Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.251,18.261,17.856,17.856,1478,0
2005-02-28,17.776,18.261,17.776,18.013,1242,0
2005-03-01,18.231,18.338,17.689,17.776,16880,0
2005-03-02,18.171,18.231,17.836,17.836,21275,0
2005-03-03,18.052,18.102,18.013,18.102,3425,0
2005-03-04,18.102,18.29,17.796,17.856,1607,0
2005-03-07,17.746,17.846,17.746,17.846,3238,0
2005-03-08,18.072,18.082,17.846,17.846,6838,0
2005-03-09,17.856,17.856,17.689,17.856,19689,0
2005-03-10,17.649,17.856,17.649,17.736,21162,0
2005-03-14,17.786,17.915,17.786,17.856,2231,0
2005-03-15,18.102,18.102,17.49,17.49,2797,0
2005-03-16,17.826,18.062,17.649,17.649,3942,0
2005-03-17,17.846,18.251,17.766,18.251,8046,0
2005-03-18,18.261,18.338,18.152,18.338,1872,0
2005-03-21,17.856,18.261,17.45,18.261,3043,0
2005-03-22,17.649,18.261,17.52,18.261,862,0
2005-03-23,17.49,19.069,17.373,18.261,8825,0
2005-03-24,18.261,18.261,18.102,18.102,3996,0
2005-03-28,18.102,18.467,17.609,18.467,2568,0
2005-03-29,18.664,18.664,17.776,18.261,4530,0
2005-03-30,17.895,17.895,17.895,17.895,259,0
2005-03-31,17.856,17.856,17.047,17.579,13306,0
2005-04-01,17.51,17.51,17.49,17.49,862,0
2005-04-04,17.55,17.619,17.283,17.373,19050,0
2005-04-05,16.84,17.333,16.84,17.323,7825,0
2005-04-06,17.047,17.599,17.047,17.599,3206,0
2005-04-07,17.599,17.599,17.244,17.46,6902,0
2005-04-08,17.46,17.46,17.46,17.46,247,0
2005-04-11,17.736,17.736,17.736,17.736,247,0
2005-04-13,17.569,17.945,17.569,17.776,2871,0
2005-04-14,17.856,17.965,17.856,17.965,7636,0
2005-04-15,17.776,17.776,17.776,17.776,1273,0
2005-04-18,17.856,17.856,17.619,17.856,6967,0
2005-04-20,18.062,18.062,17.649,17.649,1109,0
2005-04-21,17.708,17.776,17.708,17.776,1109,0
2005-04-22,17.45,17.816,17.45,17.756,1601,0
2005-04-25,17.806,17.806,17.53,17.53,1474,0
2005-04-26,17.45,17.45,17.45,17.45,405,0
2005-04-27,17.45,17.45,17.45,17.45,1306,0
2005-04-28,17.53,17.856,17.53,17.689,4496,0
2005-04-29,17.689,17.856,17.689,17.846,1720,0
2005-05-03,17.45,17.689,17.45,17.649,1145,0
2005-05-04,17.659,17.659,17.649,17.649,347,0
2005-05-05,17.856,17.856,17.856,17.856,247,0
2005-05-06,18.261,18.261,17.609,17.826,3111,0
2005-05-09,17.856,17.856,17.609,17.609,6412,0
2005-05-10,17.599,17.836,17.49,17.619,6916,0
2005-05-11,17.679,17.846,17.53,17.699,9955,0
2005-05-12,17.609,17.836,17.5,17.836,4028,0
2005-05-13,19.276,19.276,17.689,17.708,14741,0
2005-05-16,17.609,17.649,17.609,17.649,247,0
2005-05-17,17.649,17.649,17.609,17.609,1848,0
2005-05-18,17.609,17.856,17.609,17.856,1848,0
2005-05-19,17.856,17.856,17.856,17.856,7926,0
2005-05-20,18.261,18.261,17.856,18.261,984,0
2005-05-23,17.569,17.599,17.54,17.54,3108,0
2005-05-24,17.659,17.856,17.659,17.856,12266,0
2005-05-25,17.45,18.261,17.45,18.102,1253,0
2005-05-27,18.261,18.261,17.895,18.102,1855,0
2005-05-31,18.261,18.261,17.589,18.221,2981,0
2005-06-01,18.241,18.261,18.241,18.261,368,0
2005-06-02,18.261,18.261,18.261,18.261,738,0
2005-06-03,17.856,18.664,17.856,18.102,3578,0
2005-06-06,19.236,19.236,18.241,18.241,7113,0
2005-06-07,17.905,17.985,17.905,17.985,3657,0
2005-06-08,18.517,18.517,17.975,17.995,1303,0
2005-06-09,17.776,17.935,17.45,17.925,5544,0
2005-06-10,18.062,18.062,17.856,17.856,8721,0
2005-06-13,17.45,17.45,17.145,17.204,4033,0
2005-06-14,17.283,17.283,17.244,17.244,770,0
2005-06-15,17.54,17.689,17.244,17.244,2920,0
2005-06-16,17.669,17.669,17.46,17.46,283,0
2005-06-17,18.221,18.221,17.412,17.412,1356,0
2005-06-20,18.022,18.022,17.609,17.609,3748,0
2005-06-21,17.776,17.806,17.432,17.432,1184,0
2005-06-22,17.649,17.649,17.373,17.373,1231,0
2005-06-24,17.699,17.699,17.699,17.699,247,0
2005-06-27,17.5,17.5,17.5,17.5,271,0
2005-06-28,17.726,17.726,17.726,17.726,307,0
2005-06-29,17.669,17.669,17.669,17.669,615,0
2005-06-30,17.726,17.736,17.689,17.736,1109,0
2005-07-01,17.736,17.736,17.736,17.736,368,0
2005-07-06,17.736,17.736,17.736,17.736,1364,0
2005-07-08,17.708,17.718,16.958,17.184,5974,0
2005-07-11,17.679,17.679,17.383,17.383,3942,0
2005-07-12,17.689,17.689,17.283,17.49,27316,0
2005-07-13,17.736,17.736,17.649,17.649,3038,0
2005-07-14,17.736,17.736,17.736,17.736,121,0
2005-07-18,17.579,17.579,17.412,17.412,531,0
2005-07-19,17.649,18.013,17.649,18.013,4276,0
2005-07-20,17.569,18.092,17.55,18.092,932,0
2005-07-21,18.102,18.181,18.102,18.181,2711,0
2005-07-22,18.221,18.251,18.221,18.251,4741,0
2005-07-25,18.261,18.261,18.261,18.261,4805,0
2005-07-26,18.261,19.276,18.261,19.276,40854,0
2005-07-27,18.92,19.474,18.92,19.474,2444,0
2005-07-28,19.356,19.395,19.356,19.395,862,0
2005-07-29,19.395,19.474,19.395,19.474,1417,0
2005-08-01,19.158,19.68,19.158,19.68,6715,0
2005-08-02,19.474,19.474,19.326,19.326,1767,0
2005-08-03,19.316,19.316,19.196,19.316,1656,0
2005-08-05,19.316,19.68,19.316,19.68,4436,0
2005-08-08,19.385,19.562,19.158,19.562,15595,0
2005-08-09,19.474,19.562,19.395,19.562,7062,0
2005-08-10,19.562,19.562,19.474,19.474,738,0
2005-08-11,19.474,19.474,18.664,18.664,5264,0
2005-08-12,18.664,18.872,18.664,18.872,8586,0
2005-08-15,18.614,18.614,18.467,18.467,518,0
2005-08-16,18.654,18.654,18.654,18.654,121,0
2005-08-17,18.467,18.91,18.467,18.872,6159,0
2005-08-19,18.872,18.872,18.872,18.872,247,0
2005-08-22,18.448,18.547,18.448,18.547,1999,0
2005-08-23,18.664,18.664,18.348,18.388,9966,0
2005-08-24,18.458,18.467,18.458,18.467,262,0
2005-08-25,18.664,18.664,18.438,18.438,1474,0
2005-08-26,18.664,18.664,18.388,18.388,1478,0
2005-08-29,18.378,18.664,18.378,18.664,892,0
2005-08-30,18.664,18.664,18.378,18.378,368,0
2005-09-01,18.527,18.527,18.358,18.358,1259,0
2005-09-02,18.566,18.576,18.271,18.271,615,0
2005-09-06,18.221,18.378,17.865,18.062,11844,0
2005-09-07,18.062,18.398,18.062,18.082,4110,0
2005-09-08,18.191,18.664,17.955,17.955,27093,0
2005-09-09,18.566,18.566,18.309,18.309,738,0
2005-09-12,18.261,18.261,18.102,18.102,2477,0
2005-09-13,18.162,18.162,18.013,18.082,615,0
2005-09-14,18.062,18.062,17.975,18.062,4053,0
2005-09-19,18.062,18.062,17.965,17.965,1356,0
2005-09-20,18.102,18.664,17.975,18.072,9254,0
2005-09-21,18.062,18.338,17.895,17.985,18594,0
2005-09-22,18.102,18.95,17.935,18.261,17165,0
2005-09-23,18.576,18.576,18.28,18.318,960,0
2005-09-26,18.142,18.261,18.142,18.201,1306,0
2005-09-27,18.338,18.338,18.221,18.221,1109,0
2005-09-28,18.654,18.704,18.654,18.704,518,0
2005-09-29,18.634,18.823,18.634,18.823,2483,0
2005-09-30,18.674,18.862,18.428,18.507,4989,0
2005-10-03,18.517,18.517,18.517,18.517,121,0
2005-10-04,18.664,18.664,18.338,18.338,3555,0
2005-10-06,18.604,19.04,17.935,18.467,44449,0
2005-10-07,18.654,18.892,18.338,18.338,5079,0
2005-10-10,18.438,18.99,18.338,18.557,15586,0
2005-10-11,18.624,18.624,18.338,18.378,3938,0
2005-10-12,18.378,18.378,18.338,18.338,2039,0
2005-10-13,18.338,18.338,17.935,17.985,4708,0
2005-10-14,18.102,18.102,18.102,18.102,854,0
2005-10-17,18.102,18.604,18.102,18.142,11159,0
2005-10-18,18.547,18.664,18.261,18.398,23800,0
2005-10-19,18.142,18.537,18.102,18.102,10018,0
2005-10-20,18.299,18.378,18.181,18.181,2278,0
2005-10-21,18.358,18.428,18.358,18.428,1109,0
2005-10-24,18.378,18.99,18.378,18.586,25381,0
2005-10-25,18.882,18.9,18.221,18.388,32890,0
2005-10-26,18.338,18.338,18.338,18.338,615,0
2005-10-27,18.614,18.664,18.378,18.378,4540,0
2005-10-28,18.438,18.467,18.428,18.428,8299,0
2005-10-31,18.388,18.852,18.171,18.171,16919,0
2005-11-01,18.142,18.744,18.142,18.595,10104,0
2005-11-02,18.348,18.664,18.309,18.614,2625,0
2005-11-03,18.517,18.744,18.378,18.744,9487,0
2005-11-04,18.467,19.158,18.467,19.069,1421,0
2005-11-07,18.97,19.246,18.813,18.862,3049,0
2005-11-08,18.813,18.892,18.102,18.378,17199,0
2005-11-09,18.408,18.614,18.261,18.348,4805,0
2005-11-10,18.338,18.338,18.338,18.338,368,0
2005-11-11,18.654,18.654,18.378,18.378,2269,0
2005-11-14,18.566,18.586,18.566,18.586,530,0
2005-11-15,18.338,18.614,18.013,18.467,5103,0
2005-11-16,18.261,18.398,18.261,18.261,10207,0
2005-11-17,18.507,18.654,18.299,18.408,5052,0
2005-11-18,18.793,18.793,18.557,18.557,10363,0
2005-11-21,19.02,19.02,18.547,18.793,3563,0
2005-11-22,18.547,18.793,18.547,18.547,6853,0
2005-11-23,18.547,18.694,18.547,18.664,3537,0
2005-11-25,18.793,18.793,18.793,18.793,368,0
2005-11-28,19.196,19.196,18.882,18.882,494,0
2005-11-29,18.664,18.664,18.664,18.664,2348,0
2005-11-30,18.882,19.089,18.586,18.91,39802,0
2005-12-01,18.91,18.91,18.744,18.833,4237,0
2005-12-02,18.91,18.91,18.793,18.793,1405,0
2005-12-05,18.644,18.644,18.644,18.644,121,0
2005-12-06,18.664,19.02,18.634,18.833,3449,0
2005-12-07,19.178,19.178,18.664,18.664,749,0
2005-12-08,18.96,19.158,18.634,18.9,16457,0
2005-12-09,18.624,18.97,18.624,18.694,3869,0
2005-12-12,18.624,18.744,18.624,18.704,15945,0
2005-12-13,18.833,18.833,18.704,18.813,2664,0
2005-12-14,18.704,18.833,18.704,18.833,2875,0
2005-12-15,18.704,18.833,18.704,18.704,14199,0
2005-12-16,18.624,18.744,18.624,18.664,739,0
2005-12-19,18.833,19.502,18.614,18.614,5199,0
2005-12-20,18.576,18.576,18.576,18.576,236,0
2005-12-21,19.099,19.099,19.069,19.069,1760,0
2005-12-22,18.99,18.99,18.872,18.872,823,0
2005-12-23,19.226,19.414,18.754,18.93,6222,0
2005-12-27,18.634,18.634,18.634,18.634,942,0
2005-12-28,18.724,18.724,18.714,18.724,1008,0
2006-01-03,18.99,18.99,18.98,18.98,705,0
2006-01-04,18.744,18.744,18.744,18.744,115,0
2006-01-05,18.744,18.744,18.537,18.537,750,0
2006-01-06,18.557,18.557,18.557,18.557,433,0
2006-01-09,18.328,18.614,18.112,18.112,5474,0
2006-01-10,18.122,18.537,18.122,18.527,868,0
2006-01-11,18.537,18.537,18.537,18.537,143,0
2006-01-12,18.744,18.744,18.744,18.744,702,0
2006-01-13,18.744,19.178,18.744,19.03,30354,0
2006-01-17,18.96,19.178,18.833,19.178,3678,0
2006-01-18,19.385,19.808,19.256,19.652,3174,0
2006-01-19,19.966,19.966,19.602,19.918,7271,0
2006-01-20,19.7,20.154,19.7,20.154,2799,0
2006-01-23,20.243,20.667,19.848,19.976,7596,0
2006-01-24,20.066,20.924,20.026,20.352,7932,0
2006-01-25,19.938,20.322,19.938,20.282,3627,0
2006-01-26,20.45,20.45,20.282,20.282,3026,0
2006-01-27,20.154,20.45,20.066,20.39,2815,0
2006-01-30,20.39,20.874,19.662,20.46,10968,0
2006-01-31,20.46,21.22,20.46,21.18,2734,0
2006-02-01,20.894,21.476,20.894,21.457,4835,0
2006-02-02,21.476,21.496,21.259,21.298,6923,0
2006-02-03,21.308,21.308,21.308,21.308,2934,0
2006-02-06,21.308,21.308,21.22,21.22,8214,0
2006-02-07,21.22,21.387,21.22,21.269,40675,0
2006-02-08,21.259,21.259,20.756,20.795,8971,0
2006-02-09,21.357,21.357,21.131,21.131,5282,0
2006-02-10,21.407,21.437,21.407,21.437,851,0
2006-02-13,21.516,21.733,21.447,21.733,2464,0
2006-02-14,21.683,21.683,21.683,21.683,451,0
2006-02-15,21.812,22.285,21.812,22.127,8463,0
2006-02-16,22.374,22.374,21.861,22.157,8355,0
2006-02-17,22.285,22.285,22.285,22.285,1995,0
2006-02-21,22.797,23.005,22.501,23.005,8110,0
2006-02-22,22.927,23.005,22.887,22.887,757,0
2006-02-23,23.005,23.005,23.005,23.005,822,0
2006-02-24,23.005,23.864,22.877,23.864,54441,0
2006-02-27,23.864,23.922,23.193,23.922,37172,0
2006-02-28,24.071,24.071,23.024,23.024,14329,0
2006-03-01,23.005,23.489,23.005,23.005,2874,0
2006-03-02,23.005,23.213,23.005,23.133,6436,0
2006-03-03,23.015,23.646,23.005,23.519,3460,0
2006-03-06,23.31,23.636,23.31,23.606,3120,0
2006-03-07,23.775,23.922,23.272,23.272,4847,0
2006-03-08,23.815,23.815,23.223,23.685,1701,0
2006-03-09,23.932,23.932,23.153,23.509,979,0
2006-03-10,23.845,23.845,23.439,23.439,2677,0
2006-03-13,23.439,23.815,23.439,23.459,1760,0
2006-03-14,23.755,23.864,23.439,23.845,5436,0
2006-03-15,23.864,23.864,23.675,23.685,1381,0
2006-03-16,23.646,23.685,23.439,23.685,921,0
2006-03-17,23.685,23.685,23.685,23.685,1173,0
2006-03-20,23.864,23.991,23.835,23.942,7040,0
2006-03-21,24.14,24.14,23.892,23.932,1497,0
2006-03-22,23.942,23.942,23.942,23.942,235,0
2006-03-23,23.932,23.942,23.864,23.942,4961,0
2006-03-24,24.238,24.238,23.864,23.864,1173,0
2006-03-27,23.685,23.942,23.685,23.932,2950,0
2006-03-28,24.712,24.712,23.835,23.855,1827,0
2006-03-29,23.864,23.864,23.685,23.775,125774,0
2006-03-30,23.892,23.942,23.845,23.864,1036,0
2006-03-31,23.845,23.845,23.815,23.815,6806,0
2006-04-03,24.061,24.712,23.785,24.673,2241,0
2006-04-04,24.712,24.712,24.633,24.633,9035,0
2006-04-05,24.14,24.712,24.14,24.702,1467,0
2006-04-06,24.553,24.712,24.553,24.712,3808,0
2006-04-10,24.683,24.683,24.456,24.456,2080,0
2006-04-11,24.337,24.417,24.337,24.377,1056,0
2006-04-12,24.504,24.504,24.484,24.484,686,0
2006-04-13,24.504,24.504,24.307,24.474,6555,0
2006-04-17,24.248,24.377,24.081,24.169,6244,0
2006-04-18,24.188,24.188,24.178,24.188,1109,0
2006-04-19,24.031,24.031,24.031,24.031,115,0
2006-04-20,24.504,24.504,23.991,23.991,2089,0
2006-04-21,23.991,23.991,23.991,23.991,884,0
2006-04-24,24.121,24.121,23.864,23.864,26861,0
2006-04-25,23.568,23.765,23.479,23.519,7673,0
2006-04-26,23.439,23.479,23.113,23.113,8572,0
2006-04-27,23.113,23.223,23.093,23.223,1524,0
2006-04-28,23.636,23.636,23.093,23.173,12034,0
2006-05-01,23.103,23.223,22.877,23.005,3204,0
2006-05-02,22.877,22.927,22.797,22.927,5521,0
2006-05-03,22.837,23.223,22.837,23.213,7589,0
2006-05-04,23.153,23.153,23.044,23.044,2228,0
2006-05-05,23.213,23.223,23.005,23.005,2654,0
2006-05-08,23.223,23.223,22.887,22.986,10092,0
2006-05-09,23.113,23.223,22.877,23.093,28402,0
2006-05-10,22.837,23.223,22.837,23.083,3937,0
2006-05-11,23.093,23.093,23.054,23.054,1075,0
2006-05-12,23.005,23.223,22.837,22.937,3004,0
2006-05-15,22.797,23.223,22.797,23.223,74445,0
2006-05-16,23.223,23.223,21.949,22.927,20869,0
2006-05-17,22.581,22.957,22.581,22.837,3279,0
2006-05-18,22.661,23.213,22.661,23.213,3520,0
2006-05-19,22.709,23.005,22.709,23.005,4937,0
2006-05-22,22.797,22.807,22.797,22.797,16193,0
2006-05-23,23.005,23.223,23.005,23.183,60081,0
2006-05-24,23.223,23.519,23.223,23.519,433,0
2006-05-25,23.439,23.636,23.063,23.636,918,0
2006-05-26,23.253,23.439,23.073,23.439,4739,0
2006-05-30,23.173,23.646,23.173,23.263,31481,0
2006-05-31,23.489,23.606,23.301,23.301,1938,0
2006-06-01,23.519,23.568,23.063,23.439,12086,0
2006-06-02,23.636,23.636,23.636,23.636,115,0
2006-06-05,23.439,23.646,22.797,23.005,13829,0
2006-06-06,22.827,22.827,22.581,22.611,5009,0
2006-06-07,22.651,22.651,22.621,22.621,621,0
2006-06-08,22.709,22.748,22.581,22.709,1753,0
2006-06-09,23.243,23.379,22.709,22.787,7627,0
2006-06-12,22.787,23.33,22.787,23.005,2454,0
2006-06-13,23.083,23.083,23.005,23.005,3353,0
2006-06-14,23.429,23.429,23.183,23.399,822,0
2006-06-15,23.429,23.479,23.143,23.143,5547,0
2006-06-16,23.183,23.301,22.877,22.877,2198,0
2006-06-19,23.183,23.864,23.183,23.755,2442,0
2006-06-20,23.073,23.765,23.073,23.409,1456,0
2006-06-22,23.193,23.203,23.193,23.203,235,0
2006-06-23,23.203,23.203,23.183,23.183,1194,0
2006-06-27,23.499,23.499,23.499,23.499,293,0
2006-06-28,23.509,23.509,22.957,22.957,2632,0
2006-06-29,23.005,23.005,23.005,23.005,348,0
2006-07-03,22.877,23.005,22.877,23.005,3520,0
2006-07-05,23.005,23.183,22.748,22.748,5848,0
2006-07-06,22.748,22.748,22.748,22.748,115,0
2006-07-07,22.758,22.758,22.748,22.748,3244,0
2006-07-10,22.957,22.957,22.927,22.927,404,0
2006-07-11,22.966,23.005,22.966,23.005,471,0
2006-07-12,23.093,23.093,23.005,23.005,967,0
2006-07-13,23.083,23.093,23.024,23.024,482,0
2006-07-14,23.093,23.093,23.024,23.024,276,0
2006-07-17,22.937,23.005,22.927,23.005,351,0
2006-07-18,23.093,23.093,23.005,23.005,563,0
2006-07-19,23.005,23.005,22.927,22.927,5821,0
2006-07-20,23.093,23.093,22.748,22.748,4150,0
2006-07-21,22.621,22.827,22.621,22.797,1081,0
2006-07-24,22.621,22.621,22.621,22.621,235,0
2006-07-25,22.591,22.591,22.423,22.423,5378,0
2006-07-26,22.719,22.719,21.939,22.157,4826,0
2006-07-27,22.355,22.581,22.295,22.295,710,0
2006-07-28,21.949,22.166,21.949,22.157,1388,0
2006-07-31,22.641,22.797,22.581,22.581,5540,0
2006-08-01,23.005,23.005,22.423,22.423,2347,0
2006-08-02,22.265,22.581,22.245,22.335,1643,0
2006-08-03,22.245,22.453,22.166,22.166,938,0
2006-08-04,22.088,22.157,22.088,22.157,2314,0
2006-08-07,21.733,21.89,21.516,21.782,34774,0
2006-08-08,21.604,21.733,21.131,21.604,62024,0
2006-08-09,21.516,21.733,21.516,21.733,1467,0
2006-08-10,21.812,22.186,21.516,22.186,508,0
2006-08-11,22.166,22.245,22.166,22.245,563,0
2006-08-14,22.561,22.561,22.404,22.453,606,0
2006-08-15,22.374,22.571,21.969,21.969,68531,0
2006-08-16,22.365,22.365,22.059,22.059,784,0
2006-08-17,22.611,22.641,22.611,22.641,1320,0
2006-08-18,22.827,23.005,22.365,22.365,4564,0
2006-08-21,23.005,23.005,22.501,22.501,1524,0
2006-08-22,22.797,22.797,22.581,22.581,351,0
2006-08-23,22.176,22.215,22.157,22.215,1056,0
2006-08-24,22.501,22.501,22.413,22.413,586,0
2006-08-25,22.541,22.541,22.453,22.453,351,0
2006-08-28,22.394,22.581,22.394,22.541,1642,0
2006-08-29,22.059,22.068,22.059,22.068,1009,0
2006-08-30,22.068,22.157,21.939,21.939,2347,0
2006-08-31,21.989,21.989,21.989,21.989,586,0
2006-09-01,22.531,22.531,21.516,21.516,4293,0
2006-09-05,21.457,21.693,21.387,21.387,4180,0
2006-09-06,21.348,21.387,21.308,21.348,94464,0
2006-09-07,21.318,21.318,20.874,20.944,2101,0
2006-09-08,21.278,21.278,21.278,21.278,115,0
2006-09-11,21.002,21.24,21.002,21.091,903,0
2006-09-12,20.874,21.278,20.874,21.24,6335,0
2006-09-13,21.308,21.308,21.308,21.308,115,0
2006-09-14,21.367,21.387,21.23,21.338,198606,0
2006-09-15,21.723,21.733,21.723,21.733,702,0
2006-09-18,21.929,21.929,20.618,21.437,43584,0
2006-09-19,21.683,21.693,21.437,21.565,32153,0
2006-09-20,21.387,21.387,21.18,21.2,1197,0
2006-09-21,21.2,21.308,21.2,21.2,6054,0
2006-09-22,21.506,21.733,21.308,21.308,3168,0
2006-09-26,21.101,21.367,21.101,21.308,2401,0
2006-09-27,21.18,21.18,21.18,21.18,1898,0
2006-09-28,21.19,21.516,21.19,21.516,26329,0
2006-09-29,21.476,21.476,21.131,21.308,4224,0
2006-10-02,21.308,21.308,21.308,21.308,235,0
2006-10-03,21.131,21.131,21.091,21.091,756,0
2006-10-04,21.091,21.091,21.002,21.002,1175,0
2006-10-05,21.091,21.091,20.588,20.746,2764,0
2006-10-06,20.963,20.963,20.874,20.874,759,0
2006-10-09,20.756,21.959,20.756,21.091,21722,0
2006-10-10,21.939,22.078,21.417,22.078,5406,0
2006-10-11,22.118,22.581,22.118,22.581,6048,0
2006-10-12,22.621,22.621,22.581,22.581,2744,0
2006-10-13,22.777,22.777,22.571,22.571,397,0
2006-10-16,22.787,22.787,21.959,21.959,741,0
2006-10-17,22.078,22.078,21.703,21.89,1810,0
2006-10-18,22.157,22.157,21.812,21.812,1916,0
2006-10-19,21.939,21.939,21.9,21.939,1536,0
2006-10-20,22.157,22.157,21.939,21.939,21513,0
2006-10-23,22.098,22.098,21.939,21.999,1406,0
2006-10-24,22.157,22.157,22.157,22.157,195,0
2006-10-25,21.939,21.989,21.733,21.733,13471,0
2006-10-26,21.733,21.733,21.466,21.624,903,0
2006-10-27,21.348,21.565,21.348,21.565,1436,0
2006-10-30,21.387,21.387,21.308,21.308,37419,0
2006-10-31,21.516,21.535,21.387,21.387,23118,0
2006-11-01,21.308,21.308,21.259,21.259,1760,0
2006-11-02,21.437,21.437,21.308,21.417,19822,0
2006-11-03,21.604,21.812,21.565,21.683,1433,0
2006-11-06,21.733,22.157,21.733,22.157,2111,0
2006-11-07,21.851,22.127,21.387,22.127,1173,0
2006-11-08,21.683,21.812,21.091,21.565,59549,0
2006-11-09,21.526,21.733,21.348,21.348,1753,0
2006-11-10,21.259,21.604,21.259,21.516,1710,0
2006-11-13,21.516,21.733,21.496,21.506,2254,0
2006-11-14,21.733,21.733,21.565,21.643,5002,0
2006-11-15,21.643,21.643,21.643,21.643,1114,0
2006-11-16,21.733,21.733,21.733,21.733,2671,0
2006-11-17,21.703,21.733,21.673,21.733,1185,0
2006-11-20,21.526,21.802,21.526,21.683,2947,0
2006-11-21,21.516,21.713,21.437,21.437,1571,0
2006-11-22,21.565,21.565,21.565,21.565,1711,0
2006-11-24,21.526,21.526,21.348,21.348,4107,0
2006-11-27,21.723,21.723,21.427,21.535,983,0
2006-11-28,21.526,21.733,21.526,21.733,1972,0
2006-11-29,21.574,21.713,21.457,21.457,3754,0
2006-11-30,21.457,21.486,21.308,21.397,7793,0
2006-12-01,21.348,21.427,21.348,21.427,395,0
2006-12-04,21.565,21.565,21.565,21.565,822,0
2006-12-05,21.574,21.733,21.574,21.733,2116,0
2006-12-06,22.365,22.365,22.009,22.059,19417,0
2006-12-07,22.059,22.118,22.059,22.118,417,0
2006-12-08,22.108,22.108,21.831,22.019,2852,0
2006-12-11,21.861,21.861,21.703,21.792,1869,0
2006-12-12,21.584,21.604,21.298,21.298,3198,0
2006-12-13,21.417,21.427,21.417,21.427,465,0
2006-12-14,21.594,21.683,21.427,21.476,10648,0
2006-12-15,22.205,22.205,21.565,21.604,11986,0
2006-12-18,21.861,21.861,21.486,21.792,944,0
2006-12-19,21.565,21.565,21.565,21.565,226,0
2006-12-20,21.387,21.565,21.387,21.555,1616,0
2006-12-21,21.506,21.633,21.447,21.633,21023,0
2006-12-22,21.653,21.653,21.653,21.653,224,0
2006-12-26,21.298,21.357,21.298,21.298,1661,0
2006-12-27,21.298,21.298,21.298,21.298,559,0
2006-12-28,21.278,21.427,21.032,21.259,62763,0
2006-12-29,21.249,21.466,21.249,21.466,17993,0
2007-01-03,21.427,21.447,21.21,21.387,18640,0
2007-01-04,21.151,21.249,21.111,21.23,778,0
2007-01-05,21.476,21.486,21.417,21.457,3701,0
2007-01-08,21.457,21.496,21.042,21.476,6405,0
2007-01-09,21.387,21.476,21.387,21.476,3516,0
2007-01-10,21.476,21.476,21.348,21.348,344,0
2007-01-11,21.476,21.476,21.476,21.476,2653,0
2007-01-12,21.249,21.476,21.249,21.427,7794,0
2007-01-16,21.427,21.604,21.427,21.476,18729,0
2007-01-17,21.476,21.476,21.427,21.466,1027,0
2007-01-18,21.516,22.059,21.516,21.919,69132,0
2007-01-19,21.831,21.989,21.802,21.919,15615,0
2007-01-22,21.909,22.176,21.743,21.792,12318,0
2007-01-23,21.919,22.355,21.919,22.009,89464,0
2007-01-24,22.285,22.285,22.009,22.019,3867,0
2007-01-25,22.195,22.255,22.078,22.186,12186,0
2007-01-26,22.374,23.705,22.374,23.005,47950,0
2007-01-29,22.966,23.282,22.777,23.223,130421,0
2007-01-30,23.34,23.34,22.817,22.817,4074,0
2007-01-31,22.986,23.263,22.67,22.67,3430,0
2007-02-01,22.67,23.193,22.67,23.054,1340,0
2007-02-02,22.857,22.857,22.453,22.481,2181,0
2007-02-05,22.621,22.661,22.365,22.404,4893,0
2007-02-06,22.374,22.591,22.235,22.404,15836,0
2007-02-07,22.275,22.501,22.275,22.374,4629,0
2007-02-08,22.374,22.591,22.325,22.453,4397,0
2007-02-09,22.69,22.729,22.69,22.729,559,0
2007-02-12,22.491,22.709,22.491,22.68,10607,0
2007-02-13,22.68,22.907,22.68,22.817,107153,0
2007-02-14,23.073,23.133,22.917,23.024,7851,0
2007-02-15,23.123,23.133,23.034,23.034,3757,0
2007-02-16,23.143,23.173,23.034,23.163,5811,0
2007-02-20,23.253,23.253,22.996,22.996,669,0
2007-02-21,22.957,23.133,22.957,23.083,2793,0
2007-02-22,22.827,22.897,22.827,22.877,669,0
2007-02-23,22.69,23.054,22.69,23.054,887,0
2007-02-26,23.044,23.044,22.927,22.927,1463,0
2007-02-27,23.044,23.044,22.787,23.024,783,0
2007-02-28,22.463,23.044,22.463,23.044,1567,0
2007-03-01,22.817,23.044,22.384,23.044,1803,0
2007-03-02,22.641,22.641,22.255,22.255,4084,0
2007-03-05,22.275,22.541,22.098,22.481,1098,0
2007-03-06,22.365,22.365,22.365,22.365,110,0
2007-03-07,22.571,22.571,22.453,22.453,395,0
2007-03-08,22.374,22.374,22.374,22.374,568,0
2007-03-09,22.986,22.986,22.384,22.817,3017,0
2007-03-12,22.68,22.68,22.511,22.511,559,0
2007-03-13,22.601,22.68,22.471,22.471,1768,0
2007-03-14,22.374,22.374,21.713,22.186,26699,0
2007-03-15,22.157,22.166,21.723,21.822,25928,0
2007-03-16,21.812,21.812,21.703,21.713,2913,0
2007-03-19,21.604,21.673,21.516,21.673,2277,0
2007-03-20,21.703,21.723,21.703,21.723,2912,0
2007-03-21,21.653,21.663,21.565,21.565,1453,0
2007-03-22,21.565,21.574,21.565,21.574,345,0
2007-03-23,21.565,21.959,21.091,21.091,2260,0
2007-03-26,21.703,21.89,21.653,21.802,2804,0
2007-03-27,21.822,21.822,21.653,21.653,921,0
2007-03-28,21.653,21.683,21.555,21.683,10607,0
2007-03-29,21.516,21.703,21.516,21.703,5365,0
2007-03-30,21.516,21.516,21.516,21.516,110,0
2007-04-02,21.723,21.88,21.723,21.802,2683,0
2007-04-03,21.9,21.9,21.88,21.88,518,0
2007-04-04,21.909,21.909,21.703,21.909,1293,0
2007-04-09,21.919,21.919,21.703,21.703,548,0
2007-04-10,21.861,21.861,21.861,21.861,110,0
2007-04-11,21.743,21.812,21.653,21.653,12517,0
2007-04-12,21.604,21.604,21.604,21.604,1118,0
2007-04-13,21.743,21.743,21.733,21.733,632,0
2007-04-16,21.919,21.919,21.545,21.614,1257,0
2007-04-17,21.604,21.604,21.604,21.604,3378,0
2007-04-18,21.526,21.555,21.516,21.516,2160,0
2007-04-19,21.476,21.909,21.476,21.555,3944,0
2007-04-20,21.348,21.614,21.348,21.614,1642,0
2007-04-23,21.387,21.516,21.269,21.269,3520,0
2007-04-24,21.288,21.367,21.269,21.278,646,0
2007-04-25,21.249,21.269,21.032,21.062,2464,0
2007-04-26,21.032,21.298,21.032,21.2,12363,0
2007-04-27,21.367,21.367,21.111,21.2,1676,0
2007-04-30,21.121,21.298,21.081,21.269,24671,0
2007-05-01,21.21,21.318,21.21,21.21,1198,0
2007-05-02,21.387,21.387,21.22,21.338,2815,0
2007-05-03,21.476,21.516,21.417,21.516,10165,0
2007-05-04,21.653,21.653,21.643,21.653,1609,0
2007-05-07,21.348,21.643,21.348,21.466,5481,0
2007-05-08,21.476,21.476,21.338,21.338,2327,0
2007-05-09,21.141,21.476,21.121,21.23,2913,0
2007-05-10,21.367,21.713,21.22,21.387,2230,0
2007-05-11,21.565,21.565,21.249,21.249,2123,0
2007-05-14,21.457,21.466,21.249,21.298,5302,0
2007-05-15,21.121,21.249,21.121,21.121,9451,0
2007-05-16,21.062,21.23,21.062,21.131,14220,0
2007-05-17,21.21,21.298,21.2,21.21,5033,0
2007-05-18,21.417,21.417,21.21,21.21,5613,0
2007-05-21,21.062,21.22,21.062,21.22,4085,0
2007-05-22,21.21,21.516,21.032,21.278,8468,0
2007-05-23,21.131,21.387,21.131,21.22,10244,0
2007-05-24,21.397,21.397,21.21,21.22,1788,0
2007-05-25,21.506,21.506,21.032,21.318,16915,0
2007-05-29,21.101,21.17,21.071,21.17,7289,0
2007-05-30,21.161,21.21,21.071,21.101,55321,0
2007-05-31,21.121,21.131,21.101,21.121,1768,0
2007-06-01,21.23,21.407,21.121,21.21,4071,0
2007-06-04,21.22,21.417,21.22,21.417,783,0
2007-06-05,21.22,21.22,21.081,21.161,3463,0
2007-06-06,21.357,21.377,21.17,21.21,2347,0
2007-06-07,21.161,21.161,21.161,21.161,115,0
2007-06-08,21.367,21.377,21.131,21.131,799,0
2007-06-11,21.21,21.21,21.21,21.21,1167,0
2007-06-12,21.357,21.417,21.161,21.387,6876,0
2007-06-13,21.21,21.328,21.121,21.121,6705,0
2007-06-14,20.904,21.387,20.904,21.288,3321,0
2007-06-15,21.22,21.22,21.21,21.21,1006,0
2007-06-18,21.21,21.338,21.21,21.318,1349,0
2007-06-19,21.22,21.22,21.21,21.22,1253,0
2007-06-20,21.22,21.565,21.161,21.427,3550,0
2007-06-21,21.288,21.288,21.259,21.259,559,0
2007-06-22,21.21,21.21,21.21,21.21,673,0
2007-06-25,21.21,21.466,21.161,21.161,3582,0
2007-06-26,21.24,21.24,21.24,21.24,169,0
2007-06-28,21.19,21.298,21.19,21.298,4471,0
2007-06-29,21.032,21.308,21.032,21.21,2495,0
2007-07-02,21.21,21.367,21.21,21.367,672,0
2007-07-03,21.22,21.298,21.052,21.288,1968,0
2007-07-05,21.298,21.298,21.298,21.298,224,0
2007-07-06,21.387,21.387,21.387,21.387,339,0
2007-07-09,21.387,21.387,20.914,21.141,9033,0
2007-07-10,21.21,21.21,21.161,21.161,53136,0
2007-07-11,20.914,21.042,20.914,21.042,1310,0
2007-07-12,20.934,21.18,20.696,21.032,1620,0
2007-07-13,21.032,21.091,20.578,20.578,1825,0
2007-07-16,20.578,20.578,19.888,19.908,24875,0
2007-07-17,19.908,20.41,19.502,19.858,6800,0
2007-07-18,19.948,20.046,19.908,20.046,3483,0
2007-07-19,20.134,20.47,20.124,20.45,2037,0
2007-07-20,20.233,20.45,20.233,20.45,3602,0
2007-07-23,20.49,21.2,20.49,21.121,4493,0
2007-07-24,21.2,21.249,20.904,20.904,34867,0
2007-07-25,20.578,20.578,20.578,20.578,3463,0
2007-07-26,20.48,20.588,20.362,20.371,5948,0
2007-07-27,20.371,20.578,20.362,20.578,1304,0
2007-07-30,20.588,20.588,20.588,20.588,559,0
2007-07-31,20.352,20.371,20.036,20.036,2189,0
2007-08-01,20.134,20.559,20.134,20.322,19099,0
2007-08-02,20.036,20.529,20.026,20.233,31492,0
2007-08-03,19.986,19.986,19.966,19.966,224,0
2007-08-06,20.066,20.49,20.046,20.362,26603,0
2007-08-07,20.263,20.4,20.263,20.362,10554,0
2007-08-08,20.352,20.49,19.75,19.75,11150,0
2007-08-09,19.878,20.272,19.73,19.828,3098,0
2007-08-10,19.68,20.016,19.68,20.016,9542,0
2007-08-13,19.788,19.788,19.788,19.788,224,0
2007-08-14,19.779,20.144,19.779,20.134,7318,0
2007-08-15,20.224,20.944,20.174,20.726,44682,0
2007-08-16,20.786,20.815,20.696,20.696,1334,0
2007-08-17,20.608,20.608,19.424,20.114,2851,0
2007-08-20,21.032,21.032,20.45,20.45,334,0
2007-08-21,20.164,20.164,20.164,20.164,115,0
2007-08-22,19.69,19.908,19.69,19.908,721,0
2007-08-23,20.352,20.559,20.352,20.539,1005,0
2007-08-27,20.312,20.835,20.312,20.835,3861,0
2007-08-28,20.5,20.578,20.49,20.578,6259,0
2007-08-29,20.578,20.608,20.578,20.578,12063,0
2007-08-30,19.858,20.628,19.828,20.628,2195,0
2007-08-31,20.312,20.312,20.312,20.312,345,0
2007-09-05,20.352,20.352,20.272,20.272,1383,0
2007-09-06,20.144,20.144,20.144,20.144,110,0
2007-09-07,20.224,20.224,20.224,20.224,110,0
2007-09-10,20.224,20.312,20.224,20.224,4414,0
2007-09-11,20.224,20.224,20.224,20.224,3352,0
2007-09-12,20.214,20.224,20.204,20.224,1509,0
2007-09-13,20.224,20.224,20.164,20.224,3664,0
2007-09-14,19.492,19.779,19.492,19.779,4084,0
2007-09-17,19.779,19.779,19.296,19.502,6806,0
2007-09-18,19.502,19.908,19.502,19.878,2664,0
2007-09-19,19.818,19.908,19.788,19.908,6054,0
2007-09-20,19.71,19.71,19.71,19.71,460,0
2007-09-21,19.68,19.868,19.68,19.868,1060,0
2007-09-24,19.818,19.908,19.818,19.868,39786,0
2007-09-26,19.908,19.908,19.71,19.71,334,0
2007-09-27,19.75,19.75,19.73,19.74,4022,0
2007-09-28,20.075,20.075,19.68,19.68,894,0
2007-10-01,19.68,19.788,19.68,19.788,1072,0
2007-10-02,19.908,19.908,19.868,19.868,1489,0
2007-10-03,19.908,19.908,19.908,19.908,496,0
2007-10-04,19.868,19.868,19.868,19.868,1328,0
2007-10-05,19.868,19.868,19.779,19.868,8097,0
2007-10-08,19.818,20.134,19.818,20.134,1460,0
2007-10-09,19.996,19.996,19.986,19.996,1899,0
2007-10-10,19.828,19.996,19.828,19.878,2774,0
2007-10-11,19.908,19.908,19.868,19.868,3401,0
2007-10-12,19.908,19.908,19.818,19.818,7341,0
2007-10-15,19.868,19.868,19.868,19.868,559,0
2007-10-16,19.77,19.77,19.572,19.68,7040,0
2007-10-18,19.552,19.7,19.552,19.562,3818,0
2007-10-19,19.552,19.552,19.502,19.502,3103,0
2007-10-22,19.512,19.828,19.512,19.652,18965,0
2007-10-23,19.818,19.996,19.276,19.68,65968,0
2007-10-25,19.552,19.552,19.109,19.502,15869,0
2007-10-26,19.502,19.502,19.483,19.492,446,0
2007-10-29,19.492,20.134,19.444,19.69,7467,0
2007-10-31,19.444,19.848,19.444,19.68,24179,0
2007-11-01,19.68,19.996,19.68,19.779,52594,0
2007-11-02,19.68,19.779,19.089,19.483,6034,0
2007-11-05,19.532,19.986,19.532,19.68,114442,0
2007-11-06,19.602,19.602,19.236,19.236,2772,0
2007-11-07,19.236,19.236,19.236,19.236,1749,0
2007-11-08,19.256,19.336,19.236,19.336,16698,0
2007-11-09,19.236,19.276,19.206,19.226,8197,0
2007-11-12,19.188,19.365,19.188,19.365,11807,0
2007-11-13,19.395,19.68,19.395,19.582,18930,0
2007-11-14,19.68,19.68,19.552,19.552,4953,0
2007-11-15,19.196,19.316,19.148,19.316,2213,0
2007-11-16,19.148,19.148,19.01,19.01,2706,0
2007-11-19,19.206,19.206,19,19.069,31682,0
2007-11-20,18.97,19.089,18.92,18.92,74542,0
2007-11-23,18.793,19.226,18.793,19.226,5365,0
2007-11-26,19.196,19.196,18.595,18.783,5376,0
2007-11-27,18.338,18.547,18.171,18.171,10876,0
2007-11-28,18.328,18.328,17.875,17.895,5605,0
2007-11-29,17.756,18.092,17.736,17.856,2210,0
2007-11-30,18.122,18.527,17.895,18.032,31613,0
2007-12-03,18.418,18.557,18.042,18.418,2644,0
2007-12-04,18.152,18.318,18.152,18.231,3353,0
2007-12-05,18.042,18.042,18.042,18.042,217,0
2007-12-06,18.042,18.042,18.022,18.022,425,0
2007-12-07,17.806,17.935,17.51,17.806,3500,0
2007-12-10,17.756,17.925,17.756,17.925,1244,0
2007-12-11,17.786,17.786,17.708,17.708,334,0
2007-12-12,17.965,18.112,17.856,18.112,2032,0
2007-12-13,18.537,18.595,18.022,18.022,1772,0
2007-12-14,17.766,18.013,17.746,17.865,1303,0
2007-12-17,17.865,17.865,17.244,17.283,5593,0
2007-12-18,17.333,17.333,15.981,15.981,7085,0
2007-12-19,16.069,16.069,15.735,16.021,5111,0
2007-12-20,15.893,15.971,15.735,15.735,995,0
2007-12-21,15.597,15.597,15.271,15.271,895,0
2007-12-24,15.883,15.883,15.271,15.271,425,0
2007-12-26,16.671,16.761,15.793,15.793,1385,0
2007-12-27,15.863,15.922,15.301,15.409,5346,0
2007-12-28,15.715,16.801,14.985,15.123,13922,0
2007-12-31,14.847,16.099,14.847,16.099,10921,0
2008-01-02,15.666,15.962,15.666,15.962,1155,0
2008-01-03,15.813,15.813,15.409,15.449,3124,0
2008-01-04,15.221,15.221,15.211,15.211,533,0
2008-01-07,15.221,15.221,15.034,15.034,3090,0
2008-01-08,14.886,15.291,14.886,15.271,2065,0
2008-01-09,14.847,15.517,14.511,14.511,638,0
2008-01-10,14.669,14.797,14.659,14.797,3014,0
2008-01-11,14.797,14.945,14.797,14.847,4794,0
2008-01-14,14.847,14.906,14.748,14.847,12629,0
2008-01-15,14.985,14.985,14.797,14.935,425,0
2008-01-16,15.507,15.507,14.797,15.084,2760,0
2008-01-17,16.169,16.169,15.093,15.35,1293,0
2008-01-18,15.823,16.356,15.626,15.725,4166,0
2008-01-22,15.626,16.514,15.497,16.514,5117,0
2008-01-23,15.981,17.087,15.981,16.514,3179,0
2008-01-24,17.107,17.107,16.534,16.534,2237,0
2008-01-25,16.209,16.514,16.209,16.514,2516,0
2008-01-28,16.287,16.514,16.277,16.514,1744,0
2008-01-29,16.209,16.514,16.109,16.514,3762,0
2008-01-30,16.475,16.514,16.238,16.514,2187,0
2008-01-31,16.445,16.445,16.139,16.277,1478,0
2008-02-01,16.514,16.514,15.981,16.159,32310,0
2008-02-05,16.248,16.248,16.159,16.159,515,0
2008-02-06,16.199,16.445,16.159,16.248,1611,0
2008-02-07,16.139,16.139,16.139,16.139,133,0
2008-02-12,16.505,16.505,16.455,16.455,435,0
2008-02-15,16.297,16.297,16.218,16.218,214,0
2008-02-19,16.209,16.238,16.209,16.238,770,0
2008-02-20,16.209,16.209,15.971,15.971,1815,0
2008-02-21,16.159,16.159,16.109,16.109,11262,0
2008-02-25,16.159,16.159,16.069,16.069,53325,0
2008-02-26,16.209,16.209,15.981,15.981,214,0
2008-02-27,15.735,15.735,15.735,15.735,546,0
2008-02-28,15.971,15.971,15.971,15.971,246,0
2008-02-29,16.109,16.209,15.783,16.209,8635,0
2008-03-03,16.297,16.297,16.297,16.297,214,0
2008-03-05,16.109,16.129,16.109,16.129,522,0
2008-03-06,15.773,16.109,15.773,15.883,32997,0
2008-03-07,15.37,15.419,15.084,15.281,3462,0
2008-03-10,15.755,15.755,14.097,15.182,12238,0
2008-03-11,14.866,15.123,14.797,14.797,1638,0
2008-03-12,15.113,15.123,14.699,14.847,9743,0
2008-03-13,15.617,15.617,14.56,15.567,2708,0
2008-03-14,15.497,15.735,14.975,14.975,5867,0
2008-03-17,14.511,14.6,14.511,14.56,2271,0
2008-03-18,14.56,14.56,14.56,14.56,731,0
2008-03-19,14.274,14.59,14.107,14.59,1823,0
2008-03-20,14.886,14.886,14.107,14.324,3240,0
2008-03-24,14.56,14.896,14.136,14.56,3228,0
2008-03-25,15.054,15.054,14.61,14.61,1140,0
2008-03-26,14.354,14.807,14.324,14.659,2351,0
2008-03-27,14.274,14.393,14.274,14.393,879,0
2008-03-28,15.488,15.497,14.324,14.324,4114,0
2008-03-31,14.56,15.271,14.56,15.271,3436,0
2008-04-01,14.58,14.58,14.58,14.58,214,0
2008-04-03,14.344,14.344,14.344,14.344,112,0
2008-04-04,14.324,15.034,14.324,15.034,4090,0
2008-04-07,15.459,15.459,14.797,15.034,1476,0
2008-04-09,15.034,15.36,15.034,15.034,2804,0
2008-04-10,14.876,15.291,14.57,14.57,779,0
2008-04-15,14.866,15.271,14.866,15.034,7450,0
2008-04-16,14.896,15.36,14.699,15.034,3141,0
2008-04-17,14.57,14.57,14.511,14.56,129959,0
2008-04-18,15.044,15.044,14.62,14.65,1367,0
2008-04-21,15.38,15.38,14.097,14.107,4290,0
2008-04-22,13.998,13.998,13.998,13.998,105,0
2008-04-23,14.048,14.048,14.048,14.048,105,0
2008-04-24,15.015,15.015,14.995,14.995,425,0
2008-04-25,14.857,14.857,14.127,14.127,705,0
2008-04-28,14.314,14.965,13.998,13.998,329,0
2008-04-30,13.998,14.018,13.998,13.998,1661,0
2008-05-01,13.998,13.998,13.11,13.86,2129,0
2008-05-02,13.91,13.91,13.347,13.347,126,0
2008-05-05,13.614,13.633,13.614,13.624,974,0
2008-05-06,13.732,14.284,12.687,13.15,10881,0
2008-05-07,13.06,13.06,13.06,13.06,435,0
2008-05-08,13.06,13.06,12.963,13.012,533,0
2008-05-09,12.884,12.884,12.638,12.638,535,0
2008-05-12,12.687,12.726,12.657,12.687,2981,0
2008-05-13,12.687,12.687,12.687,12.687,852,0
2008-05-14,12.726,12.726,12.498,12.498,1597,0
2008-05-15,12.45,13.1,12.45,13.1,137,0
2008-05-16,12.982,12.982,12.125,12.125,3940,0
2008-05-19,12.115,12.125,12.115,12.125,1868,0
2008-05-20,12.125,12.212,12.125,12.212,2023,0
2008-05-21,12.391,12.391,12.212,12.212,1001,0
2008-05-22,12.125,12.322,12.125,12.312,2641,0
2008-05-23,12.322,12.518,12.312,12.312,834,0
2008-05-27,12.992,13.14,12.784,13.11,6847,0
2008-05-28,12.814,12.844,12.784,12.784,1620,0
2008-05-29,12.794,12.794,12.794,12.794,413,0
2008-05-30,13.022,13.12,12.774,12.982,1727,0
2008-06-02,12.814,13.15,12.814,13.15,1171,0
2008-06-03,12.904,13.14,12.774,13.14,1221,0
2008-06-04,12.814,12.982,12.774,12.982,779,0
2008-06-05,12.934,12.934,12.638,12.647,2696,0
2008-06-06,12.618,12.736,12.588,12.736,4009,0
2008-06-09,12.508,12.508,12.43,12.43,14268,0
2008-06-10,12.924,12.992,12.904,12.924,3533,0
2008-06-11,12.202,12.687,12.115,12.677,4105,0
2008-06-12,12.677,12.687,12.262,12.262,319,0
2008-06-13,12.162,12.498,12.115,12.125,4209,0
2008-06-18,12.115,12.115,12.115,12.115,804,0
2008-06-19,11.996,11.996,11.513,11.936,3569,0
2008-06-20,11.523,11.523,10.752,10.871,7289,0
2008-06-23,11.167,11.167,10.457,10.565,14190,0
2008-06-24,10.516,10.516,9.973,10.319,3491,0
2008-06-25,10.605,10.713,9.865,9.914,14105,0
2008-06-26,9.865,9.865,9.579,9.579,2818,0
2008-06-27,9.579,9.796,9.3913,9.4506,5930,0
2008-06-30,9.3913,9.3913,9.1646,9.2632,8853,0
2008-07-01,9.1646,9.1646,8.553,8.5726,11716,0
2008-07-02,8.553,8.9278,8.4542,8.8292,5747,0
2008-07-07,9.0659,9.3026,9.0659,9.3026,533,0
2008-07-08,9.0856,9.3816,9.0856,9.352,1612,0
2008-07-09,9.1744,9.3224,9.1448,9.1448,2543,0
2008-07-10,9.2533,9.2533,8.405,8.405,23141,0
2008-07-11,8.5036,8.5036,7.9906,8.2865,7187,0
2008-07-14,8.2176,8.2176,7.1915,7.1915,13703,0
2008-07-15,7.3691,7.4973,7.0732,7.3889,5359,0
2008-07-16,7.3987,7.8525,7.1422,7.7242,19159,0
2008-07-17,8.0992,9.1744,8.0992,9.0166,22625,0
2008-07-18,9.0166,9.3816,8.9771,9.1646,11992,0
2008-07-21,9.3913,10.161,9.3717,9.549,12343,0
2008-07-22,9.2632,9.579,9.204,9.52,19628,0
2008-07-23,9.609,9.619,9.3913,9.609,38036,0
2008-07-24,9.628,10.26,9.3618,9.3913,18670,0
2008-07-25,9.3913,9.855,9.2336,9.2336,5181,0
2008-07-28,10.003,10.003,9.825,9.964,425,0
2008-07-29,9.5,9.944,9.2533,9.2632,3689,0
2008-07-30,9.2533,9.3816,9.2434,9.2434,4229,0
2008-07-31,9.825,9.825,9.1744,9.3322,4922,0
2008-08-01,9.895,10.161,9.865,9.865,7765,0
2008-08-04,10.329,10.427,10.151,10.339,63869,0
2008-08-05,10.339,10.339,10.339,10.339,2228,0
2008-08-06,10.22,10.339,9.905,10.329,3851,0
2008-08-07,10.053,10.339,9.983,9.983,1577,0
2008-08-08,10.339,10.339,10.053,10.062,6065,0
2008-08-11,10.309,10.329,9.895,10.161,2767,0
2008-08-12,10.319,10.329,9.914,10.329,659,0
2008-08-13,10.319,10.319,10.102,10.102,744,0
2008-08-14,9.944,10.24,9.677,9.766,7468,0
2008-08-15,9.569,9.569,9.3125,9.352,14037,0
2008-08-18,9.3913,9.628,9.3816,9.4306,11322,0
2008-08-19,9.756,9.756,9.2533,9.2533,28687,0
2008-08-20,9.3224,9.3224,9.273,9.2928,4244,0
2008-08-21,9.599,10.951,9.599,10.072,29726,0
2008-08-22,10.053,10.427,10.053,10.417,3833,0
2008-08-25,10.24,10.24,10.151,10.151,1596,0
2008-08-26,10.072,10.151,10.043,10.043,17480,0
2008-08-27,10.043,10.043,9.638,9.648,1863,0
2008-08-28,9.648,9.648,9.4904,9.4904,1775,0
2008-08-29,9.4904,9.806,9.4904,9.806,6230,0
2008-09-02,9.648,10.526,9.648,10.181,5433,0
2008-09-03,10.111,10.111,10.082,10.102,1148,0
2008-09-04,9.895,10.358,9.865,10.003,1171,0
2008-09-05,9.737,10.151,9.727,10.062,5326,0
2008-09-08,10.516,10.516,10.072,10.072,1756,0
2008-09-09,10.269,10.269,9.914,9.914,6640,0
2008-09-10,10.131,10.131,9.914,10.053,3260,0
2008-09-11,9.924,9.954,9.924,9.924,1661,0
2008-09-12,9.914,9.914,9.914,9.914,744,0
2008-09-15,9.589,9.707,9.579,9.687,2103,0
2008-09-16,9.599,9.865,8.9278,9.865,2398,0
2008-09-17,9.687,9.687,9.677,9.677,319,0
2008-09-18,9.579,10.526,9.579,10.21,12866,0
2008-09-19,10.339,11.177,10.24,10.427,52577,0
2008-09-22,10.792,10.802,9.707,10.565,16744,0
2008-09-23,10.546,10.615,9.806,9.865,8788,0
2008-09-24,10.053,10.772,9.865,9.865,1599,0
2008-09-25,10.102,10.102,10.062,10.062,214,0
2008-09-26,9.825,10.329,9.815,9.815,1458,0
2008-09-29,9.865,10.269,8.691,8.691,4045,0
2008-09-30,9.825,9.825,9.3322,9.3322,2217,0
2008-10-01,9.2632,10.033,9.2533,9.3125,5646,0
2008-10-02,10.023,10.033,9.4904,9.4904,2099,0
2008-10-03,9.3026,9.687,8.9278,8.9278,7194,0
2008-10-06,8.6121,9.4904,8.4542,9.0265,9115,0
2008-10-07,8.9278,9.2237,8.9278,9.0166,4007,0
2008-10-08,9.0166,9.1152,8.9673,9.0659,13918,0
2008-10-09,8.4838,8.8588,8.4838,8.553,9814,0
2008-10-10,8.553,8.7404,8.5036,8.5036,7483,0
2008-10-13,9.0067,9.905,9.0067,9.0166,3496,0
2008-10-14,9.1942,9.687,9.1646,9.677,3517,0
2008-10-15,9.4206,9.815,9.3913,9.815,1409,0
2008-10-16,10.013,10.802,10.013,10.802,3296,0
2008-10-17,10.802,12.42,10.802,11.74,2759,0
2008-10-20,12.677,13.15,11.74,12.914,21156,0
2008-10-21,13.15,13.15,11.74,11.866,20290,0
2008-10-22,11.74,12.864,11.74,12.026,2548,0
2008-10-23,11.295,11.71,9.825,10.782,2088,0
2008-10-24,9.4408,10.111,7.9018,9.3913,8543,0
2008-10-27,9.3913,9.628,9.3913,9.4408,87089,0
2008-10-28,8.7502,8.9673,8.7502,8.9673,2997,0
2008-10-29,9.1744,9.895,9.1744,9.865,319,0
2008-10-30,10.329,10.329,10.269,10.269,214,0
2008-10-31,9.865,10.329,9.865,10.053,3006,0
2008-11-03,9.865,10.329,9.865,9.865,3852,0
2008-11-04,9.865,9.875,9.865,9.865,425,0
2008-11-05,9.865,9.875,9.865,9.865,533,0
2008-11-06,9.865,9.924,9.865,9.895,2097,0
2008-11-07,10.111,10.24,9.954,9.964,1810,0
2008-11-10,9.983,9.983,9.954,9.954,1202,0
2008-11-11,9.964,10.003,9.954,10.003,3724,0
2008-11-12,9.964,9.964,9.944,9.944,533,0
2008-11-13,10.339,10.546,10.339,10.536,744,0
2008-11-14,10.25,10.407,9.964,10.407,1287,0
2008-11-17,9.914,9.914,9.885,9.895,425,0
2008-11-18,9.944,9.964,9.609,9.885,10281,0
2008-11-19,9.677,9.727,9.677,9.677,2677,0
2008-11-20,9.4408,9.628,9.4408,9.628,467,0
2008-11-21,9.3913,9.4013,9.1152,9.3913,5735,0
2008-11-24,9.697,10.181,9.204,9.875,4363,0
2008-11-26,10.111,10.713,10.111,10.713,214,0
2008-11-28,10.951,10.951,9.4013,10.565,957,0
2008-12-01,10.792,10.792,10.398,10.398,307,0
2008-12-02,10.921,11.839,10.852,11.839,2201,0
2008-12-03,12.332,12.332,12.075,12.292,2328,0
2008-12-04,10.181,10.181,10.181,10.181,204,0
2008-12-08,10.21,10.802,10.21,10.802,2161,0
2008-12-10,9.737,10.171,9.717,10.171,449,0
2008-12-11,9.658,9.677,9.658,9.677,100,0
2008-12-12,9.796,10.309,9.796,10.309,2760,0
2008-12-15,10.575,10.595,9.865,9.865,1745,0
2008-12-16,9.964,10.013,9.964,10.013,3286,0
2008-12-17,9.964,9.964,9.668,9.668,3360,0
2008-12-18,9.619,9.865,9.619,9.628,2734,0
2008-12-19,9.619,10.181,9.619,9.628,8776,0
2008-12-22,10.023,10.043,9.865,10.043,3246,0
2008-12-23,10.072,10.072,9.668,10.072,741,0
2008-12-24,10.22,10.476,9.885,9.885,1420,0
2008-12-26,9.619,9.865,9.619,9.776,7462,0
2008-12-29,9.993,11.473,9.993,10.951,8227,0
2008-12-30,11.304,11.304,9.677,10.092,1554,0
2008-12-31,9.905,10.842,9.875,9.934,2962,0
2009-01-02,9.865,10.339,9.865,10.339,2597,0
2009-01-05,9.914,9.914,9.3816,9.865,9899,0
2009-01-06,9.875,10.23,9.865,9.964,6082,0
2009-01-07,9.914,9.914,9.905,9.914,608,0
2009-01-08,9.895,9.895,9.717,9.815,2512,0
2009-01-09,9.766,10.26,9.717,9.747,5743,0
2009-01-12,10.072,10.092,9.727,9.727,1425,0
2009-01-13,10.092,10.092,9.865,9.865,1471,0
2009-01-14,9.747,9.747,9.747,9.747,120,0
2009-01-15,9.776,9.776,9.766,9.766,1325,0
2009-01-16,9.973,10.111,9.786,9.815,985,0
2009-01-20,10.082,10.111,10.053,10.062,2266,0
2009-01-21,10.111,10.111,9.4804,9.855,3327,0
2009-01-22,9.619,9.619,9.619,9.619,2367,0
2009-01-23,9.619,10.013,9.619,9.619,3649,0
2009-01-26,9.52,10.822,9.52,10.822,1988,0
2009-01-27,10.526,10.526,9.776,9.776,508,0
2009-01-28,9.865,9.865,9.865,9.865,1450,0
2009-01-29,10.792,10.792,9.865,9.865,264,0
2009-01-30,10.358,10.358,9.865,9.865,1416,0
2009-02-03,9.619,9.619,9.4705,9.579,2534,0
2009-02-04,9.4705,10.339,9.4705,9.52,1127,0
2009-02-05,9.569,9.569,9.3717,9.3717,791,0
2009-02-06,9.3717,9.3717,9.3717,9.3717,2945,0
2009-02-09,9.3717,9.3717,9.3717,9.3717,963,0
2009-02-10,9.1547,9.4606,9.1547,9.352,1877,0
2009-02-11,9.352,9.4705,9.3224,9.4306,3365,0
2009-02-12,9.273,9.3224,9.1251,9.1251,2553,0
2009-02-13,9.1251,9.135,9.1251,9.135,304,0
2009-02-17,9.1251,9.1251,8.4148,8.4838,2483,0
2009-02-18,8.4346,8.4542,7.8426,8.3853,10209,0
2009-02-19,8.4246,8.4346,8.3853,8.4346,1774,0
2009-02-20,8.4346,8.4346,8.1385,8.1385,4625,0
2009-02-23,7.9412,7.961,7.9412,7.961,366,0
2009-02-24,7.9116,7.9116,7.7933,7.7933,508,0
2009-02-25,7.892,8.1681,7.7933,8.1681,1327,0
2009-02-26,7.8032,8.3557,7.8032,8.1485,8576,0
2009-02-27,8.2766,8.3853,7.8229,7.9906,6526,0
2009-03-02,7.7933,7.8821,7.7933,7.8525,613,0
2009-03-03,7.7933,7.8624,7.7933,7.7933,1896,0
2009-03-04,7.7933,7.7933,7.7736,7.7736,2122,0
2009-03-05,7.6946,7.6946,7.1522,7.1522,5988,0
2009-03-06,7.8229,7.8229,7.1522,7.1522,1317,0
2009-03-09,7.3987,7.3987,7.0732,7.0732,8505,0
2009-03-10,6.945,7.892,6.945,7.3297,8255,0
2009-03-11,6.9252,7.3987,6.9252,7.3987,2212,0
2009-03-12,7.4973,8.1385,7.4481,8.1385,15259,0
2009-03-13,8.3853,8.395,8.3457,8.3853,1724,0
2009-03-16,8.622,8.622,7.9018,8.1681,2554,0
2009-03-17,8.3853,8.3853,7.892,8.3853,4358,0
2009-03-18,8.4346,8.839,8.2176,8.5825,2107,0
2009-03-19,8.6812,9.3816,8.6812,9.273,2478,0
2009-03-20,9.273,9.677,9.273,9.638,6944,0
2009-03-23,9.825,9.825,9.717,9.825,1724,0
2009-03-24,8.9081,8.9081,8.9081,8.9081,100,0
2009-03-26,9.845,9.855,8.839,8.8785,7954,0
2009-03-27,8.6318,8.8489,8.3853,8.5134,12022,0
2009-03-30,8.543,8.6318,7.892,8.5924,4836,0
2009-03-31,8.5924,9.3026,8.3853,8.395,17720,0
2009-04-01,8.8785,8.8785,7.7933,8.2865,3041,0
2009-04-02,8.3754,8.8785,8.3654,8.8785,7689,0
2009-04-03,9.273,9.658,8.9081,9.2928,5169,0
2009-04-06,8.8884,9.3224,8.8884,9.2829,1621,0
2009-04-07,8.8884,9.3224,8.1385,9.3224,3549,0
2009-04-08,9.273,9.3224,9.1843,9.204,1132,0
2009-04-09,9.3224,9.3224,8.9771,9.3026,2880,0
2009-04-13,9.3421,10.033,9.3421,10.033,7874,0
2009-04-14,10.033,10.033,8.987,9.806,3418,0
2009-04-15,9.796,10.033,9.766,9.766,1256,0
2009-04-16,9.786,10.802,9.786,10.565,15196,0
2009-04-17,10.911,11.048,10.852,11.048,3401,0
2009-04-20,11.138,11.63,9.944,10.516,14209,0
2009-04-21,10.171,10.171,9.737,9.737,364,0
2009-04-22,9.905,9.905,9.905,9.905,204,0
2009-04-23,9.51,9.51,9.51,9.51,771,0
2009-04-24,9.717,10.476,9.717,10.368,1626,0
2009-04-27,10.615,10.752,9.914,10.349,7928,0
2009-04-28,10.684,10.743,9.934,10.496,5182,0
2009-04-29,10.092,10.635,10.092,10.466,3137,0
2009-04-30,10.664,10.664,10.171,10.171,1420,0
2009-05-01,10.111,10.417,10.111,10.417,4098,0
2009-05-04,10.645,10.645,10.625,10.625,389,0
2009-05-05,10.546,10.625,10.358,10.358,3910,0
2009-05-06,10.171,10.378,10.033,10.25,2433,0
2009-05-07,10.368,10.368,10.358,10.358,1748,0
2009-05-08,10.645,10.655,10.645,10.655,886,0
2009-05-12,10.645,10.852,10.585,10.585,1927,0
2009-05-13,10.358,10.575,10.358,10.358,1907,0
2009-05-14,10.457,10.526,10.457,10.526,1167,0
2009-05-15,10.536,10.556,10.536,10.556,508,0
2009-05-18,10.526,10.556,10.496,10.506,1973,0
2009-05-19,10.358,10.358,10.358,10.358,508,0
2009-05-20,10.358,10.516,10.358,10.516,1013,0
2009-05-21,10.19,10.378,10.19,10.289,1116,0
2009-05-22,10.131,11.364,10.131,11.344,11666,0
2009-05-26,11.7,11.986,11.581,11.759,3158,0
2009-05-27,11.759,11.769,11.404,11.444,3022,0
2009-05-28,11.66,11.67,11.493,11.493,608,0
2009-05-29,11.048,11.829,11.048,11.829,3073,0
2009-06-01,11.829,11.839,11.404,11.829,2534,0
2009-06-02,11.839,11.849,11.839,11.839,5084,0
2009-06-03,11.6,11.839,11.581,11.789,10972,0
2009-06-04,11.483,11.819,11.483,11.63,1783,0
2009-06-05,11.59,11.59,11.314,11.314,1828,0
2009-06-09,11.324,11.334,10.635,10.674,4808,0
2009-06-10,10.941,11.108,10.842,10.842,1925,0
2009-06-12,11.148,11.148,11.148,11.148,1419,0
2009-06-15,10.881,10.881,10.852,10.852,929,0
2009-06-16,10.852,10.852,10.2,10.615,1216,0
2009-06-17,10.062,10.822,10.062,10.822,525,0
2009-06-18,10.645,10.655,10.645,10.655,219,0
2009-06-19,10.111,10.792,9.875,10.447,12832,0
2009-06-22,10.466,10.703,10.447,10.457,1823,0
2009-06-23,10.457,10.457,10.457,10.457,552,0
2009-06-24,10.506,10.605,10.457,10.476,4056,0
2009-06-26,10.832,10.852,10.645,10.852,3284,0
2009-06-29,10.842,10.881,10.842,10.881,2332,0
2009-06-30,10.605,10.605,10.427,10.466,1705,0
2009-07-02,10.516,10.516,10.25,10.26,4632,0
2009-07-06,10.26,10.26,10.26,10.26,709,0
2009-07-07,10.506,10.506,10.24,10.289,2412,0
2009-07-08,9.815,10.556,9.815,10.161,2838,0
2009-07-09,10.842,10.842,10.349,10.407,8173,0
2009-07-13,9.875,9.875,9.875,9.875,477,0
2009-07-14,10.546,10.556,10.24,10.476,880,0
2009-07-15,10.19,10.556,10.19,10.556,2091,0
2009-07-16,10.476,10.556,10.437,10.437,1470,0
2009-07-17,10.506,10.605,10.506,10.506,1678,0
2009-07-20,10.556,10.605,9.973,10.21,2885,0
2009-07-21,9.865,10.457,9.865,10.131,1133,0
2009-07-22,9.865,10.358,9.865,10.358,1041,0
2009-07-23,9.619,10.25,9.559,10.161,1731,0
2009-07-24,10.407,10.407,9.865,10.053,4985,0
2009-07-27,10.082,10.082,9.4606,9.875,12204,0
2009-07-28,8.8884,8.8884,7.6946,7.9314,38308,0
2009-07-29,7.892,8.3557,7.892,8.3457,11890,0
2009-07-30,8.5924,8.8884,8.395,8.4346,26288,0
2009-07-31,8.9475,9.3322,8.8785,8.8785,6823,0
2009-08-03,8.9081,8.9278,8.8785,8.8884,3181,0
2009-08-04,8.3062,8.9278,8.3062,8.9278,11800,0
2009-08-05,8.9179,9.3224,8.4444,8.8884,10427,0
2009-08-06,8.8982,8.9673,8.8884,8.8884,608,0
2009-08-07,8.6022,8.9771,8.6022,8.9771,4504,0
2009-08-10,8.7207,9.3224,8.7207,8.9771,3052,0
2009-08-11,8.7207,8.7305,8.7207,8.7207,975,0
2009-08-12,8.7601,8.77,8.7207,8.7207,1266,0
2009-08-13,8.7207,8.7207,8.7207,8.7207,880,0
2009-08-14,8.0992,8.0992,8.0597,8.0696,672,0
2009-08-17,7.7933,8.2471,7.7933,7.9906,6195,0
2009-08-18,7.9906,8.0104,7.9906,8.0004,608,0
2009-08-19,8.0301,8.1385,8.0301,8.1385,224,0
2009-08-21,7.9906,8.3853,7.9906,8.3853,304,0
2009-08-24,8.3853,8.3853,8.3853,8.3853,0,0
2009-08-25,8.0893,8.188,8.0893,8.188,1204,0
2009-08-26,8.188,8.2176,7.7933,8.1288,2300,0
2009-08-27,8.3853,8.3853,8.3261,8.3358,4462,0
2009-08-28,8.1385,8.3358,7.9906,7.9906,1850,0
2009-08-31,7.8624,7.9018,7.8624,7.9018,244,0
2009-09-01,7.9018,7.9018,7.9018,7.9018,0,0
2009-09-02,7.9018,7.9018,7.9018,7.9018,100,0
2009-09-03,7.9018,7.9018,7.8821,7.8821,787,0
2009-09-04,7.892,7.892,7.6453,7.6453,8732,0
2009-09-08,7.7834,7.7933,7.7736,7.7736,2429,0
2009-09-09,7.7933,7.7933,7.6453,7.6453,2229,0
2009-09-10,7.6453,7.6453,7.6453,7.6453,661,0
2009-09-11,7.6946,7.6946,7.5961,7.5961,6507,0
2009-09-14,7.4973,7.4973,7.4481,7.4481,1556,0
2009-09-15,7.4973,7.5961,7.4973,7.5961,719,0
2009-09-16,7.4481,7.4481,7.3494,7.3987,1959,0
2009-09-17,7.5961,7.5961,7.3987,7.5961,2157,0
2009-09-18,7.5961,7.6946,7.3987,7.6946,4902,0
2009-09-21,7.3987,7.3987,7.3987,7.3987,204,0
2009-09-22,7.665,7.892,7.665,7.892,4277,0
2009-09-25,7.892,7.892,7.892,7.892,100,0
2009-09-28,7.5565,7.7341,7.5565,7.6453,2134,0
2009-09-29,7.6749,7.6749,7.3987,7.6749,3171,0
2009-09-30,7.6553,7.6553,7.5763,7.5961,508,0
2009-10-01,7.3494,7.5961,7.3198,7.5467,3142,0
2009-10-02,7.5467,7.5565,7.3001,7.5565,3095,0
2009-10-05,7.5467,7.5467,7.3001,7.3987,4091,0
2009-10-06,7.4973,7.4973,7.1126,7.1522,5217,0
2009-10-07,7.3001,7.3987,7.3001,7.3198,55081,0
2009-10-08,7.3494,7.4875,7.3001,7.3001,7826,0
2009-10-09,7.3001,7.3987,7.2507,7.3987,23131,0
2009-10-12,7.4481,7.4481,7.3494,7.3593,10657,0
2009-10-13,7.3987,7.5665,7.3001,7.5665,1691,0
2009-10-14,7.5665,7.5961,7.5467,7.5763,1231,0
2009-10-15,7.3987,7.6849,7.3987,7.6749,2086,0
2009-10-16,7.5961,7.6946,7.5861,7.6946,2538,0
2009-10-19,7.5961,7.6157,7.3001,7.3001,16487,0
2009-10-20,7.3691,7.6157,6.5701,7.231,62760,0
2009-10-21,7.3395,7.7441,7.2606,7.7441,11408,0
2009-10-22,7.5961,7.8722,7.0042,7.6453,3472,0
2009-10-23,7.5961,7.5961,7.1027,7.1522,2905,0
2009-10-26,7.1522,7.1619,6.6095,6.6588,7298,0
2009-10-27,6.6095,6.6687,6.6095,6.6095,2382,0
2009-10-28,6.6095,6.6095,6.0177,6.0177,9157,0
2009-10-29,6.057,6.4417,6.0177,6.0177,5554,0
2009-10-30,6.0473,6.2445,6.0177,6.0374,2076,0
2009-11-02,6.0769,6.4024,6.057,6.057,1426,0
2009-11-03,6.3728,6.3728,6.1261,6.3137,4835,0
2009-11-04,6.4024,6.9055,6.3137,6.9055,6202,0
2009-11-05,6.4813,6.7279,6.4813,6.6391,5657,0
2009-11-06,6.6588,7.3691,6.6095,6.8068,10850,0
2009-11-09,6.8167,6.8167,6.8167,6.8167,404,0
2009-11-10,6.6095,6.9055,6.3728,6.9055,2689,0
2009-11-12,6.8858,7.3001,6.3529,7.3001,1014,0
2009-11-13,6.8759,6.8759,6.8759,6.8759,812,0
2009-11-17,6.4517,7.0042,6.4121,7.0042,4227,0
2009-11-18,6.6588,6.9055,6.6588,6.9055,709,0
2009-11-19,6.4121,6.8562,6.4121,6.8562,3177,0
2009-11-20,6.8562,6.8562,6.6588,6.8068,1294,0
2009-11-23,6.8068,6.8068,6.0177,6.2149,8065,0
2009-11-24,6.2249,6.3137,6.0473,6.0769,2091,0
2009-11-25,6.057,6.3925,6.057,6.3728,1899,0
2009-11-27,6.0177,6.0177,6.0177,6.0177,184,0
2009-11-30,6.5503,6.5503,6.2149,6.2149,438,0
2009-12-01,6.4024,6.8068,6.1754,6.1754,9519,0
2009-12-02,6.1953,6.2741,5.919,6.057,14946,0
2009-12-03,6.1261,6.1853,6.1261,6.1657,2417,0
2009-12-07,6.2346,6.6588,6.2149,6.2149,5885,0
2009-12-08,6.7772,6.7772,6.3037,6.5997,47205,0
2009-12-09,6.5503,7.1522,6.5503,6.8068,27732,0
2009-12-10,6.8068,7.0634,6.6687,6.6687,12652,0
2009-12-11,6.6884,6.8562,6.6884,6.7476,2943,0
2009-12-14,6.8956,7.093,6.718,6.9055,21088,0
2009-12-15,6.9055,6.9055,6.7575,6.7575,1411,0
2009-12-16,6.9252,6.9548,6.718,6.718,11341,0
2009-12-17,6.6687,6.7476,6.4813,6.7083,14384,0
2009-12-18,6.6095,6.6983,6.5602,6.5602,1432,0
2009-12-21,6.797,6.9154,6.6687,6.7675,8997,0
2009-12-22,6.8068,7.0238,6.797,6.9055,5584,0
2009-12-23,7.1027,7.1027,6.8562,6.8858,3700,0
2009-12-24,7.0732,7.093,7.0732,7.093,304,0
2009-12-28,7.083,7.083,6.9646,6.9646,688,0
2009-12-29,7.0534,7.1522,6.9154,7.1522,31743,0
2009-12-30,7.1027,7.3494,7.1027,7.2507,6294,0
2009-12-31,7.3198,7.8426,7.2014,7.7538,15102,0
2010-01-04,7.8426,7.892,7.5467,7.5467,20216,0
2010-01-05,7.6257,8.0301,7.6257,7.8032,139514,0
2010-01-06,7.8821,7.8821,7.6257,7.8426,14293,0
2010-01-07,7.8328,7.8722,7.6749,7.7441,3148,0
2010-01-08,7.6453,7.7933,7.6453,7.7441,3219,0
2010-01-11,7.6553,7.892,7.6553,7.892,6458,0
2010-01-12,7.7045,7.892,7.6946,7.892,2832,0
2010-01-13,7.9412,7.9412,7.7441,7.892,12944,0
2010-01-14,7.8032,7.9216,7.7933,7.9216,1332,0
2010-01-15,8.0104,8.1089,7.9412,8.04,3399,0
2010-01-19,8.1385,8.3853,7.9906,8.1288,275438,0
2010-01-20,7.9512,8.1385,7.9512,8.1385,6003,0
2010-01-21,8.1385,8.3853,8.1385,8.2273,14256,0
2010-01-22,8.2669,8.2669,7.9412,7.9708,3398,0
2010-01-25,7.9314,8.1189,7.7933,7.7933,4097,0
2010-01-26,7.813,7.892,7.7538,7.8525,20332,0
2010-01-27,7.7933,7.7933,7.7242,7.7242,13139,0
2010-01-28,7.7834,7.9314,7.7834,7.892,7218,0
2010-01-29,7.7933,7.9018,7.7933,7.892,68642,0
2010-02-01,7.892,7.9412,7.6553,7.7933,13233,0
2010-02-02,7.7538,7.9412,7.665,7.9412,15727,0
2010-02-03,7.7538,7.9412,7.7441,7.892,26616,0
2010-02-04,7.7145,8.1089,7.6946,7.892,5879,0
2010-02-05,8.0301,8.04,7.7441,7.892,4402,0
2010-02-08,7.892,7.892,7.892,7.892,1013,0
2010-02-09,7.8426,7.892,7.7441,7.8426,11378,0
2010-02-10,7.8821,7.8821,7.7933,7.7933,12567,0
2010-02-11,7.7933,7.7933,7.6946,7.6946,304081,0
2010-02-12,7.7242,7.892,7.6946,7.892,10285,0
2010-02-16,7.7045,7.813,7.7045,7.7933,2700,0
2010-02-17,7.892,7.892,7.7441,7.7441,1791,0
2010-02-19,7.6946,7.7242,7.6453,7.6553,2856,0
2010-02-22,7.6453,7.7045,7.6453,7.6946,2963,0
2010-02-23,7.6946,7.6946,7.5961,7.5961,3269,0
2010-02-24,7.6453,7.6453,7.5961,7.5961,967,0
2010-02-25,7.7538,7.7834,7.5467,7.5467,4120,0
2010-02-26,7.5763,7.7637,7.5565,7.6849,610,0
2010-03-01,7.5565,7.5565,7.5467,7.5467,2078,0
2010-03-03,7.5467,7.6946,7.5467,7.6453,6728,0
2010-03-04,7.5861,7.8821,7.5467,7.6157,2639,0
2010-03-05,7.6453,7.6453,7.6453,7.6453,608,0
2010-03-08,7.6453,7.892,7.3987,7.4481,4011,0
2010-03-09,7.4481,7.6058,7.3987,7.5861,8816,0
2010-03-10,7.4086,7.4086,7.3987,7.3987,1646,0
2010-03-11,7.3987,7.6453,7.3987,7.6453,7671,0
2010-03-12,7.5665,7.6946,7.5467,7.6453,3307,0
2010-03-15,7.4973,7.892,7.4973,7.8821,14848,0
2010-03-16,7.8525,7.8821,7.6058,7.6257,5451,0
2010-03-17,7.8426,7.8426,7.6453,7.6453,2229,0
2010-03-18,7.7538,7.8426,7.6453,7.7341,1420,0
2010-03-19,7.7933,7.8426,7.6553,7.8426,9685,0
2010-03-22,7.7736,7.7933,7.6946,7.7242,3570,0
2010-03-23,7.6553,7.8426,7.6553,7.8426,7207,0
2010-03-24,7.7637,7.8426,7.7637,7.8426,1215,0
2010-03-25,7.8426,7.8426,7.813,7.813,2028,0
2010-03-26,7.8525,7.8624,7.7933,7.8328,1013,0
2010-03-29,7.7441,7.7441,7.665,7.6849,1116,0
2010-03-30,7.7933,7.892,7.7834,7.892,3618,0
2010-03-31,7.7538,7.8821,7.7341,7.8821,27789,0
2010-04-01,7.892,7.892,7.7933,7.813,3357,0
2010-04-05,7.8229,7.8821,7.7933,7.8426,14167,0
2010-04-06,7.813,7.9906,7.7933,7.9906,11689,0
2010-04-07,7.9412,8.04,7.9412,8.04,12257,0
2010-04-08,7.9906,8.2669,7.9906,8.188,4359,0
2010-04-09,8.0696,8.3161,8.0696,8.3161,235,0
2010-04-12,8.0696,8.2766,8.04,8.1584,3733,0
2010-04-13,8.1288,8.2373,8.1288,8.2373,341,0
2010-04-14,8.1385,8.3754,8.1385,8.2965,9061,0
2010-04-15,8.1485,8.1485,8.1485,8.1485,224,0
2010-04-16,8.1485,8.1584,8.1385,8.1385,3280,0
2010-04-19,8.2273,8.2273,7.9412,8.1781,3813,0
2010-04-20,8.2569,8.2766,8.188,8.2569,4257,0
2010-04-21,8.3654,8.3853,8.2865,8.3853,6621,0
2010-04-22,8.3358,8.3754,8.2865,8.3358,13127,0
2010-04-23,8.5134,8.7897,8.3358,8.4838,8666,0
2010-04-26,8.6812,8.6812,8.5332,8.5825,7704,0
2010-04-27,8.553,8.553,8.4346,8.4346,2366,0
2010-04-28,8.2865,8.4838,8.2865,8.4838,7029,0
2010-04-29,8.3557,8.5134,8.3557,8.3853,5706,0
2010-04-30,8.405,8.6516,8.405,8.5134,17638,0
2010-05-03,8.553,8.6812,8.4838,8.6121,18655,0
2010-05-04,8.474,8.6713,8.2965,8.5825,10434,0
2010-05-05,8.5332,8.6713,8.3358,8.3358,18769,0
2010-05-06,8.2865,8.3754,8.1385,8.2373,20808,0
2010-05-07,8.5234,8.5234,7.9906,8.2373,7632,0
2010-05-10,7.9116,8.3358,7.9116,8.2865,8614,0
2010-05-11,8.2373,8.3557,8.2373,8.2373,10472,0
2010-05-12,8.3161,8.3261,8.2865,8.3261,22691,0
2010-05-13,8.2865,8.395,8.2373,8.395,17291,0
2010-05-14,8.4938,8.6417,8.3853,8.3853,4735,0
2010-05-17,8.2373,8.2373,8.2373,8.2373,906,0
2010-05-18,8.2865,8.3754,8.2077,8.2373,4921,0
2010-05-19,8.2373,8.2373,8.188,8.188,709,0
2010-05-20,8.0498,8.0498,7.6946,7.6946,2872,0
2010-05-21,7.6257,7.8426,7.6157,7.6849,9305,0
2010-05-24,7.6354,7.8032,7.5961,7.7441,3674,0
2010-05-25,7.7538,7.7736,7.6058,7.6553,1824,0
2010-05-26,7.7441,7.892,7.6553,7.6553,2632,0
2010-05-27,7.9412,8.2373,7.8328,7.9412,89983,0
2010-05-28,7.9412,7.9906,7.9412,7.9906,7400,0
2010-06-01,7.9018,7.9018,7.8426,7.8624,8991,0
2010-06-02,7.8821,7.892,7.5665,7.5665,15613,0
2010-06-03,7.8426,8.0104,7.5961,7.9116,11012,0
2010-06-04,7.892,7.892,7.6453,7.6453,6371,0
2010-06-07,7.5961,7.7045,7.5565,7.6453,2231,0
2010-06-08,7.5467,7.5961,7.4973,7.5961,16742,0
2010-06-09,7.5467,7.665,7.4973,7.665,2202,0
2010-06-10,7.6553,7.8426,7.6553,7.7045,6729,0
2010-06-11,7.6553,7.8229,7.6453,7.6453,1174,0
2010-06-14,7.6058,7.7637,7.6058,7.6749,608,0
2010-06-15,7.5961,7.6946,7.5073,7.6946,15634,0
2010-06-16,7.5961,7.8426,7.4481,7.7441,48032,0
2010-06-17,7.7933,7.7933,7.6946,7.6946,1216,0
2010-06-18,7.7242,7.7242,7.5073,7.5073,1920,0
2010-06-21,7.4973,7.6946,7.4973,7.5467,1374,0
2010-06-22,7.6946,7.6946,7.5073,7.5073,6994,0
2010-06-23,7.4973,7.4973,7.4973,7.4973,100,0
2010-06-24,7.6453,7.6946,7.6453,7.6453,1520,0
2010-06-25,7.4973,7.4973,7.4973,7.4973,222,0
2010-06-28,7.7145,7.7145,7.1718,7.2014,26056,0
2010-06-29,7.2014,7.3001,7.1522,7.3001,10322,0
2010-06-30,7.379,7.3889,7.3001,7.3691,6690,0
2010-07-01,7.3297,7.4777,7.1619,7.3593,8515,0
2010-07-02,7.3987,7.3987,7.1619,7.1619,6436,0
2010-07-06,7.1619,7.3099,7.1522,7.1818,4987,0
2010-07-07,7.1027,7.1522,7.1027,7.1522,709,0
2010-07-08,7.1915,7.2014,7.1522,7.1522,2521,0
2010-07-09,7.1522,7.1522,6.9548,7.0436,23299,0
2010-07-12,7.0042,7.2014,7.0042,7.1522,6150,0
2010-07-13,7.2507,7.2507,6.9548,7.014,18011,0
2010-07-14,6.9548,6.9548,6.7083,6.866,214655,0
2010-07-15,6.9055,7.2606,6.7083,6.9844,6537,0
2010-07-16,6.7871,7.0338,6.7379,6.9746,1581,0
2010-07-19,6.9154,6.9154,6.6588,6.7083,4173,0
2010-07-20,6.5799,6.8266,6.5602,6.7871,6472,0
2010-07-21,6.8068,6.8956,6.8068,6.8956,993,0
2010-07-22,7.0534,7.0534,6.9055,6.9154,5066,0
2010-07-23,6.9055,6.9055,6.8068,6.866,9182,0
2010-07-26,6.8266,6.8266,6.6884,6.6884,1484,0
2010-07-27,6.8266,6.8562,6.8266,6.8562,1430,0
2010-07-28,6.9055,6.9055,6.7279,6.7279,3098,0
2010-07-29,6.8562,6.8562,6.7083,6.7083,4568,0
2010-07-30,6.797,7.0534,6.718,7.0436,7301,0
2010-08-02,7.0534,7.0534,6.718,6.9746,3610,0
2010-08-03,6.9252,7.0534,6.9055,7.0534,6133,0
2010-08-04,6.9646,6.9646,6.9646,6.9646,709,0
2010-08-05,6.9646,6.9646,6.9646,6.9646,100,0
2010-08-09,6.9154,6.9154,6.7083,6.8463,3171,0
2010-08-10,6.7575,6.7575,6.6588,6.6588,4204,0
2010-08-11,6.6588,6.6588,6.3728,6.3728,7758,0
2010-08-12,6.4813,6.4911,6.4615,6.4615,20882,0
2010-08-13,6.4121,6.4615,6.3137,6.3137,6210,0
2010-08-16,6.3629,6.3629,6.2149,6.2249,6154,0
2010-08-17,6.2249,6.2249,6.0866,6.1953,8899,0
2010-08-18,6.0966,6.2149,6.0966,6.2149,5885,0
2010-08-19,6.2149,6.2149,5.8697,6.0177,19831,0
2010-08-20,6.1657,6.1754,5.919,5.919,2823,0
2010-08-23,5.919,5.9289,5.919,5.919,14247,0
2010-08-24,5.919,5.9682,5.919,5.9682,1668,0
2010-08-25,5.9682,6.1065,5.919,5.9978,2097,0
2010-08-26,5.919,5.9289,5.7907,5.9289,4473,0
2010-08-27,5.8202,5.9881,5.771,5.919,9960,0
2010-08-30,5.7907,6.0769,5.7907,5.919,6691,0
2010-08-31,6.0866,6.0866,5.8202,5.919,4316,0
2010-09-01,5.8993,6.0177,5.8006,5.909,5044,0
2010-09-02,5.919,5.9782,5.8302,5.8894,64407,0
2010-09-03,5.8598,5.8894,5.771,5.8697,15993,0
2010-09-07,5.7907,5.7907,5.6231,5.7118,11589,0
2010-09-08,5.7217,5.8202,5.6723,5.7513,10772,0
2010-09-09,5.7315,5.7809,5.5737,5.6723,21582,0
2010-09-10,5.8302,5.919,5.7217,5.919,16569,0
2010-09-13,5.909,5.919,5.771,5.771,34488,0
2010-09-14,5.8202,5.8302,5.8202,5.8302,3142,0
2010-09-15,5.771,5.8598,5.7414,5.8498,5596,0
2010-09-16,5.771,5.909,5.7217,5.8598,10295,0
2010-09-17,5.919,5.919,5.771,5.8894,7041,0
2010-09-20,5.8302,5.8697,5.7513,5.7611,6927,0
2010-09-21,5.8598,5.8598,5.771,5.771,825,0
2010-09-22,5.8006,5.919,5.7809,5.7809,15914,0
2010-09-23,5.7217,5.7217,5.7217,5.7217,588,0
2010-09-24,5.8697,5.8894,5.7315,5.7513,2213,0
2010-09-27,5.7217,5.8202,5.7217,5.7513,2915,0
2010-09-28,5.7513,6.1557,5.7513,6.1162,47050,0
2010-09-29,6.1557,6.2545,6.067,6.2545,46865,0
2010-09-30,6.2937,6.5009,6.0769,6.1953,50792,0
2010-10-01,6.1953,6.4024,6.1953,6.2642,3807,0
2010-10-04,6.2642,6.2642,6.0274,6.1162,1840,0
2010-10-05,6.1162,6.1657,6.057,6.1657,1348,0
2010-10-06,6.0769,6.0769,6.0374,6.0374,1332,0
2010-10-08,6.0274,6.0274,5.9782,5.9782,1503,0
2010-10-11,5.9978,6.0078,5.8697,5.9289,6054,0
2010-10-12,6.0078,6.0177,5.9289,5.9289,2553,0
2010-10-13,5.8993,6.057,5.8993,5.919,14699,0
2010-10-14,5.8794,5.919,5.8697,5.919,1925,0
2010-10-18,5.8794,5.8993,5.8302,5.8993,1205,0
2010-10-19,5.8794,5.9289,5.8202,5.9289,5956,0
2010-10-20,5.8598,5.919,5.8598,5.919,2901,0
2010-10-21,5.8697,5.909,5.7809,5.909,2433,0
2010-10-22,5.7809,5.8202,5.6231,5.6231,13435,0
2010-10-25,5.6131,5.7118,5.4554,5.6131,7284,0
2010-10-26,5.6131,5.6625,5.4554,5.6231,6025,0
2010-10-27,5.6231,5.6231,5.4554,5.5835,1678,0
2010-10-28,5.5343,5.7315,5.4554,5.5243,10570,0
2010-10-29,5.5935,5.7414,5.5737,5.6723,1111,0
2010-11-02,5.5737,5.6723,5.5737,5.6723,36888,0
2010-11-03,5.6723,5.6921,5.6723,5.6723,26648,0
2010-11-04,5.6329,5.919,5.6329,5.8697,4955,0
2010-11-05,5.8302,5.919,5.8202,5.909,26608,0
2010-11-08,5.8202,5.8598,5.7217,5.8598,569,0
2010-11-09,5.8697,5.8697,5.6723,5.8202,16446,0
2010-11-10,5.7217,5.8598,5.7217,5.8105,9660,0
2010-11-11,5.8202,5.8202,5.8202,5.8202,1013,0
2010-11-12,5.771,5.8401,5.6723,5.6723,95154,0
2010-11-15,5.6822,5.8894,5.4751,5.6427,5384,0
2010-11-17,5.6231,5.6723,5.4355,5.5243,4083,0
2010-11-18,5.5343,5.7118,5.4751,5.7118,3716,0
2010-11-19,5.5737,5.7611,5.5737,5.7611,2748,0
2010-11-22,5.6231,5.6231,5.6231,5.6231,709,0
2010-11-23,5.5835,5.6329,5.5145,5.5145,828,0
2010-11-24,5.4751,5.6427,5.4751,5.4751,7111,0
2010-11-26,5.4258,5.4849,5.4258,5.4849,600,0
2010-11-29,5.4751,5.5243,5.4751,5.5243,608,0
2010-11-30,5.4751,5.5243,5.4751,5.4751,4965,0
2010-12-01,5.6231,5.6231,5.4751,5.5737,28945,0
2010-12-02,5.5935,5.6033,5.5737,5.5737,1520,0
2010-12-03,5.5737,5.5737,5.5737,5.5737,6341,0
2010-12-06,5.5243,5.6723,5.5243,5.6033,54132,0
2010-12-07,5.5737,5.6231,5.5737,5.5737,9724,0
2010-12-08,5.5539,5.6723,5.5539,5.6033,13976,0
2010-12-09,5.5737,5.5737,5.5737,5.5737,1652,0
2010-12-10,5.5737,5.7118,5.5539,5.6329,19689,0
2010-12-13,5.5737,5.6723,5.5737,5.5835,2844,0
2010-12-14,5.5737,5.6131,5.5737,5.6131,608,0
2010-12-15,5.5737,5.6329,5.5737,5.6329,1571,0
2010-12-16,5.6033,5.6625,5.5243,5.6625,15124,0
2010-12-17,5.6427,5.8202,5.6033,5.6231,17225,0
2010-12-20,5.6822,5.7315,5.6329,5.6822,1392,0
2010-12-21,5.771,5.919,5.6723,5.919,11316,0
2010-12-22,5.9386,6.0177,5.8697,5.8794,49629,0
2010-12-23,5.8498,6.0177,5.8498,5.9289,23334,0
2010-12-27,5.8697,5.8697,5.8697,5.8697,572,0
2010-12-28,5.909,6.0177,5.8697,5.9978,4594,0
2010-12-29,5.8697,5.919,5.8697,5.8697,6834,0
2010-12-30,5.919,5.9682,5.8697,5.9682,1385,0
2010-12-31,5.8794,5.9682,5.8794,5.919,2374,0
2011-01-03,5.8697,6.1557,5.8697,6.1458,7325,0
2011-01-04,6.1261,6.1261,5.919,6.0177,4071,0
2011-01-05,6.0078,6.1657,6.0078,6.0769,42106,0
2011-01-06,6.0769,6.1361,6.0177,6.1361,1949,0
2011-01-07,6.0866,6.1458,6.057,6.0866,2039,0
2011-01-10,6.0177,6.1557,5.9585,6.0866,27467,0
2011-01-11,5.9682,6.1953,5.9682,6.1953,689,0
2011-01-12,6.2642,6.3333,6.2249,6.2249,3733,0
2011-01-13,6.2249,6.4024,6.2249,6.3529,3122,0
2011-01-14,6.4121,6.4121,6.4121,6.4121,5069,0
2011-01-18,6.4121,6.5503,6.2642,6.4813,2409,0
2011-01-19,6.5207,6.5503,6.4911,6.5207,2596,0
2011-01-20,6.4615,6.5602,6.4615,6.5602,10580,0
2011-01-21,6.5602,6.6588,6.5503,6.6491,5003,0
2011-01-24,6.6491,6.6491,6.5405,6.6391,5343,0
2011-01-25,6.5207,6.5207,6.2642,6.4615,10914,0
2011-01-26,6.3233,6.5997,6.3233,6.5701,3779,0
2011-01-27,6.5602,6.5602,6.5602,6.5602,291,0
2011-01-28,6.5602,6.5898,6.2149,6.5799,19402,0
2011-01-31,6.5701,6.5701,6.2642,6.4615,1902,0
2011-02-01,6.4024,6.4024,6.1261,6.3925,1516,0
2011-02-02,6.3529,6.3629,6.3137,6.3137,118846,0
2011-02-03,6.3529,6.4517,6.1657,6.4517,9021,0
2011-02-04,6.1754,6.5602,6.1754,6.5602,10117,0
2011-02-07,6.4221,6.5602,6.4121,6.5602,698,0
2011-02-08,6.5109,6.5602,6.3825,6.4121,8044,0
2011-02-09,6.2545,6.4121,6.2545,6.4121,1216,0
2011-02-10,6.4121,6.4121,6.3137,6.3728,3224,0
2011-02-11,6.3137,6.4121,6.067,6.4024,10663,0
2011-02-14,6.3629,6.3629,6.1557,6.1657,1057,0
2011-02-15,6.1754,6.4024,6.1754,6.4024,2039,0
2011-02-16,6.4417,6.4615,6.2149,6.4615,3412,0
2011-02-17,6.205,6.432,6.205,6.2346,1470,0
2011-02-18,6.1162,6.2249,6.1065,6.1162,7964,0
2011-02-22,6.1261,6.3233,6.0769,6.3233,1527,0
2011-02-23,6.0473,6.5602,6.0473,6.4121,22901,0
2011-02-25,5.9386,6.3137,5.9386,6.2937,10881,0
2011-02-28,6.3432,6.3432,6.0473,6.3432,2416,0
2011-03-01,6.2841,6.3629,6.2149,6.2841,24979,0
2011-03-02,6.3432,6.3728,6.3037,6.3629,1369,0
2011-03-03,6.3529,6.3825,6.3233,6.3629,7024,0
2011-03-04,6.3825,6.3925,6.3137,6.3925,6113,0
2011-03-07,6.3825,6.3825,6.3333,6.3333,2737,0
2011-03-08,6.2741,6.3629,6.2741,6.3233,5383,0
2011-03-09,6.3629,6.3728,6.2841,6.2841,3953,0
2011-03-10,6.2642,6.2642,6.2149,6.2149,2801,0
2011-03-14,6.2937,6.3137,6.067,6.2346,8814,0
2011-03-15,6.0769,6.2249,6.067,6.1657,3973,0
2011-03-16,6.2249,6.2249,6.1162,6.1361,4859,0
2011-03-17,6.1657,6.1657,6.1361,6.1657,3170,0
2011-03-18,6.2741,6.3137,6.2642,6.2642,1621,0
2011-03-21,6.1657,6.2642,6.1657,6.1754,6223,0
2011-03-22,6.1361,6.2841,6.1261,6.2841,5488,0
2011-03-23,6.1557,6.3432,6.1458,6.3432,508,0
2011-03-24,6.2841,6.2841,6.1162,6.2149,56161,0
2011-03-25,6.2149,6.2249,6.2149,6.2249,19420,0
2011-03-28,6.1754,6.2841,6.1657,6.2841,3927,0
2011-03-29,6.2642,6.4121,6.2545,6.4024,79717,0
2011-03-30,6.5009,6.5109,6.3925,6.4121,3193,0
2011-03-31,6.5503,6.5602,6.4615,6.5109,4151,0
2011-04-01,6.5997,6.7083,6.3925,6.5405,6569,0
2011-04-04,6.5109,6.5602,6.5109,6.5109,314,0
2011-04-05,6.5503,6.5503,6.3529,6.3529,10356,0
2011-04-06,6.3137,6.3137,6.3137,6.3137,204,0
2011-04-07,6.3137,6.3925,6.3137,6.3925,404,0
2011-04-08,6.0374,6.4221,6.0374,6.4121,10002,0
2011-04-11,5.9782,6.2841,5.9782,6.2841,528,0
2011-04-12,6.0769,6.4121,6.0769,6.3233,6750,0
2011-04-13,6.2545,6.3432,6.2545,6.3037,2012,0
2011-04-14,6.1657,6.205,6.1657,6.205,727,0
2011-04-15,6.3137,6.3137,6.3037,6.3037,1724,0
2011-04-18,6.1557,6.4121,6.1162,6.1361,10241,0
2011-04-19,6.1361,6.1953,6.0966,6.1953,3245,0
2011-04-20,6.0966,6.1458,6.0769,6.0769,1621,0
2011-04-21,6.1162,6.1754,6.0866,6.1754,3549,0
2011-04-25,6.1754,6.1754,6.1261,6.1361,10716,0
2011-04-26,6.1657,6.2545,6.1557,6.205,26875,0
2011-04-27,6.2346,6.2445,6.1657,6.2445,10642,0
2011-04-28,6.2149,6.2149,6.0769,6.0966,2473,0
2011-04-29,6.0966,6.1657,6.0966,6.1162,608,0
2011-05-02,6.1162,6.1657,6.1162,6.1162,14071,0
2011-05-03,6.1261,6.1261,6.1162,6.1162,508,0
2011-05-04,6.0866,6.1065,6.0769,6.1065,836,0
2011-05-05,6.0866,6.1261,6.0866,6.1065,3841,0
2011-05-06,6.1754,6.2149,6.1754,6.1853,15124,0
2011-05-09,6.2249,6.2445,6.1754,6.2445,7821,0
2011-05-10,6.2249,6.2642,6.1953,6.2642,3841,0
2011-05-11,6.1754,6.2445,6.1754,6.2149,36715,0
2011-05-12,6.2346,6.2642,6.2346,6.2445,942,0
2011-05-13,6.2642,6.2937,6.2445,6.2937,10345,0
2011-05-16,6.3137,6.4517,6.3137,6.3629,4175,0
2011-05-17,6.3432,6.5405,6.3432,6.4417,3660,0
2011-05-18,6.4417,6.4417,6.4417,6.4417,204,0
2011-05-19,6.3137,6.6491,6.3137,6.6491,906,0
2011-05-20,6.6588,6.7083,6.6588,6.7083,20990,0
2011-05-23,6.7083,6.718,6.6588,6.6588,10086,0
2011-05-24,6.4221,6.7476,6.4221,6.5306,5556,0
2011-05-25,6.5898,6.7575,6.4911,6.4911,7065,0
2011-05-26,6.5009,6.5503,6.4615,6.5405,1724,0
2011-05-27,6.4813,6.5503,6.2741,6.2741,16428,0
2011-05-31,6.3728,6.3925,6.3728,6.3728,8541,0
2011-06-01,6.3432,6.3825,6.3432,6.3825,1157,0
2011-06-02,6.3728,6.5109,6.1953,6.4517,4249,0
2011-06-03,6.6787,6.7379,6.5405,6.7379,9006,0
2011-06-06,6.5602,6.6884,6.5503,6.5997,1520,0
2011-06-07,6.5503,6.6194,6.5503,6.6194,871,0
2011-06-08,6.4911,6.6687,6.4221,6.6687,1852,0
2011-06-09,6.6194,6.797,6.5109,6.7575,6403,0
2011-06-10,6.7279,6.7575,6.6588,6.7575,3276,0
2011-06-13,6.6095,6.6983,6.5503,6.5997,4436,0
2011-06-14,6.5207,6.5207,6.4024,6.4221,2940,0
2011-06-15,6.432,6.432,6.2346,6.4024,633,0
2011-06-16,6.3137,6.4417,6.2445,6.4024,5209,0
2011-06-17,6.3432,6.6095,6.2249,6.6095,1963,0
2011-06-20,6.5701,6.7575,6.3825,6.7575,1621,0
2011-06-21,6.5799,6.6095,6.5503,6.6095,4157,0
2011-06-22,6.5898,6.6687,6.4517,6.5997,7650,0
2011-06-23,6.6194,6.6687,6.3037,6.3529,12135,0
2011-06-24,6.1065,6.4517,5.9782,6.0473,14938,0
2011-06-27,6.0473,6.3037,6.0473,6.0473,6201,0
2011-06-28,6.1657,6.1657,5.9486,5.9881,3750,0
2011-06-29,5.9782,5.9782,5.919,5.9386,3185,0
2011-06-30,5.9289,6.0078,5.9289,6.0078,1944,0
2011-07-01,5.9782,6.067,5.9782,5.9782,2737,0
2011-07-05,6.1162,6.5009,5.9682,5.9682,5791,0
2011-07-06,5.9585,6.2149,5.9585,6.0078,4358,0
2011-07-07,5.9978,6.0177,5.9682,5.9978,12864,0
2011-07-08,5.9881,6.1557,5.9881,6.1065,404,0
2011-07-11,5.9978,6.1162,5.9782,5.9782,2919,0
2011-07-12,6.0374,6.0374,5.9486,5.9486,4326,0
2011-07-13,5.9289,5.9978,5.9289,5.9682,608,0
2011-07-14,5.9386,6.0374,5.9386,6.0374,1513,0
2011-07-15,6.0177,6.1162,6.0177,6.057,1559,0
2011-07-18,6.0177,6.0274,6.0177,6.0177,304,0
2011-07-19,6.1065,6.1065,6.0177,6.0274,1952,0
2011-07-20,6.0177,6.1162,6.0177,6.0177,5519,0
2011-07-21,6.0177,6.0866,6.0177,6.0177,3576,0
2011-07-22,6.0274,6.057,6.0177,6.0177,2889,0
2011-07-25,6.0274,6.0769,6.0177,6.0177,3877,0
2011-07-26,6.0473,6.067,6.0177,6.067,832,0
2011-07-27,6.0374,6.0769,5.8401,5.8697,16270,0
2011-07-28,5.919,5.919,5.8697,5.8697,3051,0
2011-07-29,5.8894,5.8894,5.8794,5.8794,1396,0
2011-08-02,5.8697,6.0177,5.8697,5.8794,5484,0
2011-08-03,5.8794,5.909,5.8697,5.909,5604,0
2011-08-04,5.8794,5.9682,5.8697,5.8697,4198,0
2011-08-05,5.8697,5.919,5.8697,5.8697,8718,0
2011-08-08,5.8498,6.067,5.4651,5.5243,2579,0
2011-08-09,5.5243,5.5243,5.4159,5.4258,5323,0
2011-08-11,5.4355,5.4355,5.3271,5.3962,2879,0
2011-08-12,5.5737,5.5737,5.1693,5.179,3091,0
2011-08-15,5.189,5.8105,5.189,5.5935,3446,0
2011-08-16,5.189,5.5441,5.179,5.179,9031,0
2011-08-17,5.3567,5.4651,5.1199,5.179,9066,0
2011-08-18,5.1494,5.1494,5.041,5.041,734,0
2011-08-19,5.1298,5.179,5.0805,5.0805,3901,0
2011-08-22,5.0805,5.3763,5.0805,5.2086,54842,0
2011-08-24,5.0805,5.179,5.0706,5.0706,1177,0
2011-08-25,5.2778,5.2778,5.2285,5.2285,444,0
2011-08-29,5.1989,5.1989,5.1002,5.1298,1224,0
2011-08-30,5.1002,5.1002,4.9523,4.9523,18901,0
2011-09-01,4.9523,4.9818,4.9523,4.9818,3928,0
2011-09-06,5.0903,5.0903,4.9523,5.0213,2941,0
2011-09-07,5.0114,5.0311,4.9523,4.9523,4093,0
2011-09-08,4.9523,5.0015,4.9523,4.9523,3596,0
2011-09-09,4.9523,4.9523,4.9523,4.9523,2940,0
2011-09-12,4.9029,4.9029,4.6662,4.6662,4044,0
2011-09-13,4.6958,4.7846,4.6859,4.6859,4059,0
2011-09-14,4.6859,4.6859,4.4885,4.5378,13645,0
2011-09-15,4.5378,4.6859,4.5378,4.6662,21295,0
2011-09-16,4.6464,4.9325,4.6464,4.9325,3351,0
2011-09-19,4.7943,4.9127,4.755,4.9127,2031,0
2011-09-20,4.7451,4.7943,4.6366,4.6366,3841,0
2011-09-21,4.6859,4.6859,4.6464,4.6563,1833,0
2011-09-22,4.6958,5.2086,4.6563,4.6958,1899,0
2011-09-23,4.6859,4.9325,4.6464,4.6464,3308,0
2011-09-26,4.7451,4.7747,4.6662,4.6859,2189,0
2011-09-27,4.9719,4.9719,4.6168,4.6563,15879,0
2011-09-28,4.6759,4.7943,4.6464,4.6563,14824,0
2011-09-29,5.0607,5.0607,4.6662,4.8733,2058,0
2011-09-30,4.6759,4.9029,4.5872,4.9029,2332,0
2011-10-03,4.7846,4.8043,4.6958,4.7351,1021,0
2011-10-04,4.7351,4.7351,4.6464,4.6464,3376,0
2011-10-05,4.6563,4.6759,4.6563,4.6563,2110,0
2011-10-06,4.6563,4.6563,4.6464,4.6563,2174,0
2011-10-07,4.7254,4.9227,4.6563,4.6563,4609,0
2011-10-10,4.6464,4.6662,4.5872,4.5872,7579,0
2011-10-11,4.6168,4.7055,4.6168,4.7055,508,0
2011-10-12,4.6168,4.6366,4.597,4.597,2028,0
2011-10-13,4.6366,4.7351,4.6366,4.7351,2153,0
2011-10-14,4.7351,4.7351,4.6266,4.6366,10548,0
2011-10-17,4.7254,4.9325,4.5378,4.5378,2757,0
2011-10-18,4.5576,4.6662,4.5378,4.6366,6297,0
2011-10-19,4.6168,4.6366,4.5378,4.5478,2905,0
2011-10-20,4.5872,4.6366,4.5378,4.6366,12287,0
2011-10-21,4.6366,4.7155,4.6366,4.6366,4799,0
2011-10-24,4.7351,4.7351,4.6366,4.6366,3965,0
2011-10-25,4.5674,4.8141,4.5674,4.6366,12875,0
2011-10-26,4.6366,4.8339,4.6366,4.8339,22609,0
2011-10-27,4.9227,4.9227,4.6464,4.7647,2130,0
2011-10-28,4.7647,4.9127,4.7647,4.9127,2752,0
2011-11-01,4.7647,4.8831,4.7647,4.7846,6179,0
2011-11-02,4.8437,4.8931,4.8339,4.8931,2864,0
2011-11-03,4.8931,4.9029,4.7846,4.7846,9732,0
2011-11-04,4.7846,4.8339,4.7846,4.7846,6314,0
2011-11-07,4.7846,4.8831,4.7846,4.8831,2713,0
2011-11-08,4.8339,4.9227,4.8339,4.9227,973,0
2011-11-09,4.7846,4.7846,4.7846,4.7846,100,0
2011-11-10,4.7846,4.7943,4.7846,4.7846,469,0
2011-11-11,4.7846,4.7846,4.7846,4.7846,5675,0
2011-11-14,4.7647,4.7846,4.7647,4.7846,5906,0
2011-11-15,4.7846,4.7846,4.7647,4.7846,5677,0
2011-11-16,4.7647,4.8635,4.7647,4.8635,534,0
2011-11-17,4.7747,4.7747,4.7747,4.7747,100,0
2011-11-18,4.7647,4.9325,4.7647,4.9325,1015,0
2011-11-21,4.7647,4.7647,4.7647,4.7647,105,0
2011-11-22,4.7846,4.7846,4.7351,4.7351,9816,0
2011-11-23,4.7351,4.7846,4.6859,4.7351,5677,0
2011-11-28,4.7846,4.7846,4.7846,4.7846,100,0
2011-11-29,4.6859,4.755,4.6859,4.755,1895,0
2011-11-30,4.6958,4.6958,4.6366,4.6366,7355,0
2011-12-01,4.6366,4.6859,4.6366,4.6859,12551,0
2011-12-02,4.7351,4.8635,4.6366,4.6859,4044,0
2011-12-05,4.6759,4.6859,4.6366,4.6563,5758,0
2011-12-06,4.6859,4.6859,4.6366,4.6366,1765,0
2011-12-07,4.6464,4.6563,4.6366,4.6563,740,0
2011-12-08,4.6464,4.6859,4.6464,4.6662,1420,0
2011-12-09,4.6563,4.6563,4.6563,4.6563,304,0
2011-12-12,4.6366,4.6563,4.6366,4.6563,1082,0
2011-12-13,4.7254,4.7846,4.6464,4.6563,3078,0
2011-12-14,4.6563,4.6958,4.6464,4.6464,16993,0
2011-12-15,4.6366,4.6563,4.5576,4.597,11695,0
2011-12-16,4.5478,4.6662,4.5478,4.5872,3625,0
2011-12-20,4.6266,4.7846,4.597,4.7055,9853,0
2011-12-21,4.7254,4.7351,4.5872,4.5872,4257,0
2011-12-22,4.6759,4.6759,4.5478,4.5478,6518,0
2011-12-23,4.5774,4.6563,4.5576,4.5576,1724,0
2011-12-27,4.597,4.597,4.5478,4.5478,1890,0
2011-12-28,4.5576,4.6366,4.4885,4.4885,18124,0
2011-12-29,4.4885,4.6266,4.4885,4.4885,5983,0
2011-12-30,4.607,4.607,4.4885,4.4885,7368,0
2012-01-03,4.4392,4.607,4.4392,4.5378,2889,0
2012-01-04,4.4885,4.4984,4.4787,4.4885,1918,0
2012-01-05,4.4589,4.528,4.4491,4.528,530,0
2012-01-06,4.4984,4.4984,4.4984,4.4984,100,0
2012-01-09,4.6266,4.6366,4.4392,4.4787,2036,0
2012-01-10,4.6168,4.6168,4.4885,4.5378,4013,0
2012-01-11,4.607,4.6366,4.597,4.6366,3833,0
2012-01-12,4.6366,4.6366,4.4885,4.5674,2129,0
2012-01-17,4.5478,4.5774,4.4984,4.4984,4695,0
2012-01-18,4.4688,4.9325,4.4688,4.9127,5086,0
2012-01-19,4.9127,4.9127,4.607,4.8733,3232,0
2012-01-20,4.8733,5.1397,4.8733,4.8831,11254,0
2012-01-23,5.0213,5.0311,4.8831,4.9029,10539,0
2012-01-24,5.0311,5.0311,4.9818,5.0311,13039,0
2012-01-25,4.9325,4.9423,4.9325,4.9423,912,0
2012-01-26,5.189,5.4059,5.189,5.3863,9487,0
2012-01-27,5.6526,6.0078,5.5835,5.9585,5327,0
2012-01-30,5.909,5.919,5.8202,5.919,608,0
2012-01-31,5.8302,5.9386,5.8202,5.8202,2780,0
2012-02-01,5.5935,5.7414,5.5243,5.7414,9320,0
2012-02-02,5.9585,5.9782,5.8302,5.8302,1085,0
2012-02-03,5.8894,6.0078,5.7907,6.0078,11881,0
2012-02-06,5.8006,5.8006,5.8006,5.8006,351,0
2012-02-07,6.0274,6.0274,5.9289,5.9486,1986,0
2012-02-08,5.9289,6.3629,5.9289,6.0177,4099,0
2012-02-09,6.0769,6.1361,6.0177,6.0374,5517,0
2012-02-10,6.0769,6.2642,6.0769,6.2149,4865,0
2012-02-13,5.9782,6.1754,5.9486,6.1162,3249,0
2012-02-14,6.0473,6.2841,6.0473,6.1853,3953,0
2012-02-15,6.1657,6.4024,6.067,6.3333,9078,0
2012-02-16,6.4024,6.6588,6.2937,6.4121,10137,0
2012-02-17,6.3529,6.945,6.2545,6.8562,17115,0
2012-02-21,6.6391,6.8167,6.6391,6.7575,34062,0
2012-02-22,6.6884,6.9055,6.6884,6.8562,19472,0
2012-02-23,6.8167,6.8364,6.718,6.7675,3105,0
2012-02-24,6.8068,6.8068,6.4615,6.6983,31077,0
2012-02-27,6.7476,6.9055,6.6095,6.7083,23725,0
2012-02-28,6.4615,6.8956,6.4121,6.8068,3142,0
2012-02-29,6.8266,6.8266,6.5503,6.6491,10990,0
2012-03-01,6.5997,6.9055,6.5602,6.8068,24932,0
2012-03-02,6.8463,6.9055,6.6095,6.8956,4153,0
2012-03-05,6.5405,6.9154,6.5207,6.5701,7540,0
2012-03-06,6.935,6.935,6.5701,6.7675,3985,0
2012-03-07,6.6588,6.9548,6.6588,6.9055,13836,0
2012-03-08,6.9942,7.2211,6.9746,7.2211,29300,0
2012-03-09,7.1915,7.3691,6.9154,7.2606,3270,0
2012-03-12,7.2902,7.2902,6.9646,7.1226,8622,0
2012-03-13,7.1226,7.2507,7.0238,7.0238,82998,0
2012-03-14,7.0338,7.3001,7.0238,7.2014,3828,0
2012-03-15,7.2014,7.2114,7.1818,7.2014,3142,0
2012-03-16,7.2606,7.3494,7.0634,7.3099,8297,0
2012-03-19,7.1522,7.3099,7.1522,7.2606,1317,0
2012-03-20,7.241,7.241,7.2211,7.241,1217,0
2012-03-21,7.2803,7.2803,7.2803,7.2803,713,0
2012-03-22,7.2211,7.2211,7.0042,7.0338,3360,0
2012-03-23,7.1027,7.3987,7.0534,7.3198,15968,0
2012-03-26,7.3987,7.3987,7.0732,7.1522,2990,0
2012-03-27,7.1027,7.1718,7.1027,7.1718,1891,0
2012-03-28,7.1522,7.3987,7.1126,7.1126,1889,0
2012-03-29,7.093,7.1818,6.9746,7.083,3692,0
2012-03-30,7.0238,7.7933,7.0238,7.7933,18599,0
2012-04-02,7.6749,8.1977,7.3593,7.4777,11366,0
2012-04-03,7.4481,7.6453,6.9548,6.9942,8875,0
2012-04-04,7.0634,7.083,6.9055,6.9844,8001,0
2012-04-05,6.9942,7.0436,6.9646,7.0436,964,0
2012-04-09,7.0534,7.0534,7.0042,7.0238,638,0
2012-04-10,7.0238,7.0238,7.0238,7.0238,100,0
2012-04-11,7.0436,7.1323,7.0338,7.0436,2940,0
2012-04-12,7.0338,7.2114,6.9844,7.014,917,0
2012-04-13,6.9646,7.1619,6.9646,7.1619,5129,0
2012-04-16,7.3593,7.3593,7.3593,7.3593,100,0
2012-04-17,7.1522,7.3889,7.1522,7.3889,1743,0
2012-04-18,7.3593,7.3691,7.3593,7.3691,414,0
2012-04-19,7.1718,7.1718,7.1522,7.1522,778,0
2012-04-20,7.3395,7.3395,7.1522,7.1522,608,0
2012-04-23,7.1522,7.3099,7.1522,7.3099,3828,0
2012-04-24,7.2114,7.2902,7.0732,7.2803,71505,0
2012-04-25,7.3001,7.3001,7.093,7.1027,6942,0
2012-04-26,7.0042,7.2014,6.9844,7.2014,812,0
2012-04-27,7.0338,7.1027,7.0338,7.0634,10953,0
2012-04-30,7.0042,7.2507,6.9942,7.1818,52922,0
2012-05-01,7.0534,7.1126,7.014,7.014,1520,0
2012-05-02,7.0042,7.014,7.0042,7.014,2332,0
2012-05-03,7.0042,7.0732,7.0042,7.0732,2129,0
2012-05-04,7.0042,7.3001,7.0042,7.1522,1142,0
2012-05-07,7.014,7.2606,7.0042,7.0042,105468,0
2012-05-09,7.0534,7.0732,7.0534,7.0732,1096,0
2012-05-10,7.0534,7.0534,7.0534,7.0534,1155,0
2012-05-11,7.0534,7.1522,7.0534,7.1422,11759,0
2012-05-14,7.1027,7.2902,6.9646,7.2902,7792,0
2012-05-15,7.2606,7.2705,7.2507,7.2507,709,0
2012-05-16,7.1619,7.1619,6.9746,6.9746,524,0
2012-05-17,6.9746,6.9844,6.9746,6.9844,606,0
2012-05-18,7.0042,7.0042,6.1657,6.6787,11344,0
2012-05-21,7.2114,7.3001,6.9548,7.014,50682,0
2012-05-22,7.2014,7.2014,6.9548,6.9548,2048,0
2012-05-23,7.0042,7.1718,7.0042,7.1718,6289,0
2012-05-25,7.1619,7.2014,7.1619,7.2014,4062,0
2012-05-29,7.0634,7.2507,7.0634,7.231,73275,0
2012-05-30,7.0732,7.2803,7.0732,7.2803,1409,0
2012-05-31,7.2803,7.2803,7.1818,7.1818,363,0
2012-06-01,7.1027,7.1522,7.0634,7.1522,2443,0
2012-06-04,7.093,7.1126,7.0634,7.1126,26193,0
2012-06-05,7.1522,7.2507,7.1422,7.2507,2433,0
2012-06-07,7.1915,7.1915,6.9646,6.9646,481,0
2012-06-08,7.1027,7.241,7.0534,7.241,6386,0
2012-06-11,7.2507,7.2507,7.0534,7.1522,93173,0
2012-06-12,7.1027,7.1027,6.9548,7.0338,2934,0
2012-06-14,7.2114,7.2114,7.2114,7.2114,315,0
2012-06-15,7.1027,7.2507,7.1027,7.2507,3295,0
2012-06-18,7.2507,7.2507,6.9746,6.9746,2531,0
2012-06-20,6.9646,7.241,6.9548,6.9646,2332,0
2012-06-21,6.9646,6.9844,6.9646,6.9844,468,0
2012-06-22,7.1915,7.4677,7.1915,7.4677,51859,0
2012-06-25,7.3001,7.3889,7.1915,7.2507,1854,0
2012-06-26,7.1915,7.2014,7.014,7.014,2687,0
2012-06-27,7.0042,7.2803,6.9548,7.2507,6457,0
2012-06-28,7.1915,7.1915,6.9942,7.0042,1201,0
2012-06-29,7.1126,7.2114,6.945,7.1818,7340,0
2012-07-02,7.0634,7.0634,6.7575,6.8956,9154,0
2012-07-03,6.7675,7.4579,6.7575,7.4579,21661,0
2012-07-05,7.4283,7.4677,7.1818,7.4481,3275,0
2012-07-06,7.3297,7.4875,7.1619,7.4579,1999,0
2012-07-09,7.379,7.379,7.2014,7.2014,4891,0
2012-07-10,7.1818,7.1818,6.6588,6.7083,134827,0
2012-07-11,6.8068,6.8068,6.8068,6.8068,260,0
2012-07-12,6.7575,6.9942,6.7575,6.9844,3262,0
2012-07-13,6.866,6.9746,6.8266,6.9746,5860,0
2012-07-16,6.9055,6.9746,6.8562,6.9646,1317,0
2012-07-17,6.9055,6.9272,6.8068,6.8069,4235,0
2012-07-18,6.8167,6.8463,6.6787,6.8068,4051,0
2012-07-19,6.7379,6.9055,6.7379,6.7575,19115,0
2012-07-20,6.797,6.8068,6.797,6.8068,12030,0
2012-07-23,6.6787,6.6787,6.6787,6.6787,273,0
2012-07-24,6.7083,6.7083,6.4121,6.4121,15452,0
2012-07-25,6.6194,6.6884,6.6194,6.6884,4817,0
2012-07-27,6.7379,6.8562,6.6588,6.6787,3597,0
2012-07-30,6.7575,6.7575,6.7575,6.7575,912,0
2012-07-31,6.6687,6.7575,6.6687,6.7575,660,0
2012-08-01,6.797,6.797,6.6292,6.7083,1592,0
2012-08-02,6.7083,6.8266,6.7083,6.8266,2048,0
2012-08-03,6.7279,6.8266,6.7279,6.8266,526,0
2012-08-06,6.8266,6.8266,6.7279,6.7279,6302,0
2012-08-07,6.7575,6.7575,6.4911,6.7476,10054,0
2012-08-08,6.6588,6.6588,6.5306,6.5898,649,0
2012-08-09,6.6292,6.6539,6.3233,6.4024,7267,0
2012-08-10,6.6095,6.6145,6.432,6.6145,2881,0
2012-08-13,6.5997,6.6095,6.5997,6.6095,229,0
2012-08-14,6.5109,6.5405,6.5109,6.5405,568,0
2012-08-15,6.5207,6.8068,6.5207,6.8068,502,0
2012-08-17,6.5701,6.7772,6.5701,6.715,1421,0
2012-08-20,6.5898,6.5898,6.5602,6.5799,1013,0
2012-08-21,6.6491,6.6491,6.6491,6.6491,102,0
2012-08-22,6.7476,6.8068,6.6095,6.7476,3295,0
2012-08-23,6.8068,6.8068,6.5503,6.5503,2799,0
2012-08-24,6.6095,6.6687,6.6095,6.61,1290,0
2012-08-27,6.7083,6.7526,6.6588,6.7401,7451,0
2012-08-29,6.7772,6.8068,6.7675,6.7871,2028,0
2012-08-30,6.6391,6.7575,6.6194,6.7083,6943,0
2012-08-31,6.6391,6.7379,6.6391,6.7379,532,0
2012-09-04,6.6391,6.7083,6.6391,6.7083,5069,0
2012-09-05,6.6884,6.7083,6.6884,6.6914,1013,0
2012-09-06,6.7083,6.718,6.4121,6.4221,13632,0
2012-09-07,6.7083,6.718,6.6095,6.718,22595,0
2012-09-10,6.7575,6.7575,6.5602,6.6095,1886,0
2012-09-11,6.6194,6.8562,6.6194,6.8364,20587,0
2012-09-12,6.9154,6.9154,6.8956,6.8956,2433,0
2012-09-13,6.9252,7.0042,6.8167,6.9548,20781,0
2012-09-14,6.7575,7.1422,6.7575,6.9548,12236,0
2012-09-17,6.9252,7.1522,6.7772,7.0634,18855,0
2012-09-18,7.2114,7.3198,6.9498,7.3198,27362,0
2012-09-19,7.3297,7.3297,6.9646,7.3001,912,0
2012-09-20,7.241,7.3099,7.241,7.3099,16844,0
2012-09-21,7.3494,7.3889,6.9193,7.379,15504,0
2012-09-24,7.379,7.4086,7.0043,7.3987,14776,0
2012-09-25,7.4185,7.5565,7.3987,7.5565,12882,0
2012-09-26,7.6058,7.6058,7.3988,7.4481,2751,0
2012-09-27,7.3987,7.5467,7.3987,7.5467,1776,0
2012-09-28,7.5565,7.6058,7.4973,7.4973,10153,0
2012-10-01,7.5467,7.6849,6.9746,7.5369,12275,0
2012-10-02,7.4381,7.6946,7.4086,7.6849,4335,0
2012-10-03,7.6849,7.6849,7.6157,7.6157,2361,0
2012-10-04,7.5467,7.6946,7.5467,7.6946,3041,0
2012-10-05,7.5369,7.5961,7.4973,7.4973,9194,0
2012-10-08,7.1522,7.6749,7.1522,7.6058,3473,0
2012-10-09,7.5369,7.5467,7.4185,7.5467,1318,0
2012-10-10,7.5565,7.5861,7.3987,7.5369,4011,0
2012-10-11,7.5269,7.7637,7.4086,7.4086,23602,0
2012-10-12,7.4973,7.7441,7.4973,7.7441,1166,0
2012-10-15,7.7834,7.7834,7.7834,7.7834,812,0
2012-10-16,7.7441,7.7441,7.6946,7.6946,2419,0
2012-10-17,7.7637,7.7637,7.1126,7.3001,5555,0
2012-10-18,7.4973,7.4973,7.1826,7.2606,594,0
2012-10-19,7.2507,7.4481,7.2114,7.4185,2528,0
2012-10-22,7.4177,7.6946,7.4177,7.6946,2105,0
2012-10-23,7.4086,7.6946,7.4086,7.6946,1083,0
2012-10-25,7.4974,7.4974,7.4677,7.4677,608,0
2012-10-26,7.4579,7.5369,7.4283,7.4875,1565,0
2012-10-31,7.4677,7.5073,7.2606,7.2803,2849,0
2012-11-02,7.3691,7.5861,7.3691,7.5861,1118,0
2012-11-05,7.6058,7.6058,7.3987,7.5467,2851,0
2012-11-06,7.5468,7.6207,7.4973,7.5961,9783,0
2012-11-07,7.4579,7.5369,7.4481,7.5369,1124,0
2012-11-08,7.4579,7.4579,6.8266,6.8808,11402,0
2012-11-09,6.8068,6.9942,6.8068,6.9646,4242,0
2012-11-12,7.0534,7.0634,6.8463,6.9055,14451,0
2012-11-13,6.8463,6.8463,6.8384,6.8384,463,0
2012-11-14,6.5898,6.5898,6.5405,6.5799,2700,0
2012-11-15,6.5503,6.6884,6.5405,6.5799,1216,0
2012-11-16,6.5405,6.718,6.432,6.5799,3953,0
2012-11-19,6.6884,6.9055,6.6095,6.6095,5554,0
2012-11-20,6.5799,6.5799,6.5799,6.5799,100,0
2012-11-21,6.8759,6.9055,6.8364,6.8562,4728,0
2012-11-23,6.5997,6.9055,6.5997,6.7575,1267,0
2012-11-26,6.6884,6.6884,6.6165,6.6165,1085,0
2012-11-28,6.8858,6.8858,6.6588,6.6588,4541,0
2012-11-29,6.6491,6.7476,6.6095,6.7476,4444,0
2012-11-30,6.6687,6.7871,6.6194,6.7476,1928,0
2012-12-03,6.866,6.866,6.8167,6.8167,204,0
2012-12-04,6.6194,6.6687,6.2445,6.2642,9851,0
2012-12-05,6.3137,6.432,6.1853,6.1953,14857,0
2012-12-06,6.4121,6.4517,6.3137,6.4121,14632,0
2012-12-07,6.1261,6.4121,6.1261,6.3825,3750,0
2012-12-11,6.3233,6.4417,6.3233,6.4417,4068,0
2012-12-12,6.4121,6.4615,6.4121,6.4615,3339,0
2012-12-13,6.4121,6.8562,6.4121,6.5701,10803,0
2012-12-14,6.4615,6.4615,6.4615,6.4615,404,0
2012-12-17,6.5405,6.5602,6.4734,6.4813,1442,0
2012-12-18,6.5898,6.6095,6.4517,6.4517,2365,0
2012-12-19,6.5207,6.6095,6.5009,6.6095,4967,0
2012-12-20,6.5009,6.6983,6.4615,6.5602,9731,0
2012-12-21,6.6884,6.8562,6.5701,6.8562,19337,0
2012-12-24,6.6687,6.7083,6.6588,6.6588,4300,0
2012-12-26,7.0042,7.0042,6.797,6.8266,6053,0
2012-12-27,6.9154,6.9154,6.6588,6.6983,15843,0
2012-12-28,6.797,7.1126,6.6687,7.1126,3375,0
2012-12-31,6.9055,7.014,6.6687,6.8167,4663,0
2013-01-02,6.9154,7.1522,6.797,6.8562,32134,0
2013-01-03,6.8562,7.0268,6.797,6.8266,6784,0
2013-01-07,6.9154,7.1522,6.9154,6.945,15014,0
2013-01-08,7.1323,7.2014,6.7871,7.2014,4657,0
2013-01-09,7.1422,7.1422,7.1422,7.1422,204,0
2013-01-10,6.8759,7.1027,6.8266,6.8266,12173,0
2013-01-11,6.9548,7.0456,6.8562,6.8572,1116,0
2013-01-15,6.8759,6.8759,6.6588,6.6588,1162,0
2013-01-16,6.8562,7.2211,6.8562,6.8858,1925,0
2013-01-17,6.9154,6.945,6.8562,6.866,6072,0
2013-01-18,7.1027,7.1027,6.866,6.866,508,0
2013-01-22,6.8759,7.0042,6.8759,6.8858,1452,0
2013-01-23,6.8759,6.8858,6.8759,6.8759,1135,0
2013-01-24,6.9154,7.1323,6.8956,7.0288,10790,0
2013-01-25,7.0338,7.0534,6.9646,6.9646,2232,0
2013-01-28,7.0238,7.0533,6.9548,6.9548,4153,0
2013-01-29,7.0042,7.0288,6.9548,6.9824,1689,0
2013-01-30,7.0338,7.0338,6.9844,6.9942,1415,0
2013-01-31,7.0042,7.2114,6.935,7.2114,6951,0
2013-02-01,7.2014,7.241,7.0338,7.2014,20731,0
2013-02-04,7.241,7.2507,7.0338,7.1619,19474,0
2013-02-05,7.083,7.1027,7.083,7.1027,752,0
2013-02-06,7.1027,7.2507,7.1027,7.1718,5473,0
2013-02-07,7.1718,7.2902,7.1718,7.2902,4740,0
2013-02-08,7.231,7.241,7.0732,7.241,1191,0
2013-02-11,7.1915,7.3197,7.1153,7.2014,7198,0
2013-02-12,7.2014,7.3889,7.1718,7.1718,155586,0
2013-02-13,7.0348,7.3494,7.0348,7.093,1983,0
2013-02-14,7.1422,7.2745,7.0742,7.1915,2128,0
2013-02-15,7.1226,7.1915,7.0338,7.0494,4605,0
2013-02-19,7.1027,7.1831,7.1027,7.1831,1420,0
2013-02-20,7.2014,7.2014,7.1915,7.2014,2651,0
2013-02-21,7.2014,7.2014,7.1027,7.1027,613,0
2013-02-22,7.1619,7.2385,7.1619,7.2114,2433,0
2013-02-25,7.2014,7.3198,7.1718,7.3198,6301,0
2013-02-27,7.1718,7.3001,7.1718,7.3001,884,0
2013-02-28,7.1718,7.2014,7.1718,7.2014,574,0
2013-03-01,7.1718,7.231,7.1718,7.1718,1925,0
2013-03-04,7.1718,7.2114,7.1718,7.2014,1179,0
2013-03-05,7.2014,7.2014,7.1027,7.1027,15306,0
2013-03-06,7.1161,7.2014,7.1161,7.2014,2194,0
2013-03-07,7.1522,7.3494,7.1522,7.3099,5281,0
2013-03-08,7.379,7.3987,7.3011,7.3652,79333,0
2013-03-11,7.4086,7.5481,7.241,7.5481,424,0
2013-03-12,7.4086,7.4481,7.3691,7.4086,2332,0
2013-03-13,7.3395,7.6354,7.3001,7.3691,12164,0
2013-03-14,7.4973,7.8328,7.3987,7.7242,16373,0
2013-03-15,7.8426,7.8426,7.5565,7.5565,2838,0
2013-03-18,7.6553,7.6946,7.4381,7.4481,27614,0
2013-03-19,7.5073,7.6058,7.3001,7.6058,2107,0
2013-03-20,7.4677,7.5565,7.3889,7.5565,2281,0
2013-03-22,7.5961,7.5961,7.4086,7.4086,383,0
2013-03-25,7.3987,7.6157,7.3987,7.4381,952,0
2013-03-26,7.4086,7.4244,7.3988,7.4185,1116,0
2013-03-27,7.4086,7.4185,7.4086,7.4185,404,0
2013-03-28,7.3987,7.5219,7.3987,7.4087,1430,0
2013-04-01,7.4185,7.6453,7.4086,7.4086,7158,0
2013-04-02,7.4086,7.5763,7.4086,7.5171,1995,0
2013-04-03,7.4185,7.4727,7.4086,7.4086,2519,0
2013-04-04,7.4086,7.4381,7.3987,7.3987,5542,0
2013-04-05,7.4381,7.4677,7.3494,7.4579,15004,0
2013-04-08,7.3889,7.5467,7.3889,7.5269,5623,0
2013-04-09,7.4185,7.5467,7.3987,7.3987,2512,0
2013-04-10,7.3987,7.4086,7.3987,7.3987,742,0
2013-04-11,7.3987,7.4677,7.3987,7.4185,12485,0
2013-04-12,7.4086,7.4677,7.4086,7.4381,4130,0
2013-04-15,7.4579,7.4579,7.4381,7.4481,5164,0
2013-04-16,7.4677,7.4787,7.3889,7.4777,11191,0
2013-04-17,7.4481,7.4973,7.3987,7.4481,7400,0
2013-04-18,7.3001,7.4381,7.2902,7.3593,42214,0
2013-04-19,7.4875,7.6453,7.4086,7.5861,9519,0
2013-04-22,7.6157,7.6453,7.4283,7.6453,5629,0
2013-04-23,7.6157,7.8624,7.5467,7.813,113855,0
2013-04-24,7.6257,7.7637,7.5961,7.5961,4648,0
2013-04-25,7.6849,7.8624,7.6453,7.8624,5285,0
2013-04-26,7.813,7.8426,7.6453,7.7341,9451,0
2013-04-29,7.7637,7.8229,7.4481,7.813,120755,0
2013-04-30,7.7045,7.7933,7.6553,7.7933,4865,0
2013-05-01,7.7145,7.9314,7.6956,7.892,17599,0
2013-05-02,7.8821,7.9412,7.7441,7.7441,12637,0
2013-05-03,7.7933,7.9314,7.7538,7.9314,1622,0
2013-05-06,7.9314,7.961,7.7538,7.7637,46989,0
2013-05-07,7.813,7.8375,7.7637,7.8328,1546,0
2013-05-08,7.8426,7.8624,7.7538,7.7538,6368,0
2013-05-09,8.1288,8.1385,7.9216,8.0004,53657,0
2013-05-10,7.9808,8.1385,7.8032,7.8426,3885,0
2013-05-13,7.9216,8.1385,7.8821,7.9708,2335,0
2013-05-14,7.8032,7.8032,7.3987,7.5369,4575,0
2013-05-15,7.6453,7.7637,7.5073,7.5073,1319,0
2013-05-16,7.4973,7.7538,7.4973,7.7538,4895,0
2013-05-17,7.5073,7.5073,7.5073,7.5073,112,0
2013-05-20,7.4973,7.6849,7.4973,7.6849,4983,0
2013-05-21,7.6354,7.7441,7.5467,7.7441,5705,0
2013-05-22,7.8032,7.8328,7.7341,7.7341,1532,0
2013-05-23,7.8328,7.9216,7.7933,7.7933,11549,0
2013-05-24,7.8624,8.1385,7.8624,8.0004,38926,0
2013-05-28,8.0104,8.0104,7.6849,7.6849,1824,0
2013-05-29,7.6946,8.1385,7.6946,8.0992,18469,0
2013-05-30,8.1385,8.1385,7.9412,8.1189,29929,0
2013-05-31,8.0893,8.2865,7.892,8.1977,2551,0
2013-06-03,8.1485,8.2865,7.8328,8.0992,3280,0
2013-06-04,8.1781,9.4013,8.0597,8.188,24703,0
2013-06-05,8.6022,8.6318,8.0104,8.0104,1743,0
2013-06-06,8.3457,8.3853,8.0498,8.0498,424,0
2013-06-07,8.188,8.3853,8.1385,8.1385,5504,0
2013-06-10,8.1189,8.3754,8.1189,8.3754,2906,0
2013-06-11,8.395,9.1547,8.1585,8.5628,1321,0
2013-06-12,8.405,9.0462,8.2471,8.6121,20391,0
2013-06-13,8.5332,8.6812,7.9513,8.1584,1540,0
2013-06-14,8.622,8.6318,8.0893,8.0893,912,0
2013-06-17,8.188,8.6812,8.0893,8.0992,1452,0
2013-06-18,8.1385,8.6812,8.1385,8.3358,973,0
2013-06-19,8.4346,8.6812,8.0893,8.2373,1621,0
2013-06-20,8.2865,8.3853,7.8426,8.1584,23913,0
2013-06-21,8.3754,8.3853,8.1385,8.3853,8896,0
2013-06-24,8.3457,8.3853,8.0793,8.3557,1512,0
2013-06-25,8.2669,8.3853,8.1385,8.3358,1472,0
2013-06-26,8.2766,8.3557,8.1385,8.3557,3204,0
2013-06-27,8.3161,8.3853,8.0094,8.3853,3003,0
2013-06-28,8.3853,8.3853,7.9217,8.1089,1473,0
2013-07-01,8.0893,8.622,8.0893,8.4938,7177,0
2013-07-02,8.474,8.4838,8.0696,8.1681,4125,0
2013-07-03,8.3853,8.622,8.3853,8.622,4051,0
2013-07-05,8.6318,8.8193,8.395,8.8193,4959,0
2013-07-08,8.7601,8.8785,8.3853,8.6318,2672,0
2013-07-09,8.6121,8.6417,8.6121,8.6121,404,0
2013-07-10,8.4691,8.5825,8.1791,8.5825,10731,0
2013-07-11,8.3557,8.6318,8.2766,8.5628,3310,0
2013-07-12,8.405,8.5036,8.2373,8.4542,2332,0
2013-07-15,8.3457,8.6516,8.1385,8.1385,1717,0
2013-07-16,8.2176,8.6713,8.2176,8.5924,1502,0
2013-07-17,8.4444,8.6812,7.9906,8.6713,4593,0
2013-07-18,8.8686,9.0363,8.553,8.7798,26268,0
2013-07-19,8.6318,9.0659,8.5431,8.9278,3670,0
2013-07-22,8.8588,9.0265,8.6436,9.0265,5003,0
2013-07-23,8.8982,9.1152,8.4444,9.0856,5365,0
2013-07-24,9.0758,9.0856,9.0758,9.0856,204,0
2013-07-25,9.1251,9.1251,8.7404,8.7601,4117,0
2013-07-26,9.0166,9.0166,8.6516,8.6516,2299,0
2013-07-29,8.7108,9.0462,8.7009,8.7187,7452,0
2013-07-30,8.7207,9.0758,8.7207,8.7798,4323,0
2013-07-31,9.0758,9.0758,8.7502,8.7798,3329,0
2013-08-01,8.7798,8.9771,8.7798,8.9771,10988,0
2013-08-02,8.8884,9.0265,8.8785,8.9771,5098,0
2013-08-05,9.0265,9.056,8.8588,8.8588,7635,0
2013-08-06,8.9574,9.0363,8.8785,9.0363,11906,0
2013-08-07,9.056,9.056,8.8982,8.9771,3906,0
2013-08-09,8.9081,8.9673,8.9081,8.9081,414,0
2013-08-12,8.9081,9.056,8.8884,8.9377,24450,0
2013-08-13,9.0462,9.0659,8.9377,8.9475,2029,0
2013-08-14,8.9771,9.1151,8.7207,8.9969,17704,0
2013-08-15,9.056,9.1152,8.839,9.0462,5553,0
2013-08-16,9.0265,9.0758,8.8721,9.0462,10310,0
2013-08-19,9.0758,9.1152,8.8292,8.9278,7503,0
2013-08-20,8.9377,9.1251,8.9377,9.0955,15008,0
2013-08-21,9.135,9.1547,9.0856,9.0856,6792,0
2013-08-22,9.0659,9.1251,8.8785,8.8785,3340,0
2013-08-23,8.9377,9.1251,8.9179,8.9179,2305,0
2013-08-26,8.8884,9.1152,8.84,9.1152,1715,0
2013-08-27,8.9771,8.9771,8.8292,8.839,1065,0
2013-08-28,8.839,8.8785,8.4938,8.4938,6976,0
2013-08-29,7.8525,8.3557,7.7538,8.1385,12107,0
2013-08-30,8.0992,8.3853,8.0992,8.3654,3614,0
2013-09-03,8.4346,8.474,8.0696,8.0696,1437,0
2013-09-04,8.2273,8.3654,8.0696,8.1189,7643,0
2013-09-05,8.1089,8.2373,8.04,8.2373,6228,0
2013-09-06,8.2373,8.2569,8.2373,8.2471,339,0
2013-09-09,8.2569,8.2569,7.892,8.1089,4999,0
2013-09-10,8.0301,8.0893,7.9412,8.0893,1055,0
2013-09-11,8.1189,8.3754,7.9314,8.2373,7901,0
2013-09-12,8.1385,8.4838,8.1089,8.4838,4280,0
2013-09-13,8.1584,8.6318,8.1189,8.6318,1235,0
2013-09-16,8.2126,8.8094,8.2126,8.5924,6623,0
2013-09-17,8.5924,8.6812,8.4148,8.6812,2991,0
2013-09-18,8.5924,8.5924,8.2766,8.2766,2106,0
2013-09-19,8.2865,8.5036,8.2865,8.5036,1855,0
2013-09-20,8.7601,8.7601,8.7601,8.7601,1751,0
2013-09-23,8.7404,8.7404,8.543,8.543,404,0
2013-09-24,8.5134,8.6812,8.1385,8.6812,4257,0
2013-09-25,8.4838,8.6318,8.474,8.474,1250,0
2013-09-26,8.5628,8.5628,8.5628,8.5628,100,0
2013-09-27,8.5924,8.6812,8.5924,8.6812,1113,0
2013-10-01,8.4148,8.6318,8.4148,8.6318,3649,0
2013-10-02,8.6318,8.6812,8.6318,8.6812,4967,0
2013-10-03,8.7207,8.7798,8.6812,8.7798,3142,0
2013-10-04,8.7009,8.77,8.7009,8.77,204,0
2013-10-07,8.6812,8.8785,8.6812,8.8588,9529,0
2013-10-08,8.7404,8.8785,8.6022,8.8686,5069,0
2013-10-09,8.7502,8.7502,8.7502,8.7502,304,0
2013-10-10,8.6812,8.6812,8.6663,8.6663,204,0
2013-10-11,8.7798,8.8292,8.7798,8.7798,1116,0
2013-10-14,8.691,8.8489,8.5332,8.77,2154,0
2013-10-15,8.3557,8.839,8.3557,8.8193,25089,0
2013-10-16,8.6318,8.7897,7.7834,8.2865,37101,0
2013-10-17,8.0104,8.0104,8.0104,8.0104,304,0
2013-10-18,8.2766,8.6417,8.2766,8.6417,304,0
2013-10-21,8.5036,8.6516,8.3754,8.3853,7603,0
2013-10-22,8.4542,8.6417,8.4542,8.5332,85251,0
2013-10-23,8.4444,8.5825,8.4346,8.5825,3327,0
2013-10-24,8.4938,8.6318,8.4938,8.4938,1520,0
2013-10-25,8.4939,8.4939,8.4938,8.4938,417,0
2013-10-28,8.4938,8.7207,8.4938,8.5628,3041,0
2013-10-29,8.5332,8.8785,8.5332,8.7305,16321,0
2013-10-30,8.7897,8.8686,8.6713,8.7009,2737,0
2013-10-31,8.622,8.622,8.5332,8.543,1112,0
2013-11-01,8.8686,8.8686,8.543,8.7897,2028,0
2013-11-04,8.839,8.8785,8.6318,8.7404,16176,0
2013-11-05,8.6812,8.839,8.543,8.839,64167,0
2013-11-06,8.8489,8.8785,8.5036,8.8094,18754,0
2013-11-07,8.7207,8.8292,8.6812,8.8292,10745,0
2013-11-08,8.8785,8.8785,8.6417,8.839,15002,0
2013-11-11,8.6318,8.8292,8.6318,8.7897,112083,0
2013-11-12,8.7798,8.7798,8.6812,8.6812,2129,0
2013-11-13,8.6713,8.7798,8.6516,8.691,6589,0
2013-11-14,8.6614,8.8785,8.6417,8.8686,12976,0
2013-11-15,8.8489,9.0067,8.8193,9.0067,11049,0
2013-11-18,8.987,9.1152,8.9278,9.1152,8312,0
2013-11-19,9.1251,9.2237,8.9278,9.204,7147,0
2013-11-20,9.0955,9.0955,8.8785,9.0659,12063,0
2013-11-21,9.3224,9.4109,8.987,8.987,2332,0
2013-11-22,9.1054,9.4109,8.8785,9.056,8491,0
2013-11-25,8.987,9.3717,8.9278,9.3717,26458,0
2013-11-26,9.3322,9.3322,9.0659,9.1547,812,0
2013-11-27,8.9969,9.1547,8.9969,9.1547,204,0
2013-11-29,9.0856,9.0856,9.0856,9.0856,117,0
2013-12-02,9.0758,9.4013,9.0265,9.0265,9123,0
2013-12-03,9.1744,9.3322,9.0659,9.1942,70607,0
2013-12-04,9.2632,9.3816,9.1942,9.1942,1824,0
2013-12-05,9.2237,9.2237,9.1942,9.1942,812,0
2013-12-06,9.1448,9.1547,8.9377,8.9475,6082,0
2013-12-09,9.2928,9.4003,9.0363,9.0363,8315,0
2013-12-10,9.1744,9.3717,9.0462,9.0462,9326,0
2013-12-11,9.1744,9.3717,9.1744,9.1744,4865,0
2013-12-12,9.2434,9.4109,9.1952,9.3322,61765,0
2013-12-13,9.3026,9.4206,9.1744,9.1744,1555,0
2013-12-16,9.1448,9.4506,9.0758,9.3913,15310,0
2013-12-17,9.2533,9.3125,9.0067,9.2632,21288,0
2013-12-18,9.1646,9.3125,8.9377,9.2533,26762,0
2013-12-19,9.0265,9.1251,8.9574,9.0659,12874,0
2013-12-20,8.9673,9.1744,8.8884,9.0758,59504,0
2013-12-23,8.9969,9.0758,8.8884,9.0758,6285,0
2013-12-24,8.8785,9.1744,8.8785,9.1744,7509,0
2013-12-26,9.135,9.1744,9.0363,9.0758,10083,0
2013-12-27,9.0363,9.0758,9.0363,9.0462,4865,0
2013-12-30,9.0758,9.2533,9.0462,9.1744,359859,0
2013-12-31,9.2336,9.3224,9.135,9.3224,4257,0
2014-01-02,9.3224,9.599,9.3224,9.51,20937,0
2014-01-03,9.598,9.599,9.3332,9.529,6660,0
2014-01-06,9.677,10.151,9.677,9.855,17639,0
2014-01-07,9.875,9.993,9.815,9.855,12570,0
2014-01-08,10.102,10.102,9.855,9.855,1824,0
2014-01-09,10.053,10.062,9.529,9.885,2433,0
2014-01-10,9.3717,9.3717,9.3717,9.3717,1013,0
2014-01-13,9.3125,9.825,9.3125,9.5,16929,0
2014-01-14,9.885,9.885,9.549,9.549,1116,0
2014-01-15,9.609,9.747,9.549,9.549,2433,0
2014-01-16,9.559,9.855,9.559,9.855,7237,0
2014-01-17,9.4705,9.895,9.4705,9.658,5069,0
2014-01-21,9.668,9.668,9.4506,9.569,9326,0
2014-01-22,9.569,9.599,9.3322,9.599,18956,0
2014-01-23,9.4606,9.599,9.4109,9.599,1621,0
2014-01-24,9.4306,9.599,9.3421,9.599,11860,0
2014-01-27,9.4506,9.52,9.4506,9.51,1925,0
2014-01-28,9.3717,9.4606,9.3717,9.3717,912,0
2014-01-29,9.569,9.579,9.273,9.4804,18044,0
2014-01-30,9.5,9.756,9.273,9.756,12976,0
2014-01-31,9.717,9.717,9.52,9.697,21896,0
2014-02-03,9.526,9.727,9.526,9.727,1081,0
2014-02-04,9.707,9.895,9.554,9.717,7229,0
2014-02-05,9.579,9.875,9.579,9.855,2009,0
2014-02-06,9.766,9.766,9.579,9.717,1131,0
2014-02-07,9.717,9.717,9.717,9.717,137,0
2014-02-10,9.668,9.815,9.619,9.668,106669,0
2014-02-11,9.658,9.663,9.579,9.648,6642,0
2014-02-12,9.668,9.668,9.619,9.658,21030,0
2014-02-13,9.619,9.668,9.579,9.609,7329,0
2014-02-14,9.599,9.619,9.4914,9.619,4234,0
2014-02-18,9.609,9.619,9.559,9.619,3622,0
2014-02-19,9.619,9.619,9.569,9.579,5505,0
2014-02-20,9.609,9.638,9.52,9.52,201144,0
2014-02-21,9.569,9.717,9.4705,9.707,18794,0
2014-02-24,9.707,9.717,9.619,9.687,1708,0
2014-02-25,9.717,9.717,9.697,9.697,1611,0
2014-02-26,9.707,9.707,9.638,9.707,1735,0
2014-02-27,9.707,9.796,9.604,9.717,118821,0
2014-02-28,9.815,9.815,9.658,9.756,3766,0
2014-03-03,9.815,9.815,9.668,9.815,5517,0
2014-03-04,9.815,9.815,9.766,9.796,2382,0
2014-03-05,9.796,9.815,9.697,9.697,1593,0
2014-03-06,9.747,9.815,9.747,9.747,2100,0
2014-03-07,9.815,9.815,9.717,9.717,2327,0
2014-03-10,9.638,9.815,9.638,9.806,2730,0
2014-03-11,9.756,9.806,9.756,9.756,1169,0
2014-03-12,9.761,9.761,9.756,9.756,1137,0
2014-03-13,9.756,9.806,9.747,9.756,2454,0
2014-03-14,9.747,9.8,9.628,9.628,7314,0
2014-03-17,9.619,9.786,9.619,9.786,1382,0
2014-03-18,9.717,9.776,9.619,9.776,6407,0
2014-03-19,9.638,9.668,9.628,9.668,13888,0
2014-03-20,9.619,9.619,9.4804,9.609,5050,0
2014-03-21,9.609,9.619,9.52,9.619,6979,0
2014-03-24,9.529,9.539,9.273,9.3618,13317,0
2014-03-25,9.3421,9.3421,9.1448,9.1448,13696,0
2014-03-26,9.1448,9.2829,9.1448,9.1843,5576,0
2014-03-27,9.273,9.273,8.8006,9.1448,7590,0
2014-03-28,9.1448,9.1646,9.0265,9.056,5661,0
2014-03-31,9.0265,9.2434,8.987,9.1054,4505,0
2014-04-01,9.1054,9.3125,8.9771,9.2434,19487,0
2014-04-02,9.352,9.4306,9.1448,9.4306,12696,0
2014-04-03,9.5,9.529,9.4506,9.4506,2451,0
2014-04-04,9.3816,9.3866,9.0659,9.0659,6608,0
2014-04-07,9.1448,9.1448,9.0659,9.0659,6492,0
2014-04-08,9.0275,9.1547,9.0275,9.1152,909,0
2014-04-09,9.0265,9.2829,8.7907,9.2829,14587,0
2014-04-10,9.273,9.273,9.0955,9.0955,645,0
2014-04-11,9.1448,9.1843,8.9574,8.9771,7188,0
2014-04-14,8.7897,8.8785,8.3754,8.7502,18623,0
2014-04-15,8.543,8.8588,8.4444,8.839,14960,0
2014-04-16,8.9179,9.3125,8.9179,9.3125,1061,0
2014-04-17,9.4306,9.569,9.0659,9.4506,6003,0
2014-04-21,9.4804,9.579,9.352,9.579,5241,0
2014-04-22,9.4804,9.549,9.273,9.5,12268,0
2014-04-23,9.599,9.619,9.4206,9.529,31565,0
2014-04-24,9.4904,9.4904,9.4206,9.4206,10141,0
2014-04-25,9.4206,9.619,9.4206,9.579,18010,0
2014-04-28,9.609,9.609,9.4408,9.539,7632,0
2014-04-29,9.4306,9.4705,9.3816,9.4306,10744,0
2014-04-30,9.4705,9.4705,9.4226,9.4606,1064,0
2014-05-01,9.3816,9.4705,9.2829,9.4206,15282,0
2014-05-02,9.4206,9.4705,9.2928,9.3856,5897,0
2014-05-05,9.2928,9.4705,9.1152,9.3913,81268,0
2014-05-06,9.273,9.273,9.1843,9.2139,894,0
2014-05-07,9.352,9.352,8.9969,9.0363,4135,0
2014-05-08,9.1942,9.1942,9.1251,9.1744,1013,0
2014-05-09,9.2237,9.2237,8.7798,8.8489,3736,0
2014-05-12,8.8292,8.8982,8.8292,8.8292,2704,0
2014-05-13,8.691,8.9673,8.6318,8.9574,4300,0
2014-05-14,9.0856,9.0856,8.6318,8.9076,10428,0
2014-05-15,8.839,8.839,8.7305,8.7502,4567,0
2014-05-16,8.7404,8.7798,8.7305,8.77,2956,0
2014-05-19,8.6614,8.7404,8.5332,8.5825,13274,0
2014-05-20,8.5234,8.7404,8.4542,8.5726,6621,0
2014-05-21,8.7644,8.8785,8.5382,8.7798,15224,0
2014-05-22,8.6022,8.9475,8.5134,8.7305,23827,0
2014-05-23,8.6812,8.8193,8.6812,8.8193,1520,0
2014-05-27,8.7897,8.9179,8.7897,8.9179,210,0
2014-05-28,8.8785,8.8785,8.7798,8.7798,621,0
2014-05-29,8.9574,8.9574,8.8464,8.8464,1127,0
2014-05-30,8.8292,8.8429,8.8292,8.8429,662,0
2014-06-02,8.839,8.8785,8.5036,8.6417,7285,0
2014-06-03,8.5134,8.8661,8.5134,8.8661,25083,0
2014-06-04,8.8489,8.962,8.6812,8.8133,3371,0
2014-06-05,8.9377,8.9377,8.4938,8.6318,21040,0
2014-06-06,8.622,8.7699,8.5134,8.553,3194,0
2014-06-09,8.6516,8.6516,8.3457,8.4838,4985,0
2014-06-10,8.4246,8.7897,8.395,8.7798,9630,0
2014-06-11,8.6417,8.7492,8.4691,8.5825,11192,0
2014-06-12,8.5134,8.7098,8.4542,8.6516,4946,0
2014-06-13,8.4246,8.7502,8.4246,8.7502,15988,0
2014-06-16,8.7454,8.7454,8.4148,8.6713,8870,0
2014-06-17,8.6614,9.0067,8.5134,8.7996,6707,0
2014-06-18,8.4642,8.7454,8.4642,8.7108,3352,0
2014-06-19,8.6713,8.793,8.543,8.6022,5219,0
2014-06-20,8.7207,8.7384,8.5134,8.7108,8055,0
2014-06-23,8.5234,8.7601,8.5036,8.6022,3125,0
2014-06-24,8.7058,8.7207,8.5628,8.5629,4506,0
2014-06-25,8.553,8.5628,8.0992,8.4642,7839,0
2014-06-26,8.4642,8.474,8.2077,8.395,13618,0
2014-06-27,8.5134,8.9574,8.2373,8.9574,268926,0
2014-06-30,8.7108,8.7897,8.5036,8.622,4018,0
2014-07-01,8.622,8.8785,8.5697,8.7305,5721,0
2014-07-02,8.6812,8.8094,8.553,8.7009,4358,0
2014-07-07,8.5825,8.7798,8.5825,8.6812,2610,0
2014-07-08,8.6812,8.6812,8.6812,8.6812,436,0
2014-07-09,8.5726,8.6318,8.3062,8.5036,63758,0
2014-07-10,8.4938,8.6121,8.4838,8.4938,1512,0
2014-07-11,8.6022,8.6318,8.5235,8.553,7150,0
2014-07-14,8.7502,8.7502,8.7108,8.7108,377,0
2014-07-15,8.6417,8.8884,8.6417,8.8292,9235,0
2014-07-16,8.8094,8.9475,8.7404,8.9475,2292,0
2014-07-17,8.6812,8.8489,8.6812,8.8193,2529,0
2014-07-18,8.9574,8.9574,8.8292,8.8292,35823,0
2014-07-21,8.8785,8.9475,8.8785,8.8884,8977,0
2014-07-22,8.8785,9.0265,8.8785,8.9278,24265,0
2014-07-23,8.9061,9.0462,8.9061,9.0265,1122,0
2014-07-24,9.056,9.1942,9.056,9.1942,4781,0
2014-07-25,9.135,9.3421,9.135,9.3421,3043,0
2014-07-28,9.3026,9.5,9.3017,9.3717,5064,0
2014-07-29,9.4705,9.4705,9.3717,9.4556,9458,0
2014-07-30,9.0659,9.2977,9.0364,9.1744,4999,0
2014-07-31,9.273,9.4705,8.9377,9.0067,55668,0
2014-08-01,8.8884,9.273,8.8884,9.273,18556,0
2014-08-04,9.2533,9.273,8.9969,9.1547,12523,0
2014-08-05,9.2237,9.3717,9.1152,9.2928,16995,0
2014-08-06,9.2237,9.3717,9.1547,9.2434,5288,0
2014-08-07,9.1251,9.3026,9.0363,9.273,14152,0
2014-08-08,9.056,9.3125,9.056,9.2139,7110,0
2014-08-11,9.2237,9.2672,9.1744,9.1943,3784,0
2014-08-12,9.204,9.3224,9.204,9.2376,24061,0
2014-08-13,9.204,9.2237,8.9377,8.9771,10716,0
2014-08-14,9.0758,9.2139,9.0067,9.0067,3043,0
2014-08-15,8.9771,8.9969,8.8884,8.8982,37416,0
2014-08-18,9.1251,9.1251,8.8193,8.8489,882,0
2014-08-19,8.8785,9.2237,8.8785,8.9278,4123,0
2014-08-20,8.9278,8.9771,8.8292,8.8884,22959,0
2014-08-21,8.8686,9.1054,8.8292,9.0758,23338,0
2014-08-22,9.0363,9.3026,8.9377,9.0955,10917,0
2014-08-25,9.0067,9.2139,9.0067,9.0363,9692,0
2014-08-26,9.0856,9.0856,9.056,9.0758,11141,0
2014-08-27,9.0758,9.273,9.0758,9.204,9908,0
2014-08-28,9.3322,9.3717,9.1695,9.1744,7914,0
2014-08-29,9.1843,9.2336,9.1251,9.1744,16626,0
2014-09-02,9.2237,9.2237,9.0955,9.135,15063,0
2014-09-03,9.1251,9.1488,9.1251,9.1251,2475,0
2014-09-04,9.1251,9.3224,9.0363,9.2533,18059,0
2014-09-05,9.2237,9.3125,9.2237,9.273,6248,0
2014-09-08,9.135,9.273,9.135,9.1646,1425,0
2014-09-09,9.204,9.273,9.1251,9.1251,6817,0
2014-09-10,9.1251,9.1251,9.1251,9.1251,872,0
2014-09-11,9.3026,9.3125,9.0659,9.1448,11042,0
2014-09-12,9.204,9.2632,9.135,9.135,667,0
2014-09-15,9.135,9.2928,9.1251,9.135,10167,0
2014-09-16,9.1843,9.2632,9.1251,9.1251,3321,0
2014-09-17,9.0363,9.273,9.0363,9.1251,5509,0
2014-09-18,9.1251,9.1251,9.1251,9.1251,2438,0
2014-09-19,9.1251,9.3026,9.1251,9.3026,4104,0
2014-09-22,9.3026,9.3026,9.0856,9.1646,9266,0
2014-09-23,9.0758,9.273,8.9771,9.0856,17169,0
2014-09-24,9.0955,9.1251,8.9574,9.0955,9590,0
2014-09-25,9.0166,9.0659,8.9969,9.0659,1733,0
2014-09-26,8.987,9.0827,8.987,9.0827,4497,0
2014-09-29,8.8982,8.9969,8.8884,8.9969,38768,0
2014-09-30,8.9278,9.0265,8.9278,9.0265,481,0
2014-10-01,8.9377,9.0265,8.9278,9.0265,13188,0
2014-10-02,8.9919,9.0659,8.982,8.987,6099,0
2014-10-03,9.1054,9.2139,9.0067,9.2139,5862,0
2014-10-06,9.1251,9.1251,9.1251,9.1251,1547,0
2014-10-07,9.0629,9.1744,9.0629,9.1646,1332,0
2014-10-08,9.1744,9.3026,9.1251,9.1843,5888,0
2014-10-09,9.2237,9.2632,9.1251,9.2533,91804,0
2014-10-10,8.987,9.273,8.987,9.273,6705,0
2014-10-13,9.1448,9.1942,9.0265,9.0319,20529,0
2014-10-14,9.135,9.2533,9.0462,9.2434,3056,0
2014-10-15,9.1547,9.2434,8.9278,9.1744,4186,0
2014-10-16,9.1843,9.1843,8.9377,9.1251,9104,0
2014-10-17,9.2237,9.2237,9.2139,9.2139,888,0
2014-10-20,9.1646,9.2632,9.135,9.2139,2030,0
2014-10-21,9.1448,9.2533,9.0462,9.1646,1633,0
2014-10-22,9.1448,9.1695,9.1251,9.1695,963,0
2014-10-23,9.1646,9.1646,9.1054,9.1448,1235,0
2014-10-24,9.1744,9.2139,9.1646,9.2139,1389,0
2014-10-27,9.2228,9.2228,9.2228,9.2228,382,0
2014-10-28,9.1021,9.273,9.0373,9.2237,5542,0
2014-10-29,9.0955,9.273,9.0758,9.135,14492,0
2014-10-30,9.0758,9.2139,9.056,9.2139,9947,0
2014-10-31,9.1152,9.3001,9.1152,9.2534,5933,0
2014-11-03,9.352,9.568,9.2829,9.568,11846,0
2014-11-04,9.52,9.561,9.204,9.2533,5719,0
2014-11-06,9.4606,9.51,9.273,9.4804,5336,0
2014-11-07,9.4804,9.855,9.4804,9.855,3791,0
2014-11-10,9.677,9.845,9.4705,9.845,5154,0
2014-11-11,9.737,9.737,9.567,9.619,5323,0
2014-11-12,9.3125,9.4306,9.2928,9.4109,10920,0
2014-11-13,9.3717,9.648,9.3717,9.569,6979,0
2014-11-14,9.695,9.727,9.3816,9.668,3726,0
2014-11-17,9.4408,9.727,9.2533,9.2533,8718,0
2014-11-18,9.2632,9.4013,9.2237,9.3717,5753,0
2014-11-20,9.4013,9.4013,9.4013,9.4013,1070,0
2014-11-21,9.4606,9.52,9.3322,9.51,6641,0
2014-11-24,9.3717,9.3717,9.3717,9.3717,474,0
2014-11-25,9.2434,9.3613,9.2434,9.2928,653,0
2014-11-26,9.352,9.4013,9.2237,9.2277,608,0
2014-12-01,9.3421,9.3618,9.3421,9.3618,1297,0
2014-12-02,9.3618,9.3618,9.2237,9.2237,5479,0
2014-12-03,9.3189,9.3189,9.2237,9.2336,2419,0
2014-12-04,9.1744,9.273,9.135,9.273,2341,0
2014-12-05,9.1744,9.658,9.1744,9.352,14163,0
2014-12-08,9.3026,9.3618,9.3026,9.352,2688,0
2014-12-09,9.2928,9.352,9.135,9.3026,7848,0
2014-12-10,9.1942,9.3421,9.1843,9.1942,1354,0
2014-12-11,9.2139,9.4306,9.1942,9.4306,6505,0
2014-12-12,9.2533,9.3816,9.2139,9.3224,4453,0
2014-12-15,9.1942,9.3717,9.1942,9.2928,2693,0
2014-12-16,9.2237,9.3816,9.2237,9.2237,2011,0
2014-12-18,9.3717,9.539,9.3026,9.3816,6270,0
2014-12-19,9.4109,9.4306,9.4013,9.4306,1097,0
2014-12-22,9.2533,9.4206,9.2139,9.4206,3310,0
2014-12-23,9.3125,9.3125,9.204,9.3026,1104,0
2014-12-24,9.2237,9.3501,9.2237,9.3501,3221,0
2014-12-26,9.2928,9.4206,9.2336,9.4206,272004,0
2014-12-29,9.352,9.52,9.352,9.3816,8240,0
2014-12-30,9.2336,9.539,9.2237,9.2829,8585,0
2014-12-31,9.4206,9.4206,9.273,9.2928,1213,0
2015-01-02,9.539,9.539,9.3224,9.3717,4550,0
2015-01-05,9.2336,9.3618,9.1054,9.1942,27036,0
2015-01-06,9.2434,9.2632,9.204,9.2632,2571,0
2015-01-07,9.2632,9.273,9.1843,9.2237,9119,0
2015-01-08,9.2829,9.52,9.2336,9.3125,11638,0
2015-01-09,9.3026,9.3717,9.204,9.2434,17498,0
2015-01-12,9.2928,9.589,9.2139,9.579,25391,0
2015-01-13,9.51,9.835,9.4306,9.549,94987,0
2015-01-14,9.658,9.677,9.3322,9.3618,19359,0
2015-01-15,9.4506,9.638,9.2336,9.2336,24914,0
2015-01-16,9.3618,9.4206,9.3322,9.3322,1143,0
2015-01-20,9.3913,9.619,9.3717,9.3913,11791,0
2015-01-21,9.3717,9.51,9.2237,9.51,4519,0
2015-01-22,9.737,9.737,9.2336,9.539,8158,0
2015-01-23,9.4109,9.815,9.4013,9.815,10870,0
2015-01-26,9.648,9.815,9.638,9.687,4181,0
2015-01-27,9.559,9.727,9.4804,9.727,154826,0
2015-01-28,9.648,9.796,9.619,9.776,25014,0
2015-01-29,9.677,9.727,9.677,9.717,697,0
2015-01-30,9.668,9.766,9.648,9.648,4020,0
2015-02-02,9.747,9.845,9.638,9.677,160495,0
2015-02-03,9.747,9.766,9.569,9.628,33552,0
2015-02-04,9.687,9.687,9.4914,9.648,1991,0
2015-02-05,9.619,9.619,9.4206,9.579,24502,0
2015-02-06,9.668,9.801,9.579,9.589,14293,0
2015-02-09,9.638,9.707,9.4705,9.51,14348,0
2015-02-10,9.4904,9.51,9.4705,9.51,442,0
2015-02-11,9.5,9.559,9.4516,9.559,3356,0
2015-02-12,9.529,9.529,9.52,9.52,1013,0
2015-02-13,9.619,9.619,9.4306,9.4606,19195,0
2015-02-17,9.3913,9.4705,9.3421,9.4606,16788,0
2015-02-18,9.4388,9.4705,9.4388,9.4388,463,0
2015-02-19,9.4705,9.4705,9.4506,9.4606,127847,0
2015-02-20,9.4013,9.589,9.3816,9.589,2862,0
2015-02-23,9.599,9.599,9.4705,9.4705,27697,0
2015-02-24,9.579,9.628,9.4306,9.609,4729,0
2015-02-25,9.4408,9.4606,9.4306,9.4606,724,0
2015-02-26,9.4216,9.4408,9.4216,9.4408,369,0
2015-02-27,9.4306,9.4306,9.4306,9.4306,323,0
2015-03-02,9.4306,9.4306,9.3816,9.3913,1925,0
2015-03-03,9.4408,9.4904,9.3913,9.3913,709,0
2015-03-04,9.4306,9.4306,9.4306,9.4306,204,0
2015-03-05,9.579,9.628,9.1744,9.4206,56665,0
2015-03-06,9.4013,9.539,9.4013,9.539,508,0
2015-03-09,9.4206,9.52,9.4206,9.52,7907,0
2015-03-10,9.3913,9.4013,9.3816,9.3816,709,0
2015-03-11,9.4904,9.619,9.3913,9.3913,1116,0
2015-03-12,9.4206,9.52,9.4206,9.52,2332,0
2015-03-13,9.3816,9.549,9.3816,9.549,1216,0
2015-03-16,9.4408,9.4804,9.3816,9.3816,508,0
2015-03-17,9.3816,9.3816,9.3421,9.3421,709,0
2015-03-18,9.4606,9.4606,9.2829,9.2829,709,0
2015-03-19,9.2829,9.352,9.2829,9.3026,2737,0
2015-03-20,9.2829,9.3717,9.2829,9.3717,2940,0
2015-03-23,9.2829,9.2829,9.2829,9.2829,304,0
2015-03-24,9.273,9.4804,9.2336,9.4705,3041,0
2015-03-25,9.2928,9.4606,9.2928,9.4408,812,0
2015-03-26,9.3421,9.3421,9.3421,9.3421,100,0
2015-03-27,9.3125,9.3913,9.2928,9.2928,1824,0
2015-03-30,9.2928,9.3421,9.2928,9.3322,4157,0
2015-03-31,9.3618,9.3618,9.3322,9.3421,1177,0
2015-04-01,9.2829,9.3816,9.2829,9.3224,1420,0
2015-04-02,9.3913,9.4306,9.3421,9.4306,1420,0
2015-04-06,9.4013,9.4804,9.2829,9.4206,6488,0
2015-04-07,9.4804,9.4804,9.3322,9.4306,2523,0
2015-04-08,9.4705,9.4705,9.3322,9.4206,30511,0
2015-04-09,9.5,9.5,9.3618,9.5,1826,0
2015-04-10,9.4206,9.4606,9.4206,9.4606,204,0
2015-04-13,9.4804,9.4804,9.4606,9.4606,3953,0
2015-04-14,9.3816,9.3816,9.3816,9.3816,100,0
2015-04-16,9.3717,9.4206,9.3618,9.4206,1630,0
2015-04-17,9.3421,9.3421,9.3421,9.3421,508,0
2015-04-20,9.4109,9.4306,9.4109,9.4306,1887,0
2015-04-22,9.4408,9.4904,9.4206,9.4904,3762,0
2015-04-23,9.4705,9.52,9.4013,9.4109,9630,0
2015-04-24,9.4206,9.579,9.3913,9.579,3721,0
2015-04-27,9.4804,9.815,9.4804,9.51,10238,0
2015-04-28,9.766,9.766,9.619,9.619,473,0
2015-04-29,9.4306,9.4705,9.4206,9.4705,1621,0
2015-04-30,9.619,9.628,9.609,9.619,1724,0
2015-05-01,9.4705,9.559,9.4705,9.52,7806,0
2015-05-04,9.609,9.609,9.609,9.609,204,0
2015-05-05,9.51,9.51,9.4904,9.4904,31222,0
2015-05-06,9.549,9.569,9.4506,9.559,2239,0
2015-05-07,9.559,9.559,9.549,9.549,204,0
2015-05-08,9.619,9.619,9.4206,9.549,6893,0
2015-05-11,9.619,9.619,9.3816,9.5,12367,0
2015-05-12,9.3913,9.4606,9.3826,9.4408,7712,0
2015-05-13,9.4206,9.4506,9.3816,9.4206,7805,0
2015-05-14,9.4206,9.619,9.4206,9.4606,7198,0
2015-05-15,9.599,9.619,9.3816,9.599,1900,0
2015-05-18,9.609,9.609,9.3816,9.3826,3462,0
2015-05-19,9.4206,9.4705,9.4013,9.4506,14226,0
2015-05-20,9.4109,9.4705,9.4013,9.4705,3035,0
2015-05-21,9.3913,9.4804,9.3816,9.4306,404,0
2015-05-22,9.4013,9.609,9.3717,9.559,3446,0
2015-05-26,9.4408,9.4408,9.4013,9.4013,1838,0
2015-05-27,9.4306,9.4705,9.3717,9.3717,25646,0
2015-05-28,9.3717,9.3717,9.2731,9.3322,970,0
2015-05-29,9.4206,9.4206,9.273,9.2829,18855,0
2015-06-03,9.2829,9.2829,9.0363,9.2336,29295,0
2015-06-04,9.0462,9.135,9.0462,9.0955,1621,0
2015-06-05,9.0955,9.1251,9.0856,9.1251,1520,0
2015-06-08,8.987,9.273,8.9771,9.2237,7502,0
2015-06-09,9.1843,9.1843,9.1744,9.1744,342,0
2015-06-10,9.2632,9.2632,9.0265,9.0265,3085,0
2015-06-11,9.1251,9.273,9.1251,9.135,4706,0
2015-06-12,9.0758,9.1744,9.0758,9.1744,404,0
2015-06-15,9.0758,9.0856,9.056,9.056,3345,0
2015-06-16,9.0265,9.0265,9.0265,9.0265,404,0
2015-06-17,9.0363,9.0363,9.0265,9.0265,10846,0
2015-06-18,9.0363,9.1251,9.0265,9.1054,9630,0
2015-06-19,9.0265,9.2632,8.987,9.2632,25950,0
2015-06-22,9.1744,9.1744,9.0265,9.1448,17841,0
2015-06-24,9.0659,9.1251,9.0659,9.1251,912,0
2015-06-25,9.1547,9.273,9.1547,9.2237,3549,0
2015-06-26,9.3618,9.3618,9.3618,9.3618,3345,0
2015-06-29,9.3618,9.3717,9.3224,9.3224,2229,0
2015-06-30,9.3224,9.3618,9.1942,9.1942,2829,0
2015-07-01,9.2139,9.273,9.1744,9.2434,2737,0
2015-07-02,9.273,9.273,9.273,9.273,304,0
2015-07-06,9.2434,9.273,9.1744,9.273,3041,0
2015-07-07,9.2336,9.2336,9.1547,9.1547,5169,0
2015-07-08,9.1448,9.1744,9.0758,9.0758,1116,0
2015-07-09,9.0265,9.0363,9.0265,9.0265,9529,0
2015-07-13,9.0363,9.2237,9.0363,9.2237,608,0
2015-07-16,9.2434,9.599,9.2237,9.4013,4967,0
2015-07-17,9.619,9.865,9.619,9.697,26964,0
2015-07-20,9.855,9.944,9.776,9.835,26762,0
2015-07-21,9.835,9.855,9.727,9.825,221795,0
2015-07-22,9.815,9.855,9.815,9.845,2433,0
2015-07-23,9.855,9.855,9.845,9.855,2737,0
2015-07-24,9.855,9.855,9.766,9.786,3953,0
2015-07-27,9.855,9.855,9.766,9.806,8617,0
2015-07-28,9.855,9.855,9.815,9.815,12570,0
2015-07-29,9.895,9.895,9.845,9.855,18449,0
2015-07-30,9.875,9.914,9.855,9.865,9934,0
2015-07-31,9.895,9.964,9.865,9.934,25746,0
2015-08-03,9.885,10.013,9.865,10.013,57899,0
2015-08-04,10.013,10.013,9.914,9.954,6184,0
2015-08-05,9.914,9.964,9.914,9.944,10644,0
2015-08-06,9.934,9.954,9.743,9.855,10021,0
2015-08-07,9.914,9.954,9.914,9.944,1724,0
2015-08-10,9.835,9.964,9.835,9.954,12468,0
2015-08-11,9.815,9.993,9.815,9.993,38390,0
2015-08-12,9.875,9.954,9.815,9.944,7603,0
2015-08-13,9.885,9.905,9.865,9.865,3549,0
2015-08-14,9.855,9.964,9.855,9.964,6589,0
2015-08-17,9.895,9.964,9.895,9.924,38014,0
2015-08-18,9.983,9.983,9.875,9.944,1116,0
2015-08-19,9.875,9.944,9.875,9.944,3142,0
2015-08-20,9.905,9.964,9.825,9.825,3142,0
2015-08-21,9.865,9.983,9.855,9.865,2028,0
2015-08-24,9.776,9.855,9.4606,9.766,8024,0
2015-08-25,9.875,9.954,9.825,9.914,8008,0
2015-08-26,9.815,9.944,9.815,9.914,20071,0
2015-08-27,9.964,9.964,9.677,9.924,1724,0
2015-08-28,9.924,9.954,9.914,9.914,3446,0
2015-08-31,9.914,10.003,9.914,9.964,63356,0
2015-09-01,9.717,9.954,9.5,9.895,5677,0
2015-09-02,9.885,10.003,9.885,9.964,4561,0
2015-09-03,9.973,10.023,9.964,10.013,3245,0
2015-09-04,10.023,10.19,10.013,10.171,3245,0
2015-09-08,10.111,10.21,9.747,9.875,5069,0
2015-09-09,9.766,9.993,9.638,9.835,9732,0
2015-09-10,9.887,9.983,9.815,9.934,1978,0
2015-09-11,9.993,10.003,9.776,9.875,97009,0
2015-09-14,9.934,10.003,9.5,9.579,6184,0
2015-09-15,9.727,9.776,9.3913,9.4506,7603,0
2015-09-16,9.589,9.697,9.4013,9.4013,6994,0
2015-09-17,9.4408,9.4506,9.273,9.273,2853,0
2015-09-18,9.2336,9.4306,9.1744,9.4306,12570,0
2015-09-21,9.3026,9.3717,9.2237,9.2928,2737,0
2015-09-22,9.5,9.628,9.2632,9.2632,6184,0
2015-09-23,9.2928,9.4904,9.2287,9.2829,18649,0
2015-09-24,9.539,9.605,9.1646,9.3716,24313,0
2015-09-25,9.273,9.619,9.1942,9.619,11759,0
2015-09-28,9.3026,9.827,9.2237,9.4904,34453,0
2015-09-29,9.4206,9.776,9.1744,9.3421,50178,0
2015-09-30,9.3913,9.559,9.3224,9.4904,5777,0
2015-10-01,9.4804,9.4904,9.3717,9.3717,3245,0
2015-10-02,9.52,9.599,9.273,9.4206,34769,0
2015-10-05,9.4206,9.4705,9.2928,9.4013,17545,0
2015-10-06,9.4306,9.599,9.4306,9.4804,2838,0
2015-10-07,9.4206,9.4606,9.3717,9.3913,3282,0
2015-10-08,9.4408,9.4408,9.3026,9.4408,2129,0
2015-10-09,9.4408,9.4506,9.3224,9.3618,4257,0
2015-10-12,9.2928,9.4824,9.2928,9.3816,3880,0
2015-10-13,9.4013,9.4013,9.3913,9.3913,1420,0
2015-10-14,9.3717,9.3717,9.3717,9.3717,1317,0
2015-10-15,9.4408,9.609,9.3913,9.589,7298,0
2015-10-16,9.569,9.658,9.4206,9.4206,10340,0
2015-10-19,9.638,9.741,9.3618,9.4904,8835,0
2015-10-20,9.549,9.619,9.51,9.51,1520,0
2015-10-21,9.3913,9.609,9.3913,9.4904,2534,0
2015-10-22,9.4705,9.914,9.4705,9.796,38723,0
2015-10-23,9.865,10.23,9.835,10.21,49874,0
2015-10-26,9.973,10.22,9.914,10.092,7502,0
2015-10-27,10.092,10.111,10.003,10.003,1216,0
2015-10-28,10.21,10.21,9.934,9.934,508,0
2015-10-29,9.944,10.24,9.944,10.22,7907,0
2015-10-30,10.25,10.339,10.24,10.269,7400,0
2015-11-02,10.339,10.464,10.299,10.464,11109,0
2015-11-03,10.891,11.038,10.556,10.852,16055,0
2015-11-04,10.852,11.019,10.762,10.762,5262,0
2015-11-05,10.891,10.999,10.891,10.941,7298,0
2015-11-06,10.842,10.999,10.842,10.901,4765,0
2015-11-09,10.941,10.999,10.896,10.989,5124,0
2015-11-10,10.852,10.989,10.852,10.861,4257,0
2015-11-11,10.951,10.989,10.951,10.951,3750,0
2015-11-12,11.019,11.028,10.852,10.861,1420,0
2015-11-13,10.97,10.98,10.703,10.98,4561,0
2015-11-16,10.842,10.911,10.733,10.911,1621,0
2015-11-17,10.812,10.951,10.674,10.674,7704,0
2015-11-18,10.496,10.782,10.102,10.635,10542,0
2015-11-19,10.625,10.625,10.476,10.496,2433,0
2015-11-20,10.684,10.703,10.407,10.565,14090,0
2015-11-23,10.417,10.417,10.2,10.23,2332,0
2015-11-24,10.299,10.358,10.23,10.358,2028,0
2015-11-25,10.21,10.358,10.21,10.23,2332,0
2015-11-27,10.2,10.2,10.2,10.2,1116,0
2015-11-30,10.24,10.24,9.983,10.181,6893,0
2015-12-01,10.161,10.161,9.983,10.111,9196,0
2015-12-02,10.111,10.319,10.102,10.121,19863,0
2015-12-03,10.358,10.358,10.121,10.23,3123,0
2015-12-04,10.131,10.378,10.082,10.358,6690,0
2015-12-07,10.24,10.743,10.033,10.033,6994,0
2015-12-08,10.033,10.141,10.033,10.065,563,0
2015-12-09,10.033,10.466,10.013,10.111,4663,0
2015-12-10,10.161,10.161,10.023,10.121,9934,0
2015-12-11,10.033,10.111,10.033,10.111,10948,0
2015-12-14,10.062,10.22,10.062,10.138,1391,0
2015-12-15,10.22,10.496,10.121,10.121,17131,0
2015-12-16,10.21,10.516,10.131,10.141,7907,0
2015-12-17,10.141,10.447,10.121,10.447,1317,0
2015-12-18,10.151,10.546,10.151,10.546,13482,0
2015-12-21,10.24,10.536,10.24,10.398,2838,0
2015-12-22,10.319,10.97,10.319,10.837,6740,0
2015-12-23,10.655,10.951,10.417,10.941,5981,0
2015-12-28,10.476,10.792,10.457,10.496,7957,0
2015-12-29,10.41,10.66,10.378,10.451,3110,0
2015-12-30,10.378,10.951,10.181,10.565,10584,0
2015-12-31,10.437,10.595,10.121,10.437,1950,0
2016-01-04,10.398,10.407,10.269,10.349,5589,0
2016-01-05,10.358,10.358,10.269,10.269,608,0
2016-01-06,10.24,10.437,10.2,10.388,4590,0
2016-01-07,10.358,10.595,10.358,10.457,2218,0
2016-01-08,10.758,10.758,10.457,10.506,1180,0
2016-01-11,10.486,10.496,10.457,10.496,1141,0
2016-01-12,10.476,10.752,10.289,10.289,4616,0
2016-01-13,10.694,10.694,10.526,10.526,204,0
2016-01-14,10.486,10.486,10.171,10.22,2365,0
2016-01-15,10.19,10.658,10.072,10.19,4747,0
2016-01-19,10.151,10.752,10.151,10.151,912,0
2016-01-20,10.212,10.496,10.161,10.161,1065,0
2016-01-21,10.155,10.832,10.062,10.21,5618,0
2016-01-22,10.23,10.23,10.23,10.23,100,0
2016-01-25,10.407,10.407,10.131,10.151,464,0
2016-01-26,10.358,10.358,10.131,10.141,1647,0
2016-01-29,10.161,10.2,10.072,10.181,709,0
2016-02-01,10.053,10.378,10.053,10.121,964,0
2016-02-02,10.358,10.398,10.358,10.398,51596,0
2016-02-04,10.349,10.349,10.349,10.349,100,0
2016-02-05,10.358,10.358,10.358,10.358,5069,0
2016-02-08,10.299,10.378,9.993,10.102,155803,0
2016-02-09,10.003,10.171,9.924,10.151,3954,0
2016-02-10,10.151,10.171,9.973,10.062,6224,0
2016-02-11,9.914,10.013,9.914,9.914,6125,0
2016-02-12,9.981,10.151,9.981,10.151,808,0
2016-02-16,10.26,10.26,9.914,10.077,179118,0
2016-02-17,9.885,10.279,9.885,10.033,5200,0
2016-02-18,10.121,10.121,10.023,10.102,4426,0
2016-02-19,10.141,10.176,10.013,10.013,3239,0
2016-02-22,10.111,10.308,10.013,10.013,5367,0
2016-02-23,9.924,9.924,9.717,9.727,3752,0
2016-02-24,9.865,9.875,9.717,9.717,758,0
2016-02-25,9.885,10.21,9.737,9.905,11589,0
2016-02-26,9.973,10.171,9.806,10.072,5562,0
2016-02-29,10.22,10.358,10.161,10.161,3088,0
2016-03-01,10.161,10.171,9.935,10.072,4182,0
2016-03-02,9.973,10.082,9.973,10.082,610,0
2016-03-03,10.068,10.092,9.924,9.924,1525,0
2016-03-04,9.747,9.776,9.628,9.776,10207,0
2016-03-07,9.648,10.082,9.58,9.825,3900,0
2016-03-08,9.845,9.845,9.695,9.786,1051,0
2016-03-09,9.737,10.141,9.737,9.924,25879,0
2016-03-11,10.111,10.121,9.677,9.964,8110,0
2016-03-14,10.043,10.121,9.866,10.111,4477,0
2016-03-15,10.151,10.151,9.905,9.905,1067,0
2016-03-16,9.885,9.993,9.885,9.993,375,0
2016-03-17,9.865,10.092,9.865,10.092,793,0
2016-03-18,9.964,10.053,9.934,10.053,478,0
2016-03-21,10.062,10.062,9.875,9.875,6156,0
2016-03-22,9.875,9.875,9.875,9.875,157,0
2016-03-23,9.875,9.914,9.875,9.885,1298,0
2016-03-24,9.905,9.905,9.905,9.905,101,0
2016-03-28,9.973,9.999,9.88,9.895,2413,0
2016-03-29,9.905,10.24,9.895,10.013,11967,0
2016-03-30,10.161,10.181,10.013,10.035,1013,0
2016-03-31,9.94,10.141,9.924,10.023,2361,0
2016-04-01,10.151,10.151,10.027,10.027,709,0
2016-04-04,10.141,10.141,9.973,9.974,1576,0
2016-04-06,9.973,9.973,9.973,9.973,296,0
2016-04-07,9.973,9.973,9.727,9.875,5134,0
2016-04-11,9.776,9.865,9.776,9.776,958,0
2016-04-12,9.776,9.776,9.628,9.756,4889,0
2016-04-13,9.687,9.855,9.559,9.855,17797,0
2016-04-14,9.815,9.815,9.776,9.796,2583,0
2016-04-15,9.766,9.855,9.766,9.766,5560,0
2016-04-18,9.776,9.845,9.708,9.717,1092,0
2016-04-19,9.747,9.766,9.677,9.737,5034,0
2016-04-20,9.82,9.865,9.687,9.776,1248,0
2016-04-21,9.865,10.171,9.648,10.033,32180,0
2016-04-22,10.102,10.407,9.916,10.043,32666,0
2016-04-25,10.092,10.466,10.072,10.349,4997,0
2016-04-26,10.299,10.299,10.102,10.2,204295,0
2016-04-27,10.181,10.181,9.993,10.171,3244,0
2016-04-28,10.062,10.21,10.033,10.033,3597,0
2016-04-29,9.954,10.013,9.954,10.013,964,0
2016-05-02,9.924,10.269,9.875,10.111,10954,0
2016-05-03,10.013,10.24,10.013,10.141,117395,0
2016-05-04,10.102,10.181,9.934,9.973,10508,0
2016-05-05,9.964,10.102,9.895,10.102,5495,0
2016-05-06,10.141,10.645,10.072,10.645,35760,0
2016-05-09,10.655,10.655,10.26,10.368,46946,0
2016-05-10,10.371,10.398,10.23,10.398,875,0
2016-05-11,10.269,10.645,10.269,10.378,13711,0
2016-05-12,10.457,10.585,10.279,10.417,12237,0
2016-05-13,10.457,10.625,10.26,10.456,38842,0
2016-05-16,10.565,10.585,10.417,10.457,11264,0
2016-05-17,10.358,10.358,10.21,10.25,26883,0
2016-05-18,10.23,10.536,10.23,10.299,16357,0
2016-05-19,10.329,10.625,10.23,10.26,1241,0
2016-05-20,10.349,10.625,10.349,10.368,7874,0
2016-05-23,10.476,10.556,10.407,10.556,4485,0
2016-05-24,10.556,10.605,10.546,10.595,18373,0
2016-05-25,10.516,10.703,10.516,10.684,7404,0
2016-05-26,10.703,10.752,10.659,10.694,13114,0
2016-05-27,10.536,10.703,10.526,10.526,6704,0
2016-05-31,10.585,10.752,10.585,10.703,33282,0
2016-06-01,10.486,10.703,10.486,10.635,12719,0
2016-06-02,10.664,10.684,10.588,10.625,7487,0
2016-06-03,10.575,10.615,10.575,10.615,404,0
2016-06-06,10.565,10.743,10.398,10.645,6888,0
2016-06-07,10.575,10.822,10.506,10.684,7447,0
2016-06-08,10.635,10.822,10.625,10.782,17240,0
2016-06-09,10.536,10.822,10.536,10.625,10499,0
2016-06-10,10.684,10.792,10.526,10.772,3353,0
2016-06-13,10.713,10.733,10.457,10.684,56103,0
2016-06-14,10.625,10.772,10.526,10.585,8606,0
2016-06-15,10.585,10.645,10.457,10.457,2046,0
2016-06-16,10.407,10.546,10.368,10.368,1343,0
2016-06-17,10.368,10.565,10.358,10.516,17088,0
2016-06-20,10.358,10.368,10.358,10.368,389,0
2016-06-21,10.358,10.368,10.358,10.368,438,0
2016-06-23,10.486,10.486,10.358,10.407,6173,0
2016-06-24,10.171,10.21,9.978,10.21,2030,0
2016-06-27,10.092,10.092,9.875,9.973,5127,0
2016-06-28,9.966,10.181,9.964,10.181,4460,0
2016-06-29,10.072,10.072,10.072,10.072,100,0
2016-06-30,10.062,10.125,9.993,10.125,4312,0
2016-07-01,10.023,10.21,10.023,10.21,2174,0
2016-07-05,10.762,10.762,10.407,10.415,1542,0
2016-07-06,10.162,10.275,10.161,10.171,2444,0
2016-07-07,10.349,10.349,10.161,10.26,404,0
2016-07-08,10.111,10.111,10.111,10.111,508,0
2016-07-11,10.21,10.713,10.21,10.674,6050,0
2016-07-12,10.625,10.645,10.368,10.368,4769,0
2016-07-14,10.368,10.645,10.368,10.55,1332,0
2016-07-15,10.457,10.506,10.457,10.506,1116,0
2016-07-18,10.486,10.486,10.486,10.486,157,0
2016-07-19,10.506,10.506,10.506,10.506,404,0
2016-07-20,10.496,10.516,10.496,10.516,354,0
2016-07-21,10.564,10.703,10.556,10.556,664,0
2016-07-22,10.585,10.703,10.585,10.605,1334,0
2016-07-25,10.605,10.605,10.457,10.496,2562,0
2016-07-27,10.22,10.496,10.181,10.21,4204,0
2016-07-28,10.23,10.23,10.131,10.141,3612,0
2016-07-29,10.331,10.331,10.064,10.064,3023,0
2016-08-01,10.162,10.496,10.161,10.447,3213,0
2016-08-02,10.319,10.398,10.171,10.181,3318,0
2016-08-03,10.358,10.358,10.309,10.358,10431,0
2016-08-04,10.432,10.432,10.25,10.25,508,0
2016-08-05,10.553,10.553,10.378,10.378,348,0
2016-08-09,10.21,10.407,10.21,10.407,1237,0
2016-08-11,10.427,10.462,10.412,10.462,404,0
2016-08-12,10.262,10.262,10.262,10.262,204,0
2016-08-15,10.299,10.466,10.111,10.171,16580,0
2016-08-16,10.151,10.181,10.151,10.181,562,0
2016-08-17,10.141,10.21,10.111,10.21,8271,0
2016-08-18,10.141,10.19,10.111,10.19,1257,0
2016-08-19,10.121,10.151,10.121,10.151,889,0
2016-08-22,10.111,10.227,10.013,10.072,13092,0
2016-08-23,10.111,10.309,10.062,10.21,1724,0
2016-08-24,10.19,10.23,10.072,10.23,1848,0
2016-08-25,10.102,10.22,10.092,10.141,1532,0
2016-08-26,10.171,10.25,10.113,10.181,1941,0
2016-08-29,10.141,10.256,10.111,10.19,9159,0
2016-08-30,10.102,10.23,10.043,10.181,29962,0
2016-08-31,10.161,10.181,10.033,10.151,3853,0
2016-09-01,10.131,10.161,10.023,10.161,2614,0
2016-09-02,10.181,10.319,10.033,10.289,7204,0
2016-09-06,10.289,10.339,10.161,10.329,7704,0
2016-09-07,10.358,10.447,10.19,10.368,3118,0
2016-09-08,10.368,10.378,10.358,10.358,1661,0
2016-09-09,10.388,10.447,10.358,10.358,9307,0
2016-09-12,10.358,10.437,10.309,10.398,2928,0
2016-09-13,10.349,10.457,10.349,10.368,5808,0
2016-09-14,10.388,10.506,10.388,10.388,14542,0
2016-09-15,10.457,10.476,10.25,10.25,6397,0
2016-09-16,10.388,10.476,10.171,10.2,9866,0
2016-09-19,10.22,10.466,10.22,10.358,32849,0
2016-09-20,10.468,10.486,10.319,10.329,1326,0
2016-09-21,10.459,10.459,10.358,10.427,2667,0
2016-09-22,10.407,10.496,10.368,10.368,8633,0
2016-09-23,10.486,10.486,10.486,10.486,105,0
2016-09-26,10.476,10.476,10.466,10.466,304,0
2016-09-28,10.605,10.684,10.407,10.407,315263,0
2016-09-29,10.388,10.703,10.388,10.703,12415,0
2016-09-30,10.655,10.694,10.655,10.694,474,0
2016-10-03,10.733,10.752,10.684,10.743,8045,0
2016-10-04,10.447,10.713,10.447,10.713,3853,0
2016-10-05,10.771,10.771,10.655,10.655,2382,0
2016-10-06,10.735,10.752,10.655,10.752,6285,0
2016-10-07,10.832,10.832,10.832,10.832,168,0
2016-10-10,10.743,10.772,10.575,10.772,5685,0
2016-10-12,10.852,10.852,10.664,10.812,2230,0
2016-10-13,10.832,10.832,10.832,10.832,175,0
2016-10-14,10.822,10.931,10.822,10.852,3875,0
2016-10-17,10.802,10.802,10.762,10.762,274,0
2016-10-18,10.723,10.723,10.664,10.664,304,0
2016-10-19,10.703,10.772,10.703,10.713,1013,0
2016-10-20,10.655,10.852,10.655,10.733,9511,0
2016-10-21,10.794,10.916,10.794,10.916,24666,0
2016-10-24,11.108,12.726,11.108,11.866,41695,0
2016-10-25,12.085,12.085,11.71,11.71,3472,0
2016-10-26,11.411,11.858,11.411,11.858,4500,0
2016-10-27,11.839,11.916,11.759,11.916,13420,0
2016-10-28,11.886,11.953,11.886,11.896,4306,0
2016-10-31,11.896,12.085,11.896,12.075,9441,0
2016-11-01,11.876,12.085,11.876,12.085,6456,0
2016-11-02,12.085,12.154,12.056,12.144,6341,0
2016-11-03,12.164,12.181,12.075,12.075,9129,0
2016-11-04,12.182,12.182,11.909,12.055,2585,0
2016-11-07,11.839,12.006,11.839,11.886,6057,0
2016-11-08,11.839,12.144,11.839,12.144,5421,0
2016-11-09,12.116,12.135,12.116,12.135,1116,0
2016-11-10,12.124,12.222,11.987,12.13,7972,0
2016-11-11,12.158,12.332,12.137,12.332,6054,0
2016-11-14,12.42,13.23,12.371,13.12,49286,0
2016-11-15,13.17,13.466,13.068,13.466,6939,0
2016-11-16,13.249,13.466,13.249,13.416,58023,0
2016-11-17,13.16,13.86,13.16,13.712,22430,0
2016-11-18,13.526,14.432,12.995,13.84,11955,0
2016-11-21,14.048,14.097,13.782,13.821,11453,0
2016-11-22,13.802,14.088,12.992,13.772,39346,0
2016-11-23,13.546,13.672,13.17,13.347,53149,0
2016-11-25,13.16,13.516,13.12,13.516,17306,0
2016-11-28,13.516,13.712,13.406,13.466,84956,0
2016-11-29,13.376,13.426,13.22,13.416,38995,0
2016-11-30,13.535,13.656,13.337,13.376,22193,0
2016-12-01,13.466,13.978,13.466,13.978,17474,0
2016-12-02,13.978,14.244,13.978,14.058,7054,0
2016-12-05,13.706,14.304,13.706,14.304,4026,0
2016-12-06,14.274,14.304,13.594,14.215,18917,0
2016-12-07,14.255,14.403,14.255,14.403,9541,0
2016-12-08,14.502,14.65,14.255,14.462,13519,0
2016-12-09,14.345,14.584,14.345,14.467,1870,0
2016-12-12,14.354,14.452,14.354,14.364,3608,0
2016-12-13,14.365,14.365,14.365,14.365,372,0
2016-12-14,14.541,14.6,14.5,14.58,2559,0
2016-12-15,14.403,14.6,14.403,14.6,8636,0
2016-12-16,14.502,14.502,14.466,14.466,839,0
2016-12-19,14.486,14.6,14.403,14.492,10386,0
2016-12-20,14.413,14.6,13.712,14.088,5972,0
2016-12-21,14.349,14.349,14.349,14.349,211,0
2016-12-23,14.048,14.403,14.048,14.403,7969,0
2016-12-27,14.393,15.773,13.526,15.685,31178,0
2016-12-28,15.685,15.685,15.128,15.527,5391,0
2016-12-29,15.488,15.488,15.022,15.044,5663,0
2016-12-30,14.896,14.975,14.669,14.906,16671,0
2017-01-03,15.241,15.685,15.241,15.488,192222,0
2017-01-04,15.464,15.488,15.143,15.33,25168,0
2017-01-05,15.439,15.661,15.389,15.439,33509,0
2017-01-06,15.537,15.537,15.057,15.275,6057,0
2017-01-09,15.439,15.675,15.341,15.488,86697,0
2017-01-10,15.37,15.488,15.36,15.459,16548,0
2017-01-11,15.33,15.488,15.025,15.488,7507,0
2017-01-12,15.162,15.488,15.005,15.34,10438,0
2017-01-13,15.231,15.417,14.906,14.906,9219,0
2017-01-17,14.65,14.679,12.915,14.298,74013,0
2017-01-18,14.294,14.748,14.107,14.56,9684,0
2017-01-19,14.551,14.684,14.551,14.684,4273,0
2017-01-20,14.433,14.689,13.921,14.018,23783,0
2017-01-23,13.732,14.176,13.318,13.604,25756,0
2017-01-24,13.614,14.797,13.298,14.679,43965,0
2017-01-25,14.699,14.797,14.354,14.669,15680,0
2017-01-26,14.58,15.461,14.58,15.015,30456,0
2017-01-27,15.291,15.291,14.69,15.103,20837,0
2017-01-30,14.896,14.955,14.6,14.64,10724,0
2017-01-31,14.768,14.899,14.462,14.797,6383,0
2017-02-01,14.896,15.015,14.847,14.847,13286,0
2017-02-02,14.768,14.945,14.768,14.807,8122,0
2017-02-03,14.866,14.945,14.857,14.876,8565,0
2017-02-06,14.955,15.001,14.738,14.896,29411,0
2017-02-07,14.995,15.035,14.807,14.837,11210,0
2017-02-08,14.768,15.075,14.768,15.075,216986,0
2017-02-09,15.025,15.203,15.023,15.114,11597,0
2017-02-10,15.124,15.292,15.045,15.242,6605,0
2017-02-13,15.292,15.292,14.876,14.886,8782,0
2017-02-14,14.537,15.224,14.537,15.159,20986,0
2017-02-15,14.995,15.282,14.883,15.035,5237,0
2017-02-16,14.955,15.268,14.955,15.193,8714,0
2017-02-17,15.203,15.289,14.896,15.193,8604,0
2017-02-21,15.193,15.261,14.99,15.163,15560,0
2017-02-22,15.183,15.193,15.019,15.193,6193,0
2017-02-23,15.163,15.163,14.906,14.906,2487,0
2017-02-24,14.847,14.886,14.272,14.876,80075,0
2017-02-27,14.945,15.163,14.768,14.768,10931,0
2017-02-28,14.797,14.975,14.55,14.728,29243,0
2017-03-01,14.876,15.084,14.708,14.916,60266,0
2017-03-02,14.935,14.985,14.797,14.807,4014,0
2017-03-03,14.906,14.926,14.639,14.827,5511,0
2017-03-06,14.718,14.886,14.629,14.768,14449,0
2017-03-07,14.808,14.866,14.649,14.698,10409,0
2017-03-08,14.708,15.055,14.526,14.876,8968,0
2017-03-09,14.847,14.876,14.658,14.857,8583,0
2017-03-10,14.778,14.886,14.698,14.708,16847,0
2017-03-13,14.837,14.916,14.807,14.886,119199,0
2017-03-14,14.788,15.094,14.788,15.094,16467,0
2017-03-15,15.085,15.094,15.025,15.025,6389,0
2017-03-16,14.995,15.094,14.995,15.065,9362,0
2017-03-17,15.094,15.094,15.004,15.094,7124,0
2017-03-20,15.055,15.124,14.827,15.055,6483,0
2017-03-21,15.094,15.094,14.708,14.758,29194,0
2017-03-22,14.698,14.975,14.698,14.847,9475,0
2017-03-23,14.797,14.985,14.477,14.985,7285,0
2017-03-24,15.084,15.084,14.848,15.045,7857,0
2017-03-27,14.906,15.074,14.678,14.94,25637,0
2017-03-28,14.886,14.94,14.688,14.788,12844,0
2017-03-29,15.019,15.019,14.748,14.748,11907,0
2017-03-30,14.708,14.896,14.51,14.817,52496,0
2017-03-31,15.025,15.065,14.658,14.668,29015,0
2017-04-03,14.797,14.797,14.589,14.688,23237,0
2017-04-04,14.727,14.797,14.589,14.708,10954,0
2017-04-05,14.609,14.778,14.461,14.461,13772,0
2017-04-06,14.491,14.738,14.391,14.391,3024,0
2017-04-07,14.634,14.658,14.535,14.658,1588,0
2017-04-10,14.569,14.589,13.56,13.985,41228,0
2017-04-11,14.132,14.985,13.975,14.708,68601,0
2017-04-12,14.579,14.769,14.579,14.649,29096,0
2017-04-13,14.56,14.806,14.55,14.688,1801,0
2017-04-17,14.501,14.797,14.501,14.718,14489,0
2017-04-18,14.629,14.788,14.629,14.698,2519,0
2017-04-19,14.728,14.797,14.629,14.788,6662,0
2017-04-20,14.69,14.79,14.372,14.501,29097,0
2017-04-21,14.52,14.698,14.451,14.56,32101,0
2017-04-24,14.55,14.698,14.501,14.649,23351,0
2017-04-25,14.589,14.797,14.589,14.718,112479,0
2017-04-26,14.748,15.045,14.748,14.797,28455,0
2017-04-27,14.788,14.906,14.609,14.639,44653,0
2017-04-28,14.688,14.926,14.52,14.649,31023,0
2017-05-01,14.55,14.758,14.55,14.649,18720,0
2017-05-02,14.599,14.798,14.52,14.649,38385,0
2017-05-03,14.569,14.798,14.569,14.688,18408,0
2017-05-04,14.688,14.897,14.688,14.897,19051,0
2017-05-05,14.788,14.897,14.021,14.867,141582,0
2017-05-08,14.976,14.976,14.718,14.798,70026,0
2017-05-09,14.738,14.76,14.668,14.728,3626,0
2017-05-10,14.658,14.658,14.202,14.242,8323,0
2017-05-11,14.152,14.152,13.914,13.914,7960,0
2017-05-12,13.914,14.222,13.914,14.202,854,0
2017-05-15,14.232,14.232,13.656,13.665,10910,0
2017-05-16,13.705,13.914,13.457,13.904,21595,0
2017-05-17,13.805,14.39,13.805,14.321,4802,0
2017-05-18,14.232,14.232,13.715,13.735,13414,0
2017-05-19,14.111,14.111,13.527,13.576,2951,0
2017-05-22,13.447,13.606,13.372,13.417,11213,0
2017-05-23,13.586,13.606,13.467,13.467,6615,0
2017-05-24,13.467,13.556,13.467,13.556,827,0
2017-05-25,13.636,14.102,13.636,14.053,1886,0
2017-05-26,14.102,14.102,13.665,14.003,30179,0
2017-05-30,13.765,13.954,13.725,13.725,40262,0
2017-05-31,13.735,13.735,13.705,13.715,9657,0
2017-06-01,13.576,13.795,13.566,13.765,14112,0
2017-06-02,13.795,13.828,13.795,13.828,710,0
2017-06-05,13.755,13.834,13.447,13.725,13135,0
2017-06-06,13.646,13.676,13.437,13.437,3587,0
2017-06-07,13.596,13.884,13.576,13.884,15583,0
2017-06-08,13.695,13.695,13.695,13.695,525,0
2017-06-09,13.675,13.775,13.665,13.775,6267,0
2017-06-12,13.785,13.824,13.586,13.596,5917,0
2017-06-13,13.554,13.665,13.554,13.621,1766,0
2017-06-14,13.576,13.805,13.566,13.665,7251,0
2017-06-15,13.646,13.735,13.566,13.735,17979,0
2017-06-16,13.636,14.132,13.636,14.132,25708,0
2017-06-19,13.936,14.252,13.924,14.152,9898,0
2017-06-20,14.102,14.291,13.845,14.252,11812,0
2017-06-21,14.301,14.629,14.142,14.311,38447,0
2017-06-22,14.768,14.768,14.003,14.152,16984,0
2017-06-23,13.934,13.934,13.914,13.914,6614,0
2017-06-26,13.985,14.4,13.805,14.033,41398,0
2017-06-27,14.093,14.301,13.824,13.874,36209,0
2017-06-28,13.993,14.147,13.914,13.924,2575,0
2017-06-29,13.814,13.899,13.795,13.805,2764,0
2017-06-30,13.836,14.41,13.836,14.41,12637,0
2017-07-03,14.217,14.452,14.132,14.39,9936,0
2017-07-05,14.311,14.331,14.152,14.152,936,0
2017-07-06,14.093,14.252,14.083,14.252,890,0
2017-07-07,14.063,14.252,14.053,14.252,6116,0
2017-07-10,14.169,14.281,14.053,14.053,6193,0
2017-07-11,14.044,14.044,13.944,13.963,5136,0
2017-07-12,13.944,14.122,13.944,14.122,2449,0
2017-07-13,14.221,14.242,14.127,14.161,3675,0
2017-07-14,14.043,14.177,14.043,14.122,7776,0
2017-07-17,14.132,14.132,14.053,14.073,2398,0
2017-07-18,14.122,14.301,14.093,14.252,5315,0
2017-07-19,14.252,14.39,14.202,14.301,9925,0
2017-07-20,14.172,14.172,13.616,13.854,11119,0
2017-07-21,13.864,13.904,13.854,13.854,3643,0
2017-07-24,13.954,14.023,13.914,13.963,17514,0
2017-07-25,14.034,14.291,14.034,14.102,5589,0
2017-07-26,14.038,14.311,14.038,14.102,2936,0
2017-07-27,13.983,13.983,13.914,13.954,6710,0
2017-07-28,13.963,13.978,13.854,13.954,2588,0
2017-07-31,13.884,14.093,13.854,13.904,8039,0
2017-08-01,13.904,13.914,13.764,13.764,4445,0
2017-08-02,13.779,13.894,13.779,13.894,868,0
2017-08-03,13.754,13.864,13.754,13.854,37664,0
2017-08-04,13.814,13.954,13.804,13.864,16461,0
2017-08-07,13.824,13.904,13.774,13.804,15242,0
2017-08-08,13.854,14.003,13.854,14.003,3624,0
2017-08-09,13.934,13.993,13.734,13.754,7214,0
2017-08-10,13.664,13.664,13.455,13.455,4128,0
2017-08-11,13.455,13.522,13.405,13.455,4683,0
2017-08-14,13.455,13.455,13.406,13.425,1328,0
2017-08-15,13.445,13.455,13.405,13.405,5777,0
2017-08-16,13.405,13.46,13.405,13.405,21670,0
2017-08-17,13.437,13.437,13.306,13.306,6300,0
2017-08-18,13.306,13.306,13.256,13.256,5800,0
2017-08-21,13.256,13.266,13.226,13.226,5226,0
2017-08-22,13.237,13.276,13.236,13.266,9062,0
2017-08-23,13.509,13.509,13.509,13.509,105,0
2017-08-24,13.495,13.495,13.256,13.256,3089,0
2017-08-25,13.256,13.395,13.236,13.395,1128,0
2017-08-28,13.226,13.395,13.216,13.216,7893,0
2017-08-29,13.126,13.346,13.047,13.184,11834,0
2017-08-30,13.146,13.296,13.146,13.266,3855,0
2017-08-31,13.366,13.368,13.176,13.286,5647,0
2017-09-01,13.236,13.515,13.226,13.356,4623,0
2017-09-05,13.166,13.266,13.156,13.266,1902,0
2017-09-06,13.166,13.356,13.156,13.166,1520,0
2017-09-07,13.156,13.156,13.057,13.076,7374,0
2017-09-08,13.066,13.066,13.057,13.066,1654,0
2017-09-11,13.066,13.136,13.066,13.126,1935,0
2017-09-12,13.066,13.106,13.066,13.096,3836,0
2017-09-13,13.086,13.25,13.086,13.086,3050,0
2017-09-14,13.096,13.141,13.086,13.086,1489,0
2017-09-15,13.086,13.226,13.086,13.226,4930,0
2017-09-18,12.927,13.226,12.927,13.176,11418,0
2017-09-19,13.174,13.317,13.169,13.226,6598,0
2017-09-20,13.266,13.435,13.241,13.405,6228,0
2017-09-21,13.326,13.395,13.326,13.385,1300,0
2017-09-22,13.405,13.515,13.405,13.515,17006,0
2017-09-25,13.525,13.645,13.485,13.605,76331,0
2017-09-26,13.625,13.694,13.615,13.655,23698,0
2017-09-27,13.704,13.844,13.684,13.844,28454,0
2017-09-28,13.864,14.442,13.864,14.103,5089,0
2017-09-29,14.371,14.371,13.784,13.794,3818,0
2017-10-02,14.103,14.133,13.904,14.096,14691,0
2017-10-03,14.422,14.701,14.412,14.581,14135,0
2017-10-04,14.542,14.542,14.213,14.213,1778,0
2017-10-06,14.213,14.213,14.163,14.163,1097,0
2017-10-09,14.183,15.638,13.993,15.409,30523,0
2017-10-10,15.299,15.299,15.07,15.07,1722,0
2017-10-11,15.329,15.498,15.329,15.369,4971,0
2017-10-12,15.008,15.279,15.008,15.09,1570,0
2017-10-13,15.06,15.06,14.95,14.95,1113,0
2017-10-16,14.95,14.95,14.94,14.94,1670,0
2017-10-17,14.615,14.84,14.577,14.611,3025,0
2017-10-18,14.452,14.833,14.263,14.833,879,0
2017-10-19,14.492,14.492,14.183,14.452,3074,0
2017-10-20,14.302,14.302,14.224,14.302,3443,0
2017-10-23,14.302,14.47,14.302,14.402,2418,0
2017-10-24,14.402,14.502,14.402,14.477,4396,0
2017-10-25,14.552,14.581,14.542,14.552,2758,0
2017-10-26,14.641,14.701,14.641,14.652,2492,0
2017-10-27,14.92,14.97,14.805,14.851,6373,0
2017-10-30,14.93,15.11,14.93,15.01,3498,0
2017-10-31,15,15.25,14.98,15.2,15614,0
2017-11-01,14.9633,15.18,14.9633,15.1,1543,0
2017-11-02,15.1946,15.1946,14.9,14.93,169903,0
2017-11-03,14.94,15.03,14.94,14.95,994,0
2017-11-06,14.95,15.11,14.95,15.04,4532,0
2017-11-07,14.95,14.95,14.95,14.95,1823,0
2017-11-08,14.93,15,14.9,15,6324,0
2017-11-09,14.97,14.98,14.97,14.98,10307,0
2017-11-10,15,15.01,14.96,14.96,26858,0
