Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.129,21.129,20.281,20.642,188057,0
2005-02-28,20.924,21.061,20.271,20.398,210114,0
2005-03-01,20.954,20.954,19.94,20.564,211169,0
2005-03-02,20.291,21.47,20.291,21.168,181146,0
2005-03-03,21.393,22.046,21.071,21.578,151573,0
2005-03-04,21.919,22.416,21.666,21.929,140117,0
2005-03-07,22.533,23.401,22.192,22.212,204006,0
2005-03-08,22.914,22.914,21.822,22.056,97637,0
2005-03-09,22.66,22.66,21.714,21.831,136126,0
2005-03-10,21.275,21.792,21.168,21.588,297895,0
2005-03-11,22.192,22.192,21.549,21.714,194658,0
2005-03-14,22.143,22.241,21.929,22.007,143833,0
2005-03-15,22.007,22.182,21.685,21.792,114769,0
2005-03-16,21.607,21.948,21.47,21.705,104951,0
2005-03-17,21.383,21.597,21.334,21.393,53999,0
2005-03-18,21.705,21.705,21.246,21.295,78708,0
2005-03-21,21.159,21.295,20.622,21.1,68152,0
2005-03-22,20.535,21.656,20.535,21.188,61822,0
2005-03-23,21.227,21.295,20.222,20.564,83509,0
2005-03-24,20.739,20.993,20.466,20.798,43471,0
2005-03-28,20.798,20.846,20.3,20.613,46129,0
2005-03-29,20.564,21.227,19.793,20.213,54871,0
2005-03-30,19.823,20.349,19.823,20.242,59021,0
2005-03-31,20.174,20.447,19.911,20.427,99395,0
2005-04-01,20.574,20.71,19.306,19.657,94777,0
2005-04-04,19.686,20.915,19.657,20.827,43397,0
2005-04-05,20.983,21.315,20.622,21.207,82939,0
2005-04-06,21.509,21.734,21.09,21.178,42916,0
2005-04-07,21.393,21.783,21.217,21.773,31156,0
2005-04-08,21.831,21.831,19.793,19.979,151125,0
2005-04-11,20.271,20.369,19.511,19.647,52352,0
2005-04-12,19.735,19.735,18.916,19.579,91707,0
2005-04-13,19.589,20.339,19.511,20.057,69789,0
2005-04-14,20.252,20.252,19.296,19.472,86604,0
2005-04-15,19.511,19.511,18.389,18.692,83646,0
2005-04-18,19.013,19.598,18.828,19.277,72329,0
2005-04-19,19.472,19.872,19.218,19.647,151904,0
2005-04-20,19.647,19.686,19.247,19.686,41773,0
2005-04-21,19.686,20.183,19.335,20.164,47609,0
2005-04-22,20.339,21.5,20.271,21.129,167128,0
2005-04-25,21.139,21.47,20.164,20.456,137720,0
2005-04-26,20.749,21.022,19.394,19.686,105508,0
2005-04-27,19.774,20.125,19.296,19.833,73323,0
2005-04-28,19.579,20.69,19.511,20.008,53363,0
2005-04-29,20.252,20.817,19.94,20.164,57088,0
2005-05-02,20.632,20.827,19.823,20.271,57262,0
2005-05-03,20.369,20.554,20.213,20.349,389087,0
2005-05-04,20.603,20.603,20.291,20.603,189285,0
2005-05-05,20.759,21.48,20.603,21.48,88729,0
2005-05-06,21.636,22.611,21.519,22.28,183176,0
2005-05-09,23.742,24.513,22.582,24.483,488739,0
2005-05-10,23.957,24.513,23.645,23.947,316347,0
2005-05-11,24.064,25.332,23.908,25.254,388106,0
2005-05-12,25.098,25.468,23.791,24.025,236679,0
2005-05-13,24.854,25.312,24.532,24.864,332710,0
2005-05-16,25.185,25.78,24.922,25.458,195781,0
2005-05-17,25.575,25.751,25.185,25.673,174805,0
2005-05-18,25.673,26.014,25.42,25.741,167421,0
2005-05-19,25.81,25.81,25.536,25.663,152969,0
2005-05-20,25.38,25.819,25.224,25.575,117640,0
2005-05-23,25.829,26.19,25.663,26.18,209463,0
2005-05-24,26.024,26.58,25.654,26.034,144008,0
2005-05-25,26.073,26.073,25.575,25.663,70829,0
2005-05-26,25.507,25.975,25.507,25.858,81815,0
2005-05-27,26.112,26.521,25.624,26.131,61779,0
2005-05-31,26.745,27.204,26.745,26.941,280675,0
2005-06-01,26.229,27.184,26.229,26.706,139742,0
2005-06-02,26.638,26.784,26.404,26.668,149420,0
2005-06-03,26.706,26.706,26.092,26.395,57914,0
2005-06-06,25.839,26.346,23.508,25.439,438059,0
2005-06-07,25.468,26.706,24.727,25.624,163442,0
2005-06-08,24.922,25.946,24.922,25.81,115284,0
2005-06-09,25.81,25.81,25.088,25.4,73472,0
2005-06-10,25.264,25.907,25.264,25.634,78068,0
2005-06-13,25.517,26.482,25.517,25.868,127874,0
2005-06-14,25.303,26.151,25.303,25.995,63435,0
2005-06-15,26.658,26.658,26.053,26.297,72570,0
2005-06-16,26.638,28.364,26.56,28.286,348748,0
2005-06-17,28.472,28.472,27.506,28.023,243570,0
2005-06-20,28.091,28.569,27.916,28.364,144043,0
2005-06-21,28.276,28.608,27.984,28.081,170998,0
2005-06-22,28.15,28.501,27.984,28.472,103079,0
2005-06-23,28.462,28.579,27.584,27.643,86165,0
2005-06-24,27.545,27.594,24.318,25.975,556505,0
2005-06-27,25.458,26.716,25.458,26.482,94598,0
2005-06-28,26.716,27.73,26.248,27.36,122618,0
2005-06-29,27.399,27.623,27.028,27.282,102986,0
2005-06-30,27.038,27.292,26.443,26.804,117844,0
2005-07-01,26.804,27.057,26.658,26.941,62359,0
2005-07-05,27.057,27.623,26.96,27.428,82896,0
2005-07-06,27.613,27.623,27.331,27.331,101984,0
2005-07-07,26.833,27.438,26.755,27.438,50094,0
2005-07-08,27.438,27.74,27.136,27.448,59244,0
2005-07-11,27.311,27.428,26.882,27.243,85513,0
2005-07-12,27.379,27.389,25.449,25.985,221698,0
2005-07-13,25.761,26.941,25.654,25.77,182286,0
2005-07-14,25.77,26.521,25.77,25.966,90835,0
2005-07-15,26.044,26.434,26.044,26.297,79871,0
2005-07-18,26.287,26.287,25.341,25.848,94177,0
2005-07-19,25.78,25.907,25.575,25.868,127710,0
2005-07-20,25.751,25.888,24.844,25.536,167320,0
2005-07-21,25.546,25.995,25.341,25.595,74277,0
2005-07-22,25.829,26.297,25.088,26.287,120729,0
2005-07-25,26.092,26.395,25.195,25.439,103761,0
2005-07-26,25.215,25.77,25.215,25.702,56063,0
2005-07-27,25.829,25.829,25.156,25.517,68671,0
2005-07-28,25.4,25.722,24.844,25.712,89818,0
2005-07-29,25.81,25.878,25.605,25.81,87972,0
2005-08-01,25.8,25.888,24.834,25.088,97702,0
2005-08-02,24.903,25.039,24.171,24.6,104000,0
2005-08-03,24.396,25.069,24.123,24.708,87050,0
2005-08-04,24.61,24.659,24.123,24.123,60929,0
2005-08-05,24.181,24.298,23.362,23.401,143740,0
2005-08-08,23.401,23.84,23.352,23.694,64922,0
2005-08-09,24.854,26.443,23.928,24.357,392644,0
2005-08-10,24.522,25.81,24.522,25.088,189201,0
2005-08-11,25.03,26.541,24.912,26.316,159925,0
2005-08-12,26.316,27.116,25.702,27.077,185653,0
2005-08-15,27.136,27.925,26.58,27.75,194413,0
2005-08-16,27.672,28.257,27.477,27.643,183904,0
2005-08-17,27.75,28.676,27.526,27.994,235650,0
2005-08-18,27.935,28.423,27.672,27.935,135091,0
2005-08-19,27.935,28.276,27.779,28.247,70327,0
2005-08-22,28.472,28.472,28.237,28.462,94259,0
2005-08-23,28.559,29.437,28.432,29.125,215210,0
2005-08-24,29.3,29.983,29.066,29.836,198129,0
2005-08-25,30.061,30.139,29.544,29.71,86539,0
2005-08-26,29.914,29.914,28.472,28.969,101453,0
2005-08-29,28.793,29.856,28.793,29.807,64193,0
2005-08-30,29.914,30.373,29.359,29.7,141221,0
2005-08-31,29.778,29.992,29.524,29.807,135875,0
2005-09-01,29.914,30.314,29.544,30.304,96047,0
2005-09-02,30.382,30.392,30.002,30.207,55311,0
2005-09-06,30.207,30.88,30.1,30.88,214987,0
2005-09-07,30.821,31.123,30.685,30.977,170786,0
2005-09-08,31.114,31.27,30.558,31.075,178137,0
2005-09-09,31.27,31.348,30.763,30.987,105782,0
2005-09-12,31.143,31.348,30.49,30.909,88024,0
2005-09-13,30.558,31.026,30.558,30.909,103639,0
2005-09-14,30.919,31.075,29.963,30.431,132363,0
2005-09-15,30.392,30.392,29.544,29.895,94708,0
2005-09-16,30.012,30.1,28.949,29.446,177391,0
2005-09-19,29.359,29.612,29.144,29.144,143156,0
2005-09-20,29.047,29.339,28.472,28.861,154733,0
2005-09-21,28.569,28.725,26.355,26.853,270843,0
2005-09-22,26.97,28.364,26.697,28.159,219778,0
2005-09-23,27.955,28.501,27.35,28.179,87439,0
2005-09-26,28.364,28.949,28.306,28.783,87842,0
2005-09-27,28.93,29.905,28.715,29.466,178209,0
2005-09-28,29.914,29.914,29.125,29.134,203199,0
2005-09-29,29.096,30.012,28.481,29.592,169575,0
2005-09-30,29.534,29.973,29.203,29.3,119423,0
2005-10-03,29.086,30.295,29.086,29.905,156274,0
2005-10-04,29.914,31.445,29.914,30.997,261350,0
2005-10-05,31.192,31.348,30.587,30.724,151246,0
2005-10-06,30.529,31.27,30.529,31.026,208734,0
2005-10-07,31.114,31.66,30.997,31.182,227231,0
2005-10-10,31.64,32.274,31.211,31.601,240684,0
2005-10-11,31.864,32.137,31.036,31.182,172731,0
2005-10-12,31.026,31.513,29.3,29.953,221586,0
2005-10-13,29.914,29.914,27.35,27.984,449940,0
2005-10-14,28.198,28.949,27.594,28.754,122567,0
2005-10-17,28.93,28.93,27.526,27.916,172253,0
2005-10-18,27.984,28.276,27.262,27.36,136703,0
2005-10-19,27.409,27.545,26.229,27.36,295026,0
2005-10-20,27.301,27.496,26.453,26.668,175212,0
2005-10-21,26.297,27.672,26.297,26.892,132262,0
2005-10-24,27.145,27.487,26.638,27.409,187568,0
2005-10-25,27.331,27.594,27.126,27.467,107655,0
2005-10-26,27.565,27.584,26.697,26.833,111087,0
2005-10-27,26.599,26.843,25.332,25.702,162822,0
2005-10-28,25.829,26.034,25.39,25.429,103280,0
2005-10-31,25.575,26.629,25.575,26.18,181398,0
2005-11-01,26.053,26.336,24.259,24.337,441939,0
2005-11-02,24.6,25.332,23.674,25.107,573542,0
2005-11-03,25.293,26.053,24.844,24.864,179928,0
2005-11-04,24.854,25.546,24.766,25.107,91284,0
2005-11-07,25.361,26.287,25.361,25.79,121044,0
2005-11-08,25.907,25.907,24.932,25.088,189681,0
2005-11-09,25.146,25.663,24.747,25.4,211551,0
2005-11-10,25.39,25.527,24.064,24.298,294452,0
2005-11-11,24.289,24.415,23.996,24.259,314753,0
2005-11-14,24.347,24.347,23.411,23.752,263279,0
2005-11-15,23.752,23.898,22.436,22.689,293975,0
2005-11-16,22.728,23.323,22.543,23.313,282756,0
2005-11-17,23.391,24.201,23.001,23.82,179467,0
2005-11-18,24.123,24.893,23.742,24.776,315249,0
2005-11-21,24.786,25.166,24.61,24.981,121299,0
2005-11-22,24.991,25.81,24.991,25.8,130931,0
2005-11-23,26.053,26.297,25.77,26.053,136924,0
2005-11-25,26.151,26.238,25.38,25.712,41974,0
2005-11-28,25.575,26.2,24.162,24.61,175933,0
2005-11-29,24.61,24.795,24.132,24.415,223363,0
2005-11-30,24.425,24.61,23.908,23.908,231780,0
2005-12-01,23.957,25.137,23.733,24.883,253511,0
2005-12-02,25,25.341,24.522,24.62,166157,0
2005-12-05,24.425,26.17,24.318,26.044,206195,0
2005-12-06,25.956,27.35,25.956,26.882,534708,0
2005-12-07,27.116,27.838,26.453,26.716,365979,0
2005-12-08,26.716,27.487,26.638,26.853,172338,0
2005-12-09,27.379,27.379,26.599,27.165,116522,0
2005-12-12,27.35,27.838,27.175,27.76,219029,0
2005-12-13,29.973,30.334,27.643,29.134,752382,0
2005-12-14,29.144,31.026,28.325,30.919,520522,0
2005-12-15,30.724,30.88,28.949,29.797,322224,0
2005-12-16,29.661,29.905,27.096,27.262,605809,0
2005-12-19,27.155,27.652,26.073,27.009,450705,0
2005-12-20,26.824,27.662,26.687,26.814,408530,0
2005-12-21,27.067,27.262,26.424,26.629,246306,0
2005-12-22,26.902,26.911,26.297,26.843,193117,0
2005-12-23,27.067,27.096,26.541,26.687,117019,0
2005-12-27,26.677,27.477,25.361,26.258,252282,0
2005-12-28,26.512,26.658,26.112,26.346,148906,0
2005-12-29,26.482,26.57,26.151,26.297,161384,0
2005-12-30,26.238,26.629,25.985,26.385,155381,0
2006-01-03,26.248,27.057,25.858,26.941,179929,0
2006-01-04,27.155,28.462,27.155,27.418,235278,0
2006-01-05,27.613,28.647,27.331,28.491,213688,0
2006-01-06,28.54,29.203,28.228,28.939,218405,0
2006-01-09,28.871,30.382,28.871,30.256,289972,0
2006-01-10,30.119,30.119,29.251,29.417,239687,0
2006-01-11,29.251,29.827,29.251,29.622,158714,0
2006-01-12,29.719,29.719,29.173,29.368,151186,0
2006-01-13,29.583,29.583,29.193,29.3,82406,0
2006-01-17,29.495,29.495,28.267,28.666,144235,0
2006-01-18,28.91,29.066,28.267,28.9,149041,0
2006-01-19,29.105,29.32,28.452,28.705,121181,0
2006-01-20,28.93,29.173,28.335,28.335,122213,0
2006-01-23,28.92,28.939,28.081,28.208,127786,0
2006-01-24,28.939,29.017,27.633,28.072,181148,0
2006-01-25,27.789,28.335,27.672,27.964,195290,0
2006-01-26,28.618,29.047,27.799,28.472,251679,0
2006-01-27,28.735,29.329,27.935,29.31,229144,0
2006-01-30,28.208,29.437,28.189,29.242,165473,0
2006-01-31,29.027,29.612,28.764,29.592,135891,0
2006-02-01,29.602,29.69,28.783,29.144,182128,0
2006-02-02,29.096,29.096,27.682,27.799,262607,0
2006-02-03,28.267,28.267,26.355,26.902,319164,0
2006-02-06,26.902,27.574,26.658,27.379,132359,0
2006-02-07,27.701,27.701,26.131,26.434,287132,0
2006-02-08,27.389,27.916,26.541,27.711,334001,0
2006-02-09,29.164,31.357,28.949,30.831,798018,0
2006-02-10,30.968,31.182,30.119,30.948,266155,0
2006-02-13,31.319,31.319,30.041,30.353,199499,0
2006-02-14,30.499,31.357,30.392,30.89,275773,0
2006-02-15,30.928,31.172,29.632,31.104,391322,0
2006-02-16,31.319,32.323,31.007,31.504,327371,0
2006-02-17,31.699,32.254,30.656,31.621,239728,0
2006-02-21,31.903,32.654,31.465,32.411,345701,0
2006-02-22,32.42,33.122,32.42,33.103,190150,0
2006-02-23,33.22,33.932,32.81,33.922,284634,0
2006-02-24,33.805,34.117,33.386,33.756,181634,0
2006-02-27,33.639,34.107,33.59,33.971,137488,0
2006-02-28,33.708,33.941,33.6,33.6,133009,0
2006-03-01,33.834,33.971,32.81,33.902,104296,0
2006-03-02,33.863,33.971,32.625,32.918,113828,0
2006-03-03,32.859,32.908,31.621,32.762,166061,0
2006-03-06,32.567,33.288,31.923,32.098,92683,0
2006-03-07,32.342,32.342,31.338,31.455,121801,0
2006-03-08,31.289,31.923,31.172,31.387,161727,0
2006-03-09,31.387,31.787,31.046,31.241,180730,0
2006-03-10,31.309,31.845,31.241,31.484,173476,0
2006-03-13,31.757,32.723,31.484,32.488,136210,0
2006-03-14,32.762,32.791,32.04,32.245,101684,0
2006-03-15,32.284,33.269,31.601,32.937,134356,0
2006-03-16,33.269,33.503,32.625,32.908,79616,0
2006-03-17,33.083,33.083,32.264,32.576,161496,0
2006-03-20,32.742,32.957,32.391,32.596,136771,0
2006-03-21,32.596,32.713,32.069,32.196,154844,0
2006-03-22,32.079,32.791,31.777,32.254,92303,0
2006-03-23,32.03,32.527,31.631,32.235,186735,0
2006-03-24,32.43,32.693,32.157,32.362,107478,0
2006-03-27,32.45,32.625,31.991,32.186,121647,0
2006-03-28,32.381,32.888,31.933,32.167,116544,0
2006-03-29,32.323,32.342,31.874,31.991,149195,0
2006-03-30,31.894,31.913,31.328,31.592,140307,0
2006-03-31,31.494,32.235,31.328,32.098,79400,0
2006-04-03,32.479,33.005,31.738,31.864,102731,0
2006-04-04,32.011,32.362,31.046,31.533,182758,0
2006-04-05,31.553,31.903,31.357,31.66,56029,0
2006-04-06,31.738,31.903,31.016,31.416,66910,0
2006-04-07,31.884,32.411,31.133,31.319,130095,0
2006-04-10,31.319,31.416,30.597,31.416,132489,0
2006-04-11,31.416,31.445,29.592,29.827,291389,0
2006-04-12,29.778,31.016,29.778,30.724,204187,0
2006-04-13,30.597,31.328,30.451,30.568,71253,0
2006-04-17,30.568,30.86,29.992,30.012,96090,0
2006-04-18,30.529,32.098,30.295,31.943,158408,0
2006-04-19,31.689,32.323,31.621,31.933,94984,0
2006-04-20,31.738,31.913,31.065,31.543,55555,0
2006-04-21,31.826,32.664,31.182,32.333,107457,0
2006-04-24,32.762,32.888,32.167,32.635,105345,0
2006-04-25,32.732,33.122,32.206,32.976,149136,0
2006-04-26,33.083,33.551,32.81,33.376,136073,0
2006-04-27,33.386,33.756,33.191,33.629,95643,0
2006-04-28,33.688,35.131,33.483,35.053,334400,0
2006-05-01,35.355,36.126,34.546,34.848,140813,0
2006-05-02,35.053,35.219,34.136,35.16,138128,0
2006-05-03,35.219,35.394,34.263,34.965,142332,0
2006-05-04,34.731,35.843,34.731,35.735,128462,0
2006-05-05,36.077,36.594,35.726,35.901,136524,0
2006-05-08,36.106,37.344,36.096,36.915,167886,0
2006-05-09,38.602,41.362,38.407,41.186,725712,0
2006-05-10,40.825,41.771,40.113,40.698,241839,0
2006-05-11,40.503,41.469,40.113,40.63,195985,0
2006-05-12,40.63,40.942,39.918,40.162,135247,0
2006-05-15,39.86,40.143,37.959,39.031,185771,0
2006-05-16,39.265,40.425,38.826,39.519,135090,0
2006-05-17,39.587,39.743,38.368,38.895,127066,0
2006-05-18,38.865,40.143,38.378,38.914,123694,0
2006-05-19,38.943,39.519,37.666,38.095,157765,0
2006-05-22,38.124,38.124,35.931,37.013,285760,0
2006-05-23,37.257,38.475,37.013,37.627,161041,0
2006-05-24,38.358,38.358,35.336,36.087,255923,0
2006-05-25,36.555,37.266,35.755,36.935,200148,0
2006-05-26,36.779,37.217,36.252,36.379,140412,0
2006-05-30,36.096,36.428,35.209,35.219,160746,0
2006-05-31,35.463,36.018,34.283,35.277,258938,0
2006-06-01,35.287,37.052,35.287,36.925,185791,0
2006-06-02,37.237,37.842,36.847,37.237,206288,0
2006-06-05,37.325,37.471,35.794,36.018,111023,0
2006-06-06,34.633,35.092,32.684,34,489457,0
2006-06-07,33.932,35.199,33.171,34.76,300554,0
2006-06-08,34.331,34.76,32.81,34.185,195025,0
2006-06-09,34.214,35.024,33.727,33.844,118121,0
2006-06-12,33.727,33.727,31.475,31.923,207639,0
2006-06-13,32.391,33.795,31.66,32.567,389853,0
2006-06-14,32.537,33.005,32.274,32.547,121356,0
2006-06-15,32.791,33.054,32.381,32.986,129644,0
2006-06-16,33.122,34.088,32.801,33.932,374146,0
2006-06-19,33.756,33.756,32.518,32.898,86393,0
2006-06-20,32.674,33.571,32.186,33.005,91345,0
2006-06-21,32.869,34.254,32.801,33.883,204593,0
2006-06-22,33.893,33.893,33.064,33.834,105070,0
2006-06-23,33.912,35.053,33.376,34.195,147241,0
2006-06-26,34.39,34.79,33.747,34.468,105960,0
2006-06-27,34.643,35.033,34.117,34.283,133332,0
2006-06-28,34.351,34.868,34.146,34.848,68881,0
2006-06-29,35.199,36.369,34.916,36.359,126319,0
2006-06-30,36.428,36.779,35.716,36.077,280880,0
2006-07-03,36.038,36.525,35.745,36.496,70160,0
2006-07-05,36.496,36.584,35.024,35.063,137596,0
2006-07-06,35.102,35.814,34.741,34.965,160091,0
2006-07-07,35.316,35.55,34.341,34.633,120491,0
2006-07-10,34.829,36.126,34.829,35.804,164558,0
2006-07-11,35.853,35.853,34.624,35.618,139735,0
2006-07-12,35.472,35.472,34.643,34.78,83885,0
2006-07-13,34.643,35.053,34.166,34.663,95678,0
2006-07-14,34.38,34.916,33.844,34.341,75443,0
2006-07-17,34.283,34.448,33.844,33.922,55691,0
2006-07-18,34.097,34.4,32.82,32.996,98924,0
2006-07-19,32.83,33.688,32.537,33.23,152947,0
2006-07-20,32.459,33.425,32.459,32.576,56840,0
2006-07-21,32.586,32.586,30.558,30.646,138358,0
2006-07-24,30.997,32.44,30.636,31.903,115634,0
2006-07-25,31.036,32.83,31.036,32.372,85974,0
2006-07-26,32.547,32.547,31.475,31.913,54194,0
2006-07-27,32.167,32.42,30.782,31.28,60285,0
2006-07-28,30.626,32.059,30.626,31.748,64683,0
2006-07-31,31.357,32.713,31.182,32.254,66850,0
2006-08-01,32.254,33.181,31.894,32.313,100382,0
2006-08-02,32.596,33.142,32.098,33.025,98089,0
2006-08-03,32.908,33.532,32.323,33.395,107044,0
2006-08-04,33.337,34.448,33.337,33.893,108642,0
2006-08-07,33.747,33.922,33.434,33.815,99629,0
2006-08-08,33.776,34.214,32.313,32.333,148332,0
2006-08-09,34.702,35.492,32.059,32.537,294596,0
2006-08-10,32.215,34.019,32.215,33.317,220367,0
2006-08-11,33.044,33.688,32.83,33.181,138835,0
2006-08-14,33.386,34.565,32.927,33.405,79174,0
2006-08-15,33.815,34.819,33.708,34.585,61644,0
2006-08-16,34.712,35.219,34.371,35.121,37341,0
2006-08-17,34.77,35.238,34.526,35.033,56042,0
2006-08-18,35.15,35.15,34.302,34.546,103940,0
2006-08-21,34.819,34.819,33.756,34.361,42245,0
2006-08-22,34.575,35.219,34.322,34.829,48490,0
2006-08-23,35.053,35.053,32.81,33.054,85922,0
2006-08-24,32.927,33.376,32.664,33.278,53385,0
2006-08-25,33.152,33.152,32.537,32.81,59066,0
2006-08-28,32.508,32.586,31.64,31.943,106064,0
2006-08-29,31.933,32.235,31.718,32.147,156984,0
2006-08-30,32.167,32.81,31.923,32.684,66318,0
2006-08-31,32.849,32.849,31.796,31.894,93145,0
2006-09-01,31.64,32.742,30.899,32.693,84047,0
2006-09-05,32.606,33.005,32.381,32.42,43185,0
2006-09-06,32.128,32.81,31.123,31.348,70954,0
2006-09-07,31.172,31.435,30.568,30.665,124577,0
2006-09-08,30.675,31.133,30.558,30.86,47444,0
2006-09-11,30.734,31.348,30.695,31.182,89353,0
2006-09-12,31.016,31.523,31.016,31.455,162843,0
2006-09-13,31.387,33.161,31.367,33.142,281025,0
2006-09-14,33.074,34.058,33.074,33.951,212812,0
2006-09-15,33.971,35.082,33.971,35.043,225756,0
2006-09-18,35.17,36.935,35.17,36.35,187936,0
2006-09-19,36.662,36.662,35.706,36.281,184330,0
2006-09-20,36.691,37.588,36.613,37.422,234497,0
2006-09-21,37.832,37.919,37.53,37.656,226515,0
2006-09-22,37.559,37.851,36.009,36.867,144191,0
2006-09-25,36.808,37.578,36.486,37.139,79756,0
2006-09-26,37.393,37.51,37.11,37.393,156756,0
2006-09-27,37.666,37.666,37.139,37.647,157754,0
2006-09-28,37.647,38.202,37.569,37.919,176760,0
2006-09-29,38.066,38.066,36.506,36.555,158855,0
2006-10-02,36.321,36.321,35.394,35.843,115962,0
2006-10-03,36.096,36.096,35.141,35.248,96252,0
2006-10-04,35.102,35.892,34.663,35.677,146379,0
2006-10-05,35.58,36.321,35.238,35.54,150926,0
2006-10-06,35.326,35.472,34.633,34.916,89428,0
2006-10-09,34.565,34.878,34.224,34.575,115735,0
2006-10-10,34.604,34.604,34.195,34.478,115409,0
2006-10-11,34.565,34.614,33.639,34.263,106597,0
2006-10-12,33.951,34.419,33.532,34.205,77321,0
2006-10-13,34.419,35.365,34.166,34.302,228282,0
2006-10-16,34.088,34.643,33.902,34.01,143770,0
2006-10-17,33.737,34.322,33.737,33.99,78371,0
2006-10-18,34.107,34.205,33.639,33.727,93507,0
2006-10-19,33.639,34.039,32.927,33.854,149150,0
2006-10-20,33.776,34.097,33.444,33.649,93859,0
2006-10-23,33.59,34.205,32.128,32.352,190760,0
2006-10-24,32.859,32.859,32.293,32.43,258310,0
2006-10-25,32.469,33.005,32.225,32.576,212280,0
2006-10-26,32.684,33.278,32.42,32.635,152944,0
2006-10-27,32.664,32.664,32.186,32.206,123619,0
2006-10-30,32.186,32.362,31.933,32.108,181315,0
2006-10-31,32.02,33.454,32.02,33.191,184013,0
2006-11-01,33.366,33.629,32.84,32.869,127249,0
2006-11-02,32.859,32.937,32.03,32.137,153924,0
2006-11-03,32.011,32.83,32.011,32.791,130499,0
2006-11-06,32.859,33.239,32.586,33.161,89974,0
2006-11-07,33.122,33.805,33.035,33.035,75030,0
2006-11-08,32.966,33.473,32.323,33.122,66137,0
2006-11-09,33.278,33.366,32.333,32.459,77623,0
2006-11-10,32.401,32.469,32.235,32.333,77784,0
2006-11-13,32.372,32.908,32.372,32.81,68117,0
2006-11-14,32.771,33.288,32.664,33.269,97209,0
2006-11-15,33.181,33.834,32.567,33.005,99007,0
2006-11-16,33.074,33.571,32.615,32.762,56977,0
2006-11-17,32.557,33.356,32.391,33.308,67029,0
2006-11-20,33.2,33.542,33.054,33.347,55000,0
2006-11-21,33.902,33.902,33.239,33.59,89167,0
2006-11-22,33.727,33.98,32.674,33.132,80980,0
2006-11-24,32.859,32.859,32.293,32.479,78926,0
2006-11-27,33.035,33.035,31.679,32.176,211408,0
2006-11-28,32.167,32.274,31.933,32.176,174299,0
2006-11-29,32.176,32.654,32.089,32.176,123299,0
2006-11-30,32.313,32.42,31.982,32.098,209631,0
2006-12-01,32.313,32.498,31.796,32.167,162781,0
2006-12-04,32.167,32.859,32.098,32.723,189135,0
2006-12-05,32.81,32.908,32.479,32.557,240888,0
2006-12-06,32.703,32.723,32.274,32.362,98919,0
2006-12-07,32.615,32.615,32.323,32.342,53146,0
2006-12-08,32.225,32.606,32.225,32.459,88670,0
2006-12-11,32.615,32.664,32.176,32.333,110170,0
2006-12-12,32.225,32.654,31.689,31.689,196519,0
2006-12-13,32.459,32.635,31.787,32.254,201237,0
2006-12-14,35.024,35.024,29.056,29.524,1713682,0
2006-12-15,29.602,29.612,27.955,28.657,892948,0
2006-12-18,27.652,28.374,26.941,27.838,760155,0
2006-12-19,27.691,28.276,27.467,28.032,420521,0
2006-12-20,28.169,28.783,27.906,28.423,487128,0
2006-12-21,28.472,28.832,28.384,28.686,271924,0
2006-12-22,28.666,29.69,28.627,29.105,283638,0
2006-12-26,29.729,29.729,28.725,29.592,255232,0
2006-12-27,29.544,29.729,29.261,29.612,181418,0
2006-12-28,29.495,29.749,29.368,29.573,199876,0
2006-12-29,29.651,29.778,29.515,29.68,217429,0
2007-01-03,29.778,29.875,28.491,28.939,456500,0
2007-01-04,28.861,29.466,28.306,29.29,189907,0
2007-01-05,29.125,29.495,28.793,29.222,279675,0
2007-01-08,29.524,29.641,28.959,29.505,327704,0
2007-01-09,29.495,29.924,29.495,29.583,201400,0
2007-01-10,29.544,30.09,29.476,30.061,181912,0
2007-01-11,30.139,31.328,30.129,30.695,322161,0
2007-01-12,30.753,31.104,30.597,30.909,202740,0
2007-01-16,31.202,31.202,29.485,29.749,222183,0
2007-01-17,29.797,30.168,29.115,29.359,109194,0
2007-01-18,29.368,29.368,29.193,29.339,106771,0
2007-01-19,29.29,29.836,29.115,29.671,155768,0
2007-01-22,29.573,29.924,29.29,29.485,91741,0
2007-01-23,29.222,29.602,29.222,29.485,118889,0
2007-01-24,29.388,29.992,29.388,29.963,177200,0
2007-01-25,29.983,30.373,29.3,29.924,174808,0
2007-01-26,29.875,30.363,29.495,30.353,143615,0
2007-01-29,30.421,31.016,30.421,30.763,140322,0
2007-01-30,30.851,31.494,30.616,31.396,187289,0
2007-01-31,31.289,31.874,31.075,31.416,144361,0
2007-02-01,31.592,31.933,31.475,31.66,240011,0
2007-02-02,31.601,31.787,31.221,31.699,56933,0
2007-02-05,31.699,31.777,31.172,31.484,204954,0
2007-02-06,31.572,31.572,31.094,31.192,96224,0
2007-02-07,31.065,31.426,30.919,31.221,109816,0
2007-02-08,30.919,31.114,30.373,30.665,134316,0
2007-02-09,30.509,31.202,29.31,29.573,196903,0
2007-02-12,31.123,33.122,30.899,32.664,546814,0
2007-02-13,32.674,32.84,31.328,32.167,308491,0
2007-02-14,32.176,32.771,32.059,32.645,286823,0
2007-02-15,32.83,35.043,32.82,34.887,278731,0
2007-02-16,35.014,35.345,34.448,35.121,214165,0
2007-02-20,34.975,35.063,34.175,34.497,258937,0
2007-02-21,34.234,34.517,33.581,34.029,319937,0
2007-02-22,34.127,34.858,33.747,34.809,232138,0
2007-02-23,34.809,34.809,34.136,34.614,152765,0
2007-02-26,34.887,35.043,33.395,33.483,182331,0
2007-02-27,33.259,33.259,31.767,32.059,196735,0
2007-02-28,32.069,32.888,31.426,32.254,180370,0
2007-03-01,32.274,32.274,31.484,31.991,203878,0
2007-03-02,31.777,32.791,30.48,30.782,150325,0
2007-03-05,30.519,32.206,30.48,31.903,186063,0
2007-03-06,32.664,33.629,31.796,33.366,223920,0
2007-03-07,33.434,33.961,32.888,33.473,204416,0
2007-03-08,33.551,33.951,33.015,33.015,204067,0
2007-03-09,33.961,33.961,32.576,33.161,190527,0
2007-03-12,33.22,36.506,33.22,36.506,343172,0
2007-03-13,35.745,36.165,34.127,34.371,356706,0
2007-03-14,34.614,36.467,33.639,36.389,234871,0
2007-03-15,36.486,40.513,36.135,40.406,368382,0
2007-03-16,40.503,40.62,39.002,40.191,379385,0
2007-03-19,40.611,40.679,39.002,39.45,289429,0
2007-03-20,39.558,39.996,39.441,39.665,157471,0
2007-03-21,39.528,39.977,39.421,39.918,247511,0
2007-03-22,40.484,40.484,39.587,39.782,118325,0
2007-03-23,39.977,42.356,39.977,42.142,189009,0
2007-03-26,42.2,42.795,41.829,42.229,339601,0
2007-03-27,42.025,42.093,40.708,41.43,220717,0
2007-03-28,41.137,41.829,40.367,41.722,148794,0
2007-03-29,42.034,42.034,40.464,41.342,125453,0
2007-03-30,41.459,42.405,40.884,42.103,182296,0
2007-04-02,42.171,44.569,40.981,43.565,273213,0
2007-04-03,43.39,44.745,42.727,44.696,237543,0
2007-04-04,44.54,45.34,42.658,43.136,187302,0
2007-04-05,43.419,44.121,43.136,43.136,111781,0
2007-04-09,43.292,43.877,43.146,43.633,125669,0
2007-04-10,43.516,44.706,43.273,44.53,246977,0
2007-04-11,44.53,44.53,42.112,42.122,178297,0
2007-04-12,42.054,42.307,41.176,41.371,253023,0
2007-04-13,41.508,41.625,40.309,41.04,216305,0
2007-04-16,40.552,41.527,40.221,40.952,241027,0
2007-04-17,40.825,41.537,40.513,40.903,107246,0
2007-04-18,41.42,41.644,40.074,40.357,79839,0
2007-04-19,40.552,40.552,39.012,39.099,205717,0
2007-04-20,39.879,40.074,38.612,39.051,231161,0
2007-04-23,39.051,39.411,38.69,39.148,137903,0
2007-04-24,39.08,39.762,38.924,39.48,163267,0
2007-04-25,39.382,41.956,39.285,41.839,292301,0
2007-04-26,41.683,42.297,41.284,42.19,253968,0
2007-04-27,41.917,43.575,41.547,42.883,329593,0
2007-04-30,43.156,43.458,42.639,42.639,204272,0
2007-05-01,42.21,42.639,41.235,42.025,150050,0
2007-05-02,42.025,42.502,41.859,42.19,154703,0
2007-05-03,42.405,44.823,42.405,43.741,293689,0
2007-05-04,43.877,43.877,42.21,43.165,104190,0
2007-05-07,43.214,43.741,41.927,42.454,82564,0
2007-05-08,42.093,43.068,41.947,42.668,58500,0
2007-05-09,42.902,43.75,42.444,43.468,148515,0
2007-05-10,43.877,43.877,40.63,41.488,306429,0
2007-05-11,41.839,42.297,40.182,42.044,83210,0
2007-05-14,41.849,41.947,40.728,40.874,100535,0
2007-05-15,40.737,41.001,39.723,39.801,304875,0
2007-05-16,39.548,39.548,37.344,38.017,448052,0
2007-05-17,38.729,38.729,37.091,37.686,202747,0
2007-05-18,37.705,38.027,37.159,37.208,111981,0
2007-05-21,37.081,37.325,36.672,37.042,155568,0
2007-05-22,36.896,39.431,36.896,39.255,312707,0
2007-05-23,39.099,39.665,38.67,38.836,139876,0
2007-05-24,38.651,38.973,37.832,38.163,110394,0
2007-05-25,38.241,39.129,38.124,38.397,87758,0
2007-05-29,38.407,39.47,38.241,39.421,130059,0
2007-05-30,39.002,39.714,38.661,39.665,131737,0
2007-05-31,39.587,41.293,39.002,41.157,430791,0
2007-06-01,41.205,42.307,40.689,41.927,222045,0
2007-06-04,41.664,41.781,40.494,40.64,118836,0
2007-06-05,40.815,41.322,40.065,40.231,131439,0
2007-06-06,40.221,41.127,40.143,40.874,134635,0
2007-06-07,40.503,40.757,40.162,40.299,96164,0
2007-06-08,40.221,40.903,40.094,40.776,74517,0
2007-06-11,40.767,41.401,39.987,40.894,76384,0
2007-06-12,40.513,40.806,39.84,40.065,80780,0
2007-06-13,40.143,40.894,39.987,40.572,99968,0
2007-06-14,40.416,40.494,39.489,40.045,133511,0
2007-06-15,40.396,40.464,39.314,39.509,152154,0
2007-06-18,39.694,39.694,38.407,38.485,182210,0
2007-06-19,38.514,38.992,38.27,38.885,236615,0
2007-06-20,38.914,38.982,37.695,38.349,145773,0
2007-06-21,38.017,38.826,37.881,38.826,121282,0
2007-06-22,38.67,39.099,37.881,39.099,398909,0
2007-06-25,39.265,39.265,37.052,37.071,271433,0
2007-06-26,37.413,37.764,35.979,36.779,253594,0
2007-06-27,36.33,37.003,36.33,36.652,152742,0
2007-06-28,36.75,38.007,36.486,37.539,221334,0
2007-06-29,38.027,38.261,36.837,37.471,374334,0
2007-07-02,37.715,37.725,36.584,36.701,226761,0
2007-07-03,36.876,38.017,36.808,37.793,127109,0
2007-07-05,37.978,38.709,37.803,38.69,161843,0
2007-07-06,38.758,39.265,38.29,39.197,84219,0
2007-07-09,39.977,41.664,39.977,41.371,227284,0
2007-07-10,41.43,41.43,40.386,40.464,151267,0
2007-07-11,40.367,40.718,39.928,40.123,102440,0
2007-07-12,40.494,42.707,40.425,42.22,162958,0
2007-07-13,42.278,42.278,41.751,42.073,89318,0
2007-07-16,41.8,42.61,40.64,40.747,104795,0
2007-07-17,40.63,41.274,40.25,40.26,100136,0
2007-07-18,40.221,40.611,39.255,40.503,82508,0
2007-07-19,40.698,41.186,39.733,40.045,143704,0
2007-07-20,39.957,40.357,38.865,40.016,184336,0
2007-07-23,39.928,40.084,39.138,39.46,106095,0
2007-07-24,39.002,39.343,37.208,37.569,190406,0
2007-07-25,37.959,38.992,35.238,36.009,546451,0
2007-07-26,35.589,36.428,34.38,35.355,204444,0
2007-07-27,35.784,36.028,34.77,34.858,131957,0
2007-07-30,35.54,36.077,34.985,36.009,112984,0
2007-07-31,36.34,36.457,34.907,35.18,190760,0
2007-08-01,35.287,36.476,33.912,34.633,162936,0
2007-08-02,34.633,34.858,33.805,34.614,191239,0
2007-08-03,34.829,35.258,31.972,32.254,321667,0
2007-08-06,32.43,33.454,31.055,32.879,375890,0
2007-08-07,32.557,34.614,32.557,34.575,307316,0
2007-08-08,34.858,37.588,34.322,37.539,458300,0
2007-08-09,35.365,41.703,35.258,41.274,464809,0
2007-08-10,40.289,41.478,36.779,37.344,431403,0
2007-08-13,38.153,38.28,34.039,34.214,369117,0
2007-08-14,34.205,35.024,32.196,32.947,317395,0
2007-08-15,32.762,35.531,32.762,33.756,327155,0
2007-08-16,33.512,35.414,32.81,33.932,250159,0
2007-08-17,35.58,36.457,34.185,35.102,275773,0
2007-08-20,35.394,35.94,34.585,35.443,79758,0
2007-08-21,35.277,36.681,34.887,36.048,98645,0
2007-08-22,36.467,36.603,34.848,36.018,155136,0
2007-08-23,36.564,36.74,35.082,35.287,88949,0
2007-08-24,35.443,35.638,35.024,35.15,97089,0
2007-08-27,35.111,35.609,34.234,34.468,104184,0
2007-08-28,34.214,34.429,33.142,33.766,161473,0
2007-08-29,34.097,35.102,33.698,35.053,85265,0
2007-08-30,35.102,35.862,34.302,34.614,93966,0
2007-08-31,35.297,36.301,34.741,35.901,91078,0
2007-09-04,35.833,37.091,35.833,36.789,100650,0
2007-09-05,36.486,37.139,35.199,35.248,86886,0
2007-09-06,35.433,36.077,34.79,35.189,46855,0
2007-09-07,34.712,35.511,34.117,34.809,93896,0
2007-09-10,34.907,35.589,34.517,34.809,70902,0
2007-09-11,34.936,36.077,34.458,35.618,109220,0
2007-09-12,35.414,36.243,35.121,35.423,103565,0
2007-09-13,35.667,35.667,34.712,35.014,47321,0
2007-09-14,34.526,35.414,34.507,35.375,38842,0
2007-09-17,35.345,35.531,34.614,34.878,53495,0
2007-09-18,34.994,37.725,34.517,36.886,144894,0
2007-09-19,37.247,39.285,37.139,37.988,184866,0
2007-09-20,37.764,37.968,36.75,36.983,102771,0
2007-09-21,36.759,37.715,36.281,36.75,145166,0
2007-09-24,37.052,38.027,36.759,36.944,93232,0
2007-09-25,37.052,37.52,36.243,37.081,91513,0
2007-09-26,37.442,38.192,37.052,37.793,83831,0
2007-09-27,38.027,38.758,37.9,38.358,73132,0
2007-09-28,38.514,38.67,37.052,37.364,108982,0
2007-10-01,37.276,38.202,37.188,37.705,106495,0
2007-10-02,37.89,38.173,37.705,38.027,93475,0
2007-10-03,37.881,38.115,37.149,37.491,50667,0
2007-10-04,37.715,38.787,36.564,36.691,78477,0
2007-10-05,37.013,37.705,36.652,37.666,127550,0
2007-10-08,37.539,38.007,37.12,37.695,59282,0
2007-10-09,37.734,38.076,37.1,37.627,57603,0
2007-10-10,37.471,38.485,37.471,38.027,106971,0
2007-10-11,38.163,38.495,36.808,37.53,88168,0
2007-10-12,37.812,37.812,36.506,37.178,130970,0
2007-10-15,37.091,37.344,35.345,35.96,137304,0
2007-10-16,36.077,36.33,35.384,35.755,130094,0
2007-10-17,36.233,36.233,35.228,35.365,70624,0
2007-10-18,35.297,35.443,33.688,34.068,155884,0
2007-10-19,34.078,34.166,32.586,32.937,116009,0
2007-10-22,32.43,34.487,32.43,33.863,112716,0
2007-10-23,34.029,34.809,33.259,34.01,120994,0
2007-10-24,33.795,34.097,32.908,34.019,89286,0
2007-10-25,33.649,34.078,33.356,33.581,116382,0
2007-10-26,33.737,35.735,32.186,34.809,310966,0
2007-10-29,35.189,35.199,33.805,34.526,68104,0
2007-10-30,34.312,34.371,33.473,33.561,63868,0
2007-10-31,33.756,35.16,33.395,34.653,115330,0
2007-11-01,34.751,35.472,33.152,33.571,121136,0
2007-11-02,33.932,33.932,32.606,32.83,111379,0
2007-11-05,32.215,35.102,32.215,34.312,217101,0
2007-11-06,34.371,35.014,34.175,34.556,86754,0
2007-11-07,34.224,35.599,32.771,32.908,130789,0
2007-11-08,33.171,34.058,31.718,33.629,214894,0
2007-11-09,33.103,35.58,33.103,35.248,200574,0
2007-11-12,35.072,35.58,34.468,34.526,104583,0
2007-11-13,34.916,37.715,34.916,37.237,151716,0
2007-11-14,37.803,37.861,36.564,36.75,147612,0
2007-11-15,36.652,36.652,36.028,36.457,72561,0
2007-11-16,36.603,36.75,35.882,36.457,69600,0
2007-11-19,35.989,36.379,35.248,35.599,118479,0
2007-11-20,35.735,35.979,33.522,33.951,117695,0
2007-11-21,33.571,35.618,33.103,35.326,124469,0
2007-11-23,35.677,36.652,34.361,35.287,36205,0
2007-11-26,35.248,35.589,33.298,33.434,68864,0
2007-11-27,33.873,35.287,33.6,35.024,143943,0
2007-11-28,35.326,35.794,34.643,35.794,82352,0
2007-11-29,35.638,35.638,34.663,35.014,78734,0
2007-11-30,36.701,36.701,35.258,35.258,100382,0
2007-12-03,35.375,36.018,34.614,35.18,87430,0
2007-12-04,34.79,35.97,34.79,35.102,71916,0
2007-12-05,36.174,36.174,33.103,33.249,178194,0
2007-12-06,33.288,35.082,33.288,34.76,116399,0
2007-12-07,34.79,35.102,34.39,34.682,99383,0
2007-12-10,34.858,34.887,33.483,33.951,154530,0
2007-12-11,34.049,34.458,32.323,32.596,124363,0
2007-12-12,33.873,34.526,32.333,32.732,75129,0
2007-12-13,32.469,32.81,31.572,32.635,75113,0
2007-12-14,32.732,32.81,31.445,31.445,125260,0
2007-12-17,30.928,31.202,27.155,27.438,450997,0
2007-12-18,26.619,26.619,24.093,25.361,872520,0
2007-12-19,25.205,25.585,24.639,25.429,394371,0
2007-12-20,25.429,26.58,25.088,26.58,582773,0
2007-12-21,31.933,31.933,28.793,29.827,488655,0
2007-12-24,29.3,29.661,27.526,27.994,135401,0
2007-12-26,27.886,29.359,27.886,28.267,159764,0
2007-12-27,28.306,28.306,26.658,27.34,175164,0
2007-12-28,27.526,27.75,25.595,25.975,200015,0
2007-12-31,25.605,26.599,24.864,25.78,327188,0
2008-01-02,25.634,25.634,22.456,22.777,487543,0
2008-01-03,22.875,23.664,22.806,22.982,290653,0
2008-01-04,22.767,22.767,21.549,22.28,285836,0
2008-01-07,22.621,22.631,21.549,21.987,272840,0
2008-01-08,21.763,22.787,19.988,20.378,509940,0
2008-01-09,20.096,21.159,19.754,21.032,365674,0
2008-01-10,20.7,20.983,20.232,20.476,376308,0
2008-01-11,20.359,21.032,19.13,20.476,243031,0
2008-01-14,20.652,20.866,19.54,20.378,140100,0
2008-01-15,20.378,20.505,19.862,20.437,264152,0
2008-01-16,20.339,20.866,19.121,19.891,247138,0
2008-01-17,19.901,20.232,18.75,19.238,129064,0
2008-01-18,19.306,19.608,18.458,19.033,170817,0
2008-01-22,18.175,20.447,17.941,18.526,199560,0
2008-01-23,18.058,19.92,17.951,19.442,542130,0
2008-01-24,19.598,19.725,18.623,19.121,223491,0
2008-01-25,19.325,19.559,18.643,19.004,110496,0
2008-01-28,19.004,19.813,18.721,19.257,89105,0
2008-01-29,19.413,19.442,18.506,18.896,89021,0
2008-01-30,18.799,19.521,18.77,18.935,132817,0
2008-01-31,18.848,20.437,18.721,20.349,176133,0
2008-02-01,20.437,22.787,20.359,22.026,303549,0
2008-02-04,21.919,22.202,20.554,20.564,223951,0
2008-02-05,20.125,20.622,19.052,19.218,124389,0
2008-02-06,19.413,19.657,18.224,18.224,251324,0
2008-02-07,18.155,18.623,17.58,18.389,181598,0
2008-02-08,18.389,18.575,17.902,17.931,166571,0
2008-02-11,17.902,19.423,17.834,18.438,362110,0
2008-02-12,18.487,19.062,17.19,17.268,297539,0
2008-02-13,17.561,19.364,17.336,18.799,229708,0
2008-02-14,18.799,18.799,17.063,17.707,279476,0
2008-02-15,17.561,17.561,16.956,16.956,158370,0
2008-02-19,17.258,17.726,17.19,17.356,109556,0
2008-02-20,17.278,17.502,16.956,17.414,133869,0
2008-02-21,17.57,17.814,16.673,16.742,137590,0
2008-02-22,16.849,17.19,16.039,16.439,116456,0
2008-02-25,16.439,16.742,16.176,16.469,183247,0
2008-02-26,16.391,17.034,16.391,16.634,78417,0
2008-02-27,16.381,17.239,16.381,16.859,129333,0
2008-02-28,16.761,16.761,16.088,16.293,87078,0
2008-02-29,16.127,16.293,15.65,15.776,123489,0
2008-03-03,15.844,16.576,15.669,16.147,180258,0
2008-03-04,15.991,16.868,15.659,16.556,220669,0
2008-03-05,16.673,16.898,16.244,16.469,133154,0
2008-03-06,16.342,16.712,15.698,15.708,151467,0
2008-03-07,15.708,15.767,14.782,15.22,182263,0
2008-03-10,15.23,15.23,14.441,14.489,180145,0
2008-03-11,14.626,15.211,14.567,15.016,260250,0
2008-03-12,15.074,15.328,14.665,14.704,138574,0
2008-03-13,14.558,15.494,13.953,15.074,282208,0
2008-03-14,15.113,15.113,13.729,13.807,233328,0
2008-03-17,13.417,13.729,12.598,12.929,196631,0
2008-03-18,13.29,13.875,13.026,13.719,199758,0
2008-03-19,13.846,14.06,12.958,13.212,142488,0
2008-03-20,13.553,13.953,13.378,13.904,342763,0
2008-03-24,14.138,15.991,14.099,15.981,280720,0
2008-03-25,16.01,16.274,15.747,15.981,236999,0
2008-03-26,16.03,16.293,15.454,15.591,100970,0
2008-03-27,15.64,15.64,14.597,14.782,162414,0
2008-03-28,14.723,14.918,14.129,14.129,159806,0
2008-03-31,14.47,14.47,13.563,13.582,159475,0
2008-04-01,13.777,14.626,13.777,14.528,132661,0
2008-04-02,14.47,14.723,14.09,14.119,133560,0
2008-04-03,14.002,14.626,13.943,14.606,101607,0
2008-04-04,14.567,14.567,13.777,13.885,131488,0
2008-04-07,14.109,14.411,13.68,13.758,80714,0
2008-04-08,13.592,13.631,12.832,12.939,146618,0
2008-04-09,13.007,13.183,12.51,12.841,153621,0
2008-04-10,12.822,13.134,12.393,12.588,204883,0
2008-04-11,12.481,12.676,12.237,12.237,90937,0
2008-04-14,12.237,12.822,12.237,12.393,176525,0
2008-04-15,12.5,12.939,12.5,12.929,127541,0
2008-04-16,13.105,13.768,13.105,13.543,190743,0
2008-04-17,13.26,13.651,12.724,13.543,134426,0
2008-04-18,13.894,14.138,13.329,13.953,213993,0
2008-04-21,13.865,14.226,13.621,13.66,188672,0
2008-04-22,13.553,13.787,13.192,13.29,152401,0
2008-04-23,13.358,13.651,12.861,13.26,165107,0
2008-04-24,13.319,14.411,12.676,14.129,260746,0
2008-04-25,14.226,14.831,14.031,14.372,236557,0
2008-04-28,14.577,14.772,14.187,14.626,168549,0
2008-04-29,14.674,14.85,13.885,14.187,193812,0
2008-04-30,14.294,14.519,13.836,13.914,131615,0
2008-05-01,13.914,14.87,13.456,14.626,191162,0
2008-05-02,14.674,14.743,8.7851,9.4678,1553451,0
2008-05-05,9.526,9.975,9.2628,9.507,502011,0
2008-05-06,9.634,9.751,9.185,9.546,504670,0
2008-05-07,9.555,9.702,9.2628,9.3507,284018,0
2008-05-08,9.458,9.595,9.3313,9.4871,158703,0
2008-05-09,9.3799,9.555,9.1947,9.3313,219257,0
2008-05-12,9.4383,9.555,9.1264,9.555,207930,0
2008-05-13,9.555,9.555,9.2338,9.3117,155241,0
2008-05-14,9.2532,9.2532,8.5316,8.6681,254111,0
2008-05-15,8.6195,9.1264,8.3367,8.5609,358476,0
2008-05-16,8.6681,8.9412,8.4147,8.5121,168951,0
2008-05-19,8.4049,8.7657,8.1514,8.3074,184666,0
2008-05-20,7.8686,8.6291,7.5565,7.7808,409856,0
2008-05-21,7.7808,7.9175,6.7279,6.757,438847,0
2008-05-22,6.7473,7.1567,6.5719,6.9033,347443,0
2008-05-23,6.835,7.2056,6.835,7.1862,422279,0
2008-05-27,7.1567,7.4786,7.1276,7.3129,264565,0
2008-05-28,7.3323,7.4592,6.796,7.2836,967327,0
2008-05-29,7.2447,8.0538,6.9813,7.9953,397137,0
2008-05-30,8.0538,8.1026,7.5565,7.9661,420516,0
2008-06-02,8.1223,8.1223,7.4494,7.4592,261636,0
2008-06-03,7.4689,7.5274,7.0594,7.1862,221834,0
2008-06-04,7.1666,7.7808,7.1666,7.3519,240453,0
2008-06-05,7.3519,7.6931,7.3519,7.664,120223,0
2008-06-06,7.664,7.7517,7.4689,7.5176,204015,0
2008-06-09,7.6541,7.6541,7.2153,7.2447,149247,0
2008-06-10,7.1276,7.4299,7.0984,7.3323,197564,0
2008-06-11,7.3129,7.5176,7.0107,7.4494,366411,0
2008-06-12,7.4689,8.8827,7.4689,8.5902,407308,0
2008-06-13,8.7755,10.365,8.7755,10.14,488221,0
2008-06-16,10.482,10.638,8.7755,9.848,492802,0
2008-06-17,9.828,9.975,8.9608,9.4287,196653,0
2008-06-18,9.3018,9.3604,8.9314,9.2628,155072,0
2008-06-19,9.3214,9.3994,8.9022,9.0777,219271,0
2008-06-20,9.0486,9.692,8.9899,9.4383,258309,0
2008-06-23,9.4775,10.326,9.0582,9.634,157472,0
2008-06-24,9.4287,9.624,8.7755,9.1167,345922,0
2008-06-25,8.9412,8.9412,8.5707,8.5999,270143,0
2008-06-26,8.5219,8.7169,8.1318,8.3853,182252,0
2008-06-27,8.3853,9.146,8.0345,8.6779,1842039,0
2008-06-30,8.6586,9.0582,8.3463,8.834,267640,0
2008-07-01,8.7755,8.8827,8.2391,8.7851,209688,0
2008-07-02,8.5707,9.2628,8.5121,8.873,184944,0
2008-07-03,8.8924,9.1557,8.21,9.0874,143822,0
2008-07-07,9.1264,9.3799,8.5316,9.3018,145015,0
2008-07-08,9.3898,9.663,8.6097,9.4871,111644,0
2008-07-09,9.575,9.702,9.1557,9.1557,99927,0
2008-07-10,9.76,9.76,8.2391,8.3074,203585,0
2008-07-11,8.2003,8.2879,7.5664,8.0051,238792,0
2008-07-14,7.8686,8.2684,7.3519,7.771,173377,0
2008-07-15,7.6541,8.0636,7.1862,7.4981,122545,0
2008-07-16,7.3616,8.2879,7.3616,8.0636,150534,0
2008-07-17,7.9467,8.873,7.7223,8.6487,185832,0
2008-07-18,8.8144,8.9217,8.3951,8.4927,97451,0
2008-07-21,8.5415,8.5415,8.0247,8.0833,96198,0
2008-07-22,8.0833,8.5415,7.8589,8.4147,91209,0
2008-07-23,8.4731,9.497,8.4049,9.019,204954,0
2008-07-24,8.8827,8.8827,8.1613,8.2391,276997,0
2008-07-25,8.2976,8.6586,8.0538,8.2587,213034,0
2008-07-28,8.1708,8.249,7.4105,7.5565,152207,0
2008-07-29,7.5274,8.1613,7.5274,8.0833,114741,0
2008-07-30,8.1416,8.3172,7.7126,8.0734,105784,0
2008-07-31,7.8979,8.2684,7.8005,7.8005,154722,0
2008-08-01,7.8005,8.0345,7.3811,7.732,178307,0
2008-08-04,7.7808,7.8686,7.4592,7.5176,104160,0
2008-08-05,7.6736,7.8101,7.4201,7.6541,134338,0
2008-08-06,7.5664,8.1708,7.5565,7.8979,78512,0
2008-08-07,7.732,8.0928,7.732,7.888,71325,0
2008-08-08,7.771,8.0833,7.6833,7.9369,88631,0
2008-08-11,7.9661,8.2587,7.5078,7.5176,176362,0
2008-08-12,7.4395,8.2003,7.0691,8.1903,316897,0
2008-08-13,8.0636,8.1903,7.5176,7.6833,155721,0
2008-08-14,7.5469,7.5956,7.3226,7.5469,82117,0
2008-08-15,7.5371,7.6833,7.4395,7.4981,127072,0
2008-08-18,7.3909,7.5176,7.2251,7.4105,193359,0
2008-08-19,7.4884,7.5371,7.2056,7.4105,114527,0
2008-08-20,7.5078,7.586,7.2836,7.5274,59560,0
2008-08-21,7.3909,7.6151,7.3323,7.5956,86603,0
2008-08-22,7.6249,8.2003,7.4395,7.9953,75073,0
2008-08-25,8.0051,8.0051,7.5274,7.7808,97780,0
2008-08-26,7.7906,8.2293,7.5371,8.1514,97168,0
2008-08-27,8.1223,8.8632,8.0345,8.7559,212086,0
2008-08-28,8.7559,8.7559,8.2781,8.3659,161490,0
2008-08-29,8.2684,8.5804,8.0538,8.0734,144193,0
2008-09-02,8.1613,8.5316,8.0928,8.4927,112867,0
2008-09-03,8.4147,8.6586,8.1223,8.6097,135454,0
2008-09-04,8.4927,8.9998,8.0928,8.3172,145190,0
2008-09-05,8.2003,8.3269,7.9858,8.1514,141480,0
2008-09-08,8.1903,8.7071,8.1903,8.4927,88420,0
2008-09-09,8.4049,8.6195,8.1903,8.2781,154118,0
2008-09-10,8.3269,8.5512,8.2879,8.483,114422,0
2008-09-11,8.2196,8.4633,7.5761,8.0734,207644,0
2008-09-12,8.1318,8.2684,7.8005,8.0442,76275,0
2008-09-15,7.8005,7.8005,6.9422,7.2251,137124,0
2008-09-16,6.9715,7.2738,6.8741,7.0398,156021,0
2008-09-17,6.8937,7.5664,6.835,7.2056,124254,0
2008-09-18,7.1374,7.7126,6.7864,7.3713,230469,0
2008-09-19,8.7657,8.8144,7.3519,8.2293,189309,0
2008-09-22,8.0538,8.21,7.6053,8.0442,59459,0
2008-09-23,7.9858,7.9953,7.6347,7.771,56759,0
2008-09-24,7.703,7.9076,7.6541,7.732,43786,0
2008-09-25,7.8005,7.8979,7.6541,7.7906,90761,0
2008-09-26,7.8005,7.8005,6.9715,7.3421,132543,0
2008-09-29,7.0496,7.3713,6.5913,7.2447,61238,0
2008-09-30,7.3226,7.3323,6.835,6.835,41523,0
2008-10-01,6.8643,7.1764,6.7279,6.8643,52377,0
2008-10-02,7.0886,7.0886,6.484,6.5231,33070,0
2008-10-03,6.6205,6.9422,6.1233,6.1233,129525,0
2008-10-06,9.828,9.828,4.6315,4.9533,281418,0
2008-10-07,4.885,5.4506,4.3391,4.3391,94167,0
2008-10-08,4.3877,5.2653,3.9196,3.949,109199,0
2008-10-09,3.949,4.3877,3.1885,3.6758,235890,0
2008-10-10,3.3249,4.0853,3.2858,3.5102,216913,0
2008-10-13,3.7345,3.9976,3.7246,3.9002,53806,0
2008-10-14,4.144,4.3291,3.7735,3.8906,127722,0
2008-10-15,3.8906,3.9099,3.5979,3.793,50092,0
2008-10-16,3.8906,3.8906,3.5785,3.6566,127651,0
2008-10-17,3.7246,4.6704,3.3444,3.9976,102316,0
2008-10-20,3.9976,4.144,3.8124,3.8515,53830,0
2008-10-21,3.8026,3.9002,3.6368,3.6758,38588,0
2008-10-22,3.5297,3.6566,3.3346,3.3737,52365,0
2008-10-23,3.4419,3.4419,3.091,3.1689,65466,0
2008-10-24,3.1689,3.2276,2.8959,3.0325,73906,0
2008-10-27,2.847,2.9448,2.496,2.6327,91453,0
2008-10-28,2.7301,2.7789,2.4377,2.4377,94166,0
2008-10-29,2.4864,2.5351,2.3012,2.3012,81580,0
2008-10-30,2.3986,2.4279,2.0085,2.1256,106602,0
2008-10-31,2.194,3.3153,2.194,3.3153,317951,0
2008-11-03,3.2079,4.0173,3.2079,3.5979,127313,0
2008-11-04,3.6758,3.8124,3.5102,3.7735,80998,0
2008-11-05,3.8515,3.8515,3.3153,3.6078,73796,0
2008-11-06,3.5491,3.5491,2.9251,2.9251,34916,0
2008-11-07,2.9251,3.1105,2.7595,2.7984,74038,0
2008-11-10,2.847,3.091,2.457,2.5059,51645,0
2008-11-11,2.5253,2.7497,2.3303,2.3303,34790,0
2008-11-12,2.2621,2.3596,1.9988,2.0964,99200,0
2008-11-13,2.0672,2.584,2.0672,2.5449,93519,0
2008-11-14,2.6033,2.6521,2.2913,2.2913,85180,0
2008-11-17,2.3499,2.3499,2.1353,2.194,43185,0
2008-11-18,2.2133,2.3693,2.0964,2.3205,64520,0
2008-11-19,2.2621,2.272,2.1062,2.1452,82584,0
2008-11-20,2.1452,2.8276,1.9696,2.0672,119167,0
2008-11-21,2.0574,2.2426,1.95,2.1353,102722,0
2008-11-24,2.1353,2.4083,1.9988,1.9988,125806,0
2008-11-25,2.0085,2.3792,1.9403,2.1353,216934,0
2008-11-26,2.0574,2.6619,2.0475,2.584,156892,0
2008-11-28,2.4768,2.613,2.3303,2.613,92993,0
2008-12-01,2.5548,2.5548,2.3499,2.3499,74598,0
2008-12-02,2.3401,2.4083,2.0085,2.4083,208468,0
2008-12-03,2.3401,2.457,2.0574,2.2426,193400,0
2008-12-04,2.1549,2.2913,2.0185,2.194,139795,0
2008-12-05,2.1452,2.3303,2.1062,2.2621,98062,0
2008-12-08,2.2426,2.3205,2.0672,2.0964,161332,0
2008-12-09,2.1256,2.2037,1.7454,2.0085,153991,0
2008-12-10,1.9696,2.0865,1.9403,1.95,103678,0
2008-12-11,1.989,1.989,1.9014,1.921,134619,0
2008-12-12,1.9014,2.0378,1.9014,2.0378,175150,0
2008-12-15,2.0378,2.0964,1.9111,1.921,69249,0
2008-12-16,1.921,2.0964,1.921,2.028,35907,0
2008-12-17,2.028,2.1062,1.921,1.9403,179163,0
2008-12-18,1.95,2.4864,1.921,2.2815,370481,0
2008-12-19,2.2523,2.6229,2.2523,2.5059,165930,0
2008-12-22,2.5351,2.5351,2.2523,2.5351,55763,0
2008-12-23,2.613,2.613,2.3012,2.3401,41989,0
2008-12-24,2.3012,2.4377,2.0672,2.4377,80056,0
2008-12-26,2.5351,2.6033,2.311,2.457,15225,0
2008-12-29,2.4472,2.6229,2.4472,2.4472,102586,0
2008-12-30,2.4472,2.7497,2.4472,2.7301,69557,0
2008-12-31,2.6717,2.9837,2.6521,2.6521,170777,0
2009-01-02,2.6619,2.6619,2.3401,2.4181,61629,0
2009-01-05,2.467,2.5642,2.3693,2.3792,71728,0
2009-01-06,2.3986,2.4864,2.3693,2.3792,83077,0
2009-01-07,2.3792,2.4377,2.272,2.4377,65926,0
2009-01-08,2.3401,2.3889,2.2231,2.3303,47778,0
2009-01-09,2.3986,2.3986,2.3303,2.3303,24562,0
2009-01-12,2.3401,2.3596,2.0085,2.0085,89939,0
2009-01-13,2.0475,2.0672,1.8915,1.95,106946,0
2009-01-14,1.9014,1.95,1.843,1.8623,48902,0
2009-01-15,1.8331,1.95,1.7648,1.9403,68843,0
2009-01-16,1.9111,2.0865,1.8136,1.8623,39079,0
2009-01-20,1.7942,1.8232,1.6185,1.6185,27957,0
2009-01-21,1.6283,1.7063,1.6088,1.6382,33400,0
2009-01-22,1.6771,1.7063,1.6382,1.6575,30824,0
2009-01-23,1.6382,1.7746,1.5698,1.7746,23506,0
2009-01-26,1.7258,1.7258,1.5893,1.6088,24884,0
2009-01-27,1.6088,1.6479,1.5114,1.5308,25123,0
2009-01-28,1.6088,1.6088,1.4822,1.5015,9492,0
2009-01-29,1.5114,1.5503,1.5015,1.5015,25106,0
2009-01-30,1.5212,1.7843,1.5212,1.7551,58288,0
2009-02-02,1.7551,1.8331,1.7551,1.7746,48168,0
2009-02-03,1.8038,1.8136,1.6575,1.6575,22914,0
2009-02-04,1.6575,1.6575,1.5698,1.5992,59558,0
2009-02-05,1.6283,1.6283,0.9749,0.9847,352977,0
2009-02-06,1.1604,1.2577,1.0434,1.0628,512197,0
2009-02-09,1.092,1.2774,1.0726,1.2383,202178,0
2009-02-10,1.2774,1.4137,1.1993,1.3164,222386,0
2009-02-11,1.2967,1.4041,1.2676,1.3261,258909,0
2009-02-12,1.3651,1.3651,1.1799,1.3456,214868,0
2009-02-13,1.3066,1.4137,1.2872,1.4041,325390,0
2009-02-17,1.4137,1.4137,1.2286,1.3651,185544,0
2009-02-18,1.3357,1.3651,1.2383,1.3164,66758,0
2009-02-19,1.2676,1.5893,1.2383,1.4917,485581,0
2009-02-20,1.5404,1.5404,1.4528,1.4528,116884,0
2009-02-23,1.5698,1.5893,1.4626,1.5698,118038,0
2009-02-24,1.5698,1.8721,1.5698,1.8038,54766,0
2009-02-25,1.8525,1.9014,1.6575,1.6673,63499,0
2009-02-26,1.6185,1.6575,1.4822,1.5114,85403,0
2009-02-27,1.4822,1.5893,1.3845,1.5893,53274,0
2009-03-02,1.5603,1.5603,1.4917,1.5015,69806,0
2009-03-03,1.5015,1.5404,1.4137,1.4137,49057,0
2009-03-04,1.5114,1.5114,1.4333,1.4626,30830,0
2009-03-05,1.4822,1.4917,1.4333,1.4626,42934,0
2009-03-06,1.4528,1.4528,1.3747,1.4235,19231,0
2009-03-09,1.4137,1.4431,1.4137,1.4431,14122,0
2009-03-10,1.4626,1.5603,1.4626,1.5404,182134,0
2009-03-11,1.5992,1.6382,1.5212,1.5212,21392,0
2009-03-12,1.5114,1.8038,1.4822,1.8038,51075,0
2009-03-13,1.8038,1.8038,1.6088,1.7356,14484,0
2009-03-16,1.7063,1.8038,1.6283,1.8038,41410,0
2009-03-17,1.7746,1.9014,1.7746,1.9014,12382,0
2009-03-18,1.8623,2.028,1.8232,2.028,23242,0
2009-03-19,2.1158,2.3303,1.9988,2.1646,34958,0
2009-03-20,2.2133,2.4181,2.1452,2.4181,73178,0
2009-03-23,2.3401,2.584,2.3401,2.4377,44579,0
2009-03-24,2.4864,2.6327,2.467,2.4864,33152,0
2009-03-25,2.457,2.4768,2.2329,2.2426,40804,0
2009-03-26,2.2133,2.4377,2.1256,2.3499,28719,0
2009-03-27,2.3499,2.6814,2.3499,2.3889,37490,0
2009-03-30,2.4472,2.4472,2.2133,2.3401,17971,0
2009-03-31,2.311,2.496,2.2523,2.3889,34496,0
2009-04-01,2.3889,2.7008,2.3889,2.5642,24340,0
2009-04-02,2.6619,2.7205,2.5548,2.613,69876,0
2009-04-03,2.6717,2.6717,2.4768,2.6521,13695,0
2009-04-06,2.5642,2.6229,2.4472,2.6229,10510,0
2009-04-07,2.5059,2.6717,2.5059,2.6327,15517,0
2009-04-08,2.613,2.7107,2.5449,2.6521,10274,0
2009-04-09,2.7205,2.8763,2.7205,2.8276,42349,0
2009-04-13,2.8667,2.8667,2.5937,2.7205,50280,0
2009-04-14,2.7205,2.847,2.7008,2.847,12779,0
2009-04-15,2.8276,2.847,2.6912,2.818,27635,0
2009-04-16,2.847,2.8569,2.7301,2.818,25437,0
2009-04-17,2.7397,2.8667,2.6912,2.7595,22981,0
2009-04-20,2.6912,2.8374,2.6912,2.7984,51232,0
2009-04-21,2.7397,2.8276,2.7301,2.8081,44202,0
2009-04-22,2.7397,2.8081,2.5449,2.7886,20423,0
2009-04-23,2.7886,2.8276,2.7789,2.7984,21527,0
2009-04-24,2.8276,2.8276,2.7886,2.7886,15869,0
2009-04-27,2.7789,2.818,2.7789,2.818,31861,0
2009-04-28,2.8276,2.8276,2.7886,2.8081,6598,0
2009-04-29,2.7886,2.8569,2.7886,2.847,58775,0
2009-04-30,2.847,2.847,2.7886,2.8081,182776,0
2009-05-01,2.8374,2.8763,2.7789,2.818,65202,0
2009-05-04,2.7886,2.8276,2.7789,2.8276,26565,0
2009-05-05,2.818,2.9738,2.7205,2.8763,117171,0
2009-05-06,2.964,3.3542,2.8276,3.1299,223565,0
2009-05-07,3.1689,3.5491,3.1495,3.5491,43449,0
2009-05-08,3.5102,3.6955,3.3639,3.6368,70909,0
2009-05-11,3.7833,3.8026,3.6955,3.7735,57122,0
2009-05-12,3.7833,3.8708,3.5687,3.6662,34996,0
2009-05-13,3.5979,3.5979,3.3542,3.4126,28500,0
2009-05-14,3.4907,3.5589,3.3932,3.3932,22100,0
2009-05-15,3.403,3.5589,3.403,3.5589,23970,0
2009-05-18,3.8906,3.9002,3.7345,3.9002,49773,0
2009-05-19,3.9002,4.2415,3.9002,4.2318,80426,0
2009-05-20,4.2805,4.3877,4.2415,4.2902,45084,0
2009-05-21,4.2805,4.3877,4.1633,4.3877,21769,0
2009-05-22,4.3,4.4364,4.2318,4.2805,21371,0
2009-05-26,4.1927,4.378,4.1633,4.2707,27751,0
2009-05-27,4.3291,4.4364,4.1537,4.261,26660,0
2009-05-28,4.3682,4.3877,4.1927,4.3,17375,0
2009-05-29,4.3488,4.6315,4.3291,4.4852,30707,0
2009-06-01,4.4754,4.7291,4.4754,4.5924,46721,0
2009-06-02,4.5534,4.8558,4.5534,4.7388,36754,0
2009-06-03,4.7094,4.7873,4.7094,4.7582,36073,0
2009-06-04,4.8558,4.8656,4.7777,4.8265,35539,0
2009-06-05,4.9143,5.2653,4.8752,5.08,89784,0
2009-06-08,5.0509,5.626,4.9825,5.47,54074,0
2009-06-09,5.6356,5.8991,5.6356,5.8502,97291,0
2009-06-10,5.8502,6.2014,5.8016,5.8016,88568,0
2009-06-11,5.8502,5.9966,5.8112,5.8699,58652,0
2009-06-12,5.8112,5.8309,5.6456,5.6456,16650,0
2009-06-15,5.6649,5.6649,5.2458,5.4309,18415,0
2009-06-16,5.548,5.5967,5.4115,5.4602,34540,0
2009-06-17,5.4798,5.4896,5.3238,5.3335,24378,0
2009-06-18,5.3043,5.4896,5.1288,5.4213,68954,0
2009-06-19,5.5089,5.5089,4.9825,4.9825,63409,0
2009-06-22,5.0312,5.236,4.885,4.9533,76038,0
2009-06-23,4.9728,5.1873,4.885,5.041,27562,0
2009-06-24,5.0312,5.1482,5.0312,5.0604,14302,0
2009-06-25,5.0994,5.3043,5.0994,5.2653,18598,0
2009-06-26,5.1775,5.4213,5.158,5.2262,19084,0
2009-06-29,5.197,5.2458,5.0701,5.1482,18620,0
2009-06-30,5.2165,5.3043,4.9923,5.2555,15383,0
2009-07-01,5.2165,5.3335,5.0899,5.1482,14639,0
2009-07-02,5.1386,5.2653,5.119,5.119,16439,0
2009-07-06,5.0994,5.2165,4.9239,5.119,26036,0
2009-07-07,5.119,5.2458,4.8752,5.1678,39525,0
2009-07-08,5.1678,5.2555,4.7777,5.1091,46729,0
2009-07-09,5.1678,5.2555,5.002,5.002,22328,0
2009-07-10,5.0604,5.1873,5.0215,5.0215,9123,0
2009-07-13,4.9728,5.3335,4.9728,5.3043,53263,0
2009-07-14,5.1288,5.6649,5.1288,5.4018,32514,0
2009-07-15,5.3919,5.5577,4.9728,5.4018,23589,0
2009-07-16,5.5967,5.5967,5.3725,5.3725,4701,0
2009-07-17,5.4506,5.4506,5.2944,5.4309,7617,0
2009-07-20,5.548,5.6554,5.548,5.6066,5743,0
2009-07-21,5.5676,5.743,5.548,5.7041,25782,0
2009-07-22,5.5967,5.9184,5.5967,5.6456,9122,0
2009-07-23,5.6066,5.7626,5.6066,5.6163,49393,0
2009-07-24,5.6649,5.7041,5.4602,5.5577,33826,0
2009-07-27,5.6163,5.9869,5.6163,5.9869,26193,0
2009-07-28,5.548,5.9382,5.548,5.8502,33090,0
2009-07-29,5.8893,5.9283,5.86,5.9088,7755,0
2009-07-30,5.9869,6.1329,5.8795,6.1329,13950,0
2009-07-31,6.0452,6.25,6.0452,6.25,19475,0
2009-08-03,6.094,6.2404,6.0062,6.0452,49346,0
2009-08-04,5.8991,6.5621,5.8991,6.2208,66320,0
2009-08-05,6.2208,6.5231,6.2208,6.484,14969,0
2009-08-06,6.484,6.9228,6.3378,6.5523,46665,0
2009-08-07,6.5328,6.7279,6.5133,6.6693,12115,0
2009-08-10,6.7864,7.0398,6.1527,6.7767,43647,0
2009-08-11,6.835,6.8937,6.835,6.8547,16614,0
2009-08-12,6.8837,6.9228,6.8741,6.9228,6356,0
2009-08-13,6.9033,7.0301,6.8254,6.8254,23511,0
2009-08-14,6.9228,7.0691,6.8254,7.0691,39463,0
2009-08-17,6.9228,7.0691,6.9228,7.0009,10119,0
2009-08-18,7.0009,7.2153,7.0009,7.1862,13983,0
2009-08-19,7.0691,7.5761,7.0691,7.5274,24722,0
2009-08-20,7.4786,8.4342,7.4786,8.4342,219913,0
2009-08-21,8.3561,8.7267,8.249,8.5902,48180,0
2009-08-24,8.6389,8.7755,8.483,8.4927,79534,0
2009-08-25,8.5121,8.834,8.483,8.834,34798,0
2009-08-26,8.7657,9.0095,8.6681,8.9119,80547,0
2009-08-27,8.7365,9.0095,8.7365,8.873,97319,0
2009-08-28,8.9119,8.9217,8.6779,8.7755,30701,0
2009-08-31,8.7755,8.7755,7.9369,8.4342,31449,0
2009-09-01,8.2879,8.4049,7.5565,7.6347,153692,0
2009-09-02,7.7126,8.0734,7.5761,7.5761,28528,0
2009-09-03,7.5956,8.3074,7.4299,8.21,17928,0
2009-09-04,8.2781,8.483,8.2196,8.249,15200,0
2009-09-08,8.2976,8.3951,7.8101,7.9271,44216,0
2009-09-09,7.8296,8.2781,7.8101,8.1903,27588,0
2009-09-10,8.0833,8.2003,7.9175,8.1708,7673,0
2009-09-11,8.21,8.2293,8.0442,8.1514,5977,0
2009-09-14,7.9858,8.1613,7.8198,8.1318,29589,0
2009-09-15,8.1318,8.1805,7.8979,8.1318,18782,0
2009-09-16,8.0148,8.0928,7.8589,8.0442,26647,0
2009-09-17,7.9467,8.1514,7.8979,8.0345,22151,0
2009-09-18,7.9759,8.0734,7.8491,7.9467,21614,0
2009-09-21,7.9858,7.9858,7.8491,7.8589,11267,0
2009-09-22,7.8005,7.9271,7.5761,7.8394,40145,0
2009-09-23,7.8394,7.8491,7.4884,7.5078,51864,0
2009-09-24,7.7517,7.7517,7.3129,7.5078,26323,0
2009-09-25,7.0984,7.4201,6.8837,7.0301,30165,0
2009-09-28,7.2251,7.4105,7.147,7.3226,8398,0
2009-09-29,7.3129,7.5078,7.3129,7.5078,6891,0
2009-09-30,7.4201,7.5565,7.3616,7.3713,30202,0
2009-10-01,7.4299,7.4299,6.9911,6.9911,8996,0
2009-10-02,6.8448,7.1958,6.8448,7.0398,26323,0
2009-10-05,7.2251,7.6053,7.2251,7.3713,16045,0
2009-10-06,7.3129,7.3129,6.9228,7.2056,37404,0
2009-10-07,7.1567,7.1567,6.9522,7.0203,30936,0
2009-10-08,7.2251,7.4105,7.0691,7.3226,15361,0
2009-10-09,7.4689,7.4884,7.3519,7.4395,28830,0
2009-10-12,7.3616,7.4494,7.3031,7.3129,16035,0
2009-10-13,7.3129,7.3129,7.2153,7.2349,7134,0
2009-10-14,7.2641,7.2641,6.9326,6.9813,27532,0
2009-10-15,7.1374,7.4006,7.0984,7.4006,12381,0
2009-10-16,7.3909,7.4105,7.1178,7.1178,3278,0
2009-10-19,7.1374,7.1374,6.9911,7.0203,18339,0
2009-10-20,7.2251,7.2836,6.9326,7.0788,2564,0
2009-10-21,7.0203,7.1374,6.9522,7.0009,6974,0
2009-10-22,7.0788,7.2738,7.0203,7.1178,4935,0
2009-10-23,6.9522,7.2153,6.8058,6.8254,61129,0
2009-10-26,6.8254,6.8741,6.4354,6.4645,34003,0
2009-10-27,6.9715,6.9715,6.6303,6.9422,16996,0
2009-10-28,6.8254,6.8254,6.6205,6.6499,38501,0
2009-10-29,6.7279,7.1567,6.7279,7.0009,13338,0
2009-10-30,6.8741,6.9132,6.3671,6.3671,21761,0
2009-11-02,6.8741,7.0203,6.5133,6.8937,90371,0
2009-11-03,6.7375,6.8837,6.6303,6.7864,6359,0
2009-11-04,6.7279,6.9619,6.7279,6.8254,12612,0
2009-11-05,7.0009,7.147,6.8058,7.147,4205,0
2009-11-06,7.0691,7.0691,6.8058,6.9033,3455,0
2009-11-09,7.108,7.108,6.5815,6.5815,8687,0
2009-11-10,6.8254,7.0788,6.7767,6.8254,13528,0
2009-11-11,6.9132,7.0594,6.8254,6.8448,3283,0
2009-11-12,6.835,6.8741,6.8254,6.8741,821,0
2009-11-13,7.0496,7.0496,6.8254,7.0398,2564,0
2009-11-16,6.9813,7.0203,6.8643,6.9228,11832,0
2009-11-17,6.8643,6.9228,6.8547,6.9228,1978,0
2009-11-18,6.8741,6.9715,6.8254,6.9422,3253,0
2009-11-19,6.9228,6.9228,6.8254,6.8643,4679,0
2009-11-20,6.835,6.9422,6.835,6.835,9427,0
2009-11-23,6.8254,7.0398,6.8254,6.8741,9598,0
2009-11-24,6.9326,6.9326,6.7279,6.8741,11223,0
2009-11-25,6.9033,6.9033,6.7864,6.7864,5202,0
2009-11-27,6.8741,6.8741,6.7767,6.796,6698,0
2009-11-30,6.8937,6.8937,6.5913,6.5913,7013,0
2009-12-01,6.5913,6.8937,6.5913,6.8937,9479,0
2009-12-02,6.8741,7.147,6.6693,6.9911,38998,0
2009-12-03,6.8837,7.2542,6.7083,6.8937,50872,0
2009-12-04,7.0301,7.9467,6.8643,7.8979,68127,0
2009-12-07,7.9467,8.1223,7.5176,7.9467,28130,0
2009-12-08,7.8785,7.888,7.6347,7.8785,17557,0
2009-12-09,7.8785,7.9467,7.7808,7.9271,18247,0
2009-12-10,7.9175,8.1026,7.9175,7.9661,14026,0
2009-12-11,7.9271,7.9271,7.8394,7.8686,8154,0
2009-12-14,7.8005,8.1903,7.8005,8.0734,19085,0
2009-12-15,7.9369,8.2781,7.9369,8.1903,94354,0
2009-12-16,7.8005,7.8005,6.9228,7.4786,203155,0
2009-12-17,7.4981,7.4981,7.1178,7.1178,19387,0
2009-12-18,7.1178,7.2738,6.9619,6.9619,27504,0
2009-12-21,6.9522,7.4786,6.8937,6.9522,38307,0
2009-12-22,6.9619,7.1178,6.8837,6.9132,16013,0
2009-12-23,6.8937,6.9911,6.8741,6.9228,37943,0
2009-12-24,6.9422,7.0203,6.9422,7.0203,6255,0
2009-12-28,7.0203,7.1178,6.9619,6.9813,18163,0
2009-12-29,6.9522,7.1276,6.8547,7.1276,19032,0
2009-12-30,7.0107,7.1862,6.8058,6.8254,11684,0
2009-12-31,6.8058,6.9422,6.8058,6.9132,14820,0
2010-01-04,6.9522,6.9522,6.7279,6.7279,11629,0
2010-01-05,6.6401,6.8156,6.6303,6.7767,8680,0
2010-01-06,6.8058,6.9228,6.6303,6.757,100323,0
2010-01-07,6.7375,6.8741,6.7279,6.7767,24119,0
2010-01-08,6.8254,6.8448,6.7279,6.7279,12151,0
2010-01-11,6.7279,6.835,6.6499,6.796,28979,0
2010-01-12,6.8254,6.8254,6.7182,6.7279,15590,0
2010-01-13,6.7767,6.8254,6.6303,6.7767,14575,0
2010-01-14,6.7375,6.8254,6.6401,6.796,9460,0
2010-01-15,6.8058,6.8156,6.6205,6.6303,10519,0
2010-01-19,6.6499,6.6792,6.5913,6.6792,10678,0
2010-01-20,6.6594,6.7182,6.5913,6.6792,19677,0
2010-01-21,6.611,6.757,6.5913,6.6693,11736,0
2010-01-22,6.6205,6.6499,6.5719,6.611,10744,0
2010-01-25,6.611,6.6205,6.4354,6.5621,35788,0
2010-01-26,6.4744,6.5523,6.3866,6.4548,25785,0
2010-01-27,6.4744,6.5133,6.3475,6.3671,16171,0
2010-01-28,6.3475,6.4158,6.016,6.2987,25068,0
2010-01-29,6.2987,6.2987,6.0062,6.1329,26359,0
2010-02-01,6.1427,6.1427,5.86,6.0062,30378,0
2010-02-02,5.9477,6.1817,5.8502,5.9771,32736,0
2010-02-03,6.0062,6.3281,6.0062,6.2404,32193,0
2010-02-04,6.172,6.4354,5.9575,6.4255,20172,0
2010-02-05,6.2305,6.4548,6.0842,6.4061,33470,0
2010-02-08,6.3866,6.5035,6.0452,6.484,3486,0
2010-02-09,6.6303,6.6888,6.2305,6.5815,35222,0
2010-02-10,6.6205,7.1374,6.601,7.1178,62976,0
2010-02-11,7.1178,7.2447,6.9715,7.1666,17674,0
2010-02-12,7.2542,7.3031,6.9715,7.2056,13396,0
2010-02-16,7.0398,7.0984,6.8254,6.9132,28555,0
2010-02-17,6.9422,6.9422,6.7473,6.8156,76105,0
2010-02-18,6.7767,7.0398,6.7375,6.9619,19095,0
2010-02-19,7.0301,7.0788,6.8254,6.9715,51180,0
2010-02-22,7.2056,7.4592,7.0203,7.0203,46191,0
2010-02-23,7.2641,7.2641,6.8547,6.9326,8670,0
2010-02-24,6.835,6.9522,6.611,6.7279,85476,0
2010-02-25,6.6205,6.8156,6.6205,6.757,117528,0
2010-02-26,6.6888,6.8156,6.4744,6.5719,138351,0
2010-03-01,6.601,6.9715,6.4061,6.9715,52029,0
2010-03-02,6.9228,6.9715,6.757,6.8547,24566,0
2010-03-03,6.7668,6.8937,6.6303,6.7767,8447,0
2010-03-04,6.7375,6.9813,6.5913,6.7473,28926,0
2010-03-05,6.6888,7.2349,6.5621,7.0594,75923,0
2010-03-08,7.2542,7.6249,7.2153,7.3519,87498,0
2010-03-09,7.2447,7.4105,7.0594,7.1666,43911,0
2010-03-10,7.8198,7.8979,7.3129,7.3616,107052,0
2010-03-11,7.3226,7.4201,7.1666,7.2056,33794,0
2010-03-12,7.2153,7.586,7.1178,7.586,31177,0
2010-03-15,7.732,7.7517,7.3909,7.4006,19709,0
2010-03-16,7.4105,7.4689,7.2349,7.2738,26829,0
2010-03-17,7.3616,7.4006,7.0203,7.0984,62458,0
2010-03-18,7.1178,7.147,7.0594,7.1374,14315,0
2010-03-19,7.0301,7.1666,6.8156,6.8643,85204,0
2010-03-22,6.9228,7.0301,6.835,6.8741,12622,0
2010-03-23,6.8741,6.9619,6.7767,6.8058,41302,0
2010-03-24,6.8156,7.0107,6.8156,6.9132,8899,0
2010-03-25,6.9228,7.4006,6.8741,7.108,45805,0
2010-03-26,7.4786,7.4786,7.1374,7.3226,47299,0
2010-03-29,7.3616,7.3616,7.1276,7.1276,32255,0
2010-03-30,7.2447,7.2641,7.0009,7.0886,12034,0
2010-03-31,7.1567,7.2542,6.835,6.8643,16897,0
2010-04-01,6.9326,7.3616,6.8741,7.3519,85715,0
2010-04-05,7.3616,7.4006,7.0984,7.4006,99389,0
2010-04-06,7.4201,7.4201,7.2738,7.2934,18343,0
2010-04-07,7.2738,7.3616,7.1862,7.2641,23869,0
2010-04-08,7.2641,7.4105,7.1374,7.2738,25970,0
2010-04-09,7.4689,7.4786,7.2738,7.2934,24948,0
2010-04-12,7.3519,7.4105,7.2934,7.4105,16213,0
2010-04-13,7.4105,7.4105,7.3129,7.3129,28449,0
2010-04-14,7.3909,7.3909,7.2641,7.3031,42369,0
2010-04-15,7.2447,7.3031,7.2153,7.2641,11501,0
2010-04-16,7.2056,7.2542,6.8837,7.1567,31069,0
2010-04-19,7.2056,7.2251,7.0301,7.2251,11107,0
2010-04-20,7.2641,7.3323,7.1374,7.3031,20461,0
2010-04-21,7.3226,7.3713,7.1958,7.2251,35605,0
2010-04-22,7.1862,7.3129,7.1276,7.2641,40390,0
2010-04-23,7.3108,7.4769,7.2618,7.389,29725,0
2010-04-26,7.5565,7.742,7.3129,7.4105,71604,0
2010-04-27,7.5176,7.7126,7.5176,7.5664,44572,0
2010-04-28,7.586,7.586,7.3421,7.5176,20512,0
2010-04-29,7.5078,7.6053,7.4689,7.5761,124570,0
2010-04-30,7.5956,7.6249,7.4884,7.5371,26770,0
2010-05-03,7.6541,7.7223,7.4981,7.5664,97633,0
2010-05-04,7.6931,7.703,7.6053,7.6249,57536,0
2010-05-05,7.7517,8.3659,7.6347,7.7126,84329,0
2010-05-06,8.5025,8.5025,7.6541,7.7126,56016,0
2010-05-07,7.7223,7.732,7.5565,7.5956,20547,0
2010-05-10,7.742,8.3074,7.7223,7.8491,52538,0
2010-05-11,8.2684,8.3367,7.8198,7.9953,42050,0
2010-05-12,8.2879,8.483,8.1223,8.3951,43430,0
2010-05-13,8.3853,8.6877,8.2781,8.3074,27051,0
2010-05-14,8.2879,8.3367,8.0538,8.2391,38970,0
2010-05-17,8.3463,8.7365,8.2879,8.6487,59195,0
2010-05-18,8.6291,8.9705,8.5025,8.6097,75713,0
2010-05-19,8.6291,8.6291,8.0734,8.2684,36202,0
2010-05-20,8.1416,8.2781,7.5371,7.8979,103943,0
2010-05-21,7.6347,8.2879,7.5469,8.2879,79177,0
2010-05-24,8.2879,8.9509,8.2781,8.7851,64003,0
2010-05-25,8.7755,8.7755,8.3269,8.5804,42105,0
2010-05-26,8.7755,8.873,8.4243,8.4731,45336,0
2010-05-27,8.6681,8.9314,8.2879,8.6779,60832,0
2010-05-28,8.5902,8.9608,8.5902,8.7267,51391,0
2010-06-01,8.8243,8.8827,8.6291,8.7851,49274,0
2010-06-02,8.7755,8.98,8.6291,8.7169,182878,0
2010-06-03,8.8632,8.9705,8.7559,8.8534,52123,0
2010-06-04,8.873,8.9509,8.6586,8.7169,43552,0
2010-06-07,8.6586,8.9509,8.5902,8.6779,63122,0
2010-06-08,8.5902,8.8144,8.5902,8.7755,74246,0
2010-06-09,8.873,8.9022,8.6586,8.7755,59881,0
2010-06-10,8.5902,8.8924,8.5902,8.8243,43112,0
2010-06-11,8.8243,8.8534,8.7461,8.8144,37021,0
2010-06-14,8.8144,8.8144,8.5804,8.7071,48608,0
2010-06-15,8.6779,8.7949,8.5609,8.7949,58496,0
2010-06-16,8.7949,8.7949,8.5804,8.6487,26252,0
2010-06-17,8.7365,8.7461,8.5219,8.6877,16539,0
2010-06-18,8.6487,8.7461,8.5121,8.7267,21871,0
2010-06-21,8.7657,8.7657,8.5316,8.6195,21807,0
2010-06-22,8.6291,8.7755,8.5804,8.6779,65944,0
2010-06-23,8.5902,8.98,8.2879,8.9217,107210,0
2010-06-24,8.8144,8.9509,8.6097,8.6195,50815,0
2010-06-25,8.6487,8.98,8.6291,8.8827,1254707,0
2010-06-28,8.9509,9.1557,8.7559,9.146,64945,0
2010-06-29,9.019,9.536,8.8534,9.4287,104436,0
2010-06-30,9.4089,9.781,9.2913,9.624,119381,0
2010-07-01,9.634,9.77,9.1167,9.1362,69819,0
2010-07-02,9.224,9.3702,8.8435,8.8534,54419,0
2010-07-06,9.1362,9.2923,8.5121,8.5804,48505,0
2010-07-07,8.5902,8.8534,8.5025,8.6097,38435,0
2010-07-08,8.6779,8.7657,8.4633,8.7071,37203,0
2010-07-09,8.7267,9.1557,8.7267,9.0679,28057,0
2010-07-12,9.0972,9.146,8.9998,9.0972,51600,0
2010-07-13,9.146,9.146,8.8827,9.0486,44329,0
2010-07-14,8.9998,9.0679,8.7755,8.9217,22379,0
2010-07-15,8.873,9.0095,8.7949,8.98,105135,0
2010-07-16,8.9217,8.9217,8.6779,8.7755,49550,0
2010-07-19,8.834,9.019,8.7169,8.873,111901,0
2010-07-20,8.8045,8.9022,8.7169,8.9022,32924,0
2010-07-21,8.9509,8.9509,8.7657,8.7755,31754,0
2010-07-22,8.7365,8.9509,8.7365,8.9509,42042,0
2010-07-23,8.9119,8.9119,8.7755,8.834,39540,0
2010-07-26,8.8144,9.0095,8.6681,8.9509,91563,0
2010-07-27,8.98,8.98,8.8045,8.9217,23240,0
2010-07-28,8.8827,8.9022,8.7755,8.8144,18017,0
2010-07-29,8.7949,8.873,8.7755,8.8243,29053,0
2010-07-30,8.7755,8.9217,8.6877,8.8243,58500,0
2010-08-02,8.8243,8.9217,8.7461,8.834,60279,0
2010-08-03,8.834,8.9509,8.7755,8.8144,15779,0
2010-08-04,8.834,8.9119,8.7755,8.7949,31147,0
2010-08-05,8.7755,9.2628,8.7755,9.1753,115466,0
2010-08-06,9.224,9.3507,9.0582,9.1753,42487,0
2010-08-09,9.1753,9.3117,9.1753,9.2728,19722,0
2010-08-10,9.2143,9.2532,9.1362,9.1362,15728,0
2010-08-11,9.1362,9.1654,8.9705,9.019,105598,0
2010-08-12,8.9314,9.0679,8.9314,9.019,44000,0
2010-08-13,8.98,9.185,8.9608,9.0095,288614,0
2010-08-16,8.9705,9.341,8.9608,9.146,75463,0
2010-08-17,9.224,9.2532,9.0874,9.1362,37844,0
2010-08-18,9.1362,9.146,8.9022,8.9412,18082,0
2010-08-19,8.9217,8.9314,8.3853,8.5025,43666,0
2010-08-20,8.483,8.5609,8.2781,8.3074,32904,0
2010-08-23,8.5512,8.6097,8.0636,8.0636,45546,0
2010-08-24,8.0442,8.1805,7.8005,7.8686,33215,0
2010-08-25,7.8785,8.2196,7.8491,8.1903,30467,0
2010-08-26,8.1708,8.1708,7.8101,7.8198,33228,0
2010-08-27,7.8979,8.3269,7.888,8.3269,28246,0
2010-08-30,8.3367,8.3367,8.1416,8.1514,33104,0
2010-08-31,8.1513,8.1513,7.9461,7.9461,29355,0
2010-09-01,8.0345,8.0345,7.8785,8.0148,36385,0
2010-09-02,7.9953,7.9953,7.7613,7.8296,16029,0
2010-09-03,7.9175,8.0833,7.7808,8.0833,22768,0
2010-09-07,8.0247,8.0247,7.8686,7.888,20437,0
2010-09-08,7.9271,8.0734,7.9076,8.0442,17111,0
2010-09-09,8.0928,8.0928,7.8491,7.9759,9311,0
2010-09-10,8.0734,8.0734,7.9661,7.9759,6940,0
2010-09-13,8.0928,8.444,8.0734,8.4342,41203,0
2010-09-14,8.3757,8.5707,8.249,8.3074,36271,0
2010-09-15,8.3074,8.4243,8.1416,8.1805,25370,0
2010-09-16,8.1708,8.1805,8.0051,8.0734,12044,0
2010-09-17,8.1318,8.3951,8.1124,8.2587,37790,0
2010-09-20,8.2879,8.6779,8.2879,8.6779,29906,0
2010-09-21,8.6487,8.6487,7.9858,8.1514,52887,0
2010-09-22,7.8785,7.9661,7.5761,7.703,51087,0
2010-09-23,7.6541,7.6931,7.3323,7.5761,42539,0
2010-09-24,7.6053,7.6151,7.4105,7.5274,47106,0
2010-09-27,7.5469,7.5664,7.1276,7.1958,102339,0
2010-09-28,7.1862,7.6249,6.8937,7.5956,129732,0
2010-09-29,7.5078,7.5664,7.3421,7.4786,50111,0
2010-09-30,7.4183,7.4769,7.3791,7.4377,28499,0
2010-10-01,7.4884,7.5176,7.3226,7.4494,48981,0
2010-10-04,7.3519,7.4884,7.2542,7.4201,93281,0
2010-10-05,7.4689,7.9076,7.3519,7.8005,85436,0
2010-10-06,7.8005,8.0442,7.8005,7.9467,28308,0
2010-10-07,8.0148,8.0148,7.8005,7.9076,18240,0
2010-10-08,7.9467,7.9467,7.6833,7.7613,30105,0
2010-10-11,7.732,7.732,7.5956,7.6443,20940,0
2010-10-12,7.6053,7.8491,7.5469,7.7906,14402,0
2010-10-13,7.8394,7.9076,7.7126,7.8686,18556,0
2010-10-14,7.8979,7.9661,7.771,7.9467,14124,0
2010-10-15,8.0051,8.1223,7.8686,8.0734,33396,0
2010-10-18,8.0636,8.3853,7.9661,8.3853,26927,0
2010-10-19,8.2879,8.2879,8.1223,8.1805,30749,0
2010-10-20,8.2391,8.3463,8.0734,8.2391,19072,0
2010-10-21,8.2781,8.2781,8.0148,8.2293,17665,0
2010-10-22,8.2293,8.2781,8.1124,8.2391,10968,0
2010-10-25,8.2684,8.3659,8.2293,8.2879,19818,0
2010-10-26,8.2391,8.3172,8.1708,8.2196,12852,0
2010-10-27,8.1613,8.2391,8.1223,8.21,10714,0
2010-10-28,8.5219,8.5219,8.0538,8.2391,14653,0
2010-10-29,8.1638,8.1638,7.8886,8.0262,27353,0
2010-11-01,8.0442,8.2003,7.8005,7.9759,13383,0
2010-11-02,8.1026,8.1903,8.0051,8.0928,14331,0
2010-11-03,8.0734,8.2587,8.0636,8.1026,7761,0
2010-11-04,8.21,8.2781,8.1026,8.2781,28043,0
2010-11-05,8.3074,8.3269,8.1416,8.2293,14631,0
2010-11-08,8.2391,8.2781,8.1416,8.1903,23151,0
2010-11-09,8.1805,8.2684,8.1124,8.1708,27329,0
2010-11-10,8.21,8.2781,8.1708,8.2293,10137,0
2010-11-11,8.1708,8.2391,8.0928,8.1514,6612,0
2010-11-12,8.0636,8.1416,7.9175,7.9858,23852,0
2010-11-15,8.0538,8.1416,7.9858,8.0051,6320,0
2010-11-16,7.9858,7.9858,7.5176,7.5761,36637,0
2010-11-17,7.6151,7.6151,7.3129,7.3519,12314,0
2010-11-18,7.4884,7.4884,7.3616,7.4006,19694,0
2010-11-19,7.4105,7.5664,7.3713,7.5469,19366,0
2010-11-22,7.6249,7.6249,7.3811,7.5469,19164,0
2010-11-23,7.4786,7.4884,7.0398,7.0398,44882,0
2010-11-24,7.0788,7.2542,6.8643,6.9715,50515,0
2010-11-26,6.9715,7.4299,6.9715,7.3519,12197,0
2010-11-29,7.3129,7.5274,7.0788,7.1666,21782,0
2010-11-30,7.1056,7.1543,6.9492,6.9685,20028,0
2010-12-01,7.0398,7.0398,6.8643,6.9033,45105,0
2010-12-02,6.835,6.9522,6.8156,6.9326,119715,0
2010-12-03,6.8448,7.0107,6.8156,6.8254,79301,0
2010-12-06,6.8448,6.9228,6.4939,6.7182,121729,0
2010-12-07,6.8058,6.9813,6.6401,6.7182,28972,0
2010-12-08,6.7668,7.0594,6.7668,7.0398,27249,0
2010-12-09,7.0496,7.3129,6.9715,7.2542,30848,0
2010-12-10,7.2641,7.3713,7.1567,7.3713,29883,0
2010-12-13,7.4105,7.4981,7.3519,7.4105,27395,0
2010-12-14,7.3323,7.4981,7.0984,7.4395,37803,0
2010-12-15,8.0442,8.1805,7.4299,7.9369,85523,0
2010-12-16,7.9754,7.9948,7.7018,7.8484,39940,0
2010-12-17,8.0833,8.0833,7.8296,7.9369,62150,0
2010-12-20,8.0636,8.1613,7.9858,7.9953,54390,0
2010-12-21,8.0051,8.249,8.0051,8.1416,21957,0
2010-12-22,8.1903,8.2391,8.1026,8.2293,20273,0
2010-12-23,8.2587,8.2587,8.0833,8.2293,60402,0
2010-12-27,8.2293,8.2781,8.1514,8.1903,28894,0
2010-12-28,8.1514,8.1514,7.9858,7.9953,16146,0
2010-12-29,7.9975,8.1837,7.9878,8.0466,15589,0
2010-12-30,8.0466,8.076,7.8407,7.8603,19719,0
2010-12-31,7.8984,8.0066,7.7112,7.8984,14680,0
2011-01-03,7.9759,8.3757,7.8979,8.2879,53472,0
2011-01-04,8.3172,8.3172,7.9953,8.1903,39059,0
2011-01-05,8.2003,8.3074,8.1514,8.3074,12870,0
2011-01-06,8.2391,8.3757,8.0538,8.1223,22571,0
2011-01-07,8.0928,8.1026,7.9759,8.0148,9046,0
2011-01-10,7.9271,8.0833,7.8005,7.9563,19437,0
2011-01-11,7.9953,8.1708,7.9953,8.1318,17811,0
2011-01-12,8.21,8.3853,8.1416,8.3853,30417,0
2011-01-13,8.3367,8.483,8.2391,8.4342,80990,0
2011-01-14,8.3951,8.5902,8.3951,8.5707,34211,0
2011-01-18,8.5804,8.5999,8.4147,8.5316,24585,0
2011-01-19,8.4731,8.4927,7.7613,7.8005,24121,0
2011-01-20,7.8198,8.0148,7.4201,7.4201,23620,0
2011-01-21,7.4884,7.6931,7.3226,7.3226,24508,0
2011-01-24,7.4006,7.4592,7.3519,7.3811,16018,0
2011-01-25,7.3811,7.7517,7.3811,7.7223,15812,0
2011-01-26,7.7906,7.9759,7.732,7.9271,17695,0
2011-01-27,7.8979,8.0538,7.8785,7.9271,12404,0
2011-01-28,7.9467,7.9467,7.3811,7.4006,19867,0
2011-01-31,7.4748,7.662,7.3764,7.4748,14936,0
2011-02-01,7.5565,7.6736,7.4689,7.6347,16026,0
2011-02-02,7.5761,7.6931,7.5371,7.5371,4821,0
2011-02-03,7.5956,7.5956,7.4592,7.5078,16696,0
2011-02-04,7.5274,7.5274,7.3811,7.4006,9725,0
2011-02-07,7.4105,7.5176,7.3909,7.4395,16124,0
2011-02-08,7.4105,7.6053,7.3909,7.5761,12934,0
2011-02-09,7.6833,7.9175,7.586,7.9175,34211,0
2011-02-10,7.8785,8.0928,7.8785,8.0538,12198,0
2011-02-11,8.0442,8.0928,7.9858,8.0833,18033,0
2011-02-14,8.0442,8.3463,8.0442,8.1514,27884,0
2011-02-15,8.1026,8.1416,8.0538,8.1223,16197,0
2011-02-16,8.1223,8.1514,8.0928,8.1416,23732,0
2011-02-18,8.1805,8.249,8.1708,8.2003,29576,0
2011-02-22,8.1416,8.1613,8.0538,8.1124,36533,0
2011-02-23,8.1026,8.2196,8.0734,8.0833,19051,0
2011-02-24,8.1318,8.2781,8.0148,8.2587,28214,0
2011-02-25,8.2196,8.4927,8.1708,8.4537,22690,0
2011-02-28,8.4875,8.5268,8.3896,8.4385,31366,0
2011-03-01,8.4348,8.4348,8.1024,8.1805,31273,0
2011-03-02,8.1122,8.2979,8.0535,8.2979,15649,0
2011-03-03,8.2979,8.3565,8.1903,8.3175,23524,0
2011-03-04,8.3077,8.3858,8.2294,8.2783,49799,0
2011-03-07,8.2976,8.2976,8.0345,8.0636,16761,0
2011-03-08,7.8491,8.2976,7.8296,8.2879,11036,0
2011-03-09,8.249,8.3077,8.1513,8.2783,4871,0
2011-03-10,8.1708,8.2294,8.1024,8.1513,23455,0
2011-03-11,8.1221,8.2783,7.8581,8.1805,32350,0
2011-03-14,8.1513,8.1513,7.7409,7.9656,29740,0
2011-03-15,7.8484,8.1221,7.7115,7.9853,14318,0
2011-03-16,8.0047,8.3175,8.0047,8.1805,25611,0
2011-03-17,8.3503,8.3503,8.0072,8.0466,9038,0
2011-03-18,8.0926,8.2881,8.0926,8.2686,26600,0
2011-03-21,8.2686,8.3175,8.1903,8.2589,11178,0
2011-03-22,8.2003,8.2881,8.1612,8.1903,5654,0
2011-03-23,8.1221,8.3272,8.083,8.2979,37379,0
2011-03-24,8.3175,8.3371,8.2392,8.3175,37502,0
2011-03-25,8.249,8.3467,8.1805,8.3272,27329,0
2011-03-28,8.4054,8.4054,8.249,8.2686,14575,0
2011-03-29,8.2686,8.3272,8.2294,8.2881,11457,0
2011-03-30,8.2881,8.3762,8.2589,8.3565,15688,0
2011-03-31,8.371,8.4301,8.2331,8.371,24984,0
2011-04-01,8.3077,8.4543,8.2783,8.3272,28025,0
2011-04-04,8.3175,8.3175,8.083,8.1415,19942,0
2011-04-05,8.1513,8.2392,8.083,8.2392,10987,0
2011-04-06,8.21,8.21,8.1513,8.2003,10849,0
2011-04-07,8.1122,8.2003,7.9948,7.9948,15950,0
2011-04-08,8.0633,8.1122,7.9461,7.9461,33875,0
2011-04-11,7.9168,8.083,7.9168,8.0633,71639,0
2011-04-12,8.0244,8.0535,7.8679,7.8679,13738,0
2011-04-13,7.9461,7.9754,7.6039,7.9168,55469,0
2011-04-14,7.8777,8.1612,7.8679,8.083,17205,0
2011-04-15,8.0926,8.2783,7.9754,8.2783,33420,0
2011-04-18,8.1317,8.1317,7.8189,7.9168,32176,0
2011-04-19,7.9656,8.0535,7.8189,7.8679,21127,0
2011-04-20,7.9754,8.3077,7.9168,7.9558,18329,0
2011-04-21,7.8287,8.0341,7.7506,7.8287,16354,0
2011-04-25,7.7995,7.8874,7.7897,7.8287,17103,0
2011-04-26,7.8874,7.8874,7.7309,7.8484,14831,0
2011-04-27,7.8287,7.8777,7.77,7.8777,9932,0
2011-04-28,7.8679,7.8679,7.7309,7.8287,16158,0
2011-04-29,7.8491,7.9573,7.721,7.9279,24998,0
2011-05-02,7.9363,7.9363,7.6333,7.6821,24582,0
2011-05-03,7.7309,7.8287,7.6236,7.6236,20502,0
2011-05-04,7.6528,7.8092,7.5062,7.5062,20522,0
2011-05-05,7.4965,7.5941,7.428,7.428,26228,0
2011-05-06,7.4965,7.5355,7.428,7.4377,12961,0
2011-05-09,7.4575,7.907,7.4575,7.8874,11559,0
2011-05-10,7.7897,7.7995,7.643,7.7603,21423,0
2011-05-11,7.7309,7.7309,7.4086,7.4086,48017,0
2011-05-12,7.4086,7.4377,7.2521,7.428,57220,0
2011-05-13,7.428,7.4671,7.2913,7.4477,16470,0
2011-05-16,7.3791,7.6627,7.2815,7.2815,114461,0
2011-05-17,7.4769,7.5259,7.2815,7.516,32395,0
2011-05-18,7.5062,7.5355,7.3009,7.5355,22494,0
2011-05-19,7.4575,7.5453,7.2913,7.4575,43556,0
2011-05-20,7.3507,7.3997,7.2919,7.2919,31512,0
2011-05-23,7.2815,7.4086,7.2815,7.3206,30859,0
2011-05-24,7.4086,7.4086,7.1739,7.2521,26426,0
2011-05-25,7.2618,7.3401,7.1152,7.2129,20600,0
2011-05-26,7.2228,7.4086,7.1739,7.3987,19065,0
2011-05-27,7.4291,7.5173,7.38,7.4388,34430,0
2011-05-31,7.4956,7.5742,7.3777,7.5448,32615,0
2011-06-01,7.4377,7.4965,7.3108,7.3108,30626,0
2011-06-02,7.3009,7.428,7.1152,7.1348,23212,0
2011-06-03,7.0469,7.1645,7.0272,7.1057,23144,0
2011-06-06,7.0664,7.1642,7.0664,7.1251,43564,0
2011-06-07,7.1939,7.2233,7.086,7.1057,30229,0
2011-06-08,7.1057,7.1546,7.1057,7.1253,24176,0
2011-06-09,7.1546,7.1645,6.9292,6.9292,33810,0
2011-06-10,6.9194,6.9194,6.4587,6.547,95227,0
2011-06-13,6.547,6.645,6.253,6.6254,109398,0
2011-06-14,6.7038,6.9881,6.7038,6.9587,39393,0
2011-06-15,7.0567,7.1841,6.9097,7.0272,55192,0
2011-06-16,7.0567,7.1742,6.9194,7.0173,53106,0
2011-06-17,7.0664,7.1742,6.8215,6.8409,75411,0
2011-06-20,6.8508,6.9881,6.8508,6.9292,29032,0
2011-06-21,6.9683,7.1645,6.9097,7.0567,32099,0
2011-06-22,7.0077,7.4096,6.9489,7.2624,84670,0
2011-06-23,7.2133,7.8309,7.1253,7.6937,94087,0
2011-06-24,7.6937,8.2133,7.5956,8.0466,1299074,0
2011-06-27,7.8995,8.4679,7.8113,8.3308,157249,0
2011-06-28,8.3896,8.3994,7.978,8.0563,58965,0
2011-06-29,8.1346,8.1346,7.8309,7.9975,43176,0
2011-06-30,8.1249,8.2331,7.9871,8.2234,51070,0
2011-07-01,8.1935,8.223,7.9388,7.968,42534,0
2011-07-05,8.0171,8.076,7.8701,7.968,29317,0
2011-07-06,8.1346,8.1346,7.8309,7.9484,35367,0
2011-07-07,8.0563,8.0858,7.8897,7.9388,22275,0
2011-07-08,7.8407,8.1739,7.6447,7.8309,46453,0
2011-07-11,7.7231,7.8113,7.7132,7.7819,14234,0
2011-07-12,7.7036,7.8211,7.6838,7.7427,17498,0
2011-07-13,7.7231,7.7819,7.6251,7.6447,11755,0
2011-07-14,7.6251,7.6644,7.5956,7.6153,14287,0
2011-07-15,7.6251,7.6447,7.5074,7.5663,30511,0
2011-07-18,7.5173,7.6153,7.4193,7.4879,26163,0
2011-07-19,7.4879,7.6153,7.4585,7.4977,13390,0
2011-07-20,7.5369,7.6153,7.4683,7.5467,15801,0
2011-07-21,7.6055,7.6055,7.3311,7.5564,10396,0
2011-07-22,7.5074,7.8211,7.4879,7.772,18927,0
2011-07-25,7.6937,7.7917,7.6644,7.7427,11128,0
2011-07-26,7.7313,8.1245,7.6528,8.1245,33458,0
2011-07-27,7.9289,8.0369,7.6251,7.6937,11832,0
2011-07-28,8.0753,8.0753,7.7216,7.81,5510,0
2011-07-29,7.5349,7.702,7.5349,7.6921,40419,0
2011-08-01,7.7819,7.8505,7.5956,7.8505,15959,0
2011-08-02,7.8296,7.8296,7.6823,7.6921,3793,0
2011-08-03,7.7917,7.7917,7.5761,7.7328,13786,0
2011-08-04,7.8701,8.223,7.7328,7.7623,33840,0
2011-08-05,7.7917,7.9192,7.7328,7.7427,19368,0
2011-08-08,7.5271,7.6251,7.3703,7.5369,47673,0
2011-08-09,7.5663,7.978,7.5369,7.978,28204,0
2011-08-10,7.9975,8.0858,7.6644,7.9388,7410,0
2011-08-11,7.8505,8.0858,7.8407,8.076,17657,0
2011-08-12,8.076,8.2133,7.9388,8.1643,4259,0
2011-08-15,8.076,8.3308,8.076,8.3308,13924,0
2011-08-16,8.3308,8.5758,8.2916,8.5758,12719,0
2011-08-17,8.5464,8.566,8.4974,8.566,4852,0
2011-08-18,8.5464,8.5758,8.2426,8.5464,10102,0
2011-08-19,8.5366,8.5758,8.2327,8.419,12992,0
2011-08-22,8.3014,8.5758,8.0662,8.1837,13669,0
2011-08-23,8.1739,8.272,8.0171,8.1054,15453,0
2011-08-24,8.1445,8.1445,8.0072,8.1251,14468,0
2011-08-25,8.0369,8.1346,7.9975,8.0955,10541,0
2011-08-26,8.1152,8.1837,7.8995,8.1544,5204,0
2011-08-29,7.9092,8.1152,7.8897,8.0369,22473,0
2011-08-30,8.0563,8.1251,8.0171,8.027,16906,0
2011-08-31,7.9672,8.1741,7.9672,8.1741,4631,0
2011-09-01,7.9583,8.1152,7.9484,8.0662,9182,0
2011-09-02,8.1643,8.1643,7.8984,7.8984,5279,0
2011-09-06,7.8886,8.1735,7.8886,8.1735,8486,0
2011-09-07,7.9378,8.1638,7.9378,8.0556,7613,0
2011-09-08,8.0556,8.1833,8.0458,8.1833,14812,0
2011-09-09,7.9771,8.0753,7.9378,8.0163,6988,0
2011-09-12,8.0065,8.0065,7.6724,7.8198,12242,0
2011-09-13,7.4269,7.9081,7.4269,7.7903,10165,0
2011-09-14,7.7805,7.9279,7.6823,7.8003,7913,0
2011-09-15,7.9081,8.0753,7.7413,7.9378,8642,0
2011-09-16,8.0753,8.1146,7.9081,8.1048,20862,0
2011-09-19,7.9181,8.1341,7.9181,8.1341,33750,0
2011-09-20,8.1341,8.4093,8.1146,8.3602,49024,0
2011-09-21,8.2914,8.4289,8.1341,8.2619,22564,0
2011-09-22,7.8395,8.2718,7.8395,8.1146,28473,0
2011-09-23,8.0948,8.1048,7.9279,8.0163,13134,0
2011-09-26,8.0753,8.0753,7.8689,7.9181,10669,0
2011-09-27,8.0065,8.0065,7.9081,8.0065,11577,0
2011-09-28,8.0361,8.0458,7.9279,8.0458,8697,0
2011-09-29,8.0556,8.0556,7.9476,7.9476,4293,0
2011-09-30,7.908,8.0068,7.8983,7.9673,10484,0
2011-10-03,7.81,7.9771,7.368,7.6234,41711,0
2011-10-04,7.5938,7.8493,7.368,7.4073,24120,0
2011-10-05,7.3777,7.6627,7.3777,7.6135,6524,0
2011-10-06,7.6135,7.8296,7.5153,7.6528,8215,0
2011-10-07,7.4858,7.5938,7.368,7.4662,11577,0
2011-10-10,7.476,7.5545,7.4269,7.4662,5611,0
2011-10-11,7.5545,7.6037,7.417,7.5448,3619,0
2011-10-12,7.5545,7.6332,7.4662,7.5841,8973,0
2011-10-13,7.5055,7.5841,7.417,7.5645,7333,0
2011-10-14,7.6135,7.6627,7.4366,7.5153,11599,0
2011-10-17,7.476,7.5252,7.368,7.4564,27434,0
2011-10-18,7.4466,7.5448,7.3777,7.4073,17936,0
2011-10-19,7.4366,7.5153,7.368,7.5153,10222,0
2011-10-20,7.368,7.5055,7.368,7.4662,19979,0
2011-10-21,7.4564,7.4564,7.3777,7.3777,10500,0
2011-10-24,7.417,7.643,7.3287,7.6135,14509,0
2011-10-25,7.6037,7.6037,7.2698,7.3287,19935,0
2011-10-26,7.2698,7.5448,7.2698,7.5448,7716,0
2011-10-27,7.643,7.9573,7.6332,7.8591,30124,0
2011-10-28,7.8788,7.987,7.7413,7.8591,12432,0
2011-10-31,7.7304,7.9773,7.7304,7.918,26358,0
2011-11-01,7.8493,7.8985,7.7903,7.81,19405,0
2011-11-02,7.8591,7.9476,7.7609,7.8493,13610,0
2011-11-03,7.7903,7.9672,7.7903,7.8395,7787,0
2011-11-04,7.8687,8.0559,7.8589,8.046,35407,0
2011-11-07,8.0458,8.2816,8.0163,8.1539,17858,0
2011-11-08,8.144,8.144,8.0556,8.0556,13530,0
2011-11-09,8.2521,8.2521,8.0948,8.0948,3432,0
2011-11-10,8.1735,8.2521,8.1146,8.1539,12779,0
2011-11-11,8.1735,8.2521,8.0753,8.1048,16295,0
2011-11-14,8.0948,8.1539,7.9771,8.1539,17203,0
2011-11-15,8.0458,8.2324,8.0458,8.1735,5362,0
2011-11-16,8.1146,8.2718,8.0851,8.1638,18749,0
2011-11-17,8.0163,8.1638,7.9771,8.1048,14107,0
2011-11-18,8.0655,8.1341,7.9966,8.1048,15197,0
2011-11-21,7.9378,8.0851,7.8788,7.9279,11757,0
2011-11-22,7.8591,7.9081,7.7706,7.8296,14266,0
2011-11-23,7.81,7.8788,7.81,7.8493,9076,0
2011-11-25,7.8591,7.8591,7.81,7.8198,982,0
2011-11-28,7.9181,8.0655,7.9181,8.0163,14223,0
2011-11-29,8.0458,8.1048,8.0065,8.0065,8971,0
2011-11-30,8.0939,8.1533,8.0048,8.1433,15001,0
2011-12-01,8.0262,8.144,7.9573,7.9573,9092,0
2011-12-02,7.9966,8.0753,7.8591,7.8591,11067,0
2011-12-05,7.8689,7.9279,7.6921,7.7903,31201,0
2011-12-06,7.8589,7.8589,7.6226,7.8293,21226,0
2011-12-07,7.7014,7.8786,7.662,7.8097,20394,0
2011-12-08,7.6816,7.7702,7.6422,7.6718,12728,0
2011-12-09,7.7014,7.7604,7.6718,7.7112,8284,0
2011-12-12,7.7118,7.7609,7.5645,7.7118,39428,0
2011-12-13,7.7216,7.7609,7.5545,7.6332,30223,0
2011-12-14,7.5938,7.6135,7.3876,7.4564,49088,0
2011-12-15,7.5153,7.5252,7.368,7.368,15014,0
2011-12-16,7.3863,7.7899,7.3764,7.7899,27084,0
2011-12-19,7.7511,7.9378,7.702,7.8591,19757,0
2011-12-20,7.8589,8.1544,7.7899,8.1249,91554,0
2011-12-21,8.0953,8.5483,8.0953,8.4301,41843,0
2011-12-22,8.4105,8.4991,8.0854,8.2136,16635,0
2011-12-23,8.115,8.2331,8.0165,8.0756,52861,0
2011-12-27,8.1052,8.1445,7.9476,7.9476,13518,0
2011-12-28,7.8984,8.0264,7.8687,7.9573,11762,0
2011-12-29,7.9378,8.1839,7.918,7.9573,31507,0
2011-12-30,7.8884,8.0562,7.6415,7.8588,24638,0
2012-01-03,7.8687,7.9772,7.7309,7.9772,34256,0
2012-01-04,7.8392,8.115,7.7999,7.9279,29534,0
2012-01-05,7.8687,7.8687,7.5142,7.7408,26162,0
2012-01-06,7.6718,7.7309,7.4846,7.6028,34669,0
2012-01-09,7.6028,7.6128,7.4946,7.6128,5087,0
2012-01-10,7.5536,7.6324,7.5044,7.6028,4899,0
2012-01-11,7.5142,7.5635,7.4354,7.4748,10233,0
2012-01-12,7.465,7.6028,7.4157,7.5733,6872,0
2012-01-13,7.396,7.5733,7.396,7.5733,3809,0
2012-01-17,7.6128,7.6128,7.396,7.5142,25692,0
2012-01-18,7.396,7.5241,7.396,7.5241,3153,0
2012-01-19,7.465,7.5635,7.465,7.5635,6435,0
2012-01-20,7.5536,7.5536,7.3468,7.4059,56363,0
2012-01-23,7.4256,7.4256,7.1695,7.2188,26999,0
2012-01-24,7.1991,7.3173,7.1104,7.3173,21431,0
2012-01-25,7.2287,7.2877,7.1499,7.2482,8308,0
2012-01-26,7.2582,7.5142,7.2384,7.5142,35416,0
2012-01-27,7.4354,7.4354,7.3468,7.3764,32331,0
2012-01-30,7.2681,7.5339,7.2681,7.3566,11221,0
2012-01-31,7.3355,7.4046,7.3355,7.375,6701,0
2012-02-01,7.3863,7.3863,7.2287,7.2877,33319,0
2012-02-02,7.3665,7.3665,7.2779,7.3665,12866,0
2012-02-03,7.3764,7.3764,7.2384,7.3173,3627,0
2012-02-06,7.2384,7.4059,7.1401,7.3173,16942,0
2012-02-07,7.3074,7.3863,7.2089,7.2384,8508,0
2012-02-08,7.337,7.5536,7.2089,7.4453,10644,0
2012-02-09,7.3764,7.4946,7.3271,7.4354,51287,0
2012-02-10,7.396,7.721,7.3863,7.6521,43340,0
2012-02-13,7.5832,7.5832,7.3863,7.4256,33589,0
2012-02-14,7.4354,7.5438,7.3863,7.465,60702,0
2012-02-15,7.4552,7.6521,7.3863,7.5241,56215,0
2012-02-16,7.5733,7.5733,7.4059,7.5241,17342,0
2012-02-17,7.5142,7.5832,7.4059,7.5241,46078,0
2012-02-21,7.5339,7.6521,7.4059,7.4946,35530,0
2012-02-22,7.5339,7.662,7.3271,7.5241,41189,0
2012-02-23,7.5044,7.6324,7.4552,7.4846,25940,0
2012-02-24,7.3074,7.6028,7.3074,7.5339,26842,0
2012-02-27,7.5044,7.6226,7.4946,7.4946,14456,0
2012-02-28,7.4354,7.8097,7.4354,7.721,19078,0
2012-02-29,7.7575,7.8168,7.7575,7.7575,7160,0
2012-03-01,7.8097,7.8392,7.6028,7.6521,21449,0
2012-03-02,7.7304,7.839,7.602,7.76,14521,0
2012-03-05,7.7604,7.7801,7.6324,7.7506,16272,0
2012-03-06,7.7107,7.8094,7.6613,7.76,23168,0
2012-03-07,7.7304,7.8291,7.5527,7.7304,9583,0
2012-03-08,7.681,7.8291,7.6514,7.7107,8023,0
2012-03-09,7.7107,7.8094,7.5725,7.7897,23528,0
2012-03-12,7.612,7.8884,7.612,7.8192,28097,0
2012-03-13,7.7205,8.0266,7.7205,7.9574,28360,0
2012-03-14,7.9773,8.0562,7.8588,7.9673,15595,0
2012-03-15,7.908,8.076,7.8489,7.9476,25873,0
2012-03-16,7.8192,8.076,7.8192,7.908,17982,0
2012-03-19,7.918,8.0266,7.6909,7.8983,46031,0
2012-03-20,7.7996,7.9773,7.6909,7.9279,46145,0
2012-03-21,7.9378,8.0266,7.8686,7.9476,22529,0
2012-03-22,7.9279,7.9969,7.7403,7.918,11576,0
2012-03-23,7.7304,7.9773,7.7304,7.8094,13739,0
2012-03-26,7.7897,7.9773,7.76,7.7897,21429,0
2012-03-27,7.8192,8.0956,7.8094,8.0956,32345,0
2012-03-28,8.0858,8.3129,8.0858,8.1351,11306,0
2012-03-29,8.1351,8.3326,8.0167,8.1056,5936,0
2012-03-30,8.0562,8.2438,8.0463,8.0661,10220,0
2012-04-02,8.076,8.1845,7.8686,8.0661,25824,0
2012-04-03,8.0068,8.0366,7.8983,7.8983,38652,0
2012-04-04,7.918,7.9969,7.8686,7.9872,56302,0
2012-04-05,7.9378,7.9773,7.7107,7.7797,72808,0
2012-04-09,7.839,8.0858,7.7205,7.9476,52851,0
2012-04-10,7.908,7.908,7.7008,7.839,26864,0
2012-04-11,7.8192,7.908,7.7502,7.8489,17778,0
2012-04-12,7.8489,7.9969,7.7008,7.9574,23568,0
2012-04-13,7.8983,8.0366,7.8489,7.8489,19524,0
2012-04-16,7.9279,7.9673,7.7897,7.7897,29038,0
2012-04-17,7.918,7.9673,7.8588,7.8588,20116,0
2012-04-18,7.8983,8.0167,7.8588,7.8983,20874,0
2012-04-19,7.8588,8.0167,7.8588,7.9872,21450,0
2012-04-20,7.9872,7.9969,7.918,7.9773,24528,0
2012-04-23,7.918,8.0068,7.8884,7.9773,19267,0
2012-04-24,7.9279,7.9872,7.8884,7.9279,16893,0
2012-04-25,7.9673,7.9773,7.8983,7.9476,16557,0
2012-04-26,7.9574,7.9872,7.9476,7.9872,17379,0
2012-04-27,7.8291,8.0956,7.8291,8.0956,17887,0
2012-04-30,7.9969,8.382,7.9673,8.3721,18684,0
2012-05-01,8.3326,8.3919,8.2833,8.3031,4854,0
2012-05-02,8.3919,8.54,8.3031,8.4117,23381,0
2012-05-03,8.4018,8.54,8.2733,8.4808,37165,0
2012-05-04,8.5202,8.5696,8.4609,8.5202,7465,0
2012-05-07,8.5103,8.7177,8.4412,8.5202,8139,0
2012-05-08,8.4511,8.9053,8.4511,8.9053,30841,0
2012-05-09,8.8854,8.8854,8.3919,8.6189,10636,0
2012-05-10,8.3721,9.0336,8.3721,8.8658,32436,0
2012-05-11,8.2438,8.8658,8.2438,8.8263,22310,0
2012-05-14,8.6189,8.8263,8.382,8.8065,19362,0
2012-05-15,8.5499,8.7868,8.5499,8.7671,10695,0
2012-05-16,8.7177,8.7571,8.5301,8.6881,28385,0
2012-05-17,8.6091,8.7571,8.4511,8.6091,24209,0
2012-05-18,8.4709,8.7571,8.3919,8.6189,22602,0
2012-05-21,8.54,8.7671,8.4511,8.6683,24017,0
2012-05-22,8.7078,8.9646,8.6387,8.9053,35186,0
2012-05-23,8.846,8.8854,8.6091,8.8658,18768,0
2012-05-24,8.8164,8.8854,8.6189,8.7671,9547,0
2012-05-25,8.4215,8.8854,8.4018,8.846,8443,0
2012-05-29,8.6486,8.8854,8.5301,8.8164,23564,0
2012-05-30,8.7966,8.8065,8.6881,8.7868,5217,0
2012-05-31,8.7868,8.8164,8.3919,8.6486,21445,0
2012-06-01,8.6282,8.8063,8.3907,8.7568,20267,0
2012-06-04,8.6683,8.8854,8.4709,8.7177,52271,0
2012-06-05,8.5491,8.648,8.3413,8.6282,25835,0
2012-06-06,8.5491,8.6381,8.3512,8.4599,14039,0
2012-06-07,8.4699,8.7767,8.4699,8.6678,10894,0
2012-06-08,8.6678,8.8854,8.4699,8.7371,50253,0
2012-06-11,8.7375,8.7375,8.2142,8.3623,58852,0
2012-06-12,8.3116,8.3907,8.0048,8.2226,34959,0
2012-06-13,8.2621,8.4106,8.0543,8.4106,28121,0
2012-06-14,8.4412,8.5499,8.3031,8.5005,41123,0
2012-06-15,8.4897,8.7469,8.4501,8.6876,38265,0
2012-06-18,8.7074,9.0042,8.5094,8.8756,53099,0
2012-06-19,8.8854,8.9943,8.7568,8.9053,44632,0
2012-06-20,8.9053,9.0438,8.7964,9.024,49338,0
2012-06-21,8.9844,9.0042,8.6974,8.9943,79442,0
2012-06-22,8.9844,9.0438,8.6282,8.7668,1436360,0
2012-06-25,8.7173,9.0339,8.6579,8.9943,112974,0
2012-06-26,8.9745,9.0339,8.8558,8.9647,60494,0
2012-06-27,8.9448,9.0734,8.6579,9.0636,54781,0
2012-06-28,9.0042,9.0636,8.925,9.0438,45601,0
2012-06-29,9.0933,9.301,8.8954,9.2714,63436,0
2012-07-02,9.2318,9.4099,9.2318,9.4099,58208,0
2012-07-03,9.2615,9.388,9.2022,9.3208,13076,0
2012-07-05,9.3109,9.4049,9.2813,9.2813,18232,0
2012-07-06,9.2417,9.3604,9.2417,9.2714,16733,0
2012-07-09,9.2318,9.3802,8.4599,9.2912,25293,0
2012-07-10,9.301,9.3208,9.0834,9.3109,27069,0
2012-07-11,9.2813,9.3109,9.2022,9.2714,59346,0
2012-07-12,9.2417,9.3109,9.212,9.301,44747,0
2012-07-13,9.2714,9.301,9.0339,9.2912,61831,0
2012-07-16,9.2714,9.3407,9.1527,9.2615,30319,0
2012-07-17,9.2022,9.3505,8.9745,9.3505,26339,0
2012-07-18,9.2912,9.3902,9.2219,9.3802,28880,0
2012-07-19,9.3208,9.3208,9.2022,9.2022,16158,0
2012-07-20,9.1527,9.301,9.1527,9.2219,48111,0
2012-07-23,9.1229,9.1625,9.0042,9.0042,27195,0
2012-07-24,9.024,9.1032,8.9647,9.0042,20823,0
2012-07-25,9.0537,9.0734,8.9844,9.0537,24388,0
2012-07-26,9.0537,9.2912,8.9647,9.2714,23716,0
2012-07-27,9.2515,9.301,9.2219,9.2714,29614,0
2012-07-30,9.2417,9.2714,9.0734,9.1823,14120,0
2012-07-31,9.1625,9.2813,9.1625,9.2219,17347,0
2012-08-01,9.2219,9.2219,8.9745,9.0142,26337,0
2012-08-02,9.0142,9.2112,8.9848,9.0537,25827,0
2012-08-03,9.1229,9.2219,8.9745,9.0734,33594,0
2012-08-06,9.0734,9.1922,8.9647,9.0734,34802,0
2012-08-07,9.113,9.2219,8.6876,9.1823,29939,0
2012-08-08,9.1527,9.3703,9.1527,9.3505,22277,0
2012-08-09,9.3258,9.3604,9.2664,9.3208,7961,0
2012-08-10,9.3703,9.4198,9.3406,9.4,14454,0
2012-08-13,9.3505,9.4099,9.301,9.4,12810,0
2012-08-14,9.4198,9.4198,9.2022,9.301,18354,0
2012-08-15,9.3308,9.3505,9.2417,9.3308,15959,0
2012-08-16,9.2912,9.736,9.1328,9.548,44866,0
2012-08-17,9.519,9.944,9.2022,9.756,42493,0
2012-08-20,8.9448,9.529,8.9448,9.4297,37078,0
2012-08-21,9.4099,9.4792,9.3308,9.4594,16804,0
2012-08-22,9.4693,9.4693,9.2125,9.2515,5094,0
2012-08-23,9.2219,9.2219,8.9548,9.0933,10056,0
2012-08-24,9.0537,9.3308,9.0537,9.3208,10677,0
2012-08-27,9.2912,9.3109,9.0142,9.1229,25708,0
2012-08-28,9.0933,9.1428,8.9349,8.9745,31473,0
2012-08-29,8.9943,9.0734,8.8657,8.9053,20199,0
2012-08-30,8.8954,9.0933,8.8063,8.9647,14510,0
2012-08-31,9.0339,9.4198,9.0339,9.4198,98148,0
2012-09-04,9.2515,9.4792,9.2515,9.4,18546,0
2012-09-05,9.4495,9.4772,9.2417,9.4,24238,0
2012-09-06,9.4495,9.4495,9.212,9.3308,22166,0
2012-09-07,9.3902,9.4198,9.2813,9.2813,8078,0
2012-09-10,9.2515,9.4395,9.2515,9.3308,11813,0
2012-09-11,9.3703,9.3703,9.2417,9.2813,10225,0
2012-09-12,9.3308,9.4395,9.2417,9.3308,8742,0
2012-09-13,9.3109,9.3902,9.0042,9.3802,52530,0
2012-09-14,9.4,9.4395,9.3308,9.4198,20045,0
2012-09-17,9.4395,9.4495,9.3505,9.4099,11925,0
2012-09-18,9.4395,9.4495,9.301,9.3208,30383,0
2012-09-19,9.3605,9.4498,9.3208,9.3506,18372,0
2012-09-20,9.3605,9.4597,9.3109,9.4101,20965,0
2012-09-21,9.4696,9.549,9.182,9.3803,39066,0
2012-09-24,9.3903,9.559,9.3704,9.549,29810,0
2012-09-25,9.549,9.579,9.301,9.301,34088,0
2012-09-26,9.2812,9.569,9.2812,9.4002,11689,0
2012-09-27,9.4498,9.4894,9.3407,9.4398,12659,0
2012-09-28,9.3803,9.4597,9.2316,9.3109,11603,0
2012-10-01,9.3605,9.569,9.3506,9.569,8023,0
2012-10-02,9.579,9.589,9.3407,9.529,40518,0
2012-10-03,9.509,10.074,9.42,10.035,93593,0
2012-10-04,10.035,10.402,9.995,10.193,40231,0
2012-10-05,10.243,10.312,10.065,10.134,31367,0
2012-10-08,10.144,10.243,9.519,9.519,16929,0
2012-10-09,9.549,9.658,9.1523,9.2614,23034,0
2012-10-10,9.2911,9.4795,9.2514,9.3407,12109,0
2012-10-11,9.3803,9.3803,9.1126,9.182,12102,0
2012-10-12,9.182,9.3109,9.1324,9.1523,9852,0
2012-10-15,9.1324,9.2415,9.1027,9.1622,19755,0
2012-10-16,9.2019,9.2911,9.182,9.2614,7602,0
2012-10-17,9.2415,9.2515,9.2415,9.2514,6517,0
2012-10-18,9.1919,9.2415,9.1622,9.1622,8927,0
2012-10-19,9.1324,9.2316,9.0234,9.1225,54931,0
2012-10-22,9.1424,9.182,9.1324,9.1721,4204,0
2012-10-23,9.182,9.2614,9.0432,9.1622,14656,0
2012-10-24,9.1622,9.2713,9.1622,9.2514,10664,0
2012-10-25,9.3109,9.3208,9.1721,9.3208,7975,0
2012-10-26,9.2911,9.3506,9.2217,9.2713,7090,0
2012-10-31,9.301,9.3109,9.2514,9.301,6162,0
2012-11-01,9.3109,9.3903,9.2514,9.2911,18730,0
2012-11-02,9.3308,9.3506,9.0829,9.1721,38840,0
2012-11-05,9.2019,9.2316,9.1622,9.1919,31159,0
2012-11-06,9.2316,9.2316,9.0135,9.1027,15684,0
2012-11-07,9.0531,9.182,8.9242,8.9738,16528,0
2012-11-08,8.9936,8.9936,8.5772,8.5772,11054,0
2012-11-09,8.5871,8.7556,8.5871,8.7457,24613,0
2012-11-12,8.7358,8.9738,7.8831,8.7755,7130,0
2012-11-13,8.4383,8.7061,8.4383,8.6962,3673,0
2012-11-14,8.7259,8.7556,8.5375,8.5573,16886,0
2012-11-15,8.5871,8.6267,8.3392,8.4383,11202,0
2012-11-16,8.5276,8.5375,8.4383,8.478,26826,0
2012-11-19,8.5276,8.6061,8.5276,8.5573,11211,0
2012-11-20,8.5177,8.5772,8.3035,8.3788,29922,0
2012-11-21,8.2202,8.4681,8.2202,8.4681,14109,0
2012-11-23,8.5177,8.5276,8.4978,8.5276,6274,0
2012-11-26,8.5871,8.7755,8.4284,8.6962,21746,0
2012-11-27,8.7259,8.9738,8.6763,8.9143,14219,0
2012-11-28,8.8548,8.9242,8.6862,8.8746,7655,0
2012-11-29,8.9738,9.3903,8.9242,9.2614,32293,0
2012-11-30,9.0531,9.3605,8.944,9.1622,18147,0
2012-12-03,9.182,9.301,9.0432,9.0928,11378,0
2012-12-04,8.7259,9.2316,8.7259,9.1523,7836,0
2012-12-05,9.1424,9.1424,8.6367,8.6367,20261,0
2012-12-06,8.6962,8.7953,8.6664,8.7953,3941,0
2012-12-07,8.825,8.9737,8.8151,8.8151,6109,0
2012-12-10,8.825,8.9639,8.7755,8.944,9614,0
2012-12-11,9.0035,9.4597,9.0035,9.42,20739,0
2012-12-12,9.1324,9.42,9.1324,9.2415,14058,0
2012-12-13,9.2217,9.3506,9.2217,9.2713,9759,0
2012-12-14,9.2713,9.509,9.2713,9.509,16824,0
2012-12-17,9.4894,9.569,9.3407,9.4498,34964,0
2012-12-18,9.4498,9.519,9.3665,9.4894,20269,0
2012-12-19,9.4299,9.4696,9.3506,9.42,6847,0
2012-12-20,9.47,9.55,9.35,9.5,20745,0
2012-12-21,9.57,9.57,9.355,9.37,49477,0
2012-12-24,9.32,9.54,9.3,9.38,10190,0
2012-12-26,9.41,9.49,9.25,9.27,13899,0
2012-12-27,9.14,9.31,9.14,9.17,12180,0
2012-12-28,9.18,9.33,9.18,9.26,7562,0
2012-12-31,9.26,9.6,9.26,9.51,19936,0
2013-01-02,9.6,9.82,9.47,9.55,51948,0
2013-01-03,9.4,9.66,9.4,9.61,11533,0
2013-01-04,9.67,9.67,9.4,9.45,19917,0
2013-01-07,9.69,9.69,9.4,9.48,8207,0
2013-01-08,9.45,9.53,9.31,9.31,31594,0
2013-01-09,9.3,9.32,9.16,9.29,16624,0
2013-01-10,9.3,9.43,9.3,9.38,22719,0
2013-01-11,9.49,9.56,9.4,9.48,20659,0
2013-01-14,9.45,9.4501,9.4,9.4,2023,0
2013-01-15,9.35,9.39,9.3,9.31,8242,0
2013-01-16,9.33,9.45,9.3,9.3,8315,0
2013-01-17,9.32,9.41,9.31,9.41,6342,0
2013-01-18,9.4,9.48,9.32,9.35,10843,0
2013-01-22,9.31,9.5,9.31,9.5,8645,0
2013-01-23,9.53,9.57,9.44,9.48,20137,0
2013-01-24,9.5,9.54,9.34,9.44,7082,0
2013-01-25,9.49,9.49,9.45,9.48,4364,0
2013-01-28,9.49,9.5,9.45,9.5,13240,0
2013-01-29,9.45,9.79,9.45,9.79,8087,0
2013-01-30,9.8,9.8,9.4601,9.5,11868,0
2013-01-31,9.52,9.555,9.45,9.47,7790,0
2013-02-01,9.52,9.6,9.46,9.6,8096,0
2013-02-04,9.48,9.68,9.34,9.44,8911,0
2013-02-05,9.59,9.59,9.41,9.45,3491,0
2013-02-06,9.5,9.5,9.36,9.38,5832,0
2013-02-07,9.49,9.51,9.41,9.48,1619,0
2013-02-08,9.5,9.5,9.3,9.31,15161,0
2013-02-11,9.49,9.5,9.44,9.47,5650,0
2013-02-12,9.42,9.44,9.4,9.44,2910,0
2013-02-13,9.42,9.5,9.41,9.41,11826,0
2013-02-14,9.33,9.54,9.33,9.53,10907,0
2013-02-15,9.61,9.7,9.55,9.69,17812,0
2013-02-19,9.68,9.77,9.67,9.73,8589,0
2013-02-20,9.75,9.78,9.52,9.57,17069,0
2013-02-21,9.55,9.55,9.46,9.51,4560,0
2013-02-22,9.56,9.65,9.56,9.64,6972,0
2013-02-25,9.71,9.71,9.44,9.48,12440,0
2013-02-26,9.68,9.72,9.49,9.65,8723,0
2013-02-27,9.4795,9.73,9.4795,9.7,9496,0
2013-02-28,9.63,9.74,9.51,9.62,4066,0
2013-03-01,9.54,9.58,9.51,9.56,4478,0
2013-03-04,9.56,9.56,9.4,9.53,8377,0
2013-03-05,9.56,9.59,9.48,9.54,6574,0
2013-03-06,9.54,9.59,9.54,9.575,1991,0
2013-03-07,9.57,9.72,9.56,9.68,4845,0
2013-03-08,9.72,9.75,9.625,9.73,11577,0
2013-03-11,9.78,9.78,9.52,9.61,26756,0
2013-03-12,9.59,9.61,9.43,9.48,10994,0
2013-03-13,9.46,9.69,9.45,9.69,24600,0
2013-03-14,9.69,9.69,9.46,9.69,9152,0
2013-03-15,9.69,9.69,9.45,9.51,88290,0
2013-03-18,9.46,9.64,9.4,9.59,19253,0
2013-03-19,9.45,9.63,9.41,9.63,10321,0
2013-03-20,9.66,9.69,9.52,9.69,6403,0
2013-03-21,9.68,9.69,9.57,9.66,67653,0
2013-03-22,9.69,9.69,9.58,9.69,14187,0
2013-03-25,9.69,9.69,9.6,9.68,4162,0
2013-03-26,9.69,9.69,9.59,9.69,55364,0
2013-03-27,9.65,9.67,9.59,9.66,1254,0
2013-03-28,9.69,9.69,9.6,9.6,17295,0
2013-04-01,9.68,9.68,9.4,9.5,12357,0
2013-04-02,9.57,9.68,9.41,9.42,11769,0
2013-04-03,9.45,9.5,9.41,9.45,13895,0
2013-04-04,9.49,9.63,9.41,9.6,6966,0
2013-04-05,9.53,9.61,9.42,9.45,7393,0
2013-04-08,9.55,9.59,9.42,9.53,14264,0
2013-04-09,9.42,9.57,9.41,9.42,17616,0
2013-04-10,9.45,9.59,9.43,9.5,8474,0
2013-04-11,9.52,9.53,9.43,9.5,6077,0
2013-04-12,9.48,9.49,9.43,9.46,4625,0
2013-04-15,9.41,9.46,9.04,9.26,36360,0
2013-04-16,9.43,9.43,9.13,9.27,15430,0
2013-04-17,9.23,9.57,9.23,9.45,29259,0
2013-04-18,9.43,9.55,9.33,9.39,13518,0
2013-04-19,9.51,9.66,9.26,9.36,50393,0
2013-04-22,9.48,9.48,9.22,9.26,10600,0
2013-04-23,9.35,9.58,9.22,9.58,188751,0
2013-04-24,9.49,9.59,9.49,9.59,10898,0
2013-04-25,9.67,9.68,9.49,9.56,9895,0
2013-04-26,9.49,9.5,9.301,9.43,11786,0
2013-04-29,9.5,9.518,9.375,9.47,3540,0
2013-04-30,9.43,9.5,9.37,9.39,11158,0
2013-05-01,9.29,9.39,8.79,8.91,34532,0
2013-05-02,8.51,9.31,8.51,9.29,45631,0
2013-05-03,9.35,9.5,9.27,9.36,10776,0
2013-05-06,9.3,9.54,8.97,9.49,42833,0
2013-05-07,9.28,9.53,9.28,9.47,15796,0
2013-05-08,9.47,9.6,9.3,9.33,208921,0
2013-05-09,9.13,9.5,8.8,9.36,42206,0
2013-05-10,9.4,9.49,9.35,9.44,62480,0
2013-05-13,9.38,9.45,9.34,9.36,9334,0
2013-05-14,9.28,9.31,9.22,9.27,7754,0
2013-05-15,9.25,9.43,9.21,9.36,12669,0
2013-05-16,9.331,9.3999,9.2,9.29,20367,0
2013-05-17,9.3,9.34,9.05,9.11,26627,0
2013-05-20,8.89,9.26,8.89,9.09,33433,0
2013-05-21,9.13,9.28,8.86,9.27,44613,0
2013-05-22,9.25,9.26,8.66,9,59100,0
2013-05-23,8.97,9.03,8.88,8.96,7474,0
2013-05-24,8.96,9.02,8.81,8.83,25464,0
2013-05-28,8.95,9.04,8.81,8.97,11531,0
2013-05-29,9,9.08,9,9.02,14937,0
2013-05-30,8.85,9.11,8.84,8.94,14960,0
2013-05-31,8.87,9.21,8.86,9.19,28797,0
2013-06-03,9.15,9.29,9.08,9.23,42306,0
2013-06-04,9.16,9.2,8.75,8.95,32136,0
2013-06-05,8.87,9,8.69,8.99,32914,0
2013-06-06,8.97,9.09,8.81,9.05,42152,0
2013-06-07,9.1,9.1,8.67,8.74,16959,0
2013-06-10,8.85,9.07,8.83,9.01,31435,0
2013-06-11,8.86,8.9,8.75,8.85,24815,0
2013-06-12,8.78,8.97,8.64,8.76,17868,0
2013-06-13,8.78,8.845,8.58,8.69,14487,0
2013-06-14,8.72,8.9,8.5025,8.56,27475,0
2013-06-17,8.65,8.7,8.59,8.66,33087,0
2013-06-18,8.7,8.85,8.69,8.76,19694,0
2013-06-19,8.77,8.78,8.75,8.75,8030,0
2013-06-20,8.66,8.81,8.5,8.63,34123,0
2013-06-21,8.75,8.88,8.6,8.8,54938,0
2013-06-24,8.72,8.72,8.27,8.44,53088,0
2013-06-25,8.5,8.64,8.39,8.47,45778,0
2013-06-26,8.56,8.74,8.46,8.6,32247,0
2013-06-27,8.84,8.97,8.64,8.73,38531,0
2013-06-28,8.68,8.86,8.6,8.65,1310477,0
2013-07-01,8.7,9.11,8.7,9,43683,0
2013-07-02,8.97,9.05,8.85,8.95,71773,0
2013-07-03,8.99,8.99,8.84,8.84,14535,0
2013-07-05,8.94,8.96,8.76,8.84,21954,0
2013-07-08,8.84,8.89,8.69,8.69,19444,0
2013-07-09,8.71,8.73,8.55,8.58,37776,0
2013-07-10,8.63,8.7,8.54,8.64,53815,0
2013-07-11,8.7,8.93,8.62,8.79,8780,0
2013-07-12,8.78,8.8,8.65,8.8,7318,0
2013-07-15,8.77,8.86,8.72,8.74,13278,0
2013-07-16,8.72,8.869,8.71,8.75,17892,0
2013-07-17,8.78,8.96,8.78,8.9,5202,0
2013-07-18,8.91,9,8.91,9,7652,0
2013-07-19,8.9801,8.9801,8.65,8.92,22779,0
2013-07-22,8.77,8.9,8.71,8.81,8042,0
2013-07-23,8.83,8.9,8.78,8.8,10391,0
2013-07-24,8.84,8.95,8.81,8.93,17953,0
2013-07-25,8.92,8.96,8.9,8.9,16874,0
2013-07-26,8.92,9,8.9,8.9,20875,0
2013-07-29,8.92,9.02,8.73,8.9,14833,0
2013-07-30,9.03,9.03,8.9,8.93,14817,0
2013-07-31,8.91,8.97,8.77,8.81,9864,0
2013-08-01,8.89,8.89,8.75,8.75,6375,0
2013-08-02,8.76,8.77,8.7,8.7,3154,0
2013-08-05,8.75,8.76,8.61,8.61,5228,0
2013-08-06,8.66,8.76,8.6,8.66,10042,0
2013-08-07,8.63,8.785,8.63,8.74,8975,0
2013-08-08,8.7274,8.77,8.574,8.6,3334,0
2013-08-09,8.52,9.04,8.52,9.04,10878,0
2013-08-12,8.72,8.99,8.72,8.82,6300,0
2013-08-13,8.86,8.95,8.86,8.9,7778,0
2013-08-14,8.96,8.96,8.71,8.71,3411,0
2013-08-15,8.7,8.8,8.66,8.66,18783,0
2013-08-16,8.75,8.8,8.75,8.79,20085,0
2013-08-19,8.75,8.89,8.66,8.85,9747,0
2013-08-20,8.85,8.88,8.8,8.8,6052,0
2013-08-21,8.85,8.86,8.66,8.66,15216,0
2013-08-22,8.69,8.81,8.69,8.81,6062,0
2013-08-23,8.72,8.82,8.65,8.7,9293,0
2013-08-26,8.68,8.7,8.6,8.63,12091,0
2013-08-27,8.6,8.69,8.53,8.65,17288,0
2013-08-28,8.68,8.68,8.53,8.57,20405,0
2013-08-29,8.54,8.67,8.53,8.55,8701,0
2013-08-30,8.59,8.6,8.53,8.55,5087,0
2013-09-03,8.52,8.54,8.33,8.45,41151,0
2013-09-04,8.46,8.51,8.41,8.46,41868,0
2013-09-05,8.47,8.53,8.41,8.52,24224,0
2013-09-06,8.55,8.68,8.52,8.66,7563,0
2013-09-09,8.7,8.71,8.66,8.71,9699,0
2013-09-10,8.72,8.79,8.59,8.71,3691,0
2013-09-11,8.73,8.73,8.54,8.66,8797,0
2013-09-12,8.69,8.72,8.595,8.72,15880,0
2013-09-13,8.65,8.65,8.58,8.58,2886,0
2013-09-16,8.6,8.67,8.5,8.58,12882,0
2013-09-17,8.6,8.61,8.46,8.6,10093,0
2013-09-18,8.62,8.67,8.57,8.63,14159,0
2013-09-19,8.63,8.94,8.63,8.82,11057,0
2013-09-20,8.82,8.82,8.65,8.65,9933,0
2013-09-23,8.6,8.73,8.56,8.56,7076,0
2013-09-24,8.58,8.59,8.42,8.53,4400,0
2013-09-25,8.55,8.59,8.52,8.59,13199,0
2013-09-26,8.6,8.6,8.55,8.55,4400,0
2013-09-27,8.53,8.66,8.41,8.66,14493,0
2013-09-30,8.56,8.95,8.54,8.89,18700,0
2013-10-01,8.85,8.85,8.55,8.73,17900,0
2013-10-02,8.75,8.84,8.52,8.65,29500,0
2013-10-03,8.52,8.7,8.5,8.63,6400,0
2013-10-04,8.63,8.63,8.55,8.6,6800,0
2013-10-07,8.62,8.66,8.5,8.5,4700,0
2013-10-08,8.54,8.68,8.42,8.42,18800,0
2013-10-09,8.48,8.65,8.32,8.52,8520,0
2013-10-10,8.73,8.735,8.46,8.46,12973,0
2013-10-11,8.64,8.75,8.525,8.6,17752,0
2013-10-14,8.55,8.7,8.55,8.69,1629,0
2013-10-15,8.75,8.76,8.45,8.66,10188,0
2013-10-16,8.72,8.75,8.46,8.59,22900,0
2013-10-17,8.62,8.62,8.41,8.59,16100,0
2013-10-18,8.52,8.67,8.4,8.53,14600,0
2013-10-21,8.49,8.63,8.41,8.62,3900,0
2013-10-22,8.56,8.63,8.52,8.61,4100,0
2013-10-23,8.52,8.572,8.46,8.54,7094,0
2013-10-24,8.5,8.55,8.47,8.47,2400,0
2013-10-25,8.45,8.58,8.36,8.41,12489,0
2013-10-28,8.45,8.64,8.45,8.6,10800,0
2013-10-29,8.55,8.68,8.55,8.68,2200,0
2013-10-30,8.63,8.63,8.44,8.47,8700,0
2013-10-31,8.42,8.62,8.42,8.58,7254,0
2013-11-01,8.58,8.68,8.48,8.52,12900,0
2013-11-04,8.43,8.59,8.43,8.47,6264,0
2013-11-05,8.48,8.51,8.42,8.43,7000,0
2013-11-06,8.45,8.49,8.43,8.45,2400,0
2013-11-07,8.47,8.47,8.26,8.32,14800,0
2013-11-08,8.4,8.62,8.18,8.5,31300,0
2013-11-11,8.48,8.57,8.48,8.56,3389,0
2013-11-12,8.53,8.54,8.5,8.5,2100,0
2013-11-13,8.56,8.57,8.51,8.53,3700,0
2013-11-14,8.51,8.53,8.44,8.45,11800,0
2013-11-15,8.45,8.45,8.26,8.4,11900,0
2013-11-18,8.4,8.54,8.37,8.4,2900,0
2013-11-19,8.4501,8.4501,8.45,8.45,2431,0
2013-11-20,8.48,8.52,8.46,8.47,3300,0
2013-11-21,8.55,8.57,8.55,8.55,7200,0
2013-11-22,8.56,8.605,8.45,8.45,6064,0
2013-11-25,8.47,8.61,8.47,8.54,16600,0
2013-11-26,8.54,8.58,8.5,8.55,5000,0
2013-11-27,8.52,8.56,8.5,8.54,2700,0
2013-11-29,8.55,8.59,8.51,8.59,3383,0
2013-12-02,8.59,8.6,8.34,8.52,25800,0
2013-12-03,8.45,8.6,8.34,8.57,27679,0
2013-12-04,8.45,8.59,8.4,8.43,15400,0
2013-12-05,8.58,8.58,8.16,8.23,28800,0
2013-12-06,8.35,8.44,8.22,8.33,46800,0
2013-12-09,8.3,8.39,8.25,8.3,12265,0
2013-12-10,8.32,8.35,8.29,8.29,21600,0
2013-12-11,8.3,8.3,7.93,8.21,72300,0
2013-12-12,8.09,8.5,8.07,8.49,69961,0
2013-12-13,8.3,8.44,8.06,8.24,37200,0
2013-12-16,8.34,8.6499,8.31,8.37,33839,0
2013-12-17,8.35,8.38,8.28,8.29,12200,0
2013-12-18,8.34,8.43,8.16,8.23,13600,0
2013-12-19,8.16,8.37,8.06,8.14,27700,0
2013-12-20,8.18,8.29,7.99,8.05,168985,0
2013-12-23,8.05,8.27,8.05,8.16,27000,0
2013-12-24,8.21,8.27,8.14,8.27,7907,0
2013-12-26,8.29,8.64,8.21,8.3,64358,0
2013-12-27,8.31,8.38,8.16,8.24,54500,0
2013-12-30,8.2,8.38,8.16,8.2,40400,0
2013-12-31,8.25,8.44,8.19,8.42,30800,0
2014-01-02,8.4,8.42,8.23,8.28,54346,0
2014-01-03,8.41,8.42,8.24,8.29,58753,0
2014-01-06,8.35,8.44,8.16,8.26,99800,0
2014-01-07,8.34,8.38,8.16,8.28,16800,0
2014-01-08,8.23,8.34,8.14,8.2,65200,0
2014-01-09,8.16,8.23,8.16,8.17,26900,0
2014-01-10,8.21,8.27,8.15,8.21,15400,0
2014-01-13,8.17,8.37,8.17,8.26,23700,0
2014-01-14,8.28,8.3,8.19,8.25,5200,0
2014-01-15,8.26,8.34,8.2,8.23,6400,0
2014-01-16,8.18,8.18,7.99,8.12,46615,0
2014-01-17,8.11,8.3,8.05,8.25,28700,0
2014-01-21,8.3,8.3,8.15,8.2,6400,0
2014-01-22,8.29,8.3,8.2,8.25,17200,0
2014-01-23,8.21,8.3,8.16,8.29,13700,0
2014-01-24,8.3,8.31,8.11,8.12,26200,0
2014-01-27,8.17,8.28,8.17,8.21,3900,0
2014-01-28,8.29,8.32,8.25,8.29,5400,0
2014-01-29,8.29,8.29,8.2,8.2,3600,0
2014-01-30,8.2,8.28,8.2,8.2,5900,0
2014-01-31,8.18,8.23,8.15,8.2,12100,0
2014-02-03,8.21,8.27,8.2,8.27,14760,0
2014-02-04,8.25,8.32,8.25,8.31,9065,0
2014-02-05,8.21,8.31,8.16,8.26,9139,0
2014-02-06,8.19,8.32,8.1701,8.32,4080,0
2014-02-07,8.32,8.5,8.32,8.5,9775,0
2014-02-10,8.43,8.58,8.38,8.49,10287,0
2014-02-11,8.48,8.59,8.405,8.57,4723,0
2014-02-12,8.51,8.54,8.32,8.51,3870,0
2014-02-13,8.52,8.52,8.31,8.45,9301,0
2014-02-14,8.321,8.49,8.321,8.42,5630,0
2014-02-18,8.5,8.5,8.44,8.49,9183,0
2014-02-19,8.28,8.46,8.2701,8.39,22864,0
2014-02-20,8.48,8.48,8.36,8.37,1520,0
2014-02-21,8.34,8.44,8.32,8.41,2865,0
2014-02-24,8.39,8.42,8.31,8.42,3225,0
2014-02-25,8.41,8.41,8.32,8.37,1384,0
2014-02-26,8.32,8.35,8.32,8.35,4480,0
2014-02-27,8.35,8.39,8.31,8.37,12766,0
2014-02-28,8.39,8.5,8.34,8.46,14037,0
2014-03-03,8.31,8.46,8.31,8.45,5389,0
2014-03-04,8.468,8.48,8.4201,8.46,2163,0
2014-03-05,8.43,8.47,8.42,8.46,1973,0
2014-03-06,8.42,8.44,8.37,8.4,2118,0
2014-03-07,8.32,8.42,8.28,8.4,7172,0
2014-03-10,8.4,8.44,8.28,8.43,10466,0
2014-03-11,8.3404,8.3404,8.33,8.34,1240,0
2014-03-12,8.34,8.44,8.29,8.4,3149,0
2014-03-13,8.4,8.42,8.4,8.41,5458,0
2014-03-14,8.4,8.41,8.4,8.4,3557,0
2014-03-17,8.4,8.4,8.39,8.39,2576,0
2014-03-18,8.4,8.44,8.4,8.44,1434,0
2014-03-19,8.4,8.43,8.4,8.43,1455,0
2014-03-20,8.4,8.43,8.4,8.4,5118,0
2014-03-21,8.4,8.46,8.31,8.31,57875,0
2014-03-24,8.3,8.34,8.3,8.31,2400,0
2014-03-25,8.39,8.41,8.36,8.36,11078,0
2014-03-26,8.36,8.4,8.29,8.29,2500,0
2014-03-27,8.35,8.35,8.19,8.28,7154,0
2014-03-28,8.28,8.32,8.26,8.26,3832,0
2014-03-31,8.29,8.29,8.24,8.27,1923,0
2014-04-01,8.24,8.26,8.23,8.23,3584,0
2014-04-02,8.2306,8.42,8.2306,8.34,4314,0
2014-04-03,8.34,8.34,8.22,8.34,8006,0
2014-04-04,8.35,8.38,8.35,8.38,6000,0
2014-04-07,8.34,8.4,8.34,8.39,6791,0
2014-04-08,8.34,8.43,8.3,8.43,12320,0
2014-04-09,8.42,8.4369,8.36,8.42,3689,0
2014-04-10,8.3,8.42,8.28,8.42,7113,0
2014-04-11,8.29,8.39,8.2501,8.36,1948,0
2014-04-14,8.3599,8.3599,8.25,8.3,1211,0
2014-04-15,8.3,8.3,8.23,8.27,2272,0
2014-04-16,8.2501,8.3,8.2201,8.28,4452,0
2014-04-17,8.27,8.27,8.23,8.23,1927,0
2014-04-21,8.23,8.27,8.19,8.2,6163,0
2014-04-22,8.3,8.3,8.18,8.3,56109,0
2014-04-23,8.32,8.35,8.241,8.32,8453,0
2014-04-24,8.23,8.3287,8.17,8.22,6880,0
2014-04-25,8.24,8.269,8.21,8.2131,4014,0
2014-04-28,8.16,8.21,8.1,8.15,14245,0
2014-04-29,8.1,8.1801,8.1,8.13,9895,0
2014-04-30,8.08,8.2,8.062,8.17,5234,0
2014-05-01,8.23,8.24,8.15,8.16,8569,0
2014-05-02,8.16,8.22,8.15,8.2,3929,0
2014-05-05,8.18,8.18,8.15,8.1545,6094,0
2014-05-06,8.15,8.17,8.15,8.16,2933,0
2014-05-07,8.21,8.3097,8.17,8.2001,8771,0
2014-05-08,8.27,8.29,8.25,8.27,5977,0
2014-05-09,8.3899,8.3899,8.31,8.35,9518,0
2014-05-12,8.32,8.37,8.32,8.35,8647,0
2014-05-13,8.4,8.4,8.16,8.18,46206,0
2014-05-14,8.22,8.22,8.114,8.155,21186,0
2014-05-15,8.17,8.17,8.0601,8.09,39933,0
2014-05-16,8.1197,8.13,8.031,8.1,6017,0
2014-05-19,8.1,8.14,8.1,8.13,2817,0
2014-05-20,8.11,8.205,8.032,8.09,7158,0
2014-05-21,8.09,8.21,8.09,8.21,3362,0
2014-05-22,8.06,8.22,8.06,8.18,5361,0
2014-05-23,8.209,8.21,8.12,8.2001,4370,0
2014-05-27,8.17,8.22,8.17,8.22,1362,0
2014-05-28,8.33,8.39,8.21,8.27,5978,0
2014-05-29,8.35,8.39,8.21,8.39,14400,0
2014-05-30,8.27,8.42,8.25,8.39,1400,0
2014-06-02,8.24,8.42,8.24,8.29,11877,0
2014-06-03,8.3,8.3,8.25,8.26,26028,0
2014-06-04,8.27,8.41,8.25,8.27,3235,0
2014-06-05,8.3,8.42,8.26,8.31,5813,0
2014-06-06,8.41,8.42,8.3,8.31,3825,0
2014-06-09,8.31,8.38,8.26,8.31,26463,0
2014-06-10,8.38,8.77,8.38,8.49,92300,0
2014-06-11,8.49,8.49,8.41,8.47,27571,0
2014-06-12,8.54,8.6475,8.36,8.43,51963,0
2014-06-13,8.46,8.52,8.43,8.45,29859,0
2014-06-16,8.58,8.58,8.375,8.45,26829,0
2014-06-17,8.4,8.58,8.3503,8.47,7845,0
2014-06-18,8.58,8.58,8.4,8.42,26275,0
2014-06-19,8.44,8.45,8.34,8.39,21148,0
2014-06-20,8.4,8.4,8.33,8.4,37560,0
2014-06-23,8.49,8.49,8.37,8.42,12999,0
2014-06-24,8.41,8.42,8.32,8.3999,20914,0
2014-06-25,8.4,8.4,8.31,8.34,46630,0
2014-06-26,8.29,8.42,8.27,8.27,12155,0
2014-06-27,8.3,8.38,8.19,8.38,19352,0
2014-06-30,8.29,8.35,8.24,8.25,10559,0
2014-07-01,8.26,8.43,8.26,8.36,8532,0
2014-07-02,8.35,8.45,8.27,8.41,7600,0
2014-07-03,8.43,8.45,8.4089,8.44,2761,0
2014-07-07,8.4,8.44,8.4,8.41,3774,0
2014-07-08,8.38,8.4499,8.26,8.4,5596,0
2014-07-09,8.41,8.41,8.28,8.3,9086,0
2014-07-10,8.3,8.32,8.2,8.32,9578,0
2014-07-11,8.34,8.43,8.34,8.43,2113,0
2014-07-14,8.46,8.46,8.32,8.33,7684,0
2014-07-15,8.35,8.38,8.35,8.365,6565,0
2014-07-16,8.37,8.46,8.32,8.36,6900,0
2014-07-17,8.33,8.39,8.32,8.39,2103,0
2014-07-18,8.33,8.38,8.23,8.32,55612,0
2014-07-21,8.24,8.32,8.2086,8.3,13206,0
2014-07-22,8.34,8.44,8.3092,8.35,6268,0
2014-07-23,8.25,8.36,8.22,8.34,6032,0
2014-07-24,8.42,8.44,8.34,8.39,6338,0
2014-07-25,8.44,8.49,8.39,8.42,2303,0
2014-07-28,8.48,8.48,8.33,8.45,3566,0
2014-07-29,8.45,8.45,8.26,8.36,12504,0
2014-07-30,8.435,8.445,8.27,8.38,11534,0
2014-07-31,8.425,8.425,8.2601,8.38,3551,0
2014-08-01,8.4,8.4,8.3,8.39,6885,0
2014-08-04,8.39,8.4,8.322,8.38,12870,0
2014-08-05,8.4,8.47,8.32,8.47,25795,0
2014-08-06,8.47,8.49,8.47,8.48,8883,0
2014-08-07,8.49,8.4903,8.39,8.41,22686,0
2014-08-08,8.42,8.48,8.41,8.45,8537,0
2014-08-11,8.396,8.45,8.396,8.45,4726,0
2014-08-12,8.47,8.47,8.35,8.46,5505,0
2014-08-13,8.48,8.49,8.36,8.48,1593,0
2014-08-14,8.41,8.5,8.38,8.49,5011,0
2014-08-15,8.4,8.49,8.39,8.42,2187,0
2014-08-18,8.48,8.49,8.42,8.43,1358,0
2014-08-19,8.43,8.5,8.41,8.49,24149,0
2014-08-20,8.5,8.5,8.44,8.48,10372,0
2014-08-21,8.49,8.51,8.423,8.46,31691,0
2014-08-22,8.48,8.49,8.36,8.46,10502,0
2014-08-25,8.46,8.49,8.38,8.41,8808,0
2014-08-26,8.39,8.44,8.38,8.38,8206,0
2014-08-27,8.45,8.45,8.4,8.44,7508,0
2014-08-28,8.45,8.45,8.37,8.37,8421,0
2014-08-29,8.38,8.44,8.31,8.41,4696,0
2014-09-02,8.38,8.44,8.35,8.39,47390,0
2014-09-03,8.4,8.44,8.36,8.43,9941,0
2014-09-04,8.35,8.39,8.335,8.35,8223,0
2014-09-05,8.36,8.39,8.306,8.35,2674,0
2014-09-08,8.3,8.41,8.27,8.27,6635,0
2014-09-09,8.34,8.34,8.29,8.32,5743,0
2014-09-10,8.29,8.34,8.25,8.33,1702,0
2014-09-11,8.31,8.31,8.22,8.22,12078,0
2014-09-12,8.25,8.29,8.19,8.29,6383,0
2014-09-15,8.25,8.34,8.21,8.29,6526,0
2014-09-16,8.26,8.29,8.246,8.25,7427,0
2014-09-17,8.25,8.28,8.19,8.26,4476,0
2014-09-18,8.28,8.29,8.15,8.17,3257,0
2014-09-19,8.16,8.3,8.11,8.3,26564,0
2014-09-22,8.25,8.3,8.18,8.3,12858,0
2014-09-23,8.27,8.3,8.17,8.25,3309,0
2014-09-24,8.22,8.27,8.19,8.27,2179,0
2014-09-25,8.2,8.26,8.16,8.2,30180,0
2014-09-26,8.3,8.3,8.19,8.29,8102,0
2014-09-29,8.26,8.3,8.1817,8.26,14540,0
2014-09-30,8.26,8.29,8.18,8.21,13048,0
2014-10-01,8.2037,8.2441,8.11,8.21,24993,0
2014-10-02,8.26,8.3,8.24,8.3,2339,0
2014-10-03,8.38,8.38,8.26,8.35,5227,0
2014-10-06,8.32,8.38,8.28,8.35,5549,0
2014-10-07,8.3,8.37,8.2908,8.37,3247,0
2014-10-08,8.3,8.36,8.21,8.24,5899,0
2014-10-09,8.24,8.24,8.17,8.2,3273,0
2014-10-10,8.24,8.26,8.14,8.17,8241,0
2014-10-13,8.29,8.29,8.07,8.1,6773,0
2014-10-14,8.1446,8.1446,8.04,8.13,20651,0
2014-10-15,8.08,8.12,7.81,8.06,33763,0
2014-10-16,7.98,8.08,7.98,8.08,19379,0
2014-10-17,8.18,8.29,8.09,8.27,14249,0
2014-10-20,8.32,8.38,8.27,8.37,10992,0
2014-10-21,8.29,8.35,8.25,8.35,1981,0
2014-10-22,8.23,8.35,8.11,8.35,10835,0
2014-10-23,8.38,8.38,8.3,8.34,4928,0
2014-10-24,8.4,8.4,8.27,8.34,4285,0
2014-10-27,8.24,8.35,8.17,8.31,16269,0
2014-10-28,8.35,8.35,8.23,8.29,6664,0
2014-10-29,8.29,8.3,8.25,8.25,2238,0
2014-10-30,8.28,8.4,8.2701,8.37,17289,0
2014-10-31,8.42,8.44,8.35,8.43,33019,0
2014-11-03,8.43,8.43,8.36,8.42,51292,0
2014-11-04,8.4,8.48,8.33,8.33,85266,0
2014-11-05,8.47,8.47,8.34,8.47,2881,0
2014-11-06,8.48,8.5,8.37,8.44,4930,0
2014-11-07,8.46,8.5,8.45,8.48,2426,0
2014-11-10,8.5,8.5,8.4,8.4,521,0
2014-11-11,8.5,8.5,8.33,8.47,7760,0
2014-11-12,8.45,8.47,8.3,8.45,3499,0
2014-11-13,8.4,8.46,8.376,8.4,1702,0
2014-11-14,8.43,8.43,8.35,8.41,1552,0
2014-11-17,8.42,8.47,8.34,8.47,3541,0
2014-11-18,8.46,8.46,8.45,8.45,480,0
2014-11-19,8.45,8.45,8.42,8.45,1052,0
2014-11-20,8.35,8.45,8.35,8.45,1880,0
2014-11-21,8.42,8.45,8.28,8.33,25388,0
2014-11-24,8.35,8.41,8.35,8.39,1808,0
2014-11-25,8.4,8.5,8.36,8.36,4649,0
2014-11-26,8.44,8.55,8.3934,8.515,11461,0
2014-11-28,8.56,8.56,8.38,8.54,13003,0
2014-12-01,8.46,8.53,8.45,8.53,4985,0
2014-12-02,8.51,8.58,8.45,8.58,2843,0
2014-12-03,8.58,8.92,8.58,8.89,16494,0
2014-12-04,8.78,8.99,8.78,8.95,6472,0
2014-12-05,9,9.23,9,9.07,18954,0
2014-12-08,9.15,9.5,9.15,9.31,25965,0
2014-12-09,9.31,9.45,9.3058,9.42,10325,0
2014-12-10,9.46,9.5,9.3201,9.38,16720,0
2014-12-11,9.42,9.5,9.24,9.34,8378,0
2014-12-12,9.34,9.35,9,9.08,16374,0
2014-12-15,9.24,9.45,9.11,9.17,5514,0
2014-12-16,9.17,9.23,9.12,9.16,3246,0
2014-12-17,9.11,9.23,8.2801,9.05,15651,0
2014-12-18,9.04,9.1,8.8036,8.9,12891,0
2014-12-19,9.01,9.09,8.66,8.72,18976,0
2014-12-22,8.78,8.9,8.55,8.76,21528,0
2014-12-23,8.71,8.91,8.71,8.85,4465,0
2014-12-24,8.79,8.99,8.65,8.85,7065,0
2014-12-26,8.89,8.9,8.7,8.73,9235,0
2014-12-29,8.68,8.84,8.68,8.75,8598,0
2014-12-30,8.75,8.88,8.62,8.78,9618,0
2014-12-31,8.78,8.8,8.67,8.75,8906,0
2015-01-02,8.78,8.94,8.7,8.94,2224,0
2015-01-05,8.75,8.85,8.65,8.78,9953,0
2015-01-06,8.8,8.86,8.62,8.74,12740,0
2015-01-07,8.7,8.74,8.6,8.74,11017,0
2015-01-08,8.7,8.8,8.58,8.58,8366,0
2015-01-09,8.66,8.74,8.58,8.58,5786,0
2015-01-12,8.6,8.6,8.35,8.42,6799,0
2015-01-13,8.41,8.53,8.41,8.51,10080,0
2015-01-14,8.57,8.57,8.5,8.55,6427,0
2015-01-15,8.56,8.6,8.27,8.47,7663,0
2015-01-16,8.59,8.59,8.53,8.59,796,0
2015-01-20,8.59,8.59,8.43,8.43,2800,0
2015-01-21,8.57,8.57,8.41,8.54,1900,0
2015-01-22,8.59,8.59,8.356,8.48,7175,0
2015-01-23,8.58,8.58,8.41,8.53,2211,0
2015-01-26,8.65,8.65,8.52,8.55,2389,0
2015-01-27,8.55,8.55,8.42,8.53,515,0
2015-01-28,8.55,8.55,8.52,8.52,1211,0
2015-01-29,8.45,8.53,8.25,8.45,3597,0
2015-01-30,8.5,8.5,8.44,8.49,1659,0
2015-02-02,8.5,8.5,8.42,8.44,959,0
2015-02-03,8.5,8.5,8.43,8.49,1697,0
2015-02-04,8.51,8.51,8.44,8.5,1186,0
2015-02-05,8.52,8.52,8.45,8.51,1154,0
2015-02-06,8.51,8.51,8.46,8.51,1639,0
2015-02-09,8.5,8.5,8.5,8.5,321,0
2015-02-10,8.52,8.52,8.4235,8.47,3887,0
2015-02-11,8.49,8.49,8.4,8.46,2096,0
2015-02-12,8.49,8.49,8.4,8.45,3982,0
2015-02-13,8.49,8.49,8.35,8.46,4582,0
2015-02-17,8.48,8.48,8.4148,8.44,1032,0
2015-02-18,8.39,8.44,8.39,8.44,394,0
2015-02-19,8.39,8.45,8.31,8.39,3197,0
2015-02-20,8.4,8.48,8.4,8.44,2568,0
2015-02-23,8.49,8.49,8.36,8.37,7123,0
2015-02-24,8.41,8.49,8.4,8.4,859,0
2015-02-25,8.4,8.4,8.39,8.39,1967,0
2015-02-26,8.47,8.49,8.38,8.47,12144,0
2015-02-27,8.48,8.48,8.31,8.47,3889,0
2015-03-02,8.46,8.47,8.42,8.42,8300,0
2015-03-03,8.43,8.43,8.34,8.4,2000,0
2015-03-04,8.4,8.41,8.34,8.38,4100,0
2015-03-05,8.39,8.39,8.37,8.37,700,0
2015-03-06,8.41,8.41,8.32,8.35,9500,0
2015-03-09,8.34,8.4,8.17,8.26,25000,0
2015-03-10,8.25,8.39,8.25,8.37,3300,0
2015-03-11,8.4,8.4,8.3,8.34,2700,0
2015-03-12,8.4,8.4,8.35,8.35,2900,0
2015-03-13,8.39,8.39,8.12,8.39,4000,0
2015-03-16,8.39,8.39,8.33,8.38,2100,0
2015-03-17,8.37,8.4,8.19,8.32,16800,0
2015-03-18,8.35,8.4,8.02,8.26,21200,0
2015-03-19,8.3,8.4,8.29,8.32,1600,0
2015-03-20,8.35,8.4,8.25,8.32,25300,0
2015-03-23,8.32,8.38,8.31,8.37,1800,0
2015-03-24,8.4,8.4,8.17,8.33,7600,0
2015-03-25,8.38,8.38,8.22,8.33,3000,0
2015-03-26,8.32,8.33,8.21,8.27,2400,0
2015-03-27,8.28,8.34,8.22,8.34,4100,0
2015-03-30,8.35,8.36,8.33,8.34,3100,0
2015-03-31,8.34,8.34,8.25,8.34,26970,0
2015-04-01,8.36,8.36,8.21,8.32,4100,0
2015-04-02,8.27,8.27,8.15,8.22,19300,0
2015-04-06,8.18,8.2,8.13,8.13,13800,0
2015-04-07,8.23,8.23,8.11,8.12,5269,0
2015-04-08,8.15,8.18,8.11,8.15,7300,0
2015-04-09,8.15,8.17,8.086,8.12,16201,0
2015-04-10,8.12,8.3,8,8.24,12400,0
2015-04-13,8.3,8.4,8.23,8.34,11800,0
2015-04-14,8.38,8.38,8.33,8.35,2000,0
2015-04-15,8.4,8.4,8.18,8.32,15748,0
2015-04-16,8.26,8.38,8.14,8.24,4408,0
2015-04-17,8.38,8.39,8.23,8.3,3700,0
2015-04-20,8.32,8.32,8.21,8.24,2649,0
2015-04-21,8.32,8.37,8.22,8.37,7500,0
2015-04-22,8.32,8.35,8.29,8.35,1460,0
2015-04-23,8.4,8.4,8.25,8.39,6300,0
2015-04-24,8.3,8.38,8.21,8.31,9043,0
2015-04-27,8.31,8.38,8.3,8.3,3100,0
2015-04-28,8.35,8.35,8.2401,8.3,3841,0
2015-04-29,8.33,8.35,8.22,8.31,10400,0
2015-04-30,8.35,8.4,8.35,8.39,4200,0
2015-05-01,8.35,8.4,8.35,8.36,22500,0
2015-05-04,8.4,8.4,8.38,8.4,13400,0
2015-05-05,8.4,8.4,8.4,8.4,200,0
2015-05-06,8.4,8.4,8.37,8.4,583,0
2015-05-07,8.37,8.4,8.36,8.4,2931,0
2015-05-08,8.4,8.4,8.36,8.4,3400,0
2015-05-11,8.4,8.4,8.35,8.4,4700,0
2015-05-12,8.3999,8.4,8.31,8.3999,3464,0
2015-05-13,8.3999,8.3999,8.3999,8.3999,126,0
2015-05-14,8.4,8.4,8.35,8.35,3400,0
2015-05-15,8.4,8.4,8.31,8.4,5551,0
2015-05-18,8.4,8.4,8.27,8.3,5329,0
2015-05-19,8.3999,8.3999,8.27,8.28,7399,0
2015-05-20,8.38,8.4,8.32,8.32,4700,0
2015-05-21,8.35,8.35,8.3,8.35,1300,0
2015-05-22,8.35,8.35,8.18,8.32,6900,0
2015-05-26,8.35,8.35,8.3,8.3199,1594,0
2015-05-27,8.3,8.33,8.25,8.25,4400,0
2015-05-28,8.3299,8.3299,8.27,8.3057,1598,0
2015-05-29,8.31,8.31,8.28,8.31,2600,0
2015-06-01,8.2999,8.33,8.2501,8.3,3770,0
2015-06-02,8.31,8.31,8.22,8.2699,2122,0
2015-06-03,8.33,8.33,8.24,8.32,1100,0
2015-06-04,8.33,8.33,8.27,8.32,1000,0
2015-06-05,8.39,8.39,8.32,8.35,6000,0
2015-06-08,8.3,8.39,8.18,8.29,6400,0
2015-06-09,8.3,8.3,8.22,8.29,3083,0
2015-06-10,8.23,8.26,8.1648,8.2299,6533,0
2015-06-11,8.25,8.2799,8.1999,8.2,13571,0
2015-06-12,8.25,8.25,8.18,8.21,1500,0
2015-06-15,8.17,8.22,8.11,8.15,3900,0
2015-06-16,8.18,8.18,8.06,8.06,4400,0
2015-06-17,8.08,8.16,8.08,8.14,4700,0
2015-06-18,8.16,8.16,8.05,8.13,4300,0
2015-06-19,8.16,8.35,8.13,8.35,10800,0
2015-06-22,8.39,8.39,8.17,8.22,6800,0
2015-06-23,8.3699,8.3699,8.15,8.2499,2831,0
2015-06-24,8.2,8.2,8.06,8.18,6200,0
2015-06-25,8.18,8.18,8.05,8.1,5200,0
2015-06-26,8.17,8.38,8.17,8.35,14800,0
2015-06-29,8.38,8.38,8.25,8.36,3200,0
2015-06-30,8.4,8.4,8.36,8.38,17075,0
2015-07-01,8.38,8.38,8.3,8.33,4200,0
2015-07-02,8.38,8.39,8.33,8.39,1900,0
2015-07-06,8.39,8.39,8.2,8.21,37400,0
2015-07-07,8.28,8.28,8.05,8.12,8900,0
2015-07-08,8.12,8.12,7.9,8.06,17300,0
2015-07-09,8.18,8.18,8.1,8.12,9000,0
2015-07-10,8.07,8.22,8.07,8.15,4200,0
2015-07-13,8.22,8.22,8.15,8.22,5100,0
2015-07-14,8.22,8.22,8.15,8.16,5290,0
2015-07-15,8.1999,8.1999,8.15,8.1899,921,0
2015-07-16,8.2,8.2,8.05,8.16,5900,0
2015-07-17,8.2,8.2,7.99,8.09,18500,0
2015-07-20,8.15,8.15,7.87,8.08,7900,0
2015-07-21,8.15,8.2,7.57,8.06,11600,0
2015-07-22,8.11,8.11,7.91,8.08,45800,0
2015-07-23,8.1,8.1,8.08,8.08,5300,0
2015-07-24,8.1,8.15,8.1,8.14,3100,0
2015-07-27,8.14,8.19,8.12,8.13,26600,0
2015-07-28,8.17,8.2,8.17,8.17,5400,0
2015-07-29,8.22,8.23,8.18,8.21,21400,0
2015-07-30,8.22,8.23,8.21,8.23,1100,0
2015-07-31,8.23,8.39,8.23,8.35,11600,0
2015-08-03,8.39,8.39,8.3425,8.38,1567,0
2015-08-04,8.39,8.4,8.3,8.34,18500,0
2015-08-05,8.4,8.4,8.33,8.35,36900,0
2015-08-06,8.35,8.4,8.3001,8.34,11042,0
2015-08-07,8.4,8.4,8.34,8.39,58700,0
2015-08-10,8.34,8.4,8.34,8.39,43800,0
2015-08-11,8.4,8.5,8.37,8.47,66323,0
2015-08-12,8.5,8.71,8.49,8.71,49500,0
2015-08-13,8.75,9.15,8.75,9.11,35500,0
2015-08-14,9.13,9.38,8.93,8.99,13900,0
2015-08-17,9.07,9.25,9.01,9.09,19700,0
2015-08-18,9.05,9.15,9.03,9.03,3900,0
2015-08-19,9,9.05,8.99,9.02,13100,0
2015-08-20,9.03,9.03,8.93,8.99,28000,0
2015-08-21,8.96,8.97,8.88,8.94,5100,0
2015-08-24,8.75,8.97,8.75,8.88,14131,0
2015-08-25,8.96,8.97,8.88,8.88,9500,0
2015-08-26,8.88,9,8.8,8.89,16900,0
2015-08-27,8.9,8.93,8.86,8.9,12700,0
2015-08-28,8.95,8.95,8.85,8.9,9500,0
2015-08-31,8.9,8.9,8.86,8.87,5300,0
2015-09-01,8.9,8.9,8.84,8.88,14400,0
2015-09-02,8.9,8.9,8.83,8.89,6700,0
2015-09-03,8.88,8.88,8.79,8.8,13700,0
2015-09-04,8.79,8.88,8.71,8.74,2900,0
2015-09-08,8.67,8.84,8.39,8.7,10100,0
2015-09-09,8.72,8.85,8.65,8.68,7300,0
2015-09-10,8.68,8.79,8.67,8.67,4980,0
2015-09-11,8.78,8.78,8.63,8.72,14000,0
2015-09-14,8.8,8.8,8.63,8.7,12000,0
2015-09-15,8.79,8.79,8.68,8.7,4100,0
2015-09-16,8.66,8.76,8.61,8.62,55000,0
2015-09-17,8.79,8.79,8.601,8.65,13435,0
2015-09-18,8.61,8.85,8.5,8.85,28400,0
2015-09-21,8.83,8.83,8.56,8.71,59200,0
2015-09-22,8.78,8.78,8.62,8.69,13700,0
2015-09-23,8.65,8.73,8.56,8.64,20669,0
2015-09-24,8.64,8.71,8.56,8.6,10358,0
2015-09-25,8.58,8.68,8.56,8.62,8000,0
2015-09-28,8.65,8.66,8.54,8.545,79343,0
2015-09-29,8.69,8.69,8.48,8.55,8700,0
2015-09-30,8.6,8.62,8.5,8.53,11100,0
2015-10-01,8.64,8.66,8.54,8.63,7200,0
2015-10-02,8.68,8.71,8.55,8.65,8000,0
2015-10-05,8.62,8.74,8.62,8.72,6856,0
2015-10-06,8.75,8.76,8.61,8.66,9200,0
2015-10-07,8.65,8.8,8.63,8.64,17314,0
2015-10-08,8.62,8.72,8.62,8.65,12400,0
2015-10-09,8.83,8.83,8.38,8.58,604300,0
2015-10-12,8.6,8.62,8.6,8.6,4576,0
2015-10-13,8.67,8.67,8.37,8.44,11700,0
2015-10-14,8.42,8.61,8.39,8.43,5800,0
2015-10-15,8.45,8.59,8.43,8.5,138100,0
2015-10-16,8.5,8.5,8.42,8.44,8100,0
2015-10-19,8.39,8.4622,8.35,8.39,8092,0
2015-10-20,8.27,8.47,8.27,8.41,8500,0
2015-10-21,8.33,8.5,8.33,8.43,5800,0
2015-10-22,8.58,8.58,8.4,8.4,4600,0
2015-10-23,8.4,8.43,8.29,8.33,10100,0
2015-10-26,8.47,8.47,8.33,8.38,7200,0
2015-10-27,8.53,8.53,8.33,8.41,7700,0
2015-10-28,8.49,8.76,8.49,8.72,15600,0
2015-10-29,8.8,8.85,8.61,8.61,28100,0
2015-10-30,8.68,8.68,8.52,8.6,6000,0
2015-11-02,8.74,8.768,8.5,8.62,6682,0
2015-11-03,8.55,8.6,8.19,8.29,39922,0
2015-11-04,8.53,8.53,8.41,8.5,4892,0
2015-11-05,8.47,8.5,8.42,8.5,7500,0
2015-11-06,8.48,8.5,8.4,8.45,2200,0
2015-11-09,8.5,8.5,8.44,8.46,3218,0
2015-11-10,8.43,8.43,8.36,8.36,800,0
2015-11-11,8.53,8.55,8.15,8.46,18600,0
2015-11-12,8.37,8.37,8.17,8.17,4400,0
2015-11-13,8.15,8.19,8.01,8.01,1900,0
2015-11-16,8.17,8.19,8.13,8.13,4400,0
2015-11-17,8.17,8.19,8.17,8.19,600,0
2015-11-18,8.19,8.34,8.18,8.18,7800,0
2015-11-19,8.17,8.28,8.17,8.28,1300,0
2015-11-20,8.06,8.38,8.06,8.38,1100,0
2015-11-23,8.22,8.4,8.22,8.29,7400,0
2015-11-24,8.28,8.41,8.28,8.4,2000,0
2015-11-25,8.32,8.56,8.09,8.17,15200,0
2015-11-27,8.17,8.35,8.17,8.35,1300,0
2015-11-30,8.18,8.39,8.18,8.38,2300,0
2015-12-01,8.2201,8.51,8.2201,8.51,3201,0
2015-12-02,8.55,8.55,8.38,8.38,2695,0
2015-12-03,8.21,8.21,8.21,8.21,143,0
2015-12-04,8.07,8.48,8.07,8.4,2300,0
2015-12-07,8.4,8.78,8.11,8.23,2000,0
2015-12-08,8.21,8.21,8.12,8.12,419,0
2015-12-09,8.14,8.14,8.14,8.14,100,0
2015-12-10,8.2,8.24,8.19,8.2,202300,0
2015-12-11,8.2,8.21,8.01,8.07,25300,0
2015-12-14,8.2,8.21,7.7701,7.79,41328,0
2015-12-15,7.76,8.01,7.76,8.01,15800,0
2015-12-16,7.84,7.95,7.83,7.93,12300,0
2015-12-17,7.96,8.02,7.82,7.94,32600,0
2015-12-18,7.9,7.94,7.68,7.77,27600,0
2015-12-21,7.59,7.65,7.53,7.61,28800,0
2015-12-22,7.5501,7.74,7.5201,7.62,7538,0
2015-12-23,7.52,7.65,7.51,7.51,6600,0
2015-12-24,7.8815,7.93,7.75,7.79,6279,0
2015-12-28,7.83,7.9,7.59,7.73,17673,0
2015-12-29,7.8,8.2,7.8,8.15,20672,0
2015-12-30,8.2,8.2,7.76,7.89,17066,0
2015-12-31,7.7,8,7.7,7.95,29399,0
2016-01-04,7.8,7.88,7.7,7.73,10539,0
2016-01-05,7.786,7.98,7.7,7.9,27137,0
2016-01-06,7.77,7.97,7.73,7.73,5409,0
2016-01-07,7.7,7.8,7.6,7.615,71325,0
2016-01-08,7.7,7.99,7.7,7.99,7460,0
2016-01-11,7.95,7.95,7.73,7.82,3363,0
2016-01-12,7.82,8.02,7.82,7.88,12543,0
2016-01-13,8.01,8.11,7.92,8.11,6723,0
2016-01-14,7.93,8.0599,7.93,8.03,1652,0
2016-01-15,8.07,8.08,8,8.07,11181,0
2016-01-19,8.08,8.08,7.81,7.87,8700,0
2016-01-20,7.75,7.81,7.65,7.71,5042,0
2016-01-21,7.62,7.74,7.61,7.74,2000,0
2016-01-22,8.01,8.06,7.91,8.06,1450,0
2016-01-25,7.9,8.04,7.82,7.95,5287,0
2016-01-26,7.98,7.99,7.881,7.89,3868,0
2016-01-27,7.79,7.98,7.78,7.98,2000,0
2016-01-28,8.05,8.07,7.9,8.07,6575,0
2016-01-29,7.78,8.03,7.49,7.49,20911,0
2016-02-01,7.863,7.863,7.27,7.43,8624,0
2016-02-02,7.28,7.48,6.88,7.29,16641,0
2016-02-03,7.39,7.43,7.18,7.23,4206,0
2016-02-04,7.23,7.33,7.21,7.22,291625,0
2016-02-05,6.98,8,6.98,7.16,58192,0
2016-02-08,7.1305,7.34,6.92,7.25,10612,0
2016-02-09,7.07,7.3,7.07,7.25,12424,0
2016-02-10,7.41,7.85,7.22,7.46,10550,0
2016-02-11,7.455,7.59,7.35,7.39,10967,0
2016-02-12,7.39,7.53,7.39,7.53,11551,0
2016-02-16,7.4,7.8,7.39,7.56,4745,0
2016-02-17,7.55,7.55,7.25,7.31,8180,0
2016-02-18,7.5,7.52,7.09,7.33,14034,0
2016-02-19,7.2,7.4,7.2,7.29,3147,0
2016-02-22,7.33,7.3899,7.33,7.33,1710,0
2016-02-24,7.3,7.3,7.13,7.23,8674,0
2016-02-25,7.2,7.24,7,7.24,343371,0
2016-02-26,7.24,7.3,7.15,7.15,12711,0
2016-02-29,7.01,7.28,7,7.22,43352,0
2016-03-01,7.29,7.5,7.29,7.45,34436,0
2016-03-02,6.8224,7.68,6.8224,7.48,7834,0
2016-03-03,7.98,8.24,7.98,8.06,12724,0
2016-03-04,8,8.17,8,8.04,5202,0
2016-03-07,7.99,8.7,7.99,8.47,10801,0
2016-03-08,7.7,8.31,7.55,8.07,11529,0
2016-03-09,8.12,8.3,8.03,8.03,3724,0
2016-03-10,8.06,8.43,8.04,8.04,9039,0
2016-03-11,8.21,8.29,7.8101,8.27,8787,0
2016-03-14,8.4,8.58,8.115,8.44,18808,0
2016-03-15,8.74,9.12,8.74,9.08,84140,0
2016-03-16,9.13,9.13,9.0264,9.0342,14386,0
2016-03-17,9.18,9.19,9.02,9.065,27091,0
2016-03-18,9.06,9.15,9,9,28404,0
2016-03-21,9.07,9.25,9,9.1,11862,0
2016-03-22,9.15,9.15,9.02,9.02,19853,0
2016-03-23,9.0012,9.02,8.98,9.01,10163,0
2016-03-24,8.94,9.02,8.93,8.96,15253,0
2016-03-28,8.97,9.07,8.94,8.94,2200,0
2016-03-29,9,9,8.88,8.9,5875,0
2016-03-30,8.96,8.97,8.95,8.95,700,0
2016-03-31,8.94,9.0001,8.91,8.91,4671,0
2016-04-01,9.51,10.25,9.42,10.11,94240,0
2016-04-04,10.05,10.05,10,10.05,11121,0
2016-04-05,9.9446,10.03,9.884,10.01,2875,0
2016-04-06,10.01,10.03,9.96,10,23604,0
2016-04-07,9.96,10.01,9.9344,9.96,4877,0
2016-04-08,10.01,10.01,9.96,10,1853,0
2016-04-11,10.01,10.0297,9.9,10.0297,47769,0
2016-04-12,10.01,10.0799,9.9853,10.01,83667,0
2016-04-13,10.01,10.01,9.9803,10,15225,0
2016-04-14,9.98,10.02,9.98,10.01,9049,0
2016-04-15,10.01,10.15,9.96,9.99,65876,0
2016-04-18,9.96,10.02,9.96,10,24820,0
2016-04-19,10.01,10.01,9.98,10,17547,0
2016-04-20,10.05,10.05,9.99,9.99,30368,0
2016-04-21,9.99,10.01,9.98,10.001,2896,0
2016-04-22,10,10.01,9.98,10,18336,0
2016-04-25,9.97,10,9.97,9.99,27519,0
2016-04-26,10,10,9.98,9.98,2928,0
2016-04-27,10,10,9.96,10,20209,0
2016-04-28,10,10.01,9.98,9.98,13749,0
2016-04-29,9.97,10.12,9.96,10.01,32855,0
2016-05-02,9.95,10.01,9.95,10,26643,0
2016-05-03,9.98,10.01,9.98,10.01,3396,0
2016-05-04,10.01,10.01,9.96,9.96,11360,0
2016-05-05,9.98,10,9.86,9.91,26039,0
2016-05-06,9.91,10.01,9.87,9.97,20550,0
2016-05-09,9.99,10.01,9.98,10,12617,0
2016-05-10,9.97,10.01,9.97,10.01,31949,0
2016-05-11,10.04,10.44,10.01,10.35,2025232,0
2016-05-12,10.28,10.4,10.21,10.23,60355,0
2016-05-13,10.2,10.61,10.2,10.6,56978,0
2016-05-16,10.5,10.56,10.4601,10.56,16367,0
2016-05-17,10.4,10.5,10.265,10.36,11809,0
2016-05-18,10.28,10.365,10.1018,10.23,28201,0
2016-05-19,10.25,10.3,10.14,10.22,33403,0
2016-05-20,10.15,10.57,10.15,10.42,27338,0
2016-05-23,10.39,10.47,10.33,10.38,20298,0
2016-05-24,10.32,10.6,10.32,10.48,14170,0
2016-05-25,10.495,10.53,10.43,10.51,30449,0
2016-05-26,10.4,10.5,10.4,10.47,22085,0
2016-05-27,10.58,10.58,10.4201,10.5,10847,0
2016-05-31,10.4,10.5,10.37,10.43,26531,0
2016-06-01,10.4,10.53,10.39,10.52,20049,0
2016-06-02,10.52,10.58,10.52,10.56,9927,0
2016-06-03,10.42,10.61,10.42,10.54,13753,0
2016-06-06,10.54,10.61,10.51,10.52,10152,0
2016-06-07,10.5,10.6,10.48,10.48,15948,0
2016-06-08,10.5,10.55,10.5,10.52,24377,0
2016-06-09,10.5,10.6,10.43,10.54,21062,0
2016-06-10,10.59,10.59,10.48,10.51,12896,0
2016-06-13,10.49,10.52,10.41,10.49,133860,0
2016-06-14,10.44,10.45,10.37,10.42,42500,0
2016-06-15,10.48,10.59,10.48,10.51,3274,0
2016-06-16,10.5,10.5,10.22,10.46,6919,0
2016-06-17,10.6,10.98,10.5,10.81,61719,0
2016-06-20,10.75,10.82,10.6,10.79,2622,0
2016-06-21,10.78,10.86,10.62,10.82,3702,0
2016-06-22,10.62,10.96,10.58,10.73,10326,0
2016-06-23,10.73,10.82,10.68,10.71,6023,0
2016-06-24,10.51,10.61,10.3,10.47,21924,0
2016-06-27,10.25,10.6,10.25,10.3,9622,0
2016-06-28,10.39,10.48,10.31,10.42,16237,0
2016-06-29,10.53,10.59,10.42,10.48,34492,0
2016-06-30,10.45,10.74,10.36,10.57,10251,0
2016-07-01,10.64,10.66,10.28,10.57,10101,0
2016-07-05,10.56,10.79,10.49,10.79,8649,0
2016-07-06,10.74,10.79,10.488,10.77,9489,0
2016-07-07,10.75,10.75,10.53,10.7,11211,0
2016-07-08,10.65,10.88,10.6401,10.88,5893,0
2016-07-11,10.95,10.95,10.78,10.8,5119,0
2016-07-12,10.83,10.92,10.8,10.86,2400,0
2016-07-13,10.81,10.92,10.77,10.92,7616,0
2016-07-14,10.96,10.96,10.8,10.81,20112,0
2016-07-15,10.75,10.95,10.75,10.77,16068,0
2016-07-18,10.81,10.89,10.81,10.83,3407,0
2016-07-19,10.76,10.84,10.73,10.74,5089,0
2016-07-20,10.78,10.79,10.75,10.75,700,0
2016-07-21,10.83,10.83,10.74,10.74,1739,0
2016-07-22,10.79,10.79,10.74,10.75,1858,0
2016-07-25,10.7,10.78,10.67,10.75,3512,0
2016-07-26,10.7,10.85,10.6901,10.81,2320,0
2016-07-27,10.825,10.85,10.6661,10.76,3700,0
2016-07-28,10.82,10.84,10.79,10.84,800,0
2016-07-29,10.76,10.88,10.76,10.84,500,0
2016-08-01,10.9,11,10.88,10.97,2788,0
2016-08-02,10.98,10.98,10.9,10.9699,1957,0
2016-08-03,10.97,10.99,10.97,10.99,200,0
2016-08-05,10.96,10.96,10.67,10.691,500,0
2016-08-08,10.82,11,10.82,11,4150,0
2016-08-09,11.12,11.32,10.8105,11.05,7366,0
2016-08-10,11.02,11.03,10.81,10.91,19655,0
2016-08-11,10.84,10.84,10.8101,10.8101,305,0
2016-08-12,10.86,11.18,10.85,10.85,16560,0
2016-08-15,10.89,11.17,10.89,11.17,1561,0
2016-08-16,11.0937,11.0937,11.0937,11.0937,384,0
2016-08-17,11.14,11.14,10.9,11.06,8723,0
2016-08-18,10.9101,11.09,10.9101,11.01,851,0
2016-08-19,10.95,11.15,10.91,11.15,5082,0
2016-08-22,11.07,11.12,10.96,11.12,1006,0
2016-08-23,10.9745,11.17,10.95,11.11,22041,0
2016-08-24,11.0251,11.1,10.915,11.1,403,0
2016-08-25,11.27,11.27,11.06,11.06,513,0
2016-08-26,11.02,11.25,11.02,11.25,500,0
2016-08-29,11.17,11.18,11.074,11.16,656,0
2016-08-30,10.93,10.994,10.93,10.994,259,0
2016-08-31,10.95,11.13,10.95,11.13,790,0
2016-09-02,10.86,11.92,10.86,11.92,27172,0
2016-09-06,11.89,11.9,11.22,11.87,4577,0
2016-09-07,11.89,11.97,11.84,11.87,5430,0
2016-09-08,11.85,11.85,11.85,11.85,900,0
2016-09-09,11.35,11.78,11.33,11.35,6264,0
2016-09-12,11.26,11.38,10.7101,10.93,7322,0
2016-09-13,11.08,11.13,10.3101,10.48,32278,0
2016-09-14,10.46,10.46,10.42,10.42,600,0
2016-09-15,10.4095,10.53,10,10.1001,2731,0
2016-09-16,10.1,10.67,10.1,10.53,11183,0
2016-09-19,10.515,10.515,10.49,10.49,200,0
2016-09-20,10.44,10.44,10.21,10.21,584,0
2016-09-21,10.22,10.5,10.0201,10.23,3731,0
2016-09-22,10.19,10.64,9.93,10.17,82330,0
2016-09-23,10.02,10.1475,9.97,10.05,454,0
2016-09-26,9.89,9.95,9.35,9.55,5960,0
2016-09-27,9.61,10.825,9.438,9.87,20934,0
2016-09-28,9.86,10.165,9.81,9.81,1713,0
2016-09-29,10.2894,10.4699,9.84,9.84,10199,0
2016-09-30,10.23,10.85,9.691,10.5,48871,0
2016-10-03,10.39,10.425,10.2401,10.26,6822,0
2016-10-04,10.27,10.355,10.1,10.1,7911,0
2016-10-05,10.09,10.235,9.95,10,1309,0
2016-10-06,9.78,10.04,9.78,10.04,796,0
2016-10-07,10.03,10.13,10.01,10.13,1108,0
2016-10-10,10.18,10.205,10.09,10.09,19078,0
2016-10-11,10.15,10.19,10,10,6400,0
2016-10-12,9.97,10.29,9.97,10.29,1500,0
2016-10-13,10.13,10.13,9.52,9.52,57187,0
2016-10-14,9.699,9.7,9.67,9.7,800,0
2016-10-17,9.55,9.75,9.55,9.75,600,0
2016-10-18,9.55,9.9,9.5,9.9,6051,0
2016-10-24,9.85,9.85,9.85,9.85,227,0
2016-10-25,9.9,9.9149,9.9,9.9,2049,0
2016-10-26,9.9,10,9.9,10,564,0
2016-10-27,9.9,10,9.85,10,2279,0
2016-10-28,9.919,9.949,9.9,9.949,1001,0
2016-10-31,9.6,10.045,9.6,9.95,12370,0
2016-11-01,9.6,9.695,9.5,9.695,1640,0
2016-11-02,9.65,9.65,9.45,9.55,2039,0
2016-11-03,9.5,9.55,9.5,9.55,774,0
2016-11-04,9.45,9.9,9.45,9.5,2428,0
2016-11-07,9.1,9.85,9.1,9.85,927,0
2016-11-08,9.35,10,8.85,9.6,6324,0
2016-11-09,9.45,9.5501,9.2,9.55,7517,0
2016-11-10,9.55,9.55,9.0501,9.25,13210,0
2016-11-11,9.5,9.7,9.35,9.55,1839,0
2016-11-14,9.4,9.5,9.3,9.475,9673,0
2016-11-15,9.15,9.25,9.15,9.25,2042,0
2016-11-16,9.05,9.25,9.05,9.15,1891,0
2016-11-17,8.75,9.35,8.75,9,1537,0
2016-11-18,9,9.1,9,9.1,8668,0
2016-11-21,8.95,9,8.65,8.95,26169,0
2016-11-22,8.9489,8.9492,8.85,8.9492,15608,0
2016-11-23,8.9,8.9,8.75,8.75,2504,0
2016-11-25,8.8001,8.85,8.8,8.85,3690,0
2016-11-28,8.9,8.9,8.7,8.8,2700,0
2016-11-29,8.75,9.141,8.7,9.05,14151,0
2016-11-30,9.05,9.05,8.8,8.95,6765,0
2016-12-01,8.9,8.95,8.9,8.9,2667,0
2016-12-02,9.05,9.7,8.94,9.7,5412,0
2016-12-05,9.7,9.7,9,9.45,3367,0
2016-12-06,9.15,10.15,9.05,9.5,5932,0
2016-12-07,9.45,10.2,9.4,9.55,5557,0
2016-12-08,10.045,10.045,9.45,9.45,4129,0
2016-12-12,9.3,9.85,9.15,9.636,4566,0
2016-12-13,9.5,9.75,9.05,9.05,2459,0
2016-12-14,9.15,9.873,9.15,9.35,5548,0
2016-12-15,9.4,9.75,9.35,9.6,3523,0
2016-12-16,9.7,9.75,9.5,9.7,12674,0
2016-12-19,9.75,9.8,9.65,9.75,6029,0
2016-12-20,9.948,9.948,9.948,9.948,430,0
2016-12-21,9.7501,9.9,9.75,9.9,1708,0
2016-12-22,9.75,9.8,9.75,9.7999,4618,0
2016-12-23,9.785,9.85,9.75,9.85,1753,0
2016-12-27,9.95,9.95,9.6,9.8,6054,0
2016-12-28,9.9,10.2,9.5,9.5,1952,0
2016-12-29,9.6,10.25,9.5,10.05,15887,0
2016-12-30,10.15,10.15,9.8,9.8,2148,0
2017-01-03,9.9,10.1,9.9,9.9,2032,0
2017-01-04,9.95,10.3,9.85,10,13041,0
2017-01-05,10.1,10.1,9.85,9.85,3528,0
2017-01-06,10.05,10.2,10.05,10.05,1403,0
2017-01-09,10.1,10.15,9.995,10.1,29934,0
2017-01-10,10.15,10.2,10.1,10.1,37268,0
2017-01-11,10.15,10.15,10.05,10.05,36988,0
2017-01-12,10.05,10.15,10.05,10.1,70401,0
2017-01-13,10.15,10.15,10.05,10.05,39903,0
2017-01-17,10.1,10.2,10.07,10.1882,40214,0
2017-01-18,10.15,10.2,10.15,10.2,28707,0
2017-01-19,10.2,10.3,10.2,10.25,34749,0
2017-01-20,10.2,10.3,10.2,10.2,2099,0
2017-01-23,10.3,10.3,10.2,10.2,16142,0
2017-01-24,10.25,10.3,10.2,10.2,25510,0
2017-01-25,10.2,10.25,10.2,10.2,5628,0
2017-01-26,10.25,10.3,10.238,10.3,36992,0
2017-01-27,10.3,10.3,10.2,10.25,62615,0
2017-01-30,10.3,10.35,10.25,10.25,21813,0
2017-01-31,10.25,10.3,10.2,10.2,7351,0
2017-02-01,10.3,10.3,10.2495,10.25,4009,0
2017-02-02,10.25,10.3,10.21,10.3,47984,0
2017-02-03,10.3,10.3,10.2,10.25,6232,0
2017-02-06,10.25,10.25,10.2,10.25,27208,0
2017-02-07,10.25,10.3,10.25,10.275,12068,0
2017-02-08,10.25,10.35,10.2,10.2,33690,0
2017-02-09,10.35,10.35,10.2,10.25,38944,0
2017-02-10,10.25,10.251,10.2,10.25,20823,0
2017-02-13,10.2,10.3,10.2,10.25,28462,0
2017-02-14,10.251,10.35,10.25,10.275,13273,0
2017-02-15,10.25,10.3,10.25,10.3,16565,0
2017-02-16,10.2,10.2,10.1,10.15,27997,0
2017-02-17,10.1,10.1,9.9,9.9,9679,0
2017-02-21,9.8,9.8,9.35,9.35,32727,0
2017-02-22,9.5,9.5,9,9.05,42813,0
2017-02-23,9.25,9.4,8.95,9.25,95770,0
2017-02-24,9.3,10.05,9.2,9.2,22069,0
2017-02-27,9.35,9.4,9.25,9.375,12426,0
2017-02-28,9.325,9.4,9.05,9.3,28318,0
2017-03-01,9.4,9.4,9.2,9.2,12851,0
2017-03-02,9.2,9.2,8.945,8.95,52022,0
2017-03-03,8.95,9.15,8.95,8.95,41284,0
2017-03-06,9,9,8.95,9,6589,0
2017-03-07,8.95,9,8.75,8.75,4422,0
2017-03-08,8.8999,8.95,8.7,8.8,27079,0
2017-03-09,8.85,9.05,8.65,8.775,44347,0
2017-03-10,8.8,9,8.55,8.55,29403,0
2017-03-13,8.5,8.5,8.35,8.45,8179,0
2017-03-14,8.375,8.4,8.3,8.3,2275,0
2017-03-15,8.3,8.35,8.3,8.3,1980,0
2017-03-16,8.45,8.5,8.2644,8.45,9011,0
2017-03-17,8.5,8.7,8.3501,8.7,9211,0
2017-03-20,8.65,8.6502,8.5,8.5989,33037,0
2017-03-21,8.595,8.6257,8.5,8.5,773,0
2017-03-22,8.5,8.5,8.5,8.5,320,0
2017-03-23,8.5,8.599,8.5,8.5,2713,0
2017-03-24,8.6,8.6,8.6,8.6,2033,0
2017-03-27,8.6,8.6,8.55,8.55,2379,0
2017-03-28,8.6235,8.65,8.5,8.55,26504,0
2017-03-29,8.5,8.5,7.75,8,27721,0
2017-03-30,8.35,8.35,7.95,8.1,11569,0
2017-03-31,8.1856,8.2501,8.15,8.15,3179,0
2017-04-03,8.3,8.3,8.05,8.1,6672,0
2017-04-04,8.0501,8.1,7.85,7.85,11768,0
2017-04-05,7.8627,7.8627,7.75,7.75,5821,0
2017-04-06,7.8,7.9,7.78,7.8,5203,0
2017-04-07,7.8021,7.849,7.6,7.6,8013,0
2017-04-10,7.55,7.55,7.2,7.2,18279,0
2017-04-11,7.3,7.5,7.2,7.4,82176,0
2017-04-12,7.45,8.05,7.45,7.9,100295,0
2017-04-13,8,8.375,7.45,8,38457,0
2017-04-17,8,8.4,7.9,8.15,22908,0
2017-04-18,8.25,8.3,8.2,8.2,972,0
2017-04-19,8.05,8.4,7.65,8.3,49625,0
2017-04-20,8.05,9.05,8.05,8.7,85262,0
2017-04-21,8.8,9,8.1,8.6,77465,0
2017-04-24,8.7,8.9274,8.4717,8.55,27752,0
2017-04-25,8.7,8.7,8.35,8.4,25194,0
2017-04-26,8.8,8.85,8.25,8.5,54317,0
2017-04-27,8.65,8.65,8.4,8.4,18385,0
2017-04-28,8.3,8.5,8.25,8.4,2883,0
2017-05-01,8.1,8.25,7.55,7.5992,67855,0
2017-05-02,7.75,7.85,7.1,7.15,62221,0
2017-05-03,7.25,7.395,6.65,6.75,63071,0
2017-05-04,6.85,7.3,6.7,6.7,41204,0
2017-05-05,6.75,7.45,6.25,7.35,50742,0
2017-05-08,7.3,7.3,7.05,7.25,11443,0
2017-05-09,7.15,7.2,6.9,7.05,24006,0
2017-05-10,7.1,7.15,6.62,7.15,24334,0
2017-05-11,7.05,7.05,6.95,7,1100,0
2017-05-12,7,7.3,6.95,7.25,17229,0
2017-05-15,7.1,7.2,7.05,7.2,1685,0
2017-05-16,7.1,7.1,6.8,6.945,9112,0
2017-05-17,6.857,6.925,6.8,6.85,9841,0
2017-05-18,6.8,7.035,6.7635,7,2198,0
2017-05-19,6.95,7,6.85,7,4023,0
2017-05-22,6.95,7.05,6.55,6.95,15718,0
2017-05-23,6.9,6.9499,6.8,6.8,2200,0
2017-05-24,6.8,6.95,6.75,6.75,1573,0
2017-05-25,6.7,6.75,6.55,6.7,4758,0
2017-05-26,6.7348,6.85,6.7,6.7,1260,0
2017-05-30,6.8,6.85,6.775,6.85,4417,0
2017-05-31,6.35,6.55,6.301,6.5,5141,0
2017-06-01,6.45,6.7,6.45,6.5,5910,0
2017-06-02,6.5,6.75,6.5,6.55,3519,0
2017-06-05,6.6,6.85,6.15,6.75,12772,0
2017-06-06,6.75,6.75,6.5,6.6,2107,0
2017-06-07,6.55,6.65,6.55,6.55,2954,0
2017-06-08,6.55,6.6,6.5,6.6,2413,0
2017-06-09,6.55,6.7,6.55,6.65,5448,0
2017-06-12,6.8,6.85,6.75,6.85,4598,0
2017-06-13,6.85,7.3,6.85,7.2,17615,0
2017-06-14,7.25,7.25,7.05,7.25,8098,0
2017-06-15,7.2,7.95,7.099,7.95,52289,0
2017-06-16,7.9,8.75,7.625,8.6,110621,0
2017-06-19,8.225,8.6,8.205,8.45,4959,0
2017-06-20,8.4,8.45,8.2,8.45,5396,0
2017-06-21,8.45,8.6875,8.45,8.65,17564,0
2017-06-22,8.75,8.8,8.55,8.55,22124,0
2017-06-23,8.5,8.7,8.4,8.6,17007,0
2017-06-26,8.5,9.05,8.5,8.95,45948,0
2017-06-27,8.9,8.9,7.351,8.25,1165,0
2017-06-28,8.3,8.8,8.3,8.7,4161,0
2017-06-29,8.65,8.7357,8.35,8.45,5763,0
2017-06-30,8.25,8.25,8.1,8.1,416,0
2017-07-03,8.1,8.2,7.9501,7.9501,793,0
2017-07-05,8.05,8.0744,7.85,7.85,9127,0
2017-07-06,7.8,7.8,7.5094,7.5094,1458,0
2017-07-07,7.7,7.75,7.4,7.5,12421,0
2017-07-10,7.45,7.45,7.2,7.25,1072,0
2017-07-11,7.2,7.3,7,7,4188,0
2017-07-12,7,7,6.8,6.8,19557,0
2017-07-13,6.9,7,6.9,7,7316,0
2017-07-14,6.95,7.4,6.95,7.15,13258,0
2017-07-17,7.15,7.4,7.15,7.4,1226,0
2017-07-18,7.3,7.3,7.2,7.25,3472,0
2017-07-19,7.25,7.25,7.05,7.15,1868,0
2017-07-20,7.15,7.15,7,7.05,1493,0
2017-07-21,7,7.1499,7,7.1499,765,0
2017-07-24,7.05,7.25,7.05,7.25,686,0
2017-07-25,7.2,7.3,7.1,7.1,3827,0
2017-07-26,7.1,7.2,7.1,7.2,704,0
2017-07-27,7.2,7.3,7.15,7.2,6081,0
2017-08-01,7.247,7.3,7.05,7.05,3935,0
2017-08-02,7.234,7.45,7.05,7.25,11095,0
2017-08-03,7.05,7.45,7.05,7.25,34363,0
2017-08-04,7.4403,7.4574,7.15,7.25,18950,0
2017-08-07,7.3475,7.3475,7.15,7.3,10577,0
2017-08-08,7.25,7.3,7.2,7.2,4775,0
2017-08-09,7.225,7.7865,7.197,7.5,27764,0
2017-08-10,7.2,7.55,7.2,7.4,3360,0
2017-08-11,7.45,7.55,7.45,7.55,2731,0
2017-08-14,7.5,7.6,7.5,7.6,383,0
2017-08-15,7.5,7.5,7.5,7.5,103,0
2017-08-16,7.5498,7.6,7.5,7.5,4866,0
2017-08-17,7.55,7.5614,7.5,7.5,4609,0
2017-08-18,7.55,7.6,7.45,7.5,5174,0
2017-08-21,7.45,7.55,7.2,7.55,32405,0
2017-08-22,7.2,7.6,7.2,7.5042,1072,0
2017-08-23,7.3,7.55,7.3,7.55,4744,0
2017-08-24,7.5,8.25,7.5,8.1,18218,0
2017-08-25,8.099,8.4,8.099,8.15,17694,0
2017-08-28,8.05,8.05,8.05,8.05,242,0
2017-08-29,8.2,8.2,8.1499,8.15,505,0
2017-08-30,8.15,8.2,8.15,8.2,271,0
2017-08-31,8.2,8.2,8.05,8.05,878,0
2017-09-01,8,8,7.8,7.95,3575,0
2017-09-05,8.15,8.15,7.8,7.83,1438,0
2017-09-06,8,8,7.5,7.6,5365,0
2017-09-07,8.05,8.05,7.3,7.55,22966,0
2017-09-08,7.75,7.75,7.5,7.65,10580,0
2017-09-11,7.5,7.8999,7.5,7.8,3764,0
2017-09-12,7.7,7.7,7.45,7.6,17975,0
2017-09-13,7.45,7.7804,7.25,7.45,3936,0
2017-09-14,7.4,7.5,7.3,7.5,3819,0
2017-09-15,7.45,7.7,7.45,7.7,9497,0
2017-09-18,7.8,7.8,7.75,7.75,1051,0
2017-09-19,7.8,7.9,7.75,7.801,4062,0
2017-09-20,7.85,7.85,7.6,7.7001,4931,0
2017-09-22,7.8,7.8,7.8,7.8,379,0
2017-09-25,7.55,7.75,7.4,7.75,4492,0
2017-09-26,7.65,7.652,7.65,7.65,3207,0
2017-09-27,7.5501,7.65,7.55,7.65,4040,0
2017-09-28,7.8,7.8252,7.6,7.6,4816,0
2017-09-29,7.6,7.6,7.55,7.55,1914,0
2017-10-02,7.551,7.6,7.454,7.5,12029,0
2017-10-03,7.55,7.55,7.5,7.5,698,0
2017-10-04,7.5,7.7,7.5,7.65,10700,0
2017-10-05,7.55,7.75,7.55,7.55,6524,0
2017-10-06,7.4,7.65,7.4,7.65,295,0
2017-10-09,7.6,7.65,7.6,7.6,5027,0
2017-10-10,7.5,7.8,7.5,7.8,5385,0
2017-10-12,7.45,8,7.45,7.75,5898,0
2017-10-13,7.75,7.75,7.45,7.6,15863,0
2017-10-16,7.5,7.65,7.5,7.51,4999,0
2017-10-17,7.6,7.7086,7.5,7.5,15588,0
2017-10-18,7.5,7.6,7.5,7.5,590,0
2017-10-19,7.5,7.6,7.5,7.55,809,0
2017-10-20,7.5,7.6,7.5,7.6,7010,0
2017-10-23,7.5,7.55,7.5,7.55,2233,0
2017-10-25,7.75,7.95,7.7,7.75,2134,0
2017-10-26,7.575,7.6,7.5,7.5,12608,0
2017-10-27,7.3642,7.425,7.2,7.25,10973,0
2017-10-30,7.15,7.4,7.15,7.325,6290,0
2017-10-31,7.3,7.3741,7.05,7.15,8549,0
2017-11-01,7.35,7.4,7.15,7.3,5970,0
2017-11-02,7.2,7.75,7.2,7.75,7183,0
2017-11-03,7.4,7.6,7.3355,7.6,3031,0
2017-11-06,7.5373,7.55,7.4741,7.545,2207,0
2017-11-07,8.2,8.45,8.2,8.2,22205,0
2017-11-08,8,8,7.75,7.75,464,0
2017-11-09,7.75,7.75,7.6,7.7,1420,0
