18.069,18.554,17.879,18.212,82034,0
2013-09-05,18.241,18.592,18.069,18.373,68510,0
2013-09-06,18.354,18.726,18.133,18.64,166672,0
2013-09-09,18.601,19.182,18.564,18.954,115563,0
2013-09-10,18.973,19.086,18.64,19.001,24946,0
2013-09-11,18.963,19.044,18.592,18.773,34685,0
2013-09-12,19.077,19.077,18.621,18.744,43667,0
2013-09-13,18.726,19.153,18.726,19.03,50552,0
2013-09-16,19.258,19.258,18.706,19.03,41756,0
2013-09-17,18.934,19.162,18.668,19.162,26691,0
2013-09-18,19.02,19.211,18.64,18.915,54849,0
2013-09-19,18.991,19.258,18.782,19.191,64292,0
2013-09-20,19.258,19.819,19.077,19.724,108709,0
2013-09-23,19.667,19.828,19.324,19.657,104443,0
2013-09-24,19.657,20.922,19.657,20.456,114721,0
2013-09-25,20.504,20.922,20.351,20.418,89484,0
2013-09-26,20.351,20.504,20.314,20.437,61303,0
2013-09-27,20.446,20.637,20.209,20.571,33017,0
2013-09-30,20.351,20.76,20.133,20.694,42482,0
2013-10-01,20.666,21.483,20.351,21.264,108307,0
2013-10-02,21.274,21.968,20.998,21.73,125867,0
2013-10-03,21.635,21.797,21.255,21.664,147634,0
2013-10-04,21.835,21.835,21.635,21.759,26709,0
2013-10-07,21.617,22.092,21.617,21.864,113459,0
2013-10-08,21.882,21.882,20.77,20.846,187883,0
2013-10-09,20.76,21.093,20.294,20.522,91061,0
2013-10-10,20.742,20.875,20.238,20.674,117245,0
2013-10-11,20.647,21.397,20.647,21.236,184120,0
2013-10-14,21.112,21.673,20.922,21.407,41114,0
2013-10-15,21.379,21.683,20.827,21.122,123869,0
2013-10-16,21.093,21.492,21.007,21.35,87065,0
2013-10-17,21.397,22.026,21.208,21.93,226935,0
2013-10-18,22.073,22.349,21.864,22.32,114090,0
2013-10-21,22.472,22.482,21.882,22.406,86435,0
2013-10-22,22.491,22.529,22.206,22.406,105572,0
2013-10-23,22.254,22.938,22.12,22.786,86750,0
2013-10-24,22.901,22.986,22.311,22.919,89379,0
2013-10-25,22.957,23.205,22.843,23.043,37539,0
2013-10-28,22.948,23.386,22.834,23.242,62039,0
2013-10-29,23.148,23.3,22.986,23.09,175919,0
2013-10-30,23.062,23.452,22.967,23.395,98842,0
2013-10-31,23.3,23.965,23.205,23.775,137616,0
2013-11-01,23.785,23.927,23.594,23.822,85698,0
2013-11-04,23.822,24.089,23.651,23.775,44479,0
2013-11-05,23.69,24.032,23.499,23.871,71083,0
2013-11-06,23.842,24.079,23.538,23.737,93480,0
2013-11-07,23.67,23.842,23.547,23.746,107149,0
2013-11-08,23.547,24.023,23.547,23.871,107780,0
2013-11-11,23.803,24.108,23.614,23.871,49737,0
2013-11-12,23.795,24.099,23.585,23.88,69190,0
2013-11-13,23.775,23.984,23.69,23.822,73291,0
2013-11-14,23.822,24.26,23.633,24.108,94322,0
2013-11-15,24.194,24.232,23.69,24.013,183911,0
2013-11-18,24.013,24.013,23.157,23.395,63710,0
2013-11-19,23.3,23.775,23.148,23.471,80021,0
2013-11-20,23.737,23.918,23.252,23.489,70977,0
2013-11-21,23.489,23.871,23.489,23.69,57518,0
2013-11-22,23.347,23.871,23.328,23.861,76866,0
2013-11-25,23.861,23.861,23.557,23.67,50052,0
2013-11-26,23.386,24.013,23.347,23.813,66215,0
2013-11-27,23.719,24.232,23.719,24.155,51209,0
2013-11-29,24.251,24.374,24.079,24.374,13047,0
2013-12-02,24.251,24.317,23.746,24.175,86961,0
2013-12-03,24.003,24.203,23.357,23.585,64353,0
2013-12-04,23.423,23.518,22.881,22.986,34069,0
2013-12-05,22.852,23.053,22.472,22.919,36698,0
2013-12-06,23.004,23.129,22.672,22.938,39111,0
2013-12-09,22.834,23.224,22.102,22.729,50473,0
2013-12-10,22.463,22.605,22.107,22.339,60175,0
2013-12-11,22.158,22.273,20.951,21.217,163300,0
2013-12-12,21.103,21.968,20.931,21.74,64774,0
2013-12-13,21.683,22.178,21.274,21.882,24304,0
2013-12-16,21.987,22.082,20.931,21.816,64353,0
2013-12-17,21.635,21.835,21.321,21.645,49106,0
2013-12-18,21.607,22.776,21.607,22.406,83281,0
2013-12-19,22.32,22.967,22.263,22.663,43607,0
2013-12-20,22.729,22.824,22.587,22.796,50124,0
2013-12-23,22.91,23.497,22.672,22.901,65534,0
2013-12-24,23.014,23.366,22.301,23.09,53513,0
2013-12-26,23.3,23.538,23.109,23.328,40904,0
2013-12-27,23.452,23.538,23.3,23.366,17981,0
2013-12-30,23.471,23.538,22.843,23.471,58254,0
2013-12-31,23.489,24.06,23.3,23.908,62775,0
2014-01-02,23.775,23.918,22.254,23.69,58020,0
2014-01-03,23.195,23.642,23.075,23.395,42849,0
2014-01-06,23.386,24.422,22.891,24.288,94847,0
2014-01-07,24.013,24.726,23.871,24.593,116051,0
2014-01-08,24.508,24.945,23.623,24.945,104306,0
2014-01-09,24.726,26.39,24.65,25.687,197448,0
2014-01-10,25.658,26.628,25.392,25.868,72555,0
2014-01-13,25.972,26.324,25.753,25.896,47651,0
2014-01-14,26.039,26.505,25.725,25.887,86750,0
2014-01-15,25.896,26.049,25.677,26.049,62775,0
2014-01-16,26.057,26.628,25.924,26.505,151734,0
2014-01-17,26.381,26.438,26.152,26.353,48561,0
2014-01-21,26.267,26.267,25.449,25.716,75815,0
2014-01-22,25.62,25.677,25.231,25.449,51945,0
2014-01-23,25.402,25.402,24.793,25.297,98842,0
2014-01-24,25.05,25.182,24.136,24.422,111356,0
2014-01-27,24.28,24.403,23.242,23.766,106519,0
2014-01-28,23.746,23.956,23.528,23.795,54784,0
2014-01-29,24.013,24.983,23.775,24.555,159936,0
2014-01-30,25.192,25.258,24.536,24.773,49212,0
2014-01-31,24.488,24.907,23.965,24.688,23374,0
2014-02-03,24.28,24.422,23.557,23.889,98690,0
2014-02-04,23.842,24.241,23.357,23.795,105358,0
2014-02-05,23.489,24.503,22.91,24.184,47396,0
2014-02-06,22.824,24.488,22.824,24.194,24445,0
2014-02-07,24.118,24.479,23.31,24.099,49085,0
2014-02-10,24.212,24.526,23.575,24.346,16598,0
2014-02-11,24.099,24.584,23.832,24.536,142575,0
2014-02-12,24.536,24.717,24.212,24.422,47595,0
2014-02-13,24.27,24.898,24.261,24.726,47256,0
2014-02-14,24.517,25.868,24.508,25.564,132748,0
2014-02-18,25.564,26.036,25.344,25.496,105926,0
2014-02-19,25.287,25.459,25.182,25.211,67275,0
2014-02-20,25.316,25.468,25.211,25.402,96629,0
2014-02-21,25.459,25.496,25.182,25.249,25556,0
2014-02-24,25.326,25.81,25.249,25.383,418179,0
2014-02-25,25.334,25.459,25.054,25.297,41277,0
2014-02-26,25.202,25.468,25.05,25.326,42405,0
2014-02-27,25.297,25.439,25.202,25.211,24977,0
2014-02-28,24.603,25.302,24.327,25.192,118622,0
2014-03-03,24.717,25.496,24.717,25.402,71088,0
2014-03-04,25.535,26.686,25.231,26.343,126298,0
2014-03-05,26.628,26.628,25.487,25.972,76905,0
2014-03-06,25.972,26.429,25.763,25.972,101384,0
2014-03-07,26.105,26.628,25.515,26.448,73020,0
2014-03-10,26.533,26.628,26.049,26.371,43108,0
2014-03-11,26.229,26.61,26.067,26.324,27664,0
2014-03-12,26.133,26.419,26.115,26.219,34601,0
2014-03-13,26.324,26.324,25.782,26.238,29807,0
2014-03-14,26.029,26.305,25.591,25.887,25305,0
2014-03-17,25.868,26.152,25.62,25.839,37025,0
2014-03-18,25.801,26.105,25.801,26.039,27993,0
2014-03-19,26.01,26.057,25.373,25.564,66738,0
2014-03-20,25.373,25.763,24.983,25.249,62685,0
2014-03-21,25.487,25.487,24.336,24.356,59016,0
2014-03-24,24.251,24.488,22.886,23.053,231442,0
2014-03-25,23.489,23.541,22.843,23.281,67542,0
2014-03-26,23.252,23.271,21.473,22.263,161828,0
2014-03-27,22.016,22.443,21.588,22.026,121345,0
2014-03-28,21.597,22.482,21.597,22.073,208475,0
2014-03-31,22.139,23.547,22.102,23.043,327293,0
2014-04-01,23.252,23.871,23.129,23.651,202992,0
2014-04-02,23.775,24.27,23.214,23.832,90000,0
2014-04-03,23.871,23.88,23.395,23.585,58898,0
2014-04-04,23.686,23.686,22.551,23.043,71192,0
2014-04-07,22.834,23.775,22.549,23.261,229415,0
2014-04-08,23.602,23.614,22.891,23.067,58242,0
2014-04-09,23.149,23.736,22.957,23.376,50613,0
2014-04-10,22.967,23.538,22.102,22.435,60554,0
2014-04-11,21.788,22.644,21.74,22.263,81500,0
2014-04-14,22.158,22.367,21.835,22.102,144717,0
2014-04-15,21.73,22.32,21.426,21.94,92073,0
2014-04-16,22.282,22.453,21.835,22.149,53426,0
2014-04-17,21.987,22.187,21.74,22.016,125092,0
2014-04-21,21.93,22.358,21.835,22.102,34684,0
2014-04-22,22.035,22.349,21.759,22.12,90938,0
2014-04-23,22.026,22.349,21.778,22.035,69453,0
2014-04-24,22.367,22.367,21.636,21.797,63782,0
2014-04-25,21.673,22.244,21.64,21.835,90679,0
2014-04-28,23.803,24.06,23.31,23.566,333785,0
2014-04-29,24.717,24.717,23.31,23.489,592832,0
2014-04-30,23.899,24.726,23.109,23.31,254391,0
2014-05-01,23.386,23.727,23.205,23.31,208471,0
2014-05-02,23.395,23.404,22.901,22.986,123599,0
2014-05-05,22.891,23.043,22.596,22.776,160689,0
2014-05-06,22.757,23.251,22.74,22.938,74988,0
2014-05-07,22.977,23.014,21.874,22.13,147450,0
2014-05-08,22.149,22.415,21.94,22.006,183079,0
2014-05-09,21.95,22.339,21.882,22.291,129274,0
2014-05-12,22.358,22.881,22.168,22.729,82465,0
2014-05-13,22.757,23.033,22.72,22.843,64827,0
2014-05-14,22.767,22.872,22.073,22.168,46604,0
2014-05-15,21.978,22.372,21.94,22.178,29957,0
2014-05-16,22.32,22.891,22.311,22.786,71224,0
2014-05-19,22.881,23.214,22.511,23.185,94240,0
2014-05-20,23.033,23.214,22.634,23.024,67936,0
2014-05-21,22.91,22.997,22.367,22.672,56674,0
2014-05-22,22.577,22.691,22.406,22.511,39135,0
2014-05-23,22.539,23.014,22.396,22.491,77876,0
2014-05-27,22.776,22.843,22.396,22.672,140596,0
2014-05-28,22.739,23.09,22.367,22.938,56504,0
2014-05-29,22.891,23.423,22.834,22.948,60679,0
2014-05-30,23.148,23.148,22.415,22.815,177316,0
2014-06-02,23.004,23.185,22.568,22.881,99278,0
2014-06-03,22.691,22.776,22.244,22.482,135057,0
2014-06-04,22.349,22.566,22.282,22.349,211863,0
2014-06-05,22.301,22.634,22.031,22.529,184789,0
2014-06-06,23.112,23.645,23.112,23.478,64676,0
2014-06-09,23.487,23.636,22.934,23.171,85926,0
2014-06-10,23.013,23.596,22.964,23.211,73403,0
2014-06-11,23.161,23.349,22.915,22.915,36542,0
2014-06-12,22.915,23.319,22.727,22.757,42250,0
2014-06-13,22.934,23.26,22.677,22.934,85315,0
2014-06-16,23.003,23.428,22.954,23.25,370521,0
2014-06-17,23.211,23.389,23.211,23.221,109650,0
2014-06-18,23.31,23.438,22.974,23.122,52450,0
2014-06-19,23.211,23.27,22.934,23.043,50420,0
2014-06-20,22.974,23.15,22.855,22.994,44618,0
2014-06-23,23.122,23.122,22.717,22.816,64396,0
2014-06-24,22.786,23.043,22.727,22.796,52876,0
2014-06-25,22.796,22.905,22.677,22.717,34932,0
2014-06-26,22.826,22.826,22.618,22.757,76846,0
2014-06-27,22.697,23.275,22.697,23.122,49641,0
2014-06-30,22.865,23.596,22.697,22.747,214097,0
2014-07-01,22.826,23.349,22.826,23.191,143763,0
2014-07-02,23.181,23.3,23.112,23.28,205023,0
2014-07-03,23.221,23.645,23.073,23.527,50684,0
2014-07-07,23.527,23.606,22.984,23.201,80734,0
2014-07-08,23.073,23.073,22.598,22.796,67885,0
2014-07-09,22.766,23.092,22.717,22.757,58853,0
2014-07-10,22.519,22.816,22.519,22.697,60116,0
2014-07-11,22.569,23.152,22.569,23.082,102646,0
2014-07-14,23.152,23.152,22.816,22.974,110117,0
2014-07-15,22.915,23.049,22.613,22.964,65369,0
2014-07-16,22.905,23.082,22.598,22.747,64090,0
2014-07-17,22.717,22.915,22.579,22.579,39046,0
2014-07-18,22.677,23.043,22.539,23.003,74156,0
2014-07-21,22.737,23.527,22.717,23.152,123042,0
2014-07-22,23.26,23.315,22.954,23.092,128700,0
2014-07-23,22.994,23.507,22.796,23.102,127111,0
2014-07-24,23.112,23.112,22.798,22.915,46687,0
2014-07-25,22.707,22.968,22.579,22.816,72984,0
2014-07-28,22.747,23.458,22.589,23.142,70467,0
2014-07-29,23.606,23.705,23.092,23.221,131569,0
2014-07-30,23.26,23.438,22.974,23.171,48760,0
2014-07-31,23.161,23.211,22.668,22.944,80039,0
2014-08-01,22.885,23.186,22.618,22.707,102734,0
2014-08-04,22.717,22.934,22.47,22.618,98940,0
2014-08-05,22.569,22.747,22.233,22.292,60471,0
2014-08-06,22.263,22.421,21.798,21.947,61758,0
2014-08-07,21.947,21.947,20.623,21.186,183290,0
2014-08-08,21.147,21.176,20.633,20.801,107525,0
2014-08-11,20.682,21.235,20.682,20.949,62919,0
2014-08-12,20.89,20.969,20.376,20.633,63274,0
2014-08-13,20.613,21.453,20.021,20.682,147224,0
2014-08-14,20.248,20.821,20.248,20.692,90657,0
2014-08-15,20.682,20.939,20.287,20.633,78220,0
2014-08-18,20.554,20.852,20.485,20.712,82720,0
2014-08-19,20.534,21.166,20.534,20.811,88020,0
2014-08-20,20.672,20.939,20.514,20.722,36836,0
2014-08-21,20.722,20.722,20.297,20.317,111740,0
2014-08-22,20.189,20.505,20.021,20.129,139719,0
2014-08-25,20.248,20.248,19.359,19.705,218840,0
2014-08-26,19.606,20.85,19.313,20.771,165209,0
2014-08-27,20.663,21.038,20.495,20.989,89361,0
2014-08-28,20.959,21.097,20.495,20.742,46474,0
2014-08-29,20.791,21.69,20.791,21.542,91577,0
2014-09-02,21.482,21.561,21.3,21.482,53972,0
2014-09-03,21.631,21.838,21.413,21.542,84012,0
2014-09-04,21.502,21.779,21.463,21.482,40660,0
2014-09-05,21.453,21.71,21.206,21.463,43539,0
2014-09-08,21.354,21.68,21.107,21.364,72193,0
2014-09-09,21.403,21.542,20.821,20.85,69304,0
2014-09-10,20.821,21.077,20.317,20.831,99933,0
2014-09-11,20.663,21.077,20.396,20.672,45282,0
2014-09-12,20.663,20.91,20.179,20.337,113163,0
2014-09-15,20.248,20.544,20.179,20.317,49128,0
2014-09-16,20.198,20.505,19.803,19.961,64618,0
2014-09-17,20.248,20.307,19.81,19.951,70865,0
2014-09-18,20.169,20.248,19.882,19.991,80574,0
2014-09-19,19.863,20.001,19.696,19.892,49995,0
2014-09-22,19.764,19.863,19.26,19.319,125810,0
2014-09-23,19.26,19.369,18.766,18.934,108753,0
2014-09-24,18.766,19.221,18.516,18.756,174567,0
2014-09-25,18.766,19.309,18.44,19.082,125623,0
2014-09-26,19.092,19.221,18.381,18.45,145841,0
2014-09-29,18.421,18.618,17.956,18.342,169142,0
2014-09-30,18.262,18.756,17.927,18.045,180133,0
2014-10-01,18.065,18.183,17.502,17.69,159945,0
2014-10-02,17.65,18.075,17.541,17.769,48803,0
2014-10-03,17.739,17.956,17.719,17.739,60606,0
2014-10-06,17.976,17.976,17.196,17.433,103337,0
2014-10-07,17.265,17.413,16.977,17.058,90720,0
2014-10-08,16.998,17.65,16.983,17.393,89166,0
2014-10-09,17.423,17.482,16.978,17.206,94084,0
2014-10-10,17.117,17.867,17.117,17.492,137659,0
2014-10-13,17.482,17.69,17.186,17.255,163344,0
2014-10-14,17.285,17.285,16.381,16.643,170267,0
2014-10-15,16.593,17.383,16.11,17.196,168217,0
2014-10-16,17.117,18.045,16.84,17.176,147409,0
2014-10-17,17.66,18.262,17.156,17.472,106649,0
2014-10-20,17.285,17.779,17.156,17.709,76137,0
2014-10-21,17.779,17.986,17.462,17.62,139907,0
2014-10-22,17.69,17.69,17.107,17.186,126529,0
2014-10-23,16.099,16.969,13.828,15.853,1518243,0
2014-10-24,15.803,16.198,15.774,16.07,267893,0
2014-10-27,16.149,16.435,15.882,16.198,105411,0
2014-10-28,16.188,16.83,15.813,16.613,226058,0
2014-10-29,16.702,16.939,16.263,16.613,120371,0
2014-10-30,16.603,17.245,16.445,17.137,176554,0
2014-10-31,17.255,17.443,16.959,17.186,121074,0
2014-11-03,17.127,17.364,16.421,16.89,161387,0
2014-11-04,16.751,17.255,16.751,16.959,115397,0
2014-11-05,17.058,17.186,16.682,17.137,111308,0
2014-11-06,16.88,17.838,16.88,17.63,155062,0
2014-11-07,17.63,17.63,17.028,17.216,127770,0
2014-11-10,17.117,18.016,17.038,17.433,119833,0
2014-11-11,17.541,18.144,17.285,18.035,111885,0
2014-11-12,18.025,18.203,17.779,17.986,90464,0
2014-11-13,17.986,18.006,17.156,17.295,70838,0
2014-11-14,17.285,17.62,16.801,16.919,72553,0
2014-11-17,16.85,16.969,16.682,16.702,76776,0
2014-11-18,16.732,17.196,16.574,17.038,123932,0
2014-11-19,16.929,17.216,16.702,16.998,77485,0
2014-11-20,16.86,17.146,16.475,16.83,86170,0
2014-11-21,16.791,17.033,16.653,16.662,72165,0
2014-11-24,16.643,17.186,16.332,16.514,156500,0
2014-11-25,16.408,16.949,16.408,16.643,81910,0
2014-11-26,16.613,16.899,16.386,16.623,83669,0
2014-11-28,16.672,17.028,16.544,16.949,29915,0
2014-12-01,16.83,17.166,16.583,16.692,73525,0
2014-12-02,16.702,16.791,16.218,16.376,105035,0
2014-12-03,16.317,16.544,16.273,16.307,61812,0
2014-12-04,16.297,16.791,16.149,16.692,96973,0
2014-12-05,16.653,16.801,16.297,16.801,158758,0
2014-12-08,16.692,16.86,16.416,16.544,135695,0
2014-12-09,16.544,17.137,16.435,16.919,83863,0
2014-12-10,16.82,16.919,16.464,16.544,87697,0
2014-12-11,16.554,16.761,16.495,16.514,62205,0
2014-12-12,16.455,16.534,16.198,16.346,95375,0
2014-12-15,16.346,17.018,16.248,16.988,252726,0
2014-12-16,16.969,18.174,16.811,17.838,216108,0
2014-12-17,17.927,17.927,17.601,17.818,104186,0
2014-12-18,17.877,18.1,17.502,17.581,148548,0
2014-12-19,17.581,17.581,16.791,17.275,118070,0
2014-12-22,17.235,17.68,16.969,17.146,82991,0
2014-12-23,17.206,17.206,16.84,16.899,64421,0
2014-12-24,16.88,17.008,16.692,16.771,31770,0
2014-12-26,16.751,16.969,16.692,16.801,40790,0
2014-12-29,16.801,16.954,16.544,16.593,88590,0
2014-12-30,16.544,16.741,16.396,16.593,83925,0
2014-12-31,16.643,17.512,16.643,17.295,142174,0
2015-01-02,17.285,18.134,17.285,17.927,165482,0
2015-01-05,17.808,18.628,17.719,18.006,175032,0
2015-01-06,17.937,18.182,17.522,17.69,82826,0
2015-01-07,18.006,18.272,17.68,17.937,279651,0
2015-01-08,17.897,17.927,17.586,17.779,52396,0
2015-01-09,17.709,18.272,17.601,18.164,90810,0
2015-01-12,18.174,18.411,18.025,18.272,173122,0
2015-01-13,18.164,18.292,17.779,17.946,116103,0
2015-01-14,17.838,18.035,17.779,17.956,33498,0
2015-01-15,17.956,18.183,17.789,17.907,101116,0
2015-01-16,17.828,18.262,17.779,18.154,46627,0
2015-01-20,18.164,18.835,18.106,18.569,174348,0
2015-01-21,18.47,18.608,18.342,18.48,140917,0
2015-01-22,18.43,18.648,18.322,18.648,109407,0
2015-01-23,18.667,19.922,18.608,19.754,212466,0
2015-01-26,19.724,19.991,19.566,19.655,102053,0
2015-01-27,19.685,19.685,19.013,19.369,86463,0
2015-01-28,19.408,19.616,18.737,18.737,246864,0
2015-01-29,18.727,18.824,18.401,18.559,82467,0
2015-01-30,18.49,18.667,18.223,18.312,55928,0
2015-02-02,18.302,18.914,18.302,18.677,138476,0
2015-02-03,19.023,19.418,18.658,19.191,102998,0
2015-02-04,19.151,19.151,18.717,18.717,83851,0
2015-02-05,18.816,18.816,18.529,18.707,86441,0
2015-02-06,18.519,18.717,18.134,18.549,124286,0
2015-02-09,18.371,18.371,17.7,17.887,207270,0
2015-02-10,17.848,17.848,17.14,17.225,167928,0
2015-02-11,17.146,17.206,16.791,17.048,270885,0
2015-02-12,17.127,17.345,16.86,17.206,59198,0
2015-02-13,17.137,17.196,16.84,17.082,149162,0
2015-02-17,16.83,17.176,16.813,16.969,77472,0
2015-02-18,17.018,17.334,16.978,17.285,59121,0
2015-02-19,17.255,17.709,17.059,17.709,94900,0
2015-02-20,17.67,17.749,17.435,17.601,105372,0
2015-02-23,17.393,17.67,17.265,17.67,61661,0
2015-02-24,17.739,17.838,17.516,17.709,40026,0
2015-02-25,17.67,17.848,17.561,17.66,37948,0
2015-02-26,17.64,17.838,17.611,17.749,34203,0
2015-02-27,17.464,17.866,17.464,17.541,36256,0
2015-03-02,17.532,17.828,17.433,17.749,99423,0
2015-03-03,17.453,18.44,17.453,18.203,225677,0
2015-03-04,18.104,18.519,18.035,18.371,175763,0
2015-03-05,18.687,18.756,18.174,18.292,78769,0
2015-03-06,18.164,18.509,18.095,18.509,78263,0
2015-03-09,18.45,18.865,18.45,18.677,85350,0
2015-03-10,18.608,18.746,18.203,18.569,65911,0
2015-03-11,18.519,18.707,18.302,18.47,177889,0
2015-03-12,18.5,18.825,18.351,18.391,56900,0
2015-03-13,18.351,18.44,18.154,18.381,31994,0
2015-03-16,18.381,18.658,18.272,18.549,74719,0
2015-03-17,18.312,18.806,18.253,18.658,50623,0
2015-03-18,18.598,18.776,18.539,18.658,38170,0
2015-03-19,18.5,18.766,18.5,18.707,45763,0
2015-03-20,18.756,19.26,18.756,19.151,91222,0
2015-03-23,19.27,19.448,18.618,18.658,39587,0
2015-03-24,18.569,18.934,18.203,18.766,47079,0
2015-03-25,18.786,18.835,18.174,18.193,52952,0
2015-03-26,18.055,18.272,18.025,18.134,55989,0
2015-03-27,18.144,18.628,17.779,18.588,38676,0
2015-03-30,18.559,19.013,18.361,18.954,62975,0
2015-03-31,18.697,19.188,18.391,19.013,52230,0
2015-04-01,18.766,19.112,18.253,19.023,48497,0
2015-04-02,18.648,18.648,17.038,17.235,946040,0
2015-04-06,17.186,17.304,17.038,17.176,199049,0
2015-04-07,17.137,17.352,16.811,17.235,200843,0
2015-04-08,17.285,17.462,17.008,17.304,252811,0
2015-04-09,17.285,17.719,17.285,17.601,104874,0
2015-04-10,17.601,17.68,17.423,17.62,69050,0
2015-04-13,17.69,17.779,17.453,17.522,76947,0
2015-04-14,17.374,17.581,17.206,17.571,58520,0
2015-04-15,17.591,17.709,17.403,17.571,252773,0
2015-04-16,17.551,17.551,17.156,17.393,99072,0
2015-04-17,17.245,17.433,16.998,17.275,46168,0
2015-04-20,17.304,17.512,17.186,17.472,162187,0
2015-04-21,17.532,17.532,17.107,17.127,62483,0
2015-04-22,17.107,17.225,16.485,16.959,124976,0
2015-04-23,16.88,17.127,16.84,16.949,49307,0
2015-04-24,16.795,17.077,16.795,16.969,67952,0
2015-04-27,16.83,17.048,16.633,16.653,118863,0
2015-04-28,16.544,16.87,16.465,16.722,69391,0
2015-04-29,16.653,16.781,16.435,16.544,60849,0
2015-04-30,16.416,16.949,16.416,16.564,114610,0
2015-05-01,16.445,16.761,16.445,16.485,120887,0
2015-05-04,16.504,16.554,16.099,16.257,82009,0
2015-05-05,16.297,16.297,15.497,15.704,104081,0
2015-05-06,15.764,15.882,15.24,15.507,167388,0
2015-05-07,15.497,16.011,15.29,15.936,59410,0
2015-05-08,16.001,16.416,15.951,16.218,34019,0
2015-05-11,16.159,16.307,16.001,16.109,28045,0
2015-05-12,16.05,16.366,15.951,16.356,29847,0
2015-05-13,16.406,16.504,16.159,16.277,88185,0
2015-05-14,16.287,16.445,16.277,16.435,22780,0
2015-05-15,16.228,16.553,15.843,16.169,52532,0
2015-05-18,16.07,16.336,16.011,16.317,35297,0
2015-05-19,16.159,16.198,15.783,15.843,109990,0
2015-05-20,15.902,16.09,15.902,16.02,57305,0
2015-05-21,15.961,16.149,15.922,16.001,46978,0
2015-05-22,16.011,16.109,15.951,15.951,43738,0
2015-05-26,15.951,16.07,15.823,15.932,43001,0
2015-05-27,15.951,16.86,15.892,16.593,440318,0
2015-05-28,16.495,17.067,16.267,16.82,81607,0
2015-05-29,16.899,17.235,16.662,17.087,78567,0
2015-06-01,17.107,17.107,16.737,16.978,87347,0
2015-06-02,17.038,17.166,16.89,17.058,111373,0
2015-06-03,16.909,17.779,16.909,17.64,89299,0
2015-06-04,17.413,17.759,17.413,17.66,77149,0
2015-06-05,17.97,17.98,17.3,17.93,107400,0
2015-06-08,17.85,17.99,17.74,17.94,92400,0
2015-06-09,17.86,18.05,17.71,17.96,94636,0
2015-06-10,17.85,18.05,17.712,18,126770,0
2015-06-11,18,18.02,17.83,18,63183,0
2015-06-12,17.88,18,17.87,17.96,60600,0
2015-06-15,17.62,17.99,17.44,17.83,50000,0
2015-06-16,17.8,18.02,17.55,18.02,151000,0
2015-06-17,18,18.03,17.85,17.97,66200,0
2015-06-18,17.97,18.05,17.92,18.01,62400,0
2015-06-19,18.05,18.05,17.9,17.95,37100,0
2015-06-22,18.02,18.35,17.78,18.12,85500,0
2015-06-23,18.05,18.36,17.94,18.25,29363,0
2015-06-24,18.2,18.55,18.05,18.48,112000,0
2015-06-25,18.48,18.65,18.31,18.57,63500,0
2015-06-26,18.6,18.6,18.29,18.5,108400,0
2015-06-29,18.01,18.4,16.75,18.02,265200,0
2015-06-30,18.1,18.39,18,18.06,71083,0
2015-07-01,18.21,18.25,18,18.25,50800,0
2015-07-02,18.2,18.25,18,18.23,190500,0
2015-07-06,18,18.27,17.98,18.27,40800,0
2015-07-07,18.3,18.32,18,18.29,116100,0
2015-07-08,18.12,18.2,17.89,18.04,60200,0
2015-07-09,18.21,18.27,17.75,17.88,43600,0
2015-07-10,18.05,18.12,17.84,18.05,27300,0
2015-07-13,18.15,18.47,17.93,18.21,69900,0
2015-07-14,18.37,18.37,18.1,18.19,61318,0
2015-07-15,18.2,18.47,18.14,18.46,152303,0
2015-07-16,18.47,18.88,18.41,18.75,87300,0
2015-07-17,18.75,19.03,18.61,18.71,169100,0
2015-07-20,18.72,18.82,18.39,18.46,89200,0
2015-07-21,18.47,18.64,18.03,18.21,65900,0
2015-07-22,18.05,18.2,17.77,18.19,114600,0
2015-07-23,18.27,18.5,17.9,18.41,67800,0
2015-07-24,18.4,18.5,18.15,18.48,40800,0
2015-07-27,18.46,18.46,17.97,18.19,30300,0
2015-07-28,17.97,17.99,16.12,16.57,294800,0
2015-07-29,16.67,17.21,16.32,16.5,115500,0
2015-07-30,16.52,17.3,16.52,17.24,147300,0
2015-07-31,17.17,17.52,17.02,17.25,89800,0
2015-08-03,17.35,18,17.28,17.93,228563,0
2015-08-04,17.91,17.95,17.49,17.78,130800,0
2015-08-05,17.76,18.55,17.7,18.36,169300,0
2015-08-06,16.37,18.46,16.35,17.46,50591,0
2015-08-07,17.42,17.7,17.16,17.27,96600,0
2015-08-10,17.18,17.79,17.18,17.44,46700,0
2015-08-11,17.3,17.6,16.91,16.99,58857,0
2015-08-12,16.99,17.04,16.31,16.59,104200,0
2015-08-13,16.58,16.8,16.12,16.2,72000,0
2015-08-14,16.15,16.4,16.01,16.26,70400,0
2015-08-17,16.19,16.86,16.11,16.75,71500,0
2015-08-18,16.75,16.99,16.57,16.71,70900,0
2015-08-19,16.7,16.7,16.18,16.54,43100,0
2015-08-20,16.26,16.47,16.14,16.2,53100,0
2015-08-21,16.11,16.25,15.77,16.09,83300,0
2015-08-24,15.63,15.92,15.17,15.62,72924,0
2015-08-25,15.36,16.44,15.27,15.4,63100,0
2015-08-26,15.58,16.4,15.31,16.31,97600,0
2015-08-27,16.4,16.4,15.66,15.89,37700,0
2015-08-28,15.9,16.03,15.35,15.45,125800,0
2015-08-31,15.37,15.74,15.35,15.36,69500,0
2015-09-01,15.2,15.25,14.13,14.26,109800,0
2015-09-02,14.53,15.07,14.01,14.14,341400,0
2015-09-03,14.63,15.05,14.36,14.43,252700,0
2015-09-04,14.15,14.65,14.15,14.44,230700,0
2015-09-08,14.62,14.62,14.26,14.36,172700,0
2015-09-09,14.44,14.63,14.21,14.35,81800,0
2015-09-10,14.35,14.45,14.21,14.37,60446,0
2015-09-11,14.31,14.5,14.09,14.26,63300,0
2015-09-14,14.22,14.53,13.85,13.91,97600,0
2015-09-15,13.99,14.98,13.9,14.28,68000,0
2015-09-16,14.31,14.52,13.96,14.11,143600,0
2015-09-17,14.09,14.23,13.81,13.85,88281,0
2015-09-18,13.55,14.05,13.5,13.8,65500,0
2015-09-21,13.77,14.05,13.37,13.47,284600,0
2015-09-22,13.37,13.49,12.87,13,108000,0
2015-09-23,13.06,13.1,12.73,12.98,242940,0
2015-09-24,13,13.07,12.76,12.92,55394,0
2015-09-25,12.89,13.22,12.39,12.47,157200,0
2015-09-28,11,12.43,11,12.16,119116,0
2015-09-29,12.08,12.57,11.4,11.43,192500,0
2015-09-30,11.46,12.06,11.33,11.44,217400,0
2015-10-01,11.5,11.84,11.38,11.62,210100,0
2015-10-02,11.45,11.77,11.36,11.5,183800,0
2015-10-05,11.59,11.66,11.44,11.52,153002,0
2015-10-06,11.55,12.26,11.52,11.97,188700,0
2015-10-07,11.88,12.3,11.6,12.04,200500,0
2015-10-08,12.1,12.34,11.74,11.96,67800,0
2015-10-09,11.95,12.35,11.9,12.14,85600,0
2015-10-12,12.13,12.2,11.925,12.01,125073,0
2015-10-13,12.01,12.06,11.56,11.63,79500,0
2015-10-14,11.74,12.2,11.6,11.69,126100,0
2015-10-15,11.69,11.86,11.64,11.77,98800,0
2015-10-16,11.69,11.99,11.55,11.82,92100,0
2015-10-19,11.71,12,11.55,11.96,135087,0
2015-10-20,11.95,12,11.53,11.62,182368,0
2015-10-21,11.61,11.72,10.83,10.84,228000,0
2015-10-22,11.25,13.24,10.91,13.02,1262100,0
2015-10-23,12.18,12.75,11.32,11.94,740000,0
2015-10-26,11.68,11.87,11.3,11.4,292600,0
2015-10-27,11.32,11.9,11.25,11.85,201000,0
2015-10-28,11.82,11.88,11.6,11.68,214900,0
2015-10-29,11.65,11.81,11.42,11.56,155700,0
2015-10-30,11.65,11.66,11.1,11.23,274100,0
2015-11-02,11.8,12.71,11.75,12.23,522799,0
2015-11-03,12.25,12.32,11.96,12.05,238200,0
2015-11-04,12.1,12.97,11.97,12.16,224499,0
2015-11-05,12.07,12.32,11.99,12.25,92800,0
2015-11-06,12.12,12.56,12.06,12.49,114300,0
2015-11-09,12.53,12.613,12.25,12.44,56860,0
2015-11-10,12.45,13.28,12.29,12.75,181200,0
2015-11-11,12.72,12.75,12.32,12.42,175800,0
2015-11-12,12.31,12.39,11.84,11.88,160900,0
2015-11-13,11.88,11.91,11.56,11.59,65600,0
2015-11-16,11.64,11.93,11.64,11.88,75400,0
2015-11-17,11.9,11.99,11.51,11.62,147700,0
2015-11-18,11.53,11.74,11.53,11.65,120700,0
2015-11-19,11.57,11.7,11.27,11.43,128500,0
2015-11-20,11.38,11.67,11.26,11.56,149100,0
2015-11-23,11.46,12.01,11.46,11.91,125200,0
2015-11-24,11.82,12.07,11.57,11.75,329200,0
2015-11-25,11.7,12.39,11.7,12.11,261600,0
2015-11-27,12.11,12.34,11.59,11.94,75100,0
2015-11-30,11.95,12.24,11.64,11.98,133100,0
2015-12-01,12.06,12.06,11.729,12,85789,0
2015-12-02,12.04,12.04,11.87,11.94,107385,0
2015-12-03,11.99,11.99,11.74,11.81,137394,0
2015-12-04,11.77,11.84,11.6,11.76,95400,0
2015-12-07,11.69,11.69,11.36,11.51,79100,0
2015-12-08,11.4,11.52,11.35,11.44,104575,0
2015-12-09,11.37,11.8,11.27,11.4,285100,0
2015-12-10,11.34,11.49,11.32,11.34,58300,0
2015-12-11,11.27,11.57,11.18,11.45,115100,0
2015-12-14,11.45,11.51,10.77,10.83,106976,0
2015-12-15,10.9,11.05,10.74,10.88,112900,0
2015-12-16,10.91,11.8,10.89,11,157500,0
2015-12-17,11.75,12.39,11.5,11.76,521200,0
2015-12-18,11.67,12.36,11.67,12.18,143500,0
2015-12-21,12.19,12.35,11.68,11.73,118700,0
2015-12-22,11.75,11.97,11.7,11.93,52850,0
2015-12-23,11.95,12.03,11.85,11.95,92900,0
2015-12-24,11.868,11.96,11.8,11.96,57273,0
2015-12-28,12.1,12.1,11.5,11.86,123623,0
2015-12-29,11.91,12.23,11.77,12.09,193867,0
2015-12-30,12.04,12.1,11.89,12,91483,0
2015-12-31,11.91,12.05,11.75,11.76,100414,0
2016-01-04,11.69,11.79,11.5238,11.68,89821,0
2016-01-05,11.71,11.925,11.52,11.59,72071,0
2016-01-06,11.5,11.55,11.15,11.3,76354,0
2016-01-07,11.15,11.198,10.62,10.65,138121,0
2016-01-08,10.66,10.79,10.5,10.62,140107,0
2016-01-11,10.66,10.8895,10.62,10.69,165863,0
2016-01-12,10.73,10.91,10.57,10.78,67513,0
2016-01-13,10.85,10.91,10.35,10.43,47488,0
2016-01-14,10.53,11.1,10.19,10.7,105362,0
2016-01-15,10.48,10.88,10.21,10.81,90189,0
2016-01-19,10.83,11.06,10.64,10.75,88700,0
2016-01-20,10.58,11.09,10.47,11.01,103513,0
2016-01-21,11.04,11.05,10.54,10.6,92773,0
2016-01-22,10.75,11.41,10.47,10.72,86679,0
2016-01-25,10.78,10.8658,10.47,10.61,55087,0
2016-01-26,10.61,10.98,10.6035,10.92,34216,0
2016-01-27,10.91,10.97,10.4801,10.79,43277,0
2016-01-28,10.89,10.92,10.37,10.43,80264,0
2016-01-29,10.47,10.67,10.4333,10.59,211153,0
2016-02-01,10.6,10.72,10.465,10.55,166306,0
2016-02-02,10.54,10.58,10.25,10.48,97520,0
2016-02-03,10.51,10.63,10.285,10.43,37149,0
2016-02-04,10.42,10.74,10.315,10.65,152571,0
2016-02-05,10.55,10.63,10.32,10.32,80556,0
2016-02-08,10.29,10.29,9.7,9.82,162794,0
2016-02-09,9.7,9.924,9.3,9.5,280815,0
2016-02-10,9.49,9.89,9.3201,9.58,78787,0
2016-02-11,9.42,9.71,9.27,9.33,147331,0
2016-02-12,9.4,9.57,9.2,9.45,104639,0
2016-02-16,9.55,9.7099,9.27,9.32,126469,0
2016-02-17,9.225,9.62,9.225,9.53,205441,0
2016-02-18,9.55,9.8699,9.39,9.63,119966,0
2016-02-19,9.58,9.9199,9.58,9.7,59011,0
2016-02-22,9.75,9.81,9.6808,9.71,67418,0
2016-02-23,9.66,9.77,9.58,9.73,45450,0
2016-02-24,9.58,9.86,9.57,9.78,100809,0
2016-02-25,9.82,9.93,9.75,9.83,93405,0
2016-02-26,9.85,10.08,9.81,9.82,69700,0
2016-02-29,9.79,10.4399,9.761,9.81,49684,0
2016-03-01,9.85,9.99,9.81,9.95,112317,0
2016-03-02,9.9,10.08,9.85,9.89,70562,0
2016-03-03,9.87,10.88,9.86,10.52,191742,0
2016-03-04,10.88,10.91,10.34,10.49,138483,0
2016-03-07,10.48,11.21,10.37,11.02,128151,0
2016-03-08,11,11.57,10.8326,11.18,93869,0
2016-03-09,11.2,11.48,11.12,11.38,92716,0
2016-03-10,11.54,11.77,11.34,11.66,121908,0
2016-03-11,11.65,11.65,11.126,11.32,87825,0
2016-03-14,11.06,11.6,11,11.44,57470,0
2016-03-15,11.41,11.49,11.049,11.39,105138,0
2016-03-16,11.27,11.65,11.27,11.4,77254,0
2016-03-17,11.43,11.64,11.4,11.57,93046,0
2016-03-18,11.61,11.75,11.59,11.6,105796,0
2016-03-21,11.52,12.02,11.5,11.61,177376,0
2016-03-22,11.62,11.67,11.37,11.39,62228,0
2016-03-23,11.28,11.3215,10.92,10.98,57139,0
2016-03-24,10.92,10.95,10.672,10.87,40562,0
2016-03-28,10.87,11.09,10.76,10.82,45783,0
2016-03-29,10.83,11.37,10.81,11.24,109178,0
2016-03-30,11.25,11.61,11.1213,11.5,69168,0
2016-03-31,11.54,11.9,11.54,11.66,63191,0
2016-04-01,11.6,11.89,11.55,11.6,41945,0
2016-04-04,11.54,11.87,11.26,11.27,50185,0
2016-04-05,11.135,11.23,11.02,11.02,32262,0
2016-04-06,11.03,11.19,10.95,11.16,17780,0
2016-04-07,11.14,11.43,11.04,11.09,26009,0
2016-04-08,11.1,11.38,11.0165,11.32,97854,0
2016-04-11,11.27,11.7799,11.26,11.49,147285,0
2016-04-12,11.35,11.76,11.35,11.67,118017,0
2016-04-13,11.29,11.93,11.29,11.79,83469,0
2016-04-14,11.665,11.7799,11.58,11.71,56668,0
2016-04-15,11.75,11.9199,11.5501,11.84,46297,0
2016-04-18,11.75,11.9284,11.685,11.84,35127,0
2016-04-19,11.8,11.99,11.03,11.9,207977,0
2016-04-20,11.79,11.99,11.35,11.48,108058,0
2016-04-21,11.59,11.59,11.13,11.39,103209,0
2016-04-22,11.42,11.54,11.29,11.5,67004,0
2016-04-25,11.42,11.55,11.31,11.34,29453,0
2016-04-26,11.35,11.8,11.16,11.72,74255,0
2016-04-27,11.2401,12.1699,11.2401,11.97,103324,0
2016-04-28,11.95,12.06,11.462,11.9,32747,0
2016-04-29,11.11,11.835,11.11,11.5,38654,0
2016-05-02,11.54,11.62,11.18,11.22,63787,0
2016-05-03,11.15,11.21,10.8,11.03,76456,0
2016-05-04,10.88,11.18,10.8,11.11,70854,0
2016-05-05,11.08,11.25,10.86,11.23,61735,0
2016-05-06,11.25,11.49,11.02,11.07,49165,0
2016-05-09,11.03,11.3,11.03,11.19,44905,0
2016-05-10,10.89,11.31,10.89,11.25,51341,0
2016-05-11,11.21,11.3,11.13,11.17,34967,0
2016-05-12,11.282,11.282,10.97,11.16,29027,0
2016-05-13,11.02,11.32,11.02,11.19,56416,0
2016-05-16,11.25,11.3,11.0972,11.15,34400,0
2016-05-17,11.07,11.352,10.98,11.02,39342,0
2016-05-18,11.22,11.25,11.1,11.25,50515,0
2016-05-19,11.14,11.644,10.79,11.16,33099,0
2016-05-20,11.08,11.26,10.96,11.25,49575,0
2016-05-23,11.17,11.19,10.75,10.79,114990,0
2016-05-24,10.8,11.24,10.8,11.23,62222,0
2016-05-25,11.22,11.31,11.07,11.25,61103,0
2016-05-26,11.23,11.28,11.01,11.14,49017,0
2016-05-27,11.31,11.5,11.2,11.35,67341,0
2016-05-31,11.4,11.65,11.32,11.56,43001,0
2016-06-01,11.0501,11.85,11.0501,11.79,36166,0
2016-06-02,11.86,11.996,11.46,11.58,56134,0
2016-06-03,11.59,11.59,11.17,11.21,126020,0
2016-06-06,11.2,11.39,11.15,11.31,100408,0
2016-06-07,11.28,11.56,11.28,11.41,41175,0
2016-06-08,11.38,11.5299,11.33,11.34,29072,0
2016-06-09,11.26,11.49,11.2,11.2,29854,0
2016-06-10,11.06,11.27,10.92,10.93,40989,0
2016-06-13,10.96,11.02,10.72,10.73,38071,0
2016-06-14,10.7,10.92,10.51,10.66,51991,0
2016-06-15,10.65,10.91,10.59,10.59,37815,0
2016-06-16,10.52,10.675,10.37,10.6,41084,0
2016-06-17,10.63,10.88,10.58,10.67,28343,0
2016-06-20,10.76,11.07,10.76,10.83,31067,0
2016-06-21,10.87,10.98,10.59,10.88,38847,0
2016-06-22,10.87,11,10.82,10.92,32377,0
2016-06-23,10.99,11.4,10.64,11.38,63569,0
2016-06-24,10.91,11.25,10.6001,11.25,42288,0
2016-06-27,11.17,11.18,10.91,10.99,35076,0
2016-06-28,11.03,11.37,11.03,11.27,34060,0
2016-06-29,11.43,11.46,11.15,11.24,53661,0
2016-06-30,11.1101,11.4,11.1,11.34,36478,0
2016-07-01,11.25,11.3,11.1,11.29,22852,0
2016-07-05,11.22,11.22,11,11.11,17465,0
2016-07-06,11.07,11.1,10.97,11.02,36179,0
2016-07-07,11.06,11.11,10.78,11.09,39875,0
2016-07-08,11.15,11.29,10.97,11.29,45943,0
2016-07-11,11.28,11.29,10.98,11.06,18196,0
2016-07-12,11.1,11.19,11.02,11.09,13119,0
2016-07-13,11.08,11.13,10.6,10.6,53189,0
2016-07-14,10.65,11.18,10.52,10.72,153277,0
2016-07-15,10.92,11.06,10.51,10.77,13438,0
2016-07-18,10.79,10.9,10.6693,10.77,41439,0
2016-07-19,10.8,10.8,10.52,10.74,40416,0
2016-07-20,10.8,11.08,10.691,10.99,73666,0
2016-07-21,11.04,12.27,11.04,12.23,201830,0
2016-07-22,12.25,12.45,12.25,12.4,106439,0
2016-07-25,12.3,12.49,12.05,12.43,28602,0
2016-07-26,12.38,12.8,12.23,12.66,81376,0
2016-07-27,12.72,13.04,12.45,12.94,24756,0
2016-07-28,12.96,13.16,12.93,13.05,38431,0
2016-07-29,12.89,13.11,12.75,12.9,46884,0
2016-08-01,12.87,13.02,12.55,12.88,13355,0
2016-08-02,12.94,13.15,12.27,12.86,58121,0
2016-08-03,12.9,13,12.3124,12.98,34722,0
2016-08-04,12.91,13,12.78,13,35211,0
2016-08-05,13.03,13.04,12.9212,13.04,66584,0
2016-08-08,13,13,12.5929,12.95,10807,0
2016-08-09,12.94,12.97,12.58,12.62,22347,0
2016-08-10,12.65,12.79,12.42,12.43,29761,0
2016-08-11,12.45,12.71,12.295,12.47,39471,0
2016-08-12,12.42,12.758,12.3906,12.54,28664,0
2016-08-15,12.57,12.67,12.47,12.56,19590,0
2016-08-16,12.59,12.63,12.41,12.51,27021,0
2016-08-17,12.54,12.54,12.03,12.09,35332,0
2016-08-18,12.16,12.3,12.0001,12.18,32713,0
2016-08-19,12.14,12.26,11.98,12.02,14275,0
2016-08-22,11.96,12.07,11.76,12.02,68369,0
2016-08-23,12,12.1,11.89,12.02,37573,0
2016-08-24,12.2,12.9699,12.2,12.87,154408,0
2016-08-25,12.92,13.15,12.788,13.03,80360,0
2016-08-26,13,13.09,12.86,13.05,60679,0
2016-08-29,13.06,13.68,13.06,13.53,101520,0
2016-08-30,13.59,13.6573,13.4,13.48,75573,0
2016-08-31,13.52,13.5699,13.28,13.42,28621,0
2016-09-01,13.4,13.47,13.32,13.41,32726,0
2016-09-02,13.39,13.47,13.29,13.36,47676,0
2016-09-06,13.32,13.32,12.78,12.91,74803,0
2016-09-07,12.9,13,12.8,12.95,37020,0
2016-09-08,12.802,13.02,12.802,12.96,44388,0
2016-09-09,12.95,12.95,12.57,12.62,40752,0
2016-09-12,12.61,12.95,12.296,12.9,36408,0
2016-09-13,12.9,13.028,12.84,12.98,44275,0
2016-09-14,13.01,13.24,13.0028,13.15,29343,0
2016-09-15,13.4116,13.47,13.15,13.34,50197,0
2016-09-16,13.29,13.46,13.1,13.22,64916,0
2016-09-19,13.23,13.31,12.8,12.97,62337,0
2016-09-20,13.01,13.13,12.77,12.77,50107,0
2016-09-21,12.85,12.9313,12.52,12.75,36966,0
2016-09-22,12.77,12.8099,12.56,12.64,47420,0
2016-09-23,12.59,12.77,12.55,12.74,38420,0
2016-09-26,12.68,13.15,12.68,13.05,106519,0
2016-09-27,13,13.16,12.95,13.02,77700,0
2016-09-28,13.04,13.19,12.97,13.11,28693,0
2016-09-29,13.07,13.11,12.91,13.09,35876,0
2016-09-30,13.0011,13.34,12.89,13.22,48036,0
2016-10-03,13.12,13.15,12.95,12.99,56699,0
2016-10-04,6.5,7.1,5.76,6.46,7488393,0
2016-10-05,6.5,6.5,6.25,6.31,1861316,0
2016-10-06,6.25,6.59,6.2,6.55,759400,0
2016-10-07,6.49,6.6365,6.34,6.57,378251,0
2016-10-10,6.6,6.69,6.43,6.61,169040,0
2016-10-11,6.61,6.72,6.55,6.6,193987,0
2016-10-12,6.61,6.69,6.5111,6.57,190526,0
2016-10-13,6.56,6.605,6.44,6.48,229712,0
2016-10-14,6.47,6.5205,6.3101,6.43,156284,0
2016-10-17,6.45,6.82,6.43,6.76,357854,0
2016-10-18,6.8,6.92,6.76,6.91,297302,0
2016-10-19,6.95,7,6.83,6.98,239151,0
2016-10-20,6.8415,7.09,6.811,7.05,315383,0
2016-10-21,6.99,7.09,6.95,7.06,160115,0
2016-10-24,7.04,7.1,6.94,7.02,137489,0
2016-10-25,6.84,7,6.82,6.96,322411,0
2016-10-26,6.9,7,6.87,6.93,290443,0
2016-10-27,6.93,6.97,6.88,6.94,258674,0
2016-10-28,6.96,7.09,6.83,6.945,165200,0
2016-10-31,6.93,6.93,6.8,6.82,292343,0
2016-11-01,6.84,6.84,6.67,6.775,221743,0
2016-11-02,6.8,6.81,6.53,6.75,195591,0
2016-11-03,6.71,6.78,6.52,6.58,251298,0
2016-11-04,6.52,6.61,6.52,6.6,174038,0
2016-11-07,6.62,6.77,6.58,6.73,221730,0
2016-11-08,6.73,6.795,6.63,6.78,147338,0
2016-11-09,6.7,6.81,6.6076,6.74,140444,0
2016-11-10,6.77,6.84,6.65,6.76,187515,0
2016-11-11,6.73,6.85,6.71,6.77,100226,0
2016-11-14,6.76,6.99,6.76,6.8,154183,0
2016-11-15,6.77,7.4,6.75,6.79,219579,0
2016-11-16,6.73,6.85,6.72,6.78,172523,0
2016-11-17,6.77,6.85,6.7,6.74,237507,0
2016-11-18,6.73,6.85,6.66,6.75,174390,0
2016-11-21,6.79,6.81,6.6852,6.76,160735,0
2016-11-22,6.79,6.82,6.62,6.75,260710,0
2016-11-23,6.75,6.82,6.673,6.77,141129,0
2016-11-25,6.79,6.85,6.76,6.79,85608,0
2016-11-28,6.75,6.87,6.61,6.65,126108,0
2016-11-29,6.65,6.72,6.585,6.69,120119,0
2016-11-30,6.68,6.8,6.62,6.69,147444,0
2016-12-01,6.69,6.85,6.64,6.84,230669,0
2016-12-02,6.81,6.89,6.7701,6.81,344622,0
2016-12-05,6.81,6.985,6.81,6.9,234736,0
2016-12-06,6.9,7.08,6.9,7,265210,0
2016-12-07,6.97,7,6.83,6.84,117435,0
2016-12-08,6.8,7,6.8,6.9,204144,0
2016-12-09,6.91,7.0101,6.65,6.94,134124,0
2016-12-12,6.87,7,6.84,6.87,181536,0
2016-12-13,6.88,6.98,6.83,6.85,147437,0
2016-12-14,6.81,6.875,6.76,6.83,185756,0
2016-12-15,6.82,6.87,6.76,6.8,138528,0
2016-12-16,6.79,6.95,6.71,6.89,156440,0
2016-12-19,6.85,6.95,6.81,6.91,162472,0
2016-12-20,6.86,7.27,6.86,6.97,179511,0
2016-12-21,6.95,6.97,6.785,6.85,183835,0
2016-12-22,6.85,6.8522,6.8,6.85,102554,0
2016-12-23,6.82,7.04,6.751,6.9,154698,0
2016-12-27,6.87,6.95,6.7708,6.83,207531,0
2016-12-28,6.79,6.88,6.73,6.87,112818,0
2016-12-29,6.88,7.08,6.7769,6.94,122809,0
2016-12-30,6.94,7,6.85,6.92,162006,0
2017-01-03,6.93,7.03,6.92,6.96,104130,0
2017-01-04,6.96,6.99,6.85,6.93,100035,0
2017-01-05,6.95,7.05,6.87,6.87,89272,0
2017-01-06,6.88,6.95,6.76,6.86,81958,0
2017-01-09,6.83,6.92,6.71,6.78,73306,0
2017-01-10,6.76,6.98,6.76,6.88,78129,0
2017-01-11,6.86,6.953,6.8,6.89,144674,0
2017-01-12,6.88,6.94,6.78,6.85,90541,0
2017-01-13,6.83,7.2,6.8185,7.04,150342,0
2017-01-17,6.98,7.05,6.94,6.98,48389,0
2017-01-18,6.96,7.05,6.77,6.82,90947,0
2017-01-19,6.81,6.97,6.76,6.91,112576,0
2017-01-20,6.9,6.98,6.85,6.87,56897,0
2017-01-23,6.84,6.84,6.65,6.7,88380,0
2017-01-24,6.71,6.75,6.57,6.58,79001,0
2017-01-25,6.62,6.86,6.55,6.8,130224,0
2017-01-26,6.77,6.87,6.576,6.63,44988,0
2017-01-27,6.59,6.605,6.45,6.55,82056,0
2017-01-30,6.52,6.65,6.28,6.58,134311,0
2017-01-31,6.56,6.7,6.4074,6.68,84722,0
2017-02-01,6.66,6.8644,6.55,6.59,37302,0
2017-02-02,6.56,6.63,6.5066,6.56,41552,0
2017-02-03,6.58,6.78,6.52,6.61,47281,0
2017-02-06,6.61,6.77,6.57,6.63,77708,0
2017-02-07,6.61,6.67,6.25,6.33,80998,0
2017-02-08,6.28,6.42,6.28,6.3,51857,0
2017-02-09,6.24,6.45,6.02,6.29,69728,0
2017-02-10,6.29,6.67,6.24,6.29,103824,0
2017-02-13,6.32,6.39,6.1578,6.23,97638,0
2017-02-14,6.2,6.24,6.15,6.23,33289,0
2017-02-15,6.18,6.45,6.15,6.33,27004,0
2017-02-16,6.31,6.34,6.16,6.24,27611,0
2017-02-17,6.2,6.26,6.15,6.24,49623,0
2017-02-21,6.22,6.34,6.15,6.21,35994,0
2017-02-22,6.21,6.39,6.07,6.23,68709,0
2017-02-23,6.21,6.3,6.11,6.23,106238,0
2017-02-24,6.2,6.38,6.13,6.32,60224,0
2017-02-27,6.29,6.35,6.23,6.28,12255,0
2017-02-28,6.3,6.3,6.11,6.17,51668,0
2017-03-01,6.19,6.3,6.128,6.19,57913,0
2017-03-02,6.15,6.33,6.13,6.18,40135,0
2017-03-03,6.28,6.29,6.05,6.16,48509,0
2017-03-06,6.05,6.16,5.95,6.02,109800,0
2017-03-07,5.97,6.01,5.75,5.79,72607,0
2017-03-08,5.75,5.85,5.59,5.65,70604,0
2017-03-09,5.67,5.75,5.547,5.66,20982,0
2017-03-10,5.68,5.73,5.6,5.68,37298,0
2017-03-13,5.64,5.87,5.61,5.77,60787,0
2017-03-14,5.96,5.97,5.2,5.31,83287,0
2017-03-15,5.37,5.55,5.31,5.43,115801,0
2017-03-16,5.45,5.6,5.44,5.55,102089,0
2017-03-17,5.57,5.6,5.42,5.48,108263,0
2017-03-20,5.45,5.58,5.355,5.57,106735,0
2017-03-21,5.57,5.63,5.49,5.62,138562,0
2017-03-22,5.61,5.63,5.43,5.48,75610,0
2017-03-23,5.49,5.61,5.45,5.48,39501,0
2017-03-24,5.49,5.59,5.32,5.47,27147,0
2017-03-27,5.39,5.65,5.39,5.53,43188,0
2017-03-28,5.53,5.75,5.525,5.6,19554,0
2017-03-29,5.6,5.93,5.4574,5.89,43951,0
2017-03-30,5.94,6.04,5.71,5.97,58970,0
2017-03-31,5.93,6.19,5.76,5.95,136757,0
2017-04-03,5.96,6.07,5.8,5.85,33819,0
2017-04-04,5.85,5.89,5.5,5.56,91764,0
2017-04-05,5.55,5.73,5.55,5.6,38280,0
2017-04-06,5.56,5.67,5.56,5.6,18982,0
2017-04-07,5.55,5.68,5.55,5.59,22268,0
2017-04-10,5.55,5.69,5.55,5.66,40535,0
2017-04-11,5.61,5.6942,5.52,5.55,43099,0
2017-04-12,5.55,5.97,5.55,5.9,58295,0
2017-04-13,5.85,5.95,5.3305,5.62,61245,0
2017-04-17,5.61,5.71,5.5,5.61,52968,0
2017-04-18,5.6,5.74,5.54,5.74,26771,0
2017-04-19,5.72,5.83,5.57,5.63,41256,0
2017-04-20,5.62,5.8,5.58,5.62,48563,0
2017-04-21,5.62,5.67,5.56,5.61,35183,0
2017-04-24,5.62,5.69,5.35,5.48,44940,0
2017-04-25,5.47,5.87,5.47,5.87,89549,0
2017-04-26,5.83,6.16,5.83,6.15,47410,0
2017-04-27,5.82,5.93,5.65,5.65,56183,0
2017-04-28,5.58,6.21,5.58,5.69,70349,0
2017-05-01,5.71,5.94,5.49,5.52,49620,0
2017-05-02,5.51,5.83,5.4,5.4,30579,0
2017-05-03,5.44,5.57,5.24,5.46,113470,0
2017-05-04,5.42,5.73,5.3801,5.53,29049,0
2017-05-05,5.5,5.759,5.3,5.47,120574,0
2017-05-08,5.4,5.49,5.25,5.3,66309,0
2017-05-09,5.25,5.48,5.25,5.25,81020,0
2017-05-10,5.25,5.5,5.25,5.4,44265,0
2017-05-11,5.4,5.42,5.25,5.27,36305,0
2017-05-12,5.25,5.56,5.25,5.35,19407,0
2017-05-15,5.4,5.525,5.29,5.38,24040,0
2017-05-16,5.38,5.6,5.27,5.47,44494,0
2017-05-17,5.38,5.47,5.29,5.3,25832,0
2017-05-18,5.27,5.54,5.24,5.3,35278,0
2017-05-19,5.3,5.65,5.3,5.32,64563,0
2017-05-22,5.35,5.54,5.25,5.29,34183,0
2017-05-23,5.3,5.53,5.25,5.44,32758,0
2017-05-24,5.36,5.57,5.3,5.48,63160,0
2017-05-25,5.46,5.58,5.319,5.41,26316,0
2017-05-26,5.63,5.65,5.27,5.55,39061,0
2017-05-30,5.54,5.64,5.4,5.64,21873,0
2017-05-31,5.59,5.69,5.28,5.63,59549,0
2017-06-01,5.63,5.99,5.58,5.78,41075,0
2017-06-02,5.8,6.07,5.74,5.91,64477,0
2017-06-05,5.95,5.98,5.8058,5.85,37127,0
2017-06-06,5.83,5.98,5.8,5.84,25645,0
2017-06-07,5.81,5.98,5.62,5.68,58611,0
2017-06-08,5.68,5.92,5.51,5.75,398377,0
2017-06-09,5.76,6,5.76,5.88,12138,0
2017-06-12,5.87,6,5.87,5.97,26991,0
2017-06-13,5.99,6.1,5.92,5.98,67271,0
2017-06-14,5.97,6.2,5.97,6.07,26854,0
2017-06-15,6.14,6.2,6.03,6.05,32301,0
2017-06-16,6.06,6.15,5.801,5.93,45556,0
2017-06-19,5.83,5.9899,5.81,5.85,35920,0
2017-06-20,5.84,6.01,5.8,5.92,52265,0
2017-06-21,6.02,6.02,5.77,5.91,23769,0
2017-06-22,5.89,6,5.835,5.88,11460,0
2017-06-23,5.87,5.98,5.71,5.83,41028,0
2017-06-26,5.83,6.13,5.771,5.94,52690,0
2017-06-27,5.83,6.08,5.83,5.8501,33195,0
2017-06-28,5.95,5.99,5.9,5.9,31321,0
2017-06-29,5.94,5.97,5.8,5.97,13924,0
2017-06-30,5.96,6,5.84,6,10184,0
2017-07-03,6,6,5.85,5.87,15589,0
2017-07-05,5.86,5.98,5.66,5.76,40387,0
2017-07-06,5.7,5.71,5.54,5.56,39891,0
2017-07-07,5.6,5.7129,5.585,5.7,46120,0
2017-07-10,5.7,5.7,5.51,5.64,38202,0
2017-07-11,5.67,5.69,5.5,5.63,70143,0
2017-07-12,5.7,5.81,5.66,5.74,59428,0
2017-07-13,5.91,5.91,5.6001,5.7,58330,0
2017-07-14,5.65,5.91,5.6201,5.73,40274,0
2017-07-17,5.77,5.9,5.7,5.73,16971,0
2017-07-18,5.75,5.89,5.62,5.89,26721,0
2017-07-19,5.89,5.99,5.76,5.99,19614,0
2017-07-20,6,6.125,5.66,6.125,55294,0
2017-07-21,6.1,6.1,5.91,6.05,52235,0
2017-07-24,6.05,6.1,5.855,6.08,48020,0
2017-07-25,6.1,6.1,6.02,6.03,40522,0
2017-07-26,6.05,6.09,5.75,5.935,41268,0
2017-07-27,5.92,5.95,5.71,5.71,64928,0
2017-07-28,5.68,5.91,5.68,5.86,45688,0
2017-07-31,5.85,6.07,5.7478,6.07,24925,0
2017-08-01,6,6,5.8,5.99,44243,0
2017-08-02,5.93,5.93,5.62,5.75,60328,0
2017-08-03,5.76,5.91,5.69,5.69,8210,0
2017-08-04,5.75,5.84,5.6,5.7,61791,0
2017-08-07,5.6,5.8615,5.6,5.76,86909,0
2017-08-08,5.74,5.8,5.65,5.66,22275,0
2017-08-09,5.66,5.736,5.5,5.5,27323,0
2017-08-10,5.5,5.58,5.445,5.46,43935,0
2017-08-11,5.45,5.58,5.424,5.48,28222,0
2017-08-14,5.48,5.5,5.27,5.32,79205,0
2017-08-15,5.36,5.38,5.11,5.29,51747,0
2017-08-16,5.26,5.67,5.24,5.3,96624,0
2017-08-17,5.3,5.48,5.22,5.22,38103,0
2017-08-18,5.23,5.56,5.19,5.45,30483,0
2017-08-21,5.38,5.8,5.29,5.41,74087,0
2017-08-22,5.41,5.57,5.35,5.43,42481,0
2017-08-23,5.33,5.53,5.14,5.43,56828,0
2017-08-24,5.41,5.58,5.25,5.31,56847,0
2017-08-25,5.31,5.63,5.2501,5.33,41481,0
2017-08-28,5.37,5.479,5.2,5.2,112749,0
2017-08-29,5.26,5.36,5.15,5.16,101280,0
2017-08-30,5.2,5.34,5.1578,5.23,73281,0
2017-08-31,5.2,5.39,5.2,5.38,41360,0
2017-09-01,5.37,5.57,5.35,5.39,43414,0
2017-09-05,5.39,5.5,5.29,5.4,57464,0
2017-09-06,5.4,5.61,5.31,5.35,23292,0
2017-09-07,5.3001,5.37,5.26,5.35,29205,0
2017-09-08,5.3,5.35,5.2114,5.33,36623,0
2017-09-11,5.33,5.45,5.31,5.41,19506,0
2017-09-12,5.36,5.53,5.35,5.48,29202,0
2017-09-13,5.47,5.6,5.4667,5.56,13405,0
2017-09-14,5.54,5.59,5.49,5.55,23768,0
2017-09-15,5.54,5.5599,5.31,5.4,22817,0
2017-09-18,5.39,5.6,5.36,5.36,72183,0
2017-09-19,5.32,5.39,5.31,5.3379,9076,0
2017-09-20,5.34,5.4828,5.31,5.39,25073,0
2017-09-21,5.35,5.45,5.35,5.4,22236,0
2017-09-22,5.4,5.57,5.4,5.56,35408,0
2017-09-25,5.43,5.5482,5.39,5.48,30354,0
2017-09-26,5.48,5.7393,5.48,5.665,71270,0
2017-09-27,5.72,5.74,5.535,5.65,34009,0
2017-09-28,5.62,5.72,5.57,5.57,11771,0
2017-09-29,5.54,5.667,5.54,5.61,24116,0
2017-10-02,5.6,5.625,5.41,5.42,40198,0
2017-10-03,5.4,5.58,5.4,5.52,18924,0
2017-10-04,5.54,5.59,5.42,5.45,19693,0
2017-10-05,5.42,5.53,5.35,5.41,37126,0
2017-10-06,5.38,5.54,5.35,5.35,10963,0
2017-10-09,5.35,5.41,5.0894,5.15,72989,0
2017-10-10,5.21,5.41,5.21,5.31,17221,0
2017-10-11,5.28,5.4,5.2,5.26,13446,0
2017-10-12,5.45,5.46,5.16,5.29,37189,0
2017-10-13,5.3,5.3609,5.15,5.26,30260,0
2017-10-16,5.24,5.3,5.21,5.265,9220,0
2017-10-17,5.26,5.29,5.185,5.25,20489,0
2017-10-18,5.25,5.28,5.2,5.24,11516,0
2017-10-19,5.22,5.27,5.105,5.12,15562,0
2017-10-20,5.13,5.19,5.1,5.11,28520,0
2017-10-23,5.15,5.15,4.79,4.8,72341,0
2017-10-24,4.85,4.9,4.74,4.78,47538,0
2017-10-25,4.74,4.781,4.441,4.5,88189,0
2017-10-26,4.3,4.92,4.2193,4.8,146818,0
2017-10-27,4.84,4.91,4.62,4.62,68098,0
2017-10-30,4.73,4.9,4.63,4.78,106043,0
2017-10-31,4.8325,5.11,4.8,5.04,109461,0
2017-11-01,5.05,5.4,4.98,5.17,130506,0
2017-11-02,5.16,5.21,4.96,5.03,86016,0
2017-11-03,5.06,5.21,4.94,5.155,111839,0
2017-11-06,5.16,5.16,5.01,5.12,33041,0
2017-11-07,5.13,5.2,5,5.19,113226,0
2017-11-08,5.1,5.16,4.97,5.02,57160,0
2017-11-09,4.99,5.09,4.99,5.06,67177,0
2017-11-10,5.03,5.05,4.98,4.98,29586,0
