Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.894,14.557,13.894,14.26,4699,0
2005-02-28,14.161,14.339,13.864,14.339,12670,0
2005-03-01,14.082,16.744,14.033,16.616,208342,0
2005-03-02,16.606,17.734,16.21,16.645,125340,0
2005-03-03,16.774,16.774,15.844,16.22,34384,0
2005-03-04,16.21,16.21,15.428,15.982,19792,0
2005-03-07,15.953,17.922,15.804,17.209,90848,0
2005-03-08,17.219,17.219,16.358,16.724,17776,0
2005-03-09,16.497,16.952,15.329,15.705,35699,0
2005-03-10,15.576,15.576,14.646,15.428,45282,0
2005-03-11,15.705,15.705,15.2,15.21,8255,0
2005-03-14,15.705,15.705,15.052,15.2,10370,0
2005-03-15,15.012,16.576,15.012,16.398,39802,0
2005-03-16,15.675,16.616,14.696,16.15,9186,0
2005-03-17,15.517,15.972,15.517,15.883,7326,0
2005-03-18,16.348,17.358,15.685,17.041,17448,0
2005-03-21,16.823,17.645,16.823,17.239,27437,0
2005-03-22,17.387,17.556,17.011,17.14,22242,0
2005-03-23,16.982,16.982,16.22,16.358,18421,0
2005-03-24,16.556,16.556,16.18,16.2,8943,0
2005-03-28,16.012,16.635,16.012,16.15,11091,0
2005-03-29,16.17,16.17,15.329,15.329,22741,0
2005-03-30,15.309,15.705,14.498,14.498,15260,0
2005-03-31,13.874,14.161,13.053,13.172,40671,0
2005-04-01,12.934,13.122,12.331,12.35,35725,0
2005-04-04,12.35,12.855,11.648,12.538,25806,0
2005-04-05,12.548,13.577,12.548,12.914,18054,0
2005-04-06,12.944,13.35,12.944,12.944,9551,0
2005-04-07,13.073,13.073,12.548,12.618,16859,0
2005-04-08,12.667,12.964,12.667,12.964,5411,0
2005-04-11,12.934,13.043,12.934,12.934,1667,0
2005-04-12,13.31,14.033,13.172,13.686,7243,0
2005-04-13,14.557,15.478,13.29,13.478,11911,0
2005-04-14,13.449,13.449,12.994,13.192,4198,0
2005-04-15,13.399,13.459,13.211,13.271,6875,0
2005-04-18,13.261,13.37,13.231,13.231,6568,0
2005-04-19,13.498,13.508,13.221,13.221,4345,0
2005-04-20,13.221,13.726,13.182,13.399,10511,0
2005-04-21,13.32,15.012,13.32,14.904,19918,0
2005-04-22,14.557,14.874,14.508,14.864,36254,0
2005-04-25,15.339,16.249,14.973,15.972,88447,0
2005-04-26,15.913,16.606,15.804,16.289,58241,0
2005-04-27,16.398,16.398,15.517,16.398,15407,0
2005-04-28,16.536,16.536,16.23,16.259,16737,0
2005-04-29,16.635,16.823,16.398,16.447,27683,0
2005-05-02,16.368,16.368,15.339,15.487,25982,0
2005-05-03,15.25,16.17,14.32,15.755,26202,0
2005-05-04,15.893,16.051,15.755,15.943,19044,0
2005-05-05,15.982,16.061,15.913,15.913,15410,0
2005-05-06,15.943,16.17,15.943,16.17,8185,0
2005-05-09,16.16,16.259,15.873,16.249,5563,0
2005-05-10,16.259,16.259,16.24,16.259,6975,0
2005-05-11,16.259,16.259,16.091,16.091,6270,0
2005-05-12,16.259,16.259,16.17,16.22,4593,0
2005-05-13,16.447,17.328,15.309,16.437,143360,0
2005-05-16,16.566,17.19,16.566,17.19,25481,0
2005-05-17,17.011,17.467,17.011,17.467,9600,0
2005-05-18,17.704,17.704,17.1,17.516,39243,0
2005-05-19,17.546,17.566,16.863,17.19,7537,0
2005-05-20,17.051,17.536,16.388,16.398,6788,0
2005-05-23,17.19,17.19,15.943,16.091,45716,0
2005-05-24,16.398,16.774,16.081,16.19,14196,0
2005-05-25,16.22,16.22,15.844,15.923,2800,0
2005-05-26,15.458,15.844,14.587,14.943,26543,0
2005-05-27,14.26,14.735,13.637,13.746,44165,0
2005-05-31,14.043,15.576,13.864,13.954,25234,0
2005-06-01,14.547,14.547,13.667,13.696,7983,0
2005-06-02,14.785,14.785,13.568,13.587,11229,0
2005-06-03,13.934,13.934,13.211,13.389,35752,0
2005-06-06,13.29,13.449,12.875,12.934,13822,0
2005-06-07,12.806,13.32,12.034,13.31,58915,0
2005-06-08,14.32,14.32,13.765,13.973,20948,0
2005-06-09,14.3,14.587,14.082,14.122,14498,0
2005-06-10,13.963,14.082,13.954,14.043,3218,0
2005-06-13,14.181,14.181,13.775,13.954,4675,0
2005-06-14,14.28,14.28,13.835,13.864,23698,0
2005-06-15,13.874,15.567,13.874,15.478,45806,0
2005-06-16,15.715,18.446,15.161,17.17,104682,0
2005-06-17,18.011,18.14,17.1,18.021,22042,0
2005-06-20,17.655,18.219,17.595,17.932,29564,0
2005-06-21,17.457,18.248,17.457,17.516,16304,0
2005-06-22,18.486,18.486,17.338,17.724,7785,0
2005-06-23,17.833,18.011,17.477,17.655,33584,0
2005-06-24,17.754,18.149,17.595,18.149,27289,0
2005-06-27,18.337,18.337,17.744,18.021,22130,0
2005-06-28,17.981,17.981,17.338,17.566,9459,0
2005-06-29,17.338,17.655,17.338,17.546,5549,0
2005-06-30,17.447,18.07,17.447,17.556,5784,0
2005-07-01,17.387,18.991,17.387,18.219,27179,0
2005-07-05,17.902,18.248,17.902,18.149,4614,0
2005-07-06,18.07,18.229,18.031,18.219,2754,0
2005-07-07,18.11,18.149,17.595,17.674,14908,0
2005-07-08,18.644,23.602,17.853,21.059,330608,0
2005-07-11,21.534,22.326,21.138,21.643,130748,0
2005-07-12,22.157,22.157,20.346,20.475,50727,0
2005-07-13,20.336,20.812,20.336,20.673,19512,0
2005-07-14,20.732,20.841,19.426,19.871,32814,0
2005-07-15,21.524,21.524,19.881,20.287,33300,0
2005-07-18,20.485,21.069,20.01,20.099,31689,0
2005-07-19,20.614,20.772,19.614,20.099,11643,0
2005-07-20,20.495,20.534,19.98,20.416,16973,0
2005-07-21,20.435,21.712,20.139,20.574,53798,0
2005-07-22,20.841,21.138,18.654,19.248,133826,0
2005-07-25,18.961,19.713,18.595,19.515,17557,0
2005-07-26,19.515,19.861,19.08,19.327,15815,0
2005-07-27,19.307,20.01,19.307,19.911,13098,0
2005-07-28,19.871,19.931,19.545,19.931,18857,0
2005-07-29,20.317,20.317,19.812,20.05,18842,0
2005-08-01,20.505,20.792,20.336,20.742,20574,0
2005-08-02,20.792,21.178,20.792,21.089,17284,0
2005-08-03,20.881,21.296,20.881,21.296,14768,0
2005-08-04,21.346,21.346,21.098,21.287,8695,0
2005-08-05,21.346,21.435,21.267,21.277,10664,0
2005-08-08,21.098,21.247,20.98,20.98,30433,0
2005-08-09,21.366,21.366,20.792,20.841,42703,0
2005-08-10,21.168,21.168,19.456,20.327,46518,0
2005-08-11,20.099,20.208,20.099,20.109,30312,0
2005-08-12,19.871,20.356,19.604,20.238,11439,0
2005-08-15,20.505,20.505,19.466,19.772,20433,0
2005-08-16,19.763,19.871,19.406,19.406,10550,0
2005-08-17,18.991,19.109,18.496,18.496,29335,0
2005-08-18,18.486,18.585,17.734,17.734,24103,0
2005-08-19,17.605,17.625,16.635,16.823,19602,0
2005-08-22,16.645,18.239,16.645,17.378,32631,0
2005-08-23,17.239,17.625,16.873,17.071,19844,0
2005-08-24,17.1,17.971,17.1,17.556,7225,0
2005-08-25,18.001,18.001,17.754,17.813,8070,0
2005-08-26,17.892,17.892,17.358,17.655,6417,0
2005-08-29,17.417,17.516,16.903,17.378,9973,0
2005-08-30,18.09,18.09,17.625,17.734,23232,0
2005-08-31,17.575,18.08,17.575,17.625,20334,0
2005-09-01,17.556,17.556,17.328,17.387,5667,0
2005-09-02,17.556,17.585,17.259,17.546,9768,0
2005-09-06,17.694,17.694,17.081,17.18,12123,0
2005-09-07,17.378,17.655,17.061,17.239,53054,0
2005-09-08,16.922,17.239,16.922,16.952,15856,0
2005-09-09,16.724,17.091,16.724,16.912,7038,0
2005-09-12,16.724,17.19,16.724,16.972,16168,0
2005-09-13,17.002,17.14,16.705,16.705,16627,0
2005-09-14,16.665,16.794,15.883,16.764,17053,0
2005-09-15,16.744,16.863,15.547,15.764,54935,0
2005-09-16,15.666,15.873,15.042,15.299,28066,0
2005-09-19,15.121,15.27,13.211,13.855,95238,0
2005-09-20,13.954,15.24,13.954,14.913,24809,0
2005-09-21,14.636,15.705,13.172,15.398,114437,0
2005-09-22,15.844,15.844,14.814,15.478,27278,0
2005-09-23,15.774,15.804,14.983,15.25,16606,0
2005-09-26,15.25,15.695,14.567,14.824,33732,0
2005-09-27,14.973,15.171,14.725,14.775,14042,0
2005-09-28,14.686,14.785,14.379,14.508,8964,0
2005-09-29,14.419,14.686,14.339,14.587,7972,0
2005-09-30,14.636,14.745,14.478,14.745,5736,0
2005-10-03,14.597,14.765,14.359,14.458,1945,0
2005-10-04,14.32,14.359,13.013,13.102,50263,0
2005-10-05,13.182,13.667,13.182,13.32,11776,0
2005-10-06,13.211,13.696,13.211,13.607,10953,0
2005-10-07,13.864,13.864,13.785,13.864,17626,0
2005-10-10,13.864,13.864,13.617,13.627,8791,0
2005-10-11,13.795,13.815,13.686,13.686,6805,0
2005-10-12,13.449,13.874,13.34,13.34,4859,0
2005-10-13,13.231,13.449,13.093,13.449,4062,0
2005-10-14,13.568,13.617,13.568,13.577,1025,0
2005-10-17,13.676,13.855,13.419,13.419,6578,0
2005-10-18,13.756,13.756,13.053,13.093,17259,0
2005-10-19,13.261,13.686,13.261,13.31,3580,0
2005-10-20,13.637,13.775,13.093,13.31,16953,0
2005-10-21,13.36,13.389,13.053,13.182,2597,0
2005-10-24,13.182,13.469,13.182,13.469,2521,0
2005-10-25,13.518,13.627,13.35,13.627,4860,0
2005-10-26,13.627,13.637,13.32,13.409,4362,0
2005-10-27,13.31,13.478,13.093,13.093,4087,0
2005-10-28,13.132,13.172,13.053,13.053,3815,0
2005-10-31,13.073,13.261,13.053,13.201,7081,0
2005-11-01,13.33,13.33,13.053,13.102,5172,0
2005-11-02,13.053,13.676,12.271,12.875,16776,0
2005-11-03,12.984,13.192,12.489,12.707,13017,0
2005-11-04,12.707,13.013,12.39,12.845,6463,0
2005-11-07,12.914,13.132,12.707,12.885,15097,0
2005-11-08,12.924,12.934,12.845,12.855,5290,0
2005-11-09,12.707,12.934,12.667,12.756,3369,0
2005-11-10,12.934,12.934,12.519,12.568,6656,0
2005-11-11,12.806,12.806,12.222,12.608,12572,0
2005-11-14,12.647,12.934,12.647,12.667,10194,0
2005-11-15,12.934,12.994,12.657,12.726,16139,0
2005-11-16,12.657,12.855,12.657,12.855,7963,0
2005-11-17,12.984,13.013,10.47,11.668,26047,0
2005-11-18,11.984,11.984,11.509,11.668,14430,0
2005-11-21,11.638,11.668,10.955,11.044,13386,0
2005-11-22,11.044,11.321,10.609,11.113,28389,0
2005-11-23,11.173,11.183,10.747,10.767,6462,0
2005-11-25,11.143,11.153,10.955,11.153,8271,0
2005-11-28,11.45,11.569,10.965,11.163,15026,0
2005-11-29,10.975,11.143,10.965,11.143,3966,0
2005-11-30,11.173,11.173,10.856,10.856,4444,0
2005-12-01,11.014,11.074,10.876,11.034,8337,0
2005-12-02,11.024,11.074,10.886,10.886,3436,0
2005-12-05,10.906,11.014,10.846,10.985,11495,0
2005-12-06,11.173,11.242,10.797,11.123,17663,0
2005-12-07,11.43,11.43,11.163,11.163,4901,0
2005-12-08,11.282,11.282,11.074,11.163,3474,0
2005-12-09,11.004,11.371,11.004,11.311,11334,0
2005-12-12,11.479,11.479,11.044,11.262,10676,0
2005-12-13,11.044,11.331,10.945,11.133,7647,0
2005-12-14,10.925,11.529,10.925,11.4,23275,0
2005-12-15,11.202,11.4,11.113,11.232,11079,0
2005-12-16,11.232,11.539,11.034,11.133,11589,0
2005-12-19,10.995,11.509,10.985,11.202,18486,0
2005-12-20,11.212,11.529,10.985,11.034,5067,0
2005-12-21,10.886,11.064,10.866,10.906,5975,0
2005-12-22,10.797,11.054,10.797,10.985,9419,0
2005-12-23,10.985,11.153,10.797,11.034,2738,0
2005-12-27,10.945,10.945,10.609,10.678,17604,0
2005-12-28,10.708,10.708,10.341,10.47,12480,0
2005-12-29,10.272,10.46,9.3221,10.46,32434,0
2005-12-30,10.46,10.46,9.817,10.411,22536,0
2006-01-03,10.43,10.648,10.005,10.559,14171,0
2006-01-04,10.361,10.5,10.361,10.411,3688,0
2006-01-05,10.549,10.549,10.223,10.341,14904,0
2006-01-06,10.262,10.391,9.985,10.144,20450,0
2006-01-09,10.242,10.332,10.025,10.242,36232,0
2006-01-10,10.43,10.43,10.173,10.242,21800,0
2006-01-11,10.144,10.242,10.054,10.144,14591,0
2006-01-12,10.005,10.064,9.975,10.015,9933,0
2006-01-13,9.946,10.124,9.857,9.906,10449,0
2006-01-17,10.015,10.015,9.54,9.55,24364,0
2006-01-18,9.3716,10.015,8.3028,8.669,66010,0
2006-01-19,8.7976,9.045,8.6789,8.6888,12505,0
2006-01-20,8.8471,10.213,8.8471,9.678,63119,0
2006-01-23,9.876,10.163,9.777,9.817,35713,0
2006-01-24,9.777,10.045,9.777,9.866,15130,0
2006-01-25,9.955,10.183,9.955,10.025,15698,0
2006-01-26,9.946,10.084,9.619,9.678,18052,0
2006-01-27,10.242,11.539,10.223,11.173,185787,0
2006-01-30,11.598,16.754,11.43,13.637,274148,0
2006-01-31,13.963,14.805,13.281,13.726,90678,0
2006-02-01,13.825,13.904,13.221,13.657,34516,0
2006-02-02,13.568,13.934,12.934,13.261,50921,0
2006-02-03,13.033,13.033,12.103,12.321,44571,0
2006-02-06,12.192,12.608,11.974,12.053,25267,0
2006-02-07,12.004,12.519,12.004,12.519,11328,0
2006-02-08,12.053,12.38,11.836,12.331,6567,0
2006-02-09,12.479,12.558,11.776,12.004,20424,0
2006-02-10,12.053,12.311,12.014,12.063,14502,0
2006-02-13,12.172,13.3,12.014,12.618,24050,0
2006-02-14,12.469,12.637,12.113,12.489,10896,0
2006-02-15,12.202,12.994,12.202,12.499,8741,0
2006-02-16,12.568,12.568,11.668,12.063,36941,0
2006-02-17,11.994,12.36,11.994,12.202,4656,0
2006-02-21,12.291,12.311,11.974,12.113,14833,0
2006-02-22,12.321,13.211,12.321,12.815,37681,0
2006-02-23,12.796,13.439,12.331,12.934,22655,0
2006-02-24,12.756,13.003,12.756,12.934,2050,0
2006-02-27,12.934,12.934,12.627,12.786,8666,0
2006-02-28,13.102,13.102,12.608,12.796,9757,0
2006-03-01,12.608,12.786,12.608,12.776,3834,0
2006-03-02,13.102,13.102,12.598,13.063,7124,0
2006-03-03,12.707,12.994,11.994,12.172,28479,0
2006-03-06,11.974,12.43,11.648,12.271,5464,0
2006-03-07,12.083,12.905,12.083,12.726,16270,0
2006-03-08,12.796,12.796,12.39,12.449,5261,0
2006-03-09,12.459,12.994,12.439,12.954,32751,0
2006-03-10,12.984,13.033,12.766,12.974,14299,0
2006-03-13,12.964,13.419,12.618,13.231,33716,0
2006-03-14,12.746,13.172,12.4,12.558,19901,0
2006-03-15,12.519,12.796,12.103,12.103,37794,0
2006-03-16,12.657,12.657,12.053,12.053,14475,0
2006-03-17,12.053,12.538,12.053,12.241,20426,0
2006-03-20,12.746,12.786,12.291,12.43,36534,0
2006-03-21,12.697,12.796,12.489,12.716,26024,0
2006-03-22,12.756,12.934,12.716,12.845,19652,0
2006-03-23,12.202,12.924,12.202,12.885,14461,0
2006-03-24,12.954,13.251,12.855,13.231,15663,0
2006-03-27,13.261,14.24,13.261,14.191,43640,0
2006-03-28,14.29,14.438,13.874,14.24,38444,0
2006-03-29,14.379,14.617,13.548,14.33,30888,0
2006-03-30,14.082,15.339,14.043,15.121,34144,0
2006-03-31,15.082,15.082,14.033,14.735,29999,0
2006-04-03,16.24,16.754,15.755,15.844,119499,0
2006-04-04,16.051,16.279,16.012,16.012,119053,0
2006-04-05,16.19,16.754,16.18,16.418,76507,0
2006-04-06,16.685,17.18,16.408,16.774,49375,0
2006-04-07,16.774,17.061,16.665,16.754,26480,0
2006-04-10,16.754,17.041,16.665,16.804,27634,0
2006-04-11,16.754,17.199,16.754,16.982,11307,0
2006-04-12,16.804,17.14,15.359,16.428,28280,0
2006-04-13,16.101,16.101,15.468,15.636,22659,0
2006-04-17,15.586,16.338,15.586,16.022,13327,0
2006-04-18,16.051,16.606,15.517,15.784,23164,0
2006-04-19,15.695,16.309,15.695,16.051,32073,0
2006-04-20,16.348,16.526,15.547,15.824,31603,0
2006-04-21,15.873,15.873,15.646,15.735,8001,0
2006-04-24,15.755,15.953,15.388,15.626,17783,0
2006-04-25,15.814,16.279,15.784,16.012,21164,0
2006-04-26,15.824,15.863,15.448,15.764,31509,0
2006-04-27,15.576,15.755,15.497,15.576,4085,0
2006-04-28,15.527,15.685,15.448,15.547,5058,0
2006-05-01,15.517,15.834,15.408,15.596,14835,0
2006-05-02,15.092,15.735,15.092,15.576,17152,0
2006-05-03,15.111,15.794,15.111,15.666,13172,0
2006-05-04,15.824,15.893,15.537,15.735,5522,0
2006-05-05,15.784,16.378,15.784,16.319,10202,0
2006-05-08,16.319,17.15,16.319,17.041,56158,0
2006-05-09,16.992,17.13,15.923,16.744,17282,0
2006-05-10,16.596,17.13,16.596,16.715,12971,0
2006-05-11,16.715,18.239,16.715,18.001,68742,0
2006-05-12,18.149,19.08,17.496,18.882,34304,0
2006-05-15,18.892,19.218,17.684,18.377,42482,0
2006-05-16,18.555,19.763,18.357,18.367,68119,0
2006-05-17,18.535,18.535,17.17,17.457,28755,0
2006-05-18,17.615,17.734,16.616,16.833,47080,0
2006-05-19,16.586,17.219,15.854,16.843,28837,0
2006-05-22,17.081,17.17,16.299,16.754,16820,0
2006-05-23,16.754,17.11,16.487,16.804,25757,0
2006-05-24,16.932,16.932,16.289,16.477,12535,0
2006-05-25,16.309,16.645,16.289,16.467,7661,0
2006-05-26,16.794,17.17,16.556,16.833,40557,0
2006-05-30,16.992,17.15,16.665,16.804,19800,0
2006-05-31,16.833,16.952,16.625,16.764,5691,0
2006-06-01,16.764,16.853,16.418,16.655,5938,0
2006-06-02,16.378,16.754,16.338,16.556,11938,0
2006-06-05,16.398,16.705,16.398,16.685,31029,0
2006-06-06,16.724,16.724,15.309,16.358,36725,0
2006-06-07,16.526,16.952,16.398,16.903,30506,0
2006-06-08,16.992,18.09,16.893,17.823,101652,0
2006-06-09,18.001,18.219,17.546,18.041,16441,0
2006-06-12,17.961,18.14,17.546,17.773,21853,0
2006-06-13,17.575,17.754,15.893,16.675,36955,0
2006-06-14,16.744,16.744,15.923,16.2,13243,0
2006-06-15,16.022,17.684,16.022,17.684,13514,0
2006-06-16,17.348,18.11,17.348,17.843,21248,0
2006-06-19,18.07,19.456,18.07,19.02,84797,0
2006-06-20,19.08,19.545,18.961,19.476,68798,0
2006-06-21,18.941,19.476,18.872,18.971,21124,0
2006-06-22,19.149,19.288,18.892,19.268,20945,0
2006-06-23,18.902,19.535,18.902,19.218,6180,0
2006-06-26,19.179,19.634,18.615,19.189,12625,0
2006-06-27,19.08,19.377,18.961,18.991,13283,0
2006-06-28,18.941,19.446,18.832,19.327,20555,0
2006-06-29,19.772,22.306,19.772,21.989,119919,0
2006-06-30,21.762,23.137,21.762,22.712,49200,0
2006-07-03,23.256,23.256,22.345,22.385,43200,0
2006-07-05,22.336,22.336,21.039,22.009,48361,0
2006-07-06,22.108,23.147,22.108,22.702,32203,0
2006-07-07,22.425,23.068,22.425,22.83,24843,0
2006-07-10,22.484,22.712,21.217,22.306,33127,0
2006-07-11,21.89,22.336,21.554,22.256,9816,0
2006-07-12,22.336,22.336,21.524,21.692,33493,0
2006-07-13,21.564,21.692,20.02,20.92,48415,0
2006-07-14,20.752,20.782,18.991,19.654,59293,0
2006-07-17,19.248,19.495,19.04,19.495,27222,0
2006-07-18,19.179,20.752,19.179,20.752,16205,0
2006-07-19,20.95,22.464,20.762,21.791,48530,0
2006-07-20,22.187,22.306,21.514,21.643,18621,0
2006-07-21,21.959,21.999,20.772,20.851,20661,0
2006-07-24,20.683,20.94,20.396,20.94,20510,0
2006-07-25,20.94,23.236,20.653,22.989,37060,0
2006-07-26,22.989,23.058,22.425,22.801,30223,0
2006-07-27,22.474,22.969,22.147,22.622,22620,0
2006-07-28,22.336,22.761,22.147,22.474,12126,0
2006-07-31,22.434,22.434,21.395,22.068,13223,0
2006-08-01,22.246,23.741,22.246,22.603,68829,0
2006-08-02,22.939,23.177,22.781,23.008,16331,0
2006-08-03,22.999,23.345,22.514,23.058,25142,0
2006-08-04,23.028,23.78,23.028,23.553,38825,0
2006-08-07,24.156,24.156,23.573,23.988,30022,0
2006-08-08,24.018,24.087,23.216,23.533,17112,0
2006-08-09,23.612,23.612,23.008,23.167,4623,0
2006-08-10,22.524,22.652,19.772,21.178,126018,0
2006-08-11,21.494,22.801,20.01,22.128,20611,0
2006-08-14,21.089,22.9,21.089,22.187,23241,0
2006-08-15,22.157,22.524,20.94,21.603,25475,0
2006-08-16,21.643,21.643,20.307,20.831,42840,0
2006-08-17,20.614,21.366,20.614,20.93,13545,0
2006-08-18,21.188,21.217,20.386,20.881,14884,0
2006-08-21,20.574,20.614,19.377,19.763,41768,0
2006-08-22,19.396,20.129,19.396,19.604,24843,0
2006-08-23,19.763,20.069,19.505,19.654,19053,0
2006-08-24,19.505,19.921,19.495,19.693,28110,0
2006-08-25,19.921,19.921,19.327,19.545,6002,0
2006-08-28,19.327,19.594,17.961,18.506,54708,0
2006-08-29,18.357,18.456,17.496,17.932,31086,0
2006-08-30,18.545,18.941,18.011,18.753,11277,0
2006-08-31,19.09,19.119,18.209,18.941,17035,0
2006-09-01,19.159,19.159,18.258,18.436,12530,0
2006-09-05,18.615,19.03,18.149,18.723,17856,0
2006-09-06,18.733,19.357,18.149,18.634,37931,0
2006-09-07,18.476,18.852,18.149,18.526,22828,0
2006-09-08,18.328,18.615,18.149,18.169,16517,0
2006-09-11,18.159,18.971,18.159,18.803,12583,0
2006-09-12,18.951,19.98,18.763,19.594,12895,0
2006-09-13,19.565,19.743,18.842,18.961,4547,0
2006-09-14,18.763,19.04,18.308,18.723,4553,0
2006-09-15,18.704,19.238,18.278,18.535,8140,0
2006-09-18,18.852,18.852,17.793,17.932,29606,0
2006-09-19,17.793,18.179,17.15,17.199,32951,0
2006-09-20,16.675,17.17,16.675,16.833,58086,0
2006-09-21,17.041,17.041,16.754,16.912,11894,0
2006-09-22,16.774,16.992,16.17,16.526,34257,0
2006-09-25,16.526,17.13,15.982,16.893,17561,0
2006-09-26,17.021,17.021,16.774,16.932,7269,0
2006-09-27,16.635,16.893,16.635,16.883,4972,0
2006-09-28,16.764,16.992,16.685,16.992,4977,0
2006-09-29,17.308,17.952,17.279,17.912,11625,0
2006-10-02,17.11,18.555,17.11,18.041,15588,0
2006-10-03,17.318,17.635,17.318,17.635,13794,0
2006-10-04,17.496,18.011,17.496,17.734,11545,0
2006-10-05,17.872,18.06,17.744,17.744,5387,0
2006-10-06,17.526,17.843,17.526,17.843,10762,0
2006-10-09,17.912,17.971,17.843,17.843,812,0
2006-10-10,17.773,18.387,17.773,18.318,5411,0
2006-10-11,18.328,18.941,18.328,18.941,4629,0
2006-10-12,19.288,19.337,19.248,19.337,3592,0
2006-10-13,19.337,19.337,19.04,19.169,1819,0
2006-10-16,19.001,19.406,19.001,19.377,4360,0
2006-10-17,19.396,19.396,19.129,19.248,6310,0
2006-10-18,19.545,19.852,19.406,19.476,12220,0
2006-10-19,19.119,19.119,18.803,18.852,9642,0
2006-10-20,18.714,19.109,17.971,18.971,12585,0
2006-10-23,19.03,19.129,18.991,19.05,4345,0
2006-10-24,18.674,19.02,18.05,18.862,18716,0
2006-10-25,19.159,19.485,19.01,19.485,13090,0
2006-10-26,19.357,19.535,18.872,19.149,21004,0
2006-10-27,18.882,19.495,18.882,19.495,17546,0
2006-10-30,19.337,19.485,19.317,19.367,6357,0
2006-10-31,18.674,19.169,18.674,18.902,12504,0
2006-11-01,18.971,19.07,18.684,18.852,28507,0
2006-11-02,18.991,19.03,17.041,18.377,14633,0
2006-11-03,18.446,18.714,18.427,18.714,4528,0
2006-11-06,18.763,18.763,18.427,18.674,6391,0
2006-11-07,18.832,19.129,18.832,19.129,24886,0
2006-11-08,19.03,19.258,18.892,19.218,27408,0
2006-11-09,19.317,19.317,19.198,19.268,6934,0
2006-11-10,19.317,19.426,19.268,19.357,14971,0
2006-11-13,18.931,19.099,17.694,17.843,42186,0
2006-11-14,17.566,17.773,16.428,16.804,39969,0
2006-11-15,17.12,17.585,17.12,17.585,34240,0
2006-11-16,17.645,17.674,17.338,17.506,45392,0
2006-11-17,17.239,17.239,16.784,16.922,18352,0
2006-11-20,17.19,17.328,16.754,16.843,10064,0
2006-11-21,17.002,17.002,16.774,16.774,4427,0
2006-11-22,16.754,16.754,16.101,16.121,11424,0
2006-11-24,16.121,16.121,16.022,16.071,5406,0
2006-11-27,16.071,16.071,15.933,15.972,15077,0
2006-11-28,16.002,16.002,15.586,15.745,30962,0
2006-11-29,15.745,15.962,15.468,15.576,11955,0
2006-11-30,15.745,16.22,15.745,16.071,31591,0
2006-12-01,16.457,16.576,16.289,16.358,8669,0
2006-12-04,16.635,16.635,16.309,16.398,12206,0
2006-12-05,16.398,16.536,15.675,15.725,37676,0
2006-12-06,15.824,16.21,15.745,16.131,13938,0
2006-12-07,16.121,16.121,15.695,16.071,16939,0
2006-12-08,16.051,16.507,15.943,16.21,21299,0
2006-12-11,16.398,16.398,15.883,16.289,9107,0
2006-12-12,16.042,16.309,16.042,16.249,12744,0
2006-12-13,16.249,16.378,16.21,16.329,15984,0
2006-12-14,16.447,16.695,16.319,16.457,10711,0
2006-12-15,16.546,16.616,16.437,16.536,8726,0
2006-12-18,16.586,17.219,16.586,16.922,25742,0
2006-12-19,17.061,17.061,16.823,16.873,10570,0
2006-12-20,16.873,17.14,16.546,16.774,14975,0
2006-12-21,16.794,17.081,16.675,17.021,7871,0
2006-12-22,17.239,17.239,16.774,16.794,14141,0
2006-12-26,16.794,16.952,16.596,16.655,9229,0
2006-12-27,16.685,17.091,16.655,17.021,6959,0
2006-12-28,17.061,17.259,16.932,17.041,18080,0
2006-12-29,17.338,17.338,16.833,16.863,20291,0
2007-01-03,17.13,17.269,16.23,16.279,15447,0
2007-01-04,16.081,16.586,16.032,16.546,15616,0
2007-01-05,16.685,16.685,16.22,16.289,15143,0
2007-01-08,16.289,16.833,16.289,16.833,8147,0
2007-01-09,16.734,17.219,16.635,17.1,9716,0
2007-01-10,17.199,17.199,16.566,16.635,11161,0
2007-01-11,16.635,16.734,16.17,16.17,25199,0
2007-01-12,16.17,16.398,15.962,16.042,16169,0
2007-01-16,16.17,16.17,15.487,15.883,17829,0
2007-01-17,16.121,17.298,16.121,17.18,31807,0
2007-01-18,17.298,17.714,16.655,16.873,30784,0
2007-01-19,17.407,17.407,16.744,16.853,18486,0
2007-01-22,16.873,16.962,16.853,16.863,7142,0
2007-01-23,16.873,17.021,16.279,16.487,28926,0
2007-01-24,16.388,17.269,16.22,16.863,33112,0
2007-01-25,17.18,17.18,16.754,16.873,16303,0
2007-01-26,16.863,16.873,16.774,16.863,8840,0
2007-01-29,17.15,17.15,16.813,16.863,17500,0
2007-01-30,16.873,16.972,16.774,16.863,35502,0
2007-01-31,16.912,17.051,16.774,16.942,14496,0
2007-02-01,16.873,17.308,16.823,16.863,12817,0
2007-02-02,16.853,16.893,16.635,16.655,7099,0
2007-02-05,16.655,16.764,16.655,16.715,3322,0
2007-02-06,16.586,16.586,16.22,16.428,10342,0
2007-02-07,16.586,16.774,16.437,16.576,9100,0
2007-02-08,16.675,17.081,16.665,17.031,9795,0
2007-02-09,17.11,17.338,16.843,17.12,30334,0
2007-02-12,17.437,17.714,16.606,16.823,17169,0
2007-02-13,17.002,17.011,16.833,16.873,4891,0
2007-02-14,16.873,16.962,16.873,16.922,3870,0
2007-02-15,16.962,16.962,16.606,16.685,11751,0
2007-02-16,16.833,16.942,16.754,16.873,11520,0
2007-02-20,16.922,16.962,16.616,16.903,10607,0
2007-02-21,16.873,16.893,16.764,16.873,19389,0
2007-02-22,17.11,18.743,17.11,17.803,86656,0
2007-02-23,18.654,18.654,17.239,18.1,36118,0
2007-02-26,18.09,18.318,17.764,17.813,23690,0
2007-02-27,18.219,18.219,17.18,17.437,15703,0
2007-02-28,17.764,18.09,17.298,17.684,48953,0
2007-03-01,17.645,18.278,17.387,17.813,18703,0
2007-03-02,17.585,17.991,17.585,17.853,12732,0
2007-03-05,17.566,18.278,17.486,18.258,11372,0
2007-03-06,18.704,18.704,18.189,18.555,20320,0
2007-03-07,18.743,18.803,18.367,18.506,15691,0
2007-03-08,18.812,18.812,18.278,18.644,20304,0
2007-03-09,18.882,19.307,18.704,19.07,23072,0
2007-03-12,19.218,19.228,18.565,18.931,28224,0
2007-03-13,19.614,19.812,18.605,18.743,35444,0
2007-03-14,18.743,18.743,17.922,18.476,23354,0
2007-03-15,18.506,18.506,18.288,18.476,10717,0
2007-03-16,18.466,18.931,18.387,18.664,9452,0
2007-03-19,18.842,19.218,18.842,18.872,12343,0
2007-03-20,19.218,19.218,18.743,18.842,20660,0
2007-03-21,18.743,18.951,18.654,18.773,5566,0
2007-03-22,19.099,19.099,18.812,18.812,5730,0
2007-03-23,18.842,19.099,18.664,18.743,21027,0
2007-03-26,19.139,19.278,18.773,19.278,29534,0
2007-03-27,19.545,19.97,19.03,19.317,61535,0
2007-03-28,18.278,18.278,14.151,16.962,163155,0
2007-03-29,17.061,17.11,15.191,16.18,124205,0
2007-03-30,16.309,17.14,15.943,17.11,65263,0
2007-04-02,17.199,17.536,16.962,17.091,28749,0
2007-04-03,17.209,17.625,17.18,17.625,44732,0
2007-04-04,17.813,18.367,17.813,18.05,23260,0
2007-04-05,18.169,19.09,17.813,18.812,80077,0
2007-04-09,19.218,19.218,18.723,18.882,35388,0
2007-04-10,19.218,19.218,18.892,19.06,9989,0
2007-04-11,19.06,19.08,18.783,18.902,20242,0
2007-04-12,19.02,19.02,18.595,18.921,14627,0
2007-04-13,18.783,19.297,18.733,19.218,9964,0
2007-04-16,18.318,18.476,16.922,17.764,140987,0
2007-04-17,17.447,18.417,17.437,17.952,45353,0
2007-04-18,17.912,18.407,17.912,18.199,5137,0
2007-04-19,17.902,18.773,17.902,18.288,13357,0
2007-04-20,18.09,18.11,17.892,17.961,14961,0
2007-04-23,17.803,17.971,17.467,17.971,18244,0
2007-04-24,17.724,17.991,17.259,17.862,27065,0
2007-04-25,17.546,17.546,17.219,17.338,13557,0
2007-04-26,17.229,17.724,16.982,17.665,30608,0
2007-04-27,17.783,17.783,17.318,17.556,10961,0
2007-04-30,17.002,17.397,16.893,17.031,32366,0
2007-05-01,16.873,16.873,14.636,14.765,88779,0
2007-05-02,14.458,15.161,14.181,14.993,97980,0
2007-05-03,14.913,15.487,14.716,14.993,74721,0
2007-05-04,14.953,14.993,14.666,14.775,29006,0
2007-05-07,14.785,15.022,14.785,14.983,23514,0
2007-05-08,14.983,14.993,14.716,14.805,15554,0
2007-05-09,14.874,15.032,14.607,14.983,18383,0
2007-05-10,15.082,15.082,14.716,14.894,21825,0
2007-05-11,14.617,15.082,14.28,14.587,22648,0
2007-05-14,14.31,15.329,14.31,14.923,15615,0
2007-05-15,15.161,15.517,15.062,15.062,14157,0
2007-05-16,12.182,12.37,9.965,10.153,782123,0
2007-05-17,10.48,10.48,9.332,9.4211,557242,0
2007-05-18,9.579,9.579,9.1242,9.2924,253934,0
2007-05-21,9.609,9.659,9.3716,9.55,179823,0
2007-05-22,9.51,11.232,9.51,11.014,548238,0
2007-05-23,11.569,14.013,11.351,13.389,450551,0
2007-05-24,13.162,13.538,13.162,13.429,147494,0
2007-05-25,13.577,13.736,12.707,12.944,100546,0
2007-05-29,13.954,14.062,13.36,13.904,202102,0
2007-05-30,13.805,14.033,13.389,13.736,64545,0
2007-05-31,13.577,13.716,13.122,13.261,66091,0
2007-06-01,13.419,13.676,13.192,13.281,30435,0
2007-06-04,13.122,13.459,13.073,13.112,60997,0
2007-06-05,12.875,13.192,12.825,13.073,42379,0
2007-06-06,12.845,13.201,12.647,12.855,20222,0
2007-06-07,12.855,13.152,12.251,12.578,34728,0
2007-06-08,12.459,12.905,12.301,12.598,16250,0
2007-06-11,12.469,12.608,11.806,12.123,81997,0
2007-06-12,12.103,12.103,11.529,11.668,50538,0
2007-06-13,11.638,12.034,11.47,11.945,80258,0
2007-06-14,12.152,12.152,11.41,11.707,54299,0
2007-06-15,11.578,11.895,11.578,11.806,24433,0
2007-06-18,11.648,11.964,11.648,11.717,26925,0
2007-06-19,11.687,11.717,11.311,11.578,30242,0
2007-06-20,11.539,11.707,11.282,11.361,30056,0
2007-06-21,11.578,12.914,11.578,12.914,126651,0
2007-06-22,12.934,13.29,12.449,13.033,53784,0
2007-06-25,12.954,13.083,12.459,12.499,22023,0
2007-06-26,12.677,12.806,12.271,12.489,12229,0
2007-06-27,12.232,12.924,12.192,12.796,22777,0
2007-06-28,12.796,13.063,12.746,12.964,11621,0
2007-06-29,13.073,13.073,12.974,13.043,20536,0
2007-07-02,13.241,13.241,12.479,12.707,34350,0
2007-07-03,12.598,13.033,12.331,12.944,17899,0
2007-07-05,12.825,12.954,12.657,12.845,16626,0
2007-07-06,12.707,13.142,12.637,13.003,31917,0
2007-07-09,12.944,13.152,12.746,12.796,19932,0
2007-07-10,12.895,13.192,12.806,13.102,38092,0
2007-07-11,13.102,13.152,13.033,13.093,15441,0
2007-07-12,13.152,13.182,12.657,12.934,17460,0
2007-07-13,12.697,12.994,12.172,12.509,42770,0
2007-07-16,12.41,12.41,11.994,12.222,24158,0
2007-07-17,12.222,12.36,11.717,12.291,20874,0
2007-07-18,12.43,12.469,11.895,12.004,27660,0
2007-07-19,11.935,12.509,11.935,12.41,31377,0
2007-07-20,12.311,12.538,12.143,12.4,18442,0
2007-07-23,12.42,12.459,11.935,12.182,15378,0
2007-07-24,12.143,12.241,11.559,11.628,30419,0
2007-07-25,12.143,12.509,11.499,12.34,34724,0
2007-07-26,12.152,12.222,11.539,11.954,29643,0
2007-07-27,11.727,12.113,11.628,11.856,12960,0
2007-07-30,11.905,12.271,11.509,11.816,16858,0
2007-07-31,11.925,12.548,11.648,12.202,28598,0
2007-08-01,11.856,12.321,11.856,12.143,16873,0
2007-08-02,12.301,12.439,12.162,12.41,10581,0
2007-08-03,12.321,12.538,11.875,12.469,36107,0
2007-08-06,12.39,12.558,11.964,12.39,14167,0
2007-08-07,12.39,13.182,12.103,13.083,51957,0
2007-08-08,13.192,14.646,11.915,13.914,184826,0
2007-08-09,13.983,14.626,13.498,14.409,92010,0
2007-08-10,14.25,15.121,13.399,14.112,41976,0
2007-08-13,14.023,14.607,12.736,12.885,59572,0
2007-08-14,13.211,13.211,11.242,11.519,105174,0
2007-08-15,11.282,11.717,11.282,11.549,49038,0
2007-08-16,11.311,12.162,10.965,11.262,54893,0
2007-08-17,12.162,12.162,11.074,11.232,41725,0
2007-08-20,11.143,11.183,10.559,10.757,32371,0
2007-08-21,10.628,10.628,10.015,10.213,38734,0
2007-08-22,10.332,10.381,9.946,10.193,53674,0
2007-08-23,10.312,10.559,10.124,10.312,36833,0
2007-08-24,10.371,10.609,10.371,10.51,18826,0
2007-08-27,10.549,10.549,10.401,10.49,15818,0
2007-08-28,10.47,10.549,10.312,10.322,19382,0
2007-08-29,10.361,10.727,9.718,9.876,36865,0
2007-08-30,10.134,10.134,9.431,9.54,32306,0
2007-08-31,9.609,9.787,9.55,9.579,27723,0
2007-09-04,9.668,10.252,9.668,10.213,16305,0
2007-09-05,10.391,10.569,10.272,10.302,8362,0
2007-09-06,10.262,10.371,9.609,10.272,8286,0
2007-09-07,10.124,10.332,9.56,10.312,17236,0
2007-09-10,10.074,10.252,10.054,10.104,11786,0
2007-09-11,10.193,10.193,9.589,9.629,19844,0
2007-09-12,9.678,9.975,9.4211,9.4706,28568,0
2007-09-13,9.4904,9.659,9.4904,9.599,19571,0
2007-09-14,9.609,9.609,9.3023,9.3023,39925,0
2007-09-17,9.1935,9.2924,9.1539,9.1539,28556,0
2007-09-18,9.1341,9.1836,8.9857,8.9857,49889,0
2007-09-19,9.0945,9.3617,8.9857,9.2529,28383,0
2007-09-20,9.2825,9.2825,9.1638,9.2133,15817,0
2007-09-21,9.045,9.3716,9.045,9.0846,34983,0
2007-09-24,9.1836,9.2034,9.0154,9.0945,26142,0
2007-09-25,9.1539,9.1539,8.956,8.956,24834,0
2007-09-26,8.9956,9.0055,8.8075,8.8867,47072,0
2007-09-27,8.7679,8.956,8.7679,8.8174,19351,0
2007-09-28,8.8174,9.0846,8.5799,8.669,29169,0
2007-10-01,8.8174,9.2331,8.6096,8.669,81839,0
2007-10-02,8.6492,9.0055,8.6492,8.7679,22625,0
2007-10-03,8.7086,8.8075,8.5898,8.6492,38890,0
2007-10-04,8.5997,8.8471,8.5799,8.5997,24701,0
2007-10-05,8.5997,8.7086,8.5799,8.7086,21347,0
2007-10-08,8.7086,8.8273,8.5898,8.5898,16168,0
2007-10-09,8.7482,8.7482,8.5997,8.6591,17427,0
2007-10-10,8.6294,8.6492,8.5502,8.6492,134447,0
2007-10-11,8.6492,8.6492,7.6299,8.4315,122396,0
2007-10-12,8.4711,8.5898,8.1148,8.2435,43898,0
2007-10-15,8.2435,8.3226,8.0653,8.0851,20945,0
2007-10-16,8.0356,8.1445,7.9664,8.0752,6435,0
2007-10-17,8.283,8.283,8.0059,8.1544,13406,0
2007-10-18,8.0752,8.283,8.0752,8.1148,40606,0
2007-10-19,8.2336,8.2534,8.0257,8.2435,20008,0
2007-10-22,8.1742,8.2435,8.0158,8.1544,35330,0
2007-10-23,8.1544,8.2435,8.1544,8.1841,26276,0
2007-10-24,8.1742,8.2435,8.0356,8.2039,25074,0
2007-10-25,8.2435,9.1044,8.1247,9.0846,123400,0
2007-10-26,9.3023,10.163,9.2331,10.134,123240,0
2007-10-29,10.252,10.252,9.579,9.649,44762,0
2007-10-30,9.609,10.262,9.609,10.084,30685,0
2007-10-31,10.153,10.292,10.104,10.124,25586,0
2007-11-01,10.193,10.193,9.53,9.668,21595,0
2007-11-02,9.758,9.767,9.3815,9.51,27196,0
2007-11-05,9.4211,9.609,9.4211,9.51,13250,0
2007-11-06,9.56,9.589,8.7778,8.8768,43665,0
2007-11-07,8.956,9.4013,8.857,8.9956,43172,0
2007-11-08,8.7778,9.1539,8.4315,9.1044,50524,0
2007-11-09,8.5403,9.2331,8.4315,9.1638,50187,0
2007-11-12,9.3716,9.51,9.2232,9.2529,24606,0
2007-11-13,9.3518,9.53,9.3023,9.4013,27144,0
2007-11-14,9.3716,9.777,8.5601,8.5601,41913,0
2007-11-15,8.5799,9.2628,8.5205,9.243,33720,0
2007-11-16,8.8075,8.9065,8.2435,8.4216,89387,0
2007-11-19,8.481,8.9758,8.4513,8.669,16794,0
2007-11-20,8.5799,8.5799,8.194,8.3325,21353,0
2007-11-21,8.3721,8.3721,7.8278,7.8278,33195,0
2007-11-23,7.8872,8.0257,7.3429,7.3429,43969,0
2007-11-26,7.5408,7.8674,7.4023,7.5606,32910,0
2007-11-27,7.5507,7.719,7.0559,7.0559,21637,0
2007-11-28,7.2637,7.3528,6.8877,6.8976,32780,0
2007-11-29,6.9174,7.6596,6.9075,7.3627,33359,0
2007-11-30,7.5507,7.7981,7.5408,7.6398,22050,0
2007-12-03,7.6101,7.9664,7.4518,7.521,14786,0
2007-12-04,7.2736,7.9565,6.8778,6.9471,27591,0
2007-12-05,7.0064,7.5309,6.6502,6.759,41871,0
2007-12-06,6.8481,6.9669,6.7195,6.7986,36194,0
2007-12-07,6.7392,7.3528,6.7392,7.2736,36212,0
2007-12-10,7.4221,7.7486,7.2341,7.4914,18683,0
2007-12-11,7.5309,7.5903,7.2044,7.3132,12077,0
2007-12-12,7.2835,7.3528,7.046,7.1747,10307,0
2007-12-13,7.0955,7.3033,6.7491,6.9075,22091,0
2007-12-14,6.9866,6.9866,6.5908,6.5908,26038,0
2007-12-17,6.6007,6.6898,6.2444,6.2543,40849,0
2007-12-18,6.2543,6.4622,6.2345,6.4622,23624,0
2007-12-19,6.5611,6.5809,6.0168,6.1653,72936,0
2007-12-20,6.1653,6.1851,6.0465,6.1059,52042,0
2007-12-21,6.0366,6.1455,5.9674,6.0861,93005,0
2007-12-24,6.0861,6.8679,6.0861,6.7689,37614,0
2007-12-26,6.8481,6.9372,6.5413,6.6304,28560,0
2007-12-27,6.8481,6.8481,6.6304,6.7491,25150,0
2007-12-28,6.858,6.8778,6.6502,6.7491,40334,0
2007-12-31,6.7689,6.7689,6.5116,6.5809,61176,0
2008-01-02,6.67,7.0064,6.67,6.9471,21180,0
2008-01-03,7.0856,7.0856,6.7491,6.759,11435,0
2008-01-04,6.6205,6.759,6.5611,6.7096,47910,0
2008-01-07,6.6403,6.7294,6.5413,6.571,16094,0
2008-01-08,6.5116,6.6205,6.5116,6.571,11797,0
2008-01-09,6.5116,6.7096,6.4721,6.7096,21144,0
2008-01-10,6.6205,6.9372,6.5611,6.8877,19533,0
2008-01-11,6.7689,7.2242,6.7689,7.1747,19956,0
2008-01-14,7.1648,7.4914,7.1351,7.3825,12337,0
2008-01-15,7.4419,7.4419,6.9768,7.3924,31520,0
2008-01-16,7.3627,8.3721,7.2439,7.7585,72892,0
2008-01-17,7.9466,8.7284,7.1747,7.3924,24373,0
2008-01-18,7.9367,7.9367,7.4419,7.6497,39146,0
2008-01-22,6.9273,7.5804,6.5809,7.5507,22009,0
2008-01-23,7.4914,7.4914,6.6997,7.145,24281,0
2008-01-24,7.3528,7.4419,7.0064,7.4419,13776,0
2008-01-25,7.6101,7.6398,7.0559,7.0559,19873,0
2008-01-28,7.1747,7.6101,7.1747,7.4221,78918,0
2008-01-29,7.5705,7.6398,7.1549,7.5408,42819,0
2008-01-30,7.5309,7.5804,7.3627,7.4914,16904,0
2008-01-31,7.5012,7.6398,7.4122,7.4419,12602,0
2008-02-01,7.2242,7.4914,7.2242,7.4914,13362,0
2008-02-04,7.5012,8.2138,7.4914,7.6893,26305,0
2008-02-05,7.9763,8.0554,7.4122,7.5903,7493,0
2008-02-06,7.7388,8.0752,7.3627,7.5507,20177,0
2008-02-07,7.3627,7.5012,6.8679,7.2439,44782,0
2008-02-08,6.9075,7.5804,6.8877,7.0064,27785,0
2008-02-11,7.0856,7.4914,7.0856,7.4023,21845,0
2008-02-12,7.432,7.5012,7.2143,7.5012,23141,0
2008-02-13,7.4419,7.5408,7.3825,7.5012,57376,0
2008-02-14,7.4716,7.5012,7.145,7.3825,7377,0
2008-02-15,7.1252,7.3825,6.858,7.0262,6988,0
2008-02-19,6.9669,7.5012,6.9669,7.3429,8215,0
2008-02-20,7.2341,7.3924,7.1747,7.3429,14299,0
2008-02-21,7.3627,7.4419,7.2439,7.3033,8145,0
2008-02-22,7.432,7.4518,6.8976,7.4518,14150,0
2008-02-25,7.3726,7.3726,6.8481,7.2143,7945,0
2008-02-26,6.9965,7.3132,6.9965,7.1846,5073,0
2008-02-27,7.1945,7.4419,7.1945,7.3528,23284,0
2008-02-28,7.3429,7.3726,7.1747,7.2835,20198,0
2008-02-29,7.3132,7.3132,7.0361,7.2538,5239,0
2008-03-03,7.2439,7.2835,6.9273,6.9372,28092,0
2008-03-04,7.0064,7.0064,6.7392,6.7788,8786,0
2008-03-05,6.7986,6.9174,6.5611,6.5611,9436,0
2008-03-06,6.4918,6.5611,6.1455,6.3038,16357,0
2008-03-07,6.1851,6.6106,6.0069,6.383,24650,0
2008-03-10,6.2148,6.3038,5.9871,5.9871,18485,0
2008-03-11,6.2939,6.4622,5.6705,6.3533,16067,0
2008-03-12,6.2543,6.8877,6.2444,6.7195,14441,0
2008-03-13,6.5413,6.7986,6.5413,6.5809,1718,0
2008-03-14,6.5611,6.5611,6.4127,6.4325,888,0
2008-03-17,6.1059,6.1554,5.7199,6.1554,5760,0
2008-03-18,5.9476,6.1059,5.8189,5.9377,13677,0
2008-03-19,5.7793,6.1158,5.7793,6.0762,9580,0
2008-03-20,6.9075,6.9075,6.3533,6.4226,3244,0
2008-03-24,6.5611,6.858,6.4226,6.5512,10004,0
2008-03-25,6.4622,6.5611,6.1158,6.5611,6877,0
2008-03-26,6.4523,6.5611,6.4127,6.5611,6230,0
2008-03-27,6.571,6.6799,6.5611,6.5611,4013,0
2008-03-28,6.5512,6.6205,6.4721,6.4721,7532,0
2008-03-31,6.5809,6.6403,6.4424,6.4622,3993,0
2008-04-01,6.6898,6.6898,6.4424,6.4424,8542,0
2008-04-02,6.67,6.67,6.3137,6.5215,15966,0
2008-04-03,6.5017,6.5512,6.2246,6.4622,4749,0
2008-04-04,6.3533,6.67,6.3533,6.5512,9501,0
2008-04-07,6.6997,6.7491,6.6502,6.6799,15461,0
2008-04-08,6.7788,6.7788,6.3434,6.6007,32740,0
2008-04-09,6.5215,6.6799,6.3632,6.6106,9857,0
2008-04-10,6.4226,6.5611,6.1653,6.5611,9069,0
2008-04-11,6.6205,6.7195,6.1653,6.4918,7181,0
2008-04-14,6.3335,6.3632,6.1059,6.1356,4446,0
2008-04-15,6.0762,6.5314,5.9377,6.096,5561,0
2008-04-16,6.0168,6.0861,5.6705,5.9476,14940,0
2008-04-17,5.9772,6.3731,5.8684,6.0663,35725,0
2008-04-18,6.0663,6.284,6.0366,6.1257,10373,0
2008-04-21,6.2246,6.2246,6.0267,6.096,8892,0
2008-04-22,5.9772,5.9772,5.8783,5.8981,10233,0
2008-04-23,5.6705,5.8882,5.6111,5.7595,56271,0
2008-04-24,5.7002,5.9179,5.6408,5.9179,13642,0
2008-04-25,5.997,6.1851,5.8981,5.997,29454,0
2008-04-28,6.0861,6.195,5.9772,6.195,19806,0
2008-04-29,6.2543,6.3533,6.195,6.2939,22209,0
2008-04-30,6.3929,6.5611,6.1455,6.2741,9828,0
2008-05-01,6.284,6.3434,6.2741,6.3434,13824,0
2008-05-02,6.4028,6.5512,6.284,6.4424,9094,0
2008-05-05,6.3533,6.4127,6.3137,6.3632,3555,0
2008-05-06,6.1257,6.5017,6.1158,6.4721,6498,0
2008-05-07,6.5314,6.5314,6.096,6.4721,12236,0
2008-05-08,6.3335,6.4226,6.1455,6.4226,9700,0
2008-05-09,6.2939,6.5512,6.1158,6.3731,14250,0
2008-05-12,6.4622,6.5512,6.0168,6.383,19897,0
2008-05-13,6.3038,6.5611,6.2642,6.5116,21420,0
2008-05-14,6.4622,6.5017,6.0465,6.4127,24909,0
2008-05-15,6.3632,6.3632,5.7496,5.908,28996,0
2008-05-16,6.1356,6.3929,5.8783,5.9377,9549,0
2008-05-19,5.8981,6.4721,5.8981,6.1158,13965,0
2008-05-20,6.0069,6.1851,5.9377,6.1851,3054,0
2008-05-21,6.5116,6.5116,5.7199,5.908,11068,0
2008-05-22,6.0168,6.096,5.8783,5.9674,6569,0
2008-05-23,5.8981,5.908,5.4429,5.809,5052,0
2008-05-27,5.7397,5.8486,5.7199,5.7595,1733,0
2008-05-28,5.7298,5.7892,5.621,5.7397,4483,0
2008-05-29,5.6408,5.7496,5.621,5.6903,10269,0
2008-05-30,5.6507,5.7496,5.5616,5.5616,9478,0
2008-06-02,5.5616,5.7595,5.5616,5.5913,3951,0
2008-06-03,5.7496,5.7496,5.5616,5.5814,6720,0
2008-06-04,5.5616,5.5814,5.0371,5.1262,24661,0
2008-06-05,5.334,5.3835,4.8986,5.1559,12429,0
2008-06-06,5.146,5.1559,4.7402,4.9777,9964,0
2008-06-09,5.0569,5.0569,4.8194,4.9579,2930,0
2008-06-10,4.8986,4.8986,4.2157,4.2157,39612,0
2008-06-11,4.2157,4.4236,3.9881,4.0178,43756,0
2008-06-12,3.9881,4.1861,3.7803,3.9485,29938,0
2008-06-13,3.9881,3.9881,3.5923,3.9683,9395,0
2008-06-16,3.909,3.9881,3.8694,3.909,8968,0
2008-06-17,3.9683,4.1168,3.6517,3.9485,14659,0
2008-06-18,3.9485,4.0277,3.6418,4.0277,17825,0
2008-06-19,4.2652,4.2652,3.7605,3.9584,9559,0
2008-06-20,3.8793,3.9386,3.7704,3.8397,19615,0
2008-06-23,3.8001,3.9288,3.7902,3.8793,8052,0
2008-06-24,3.81,3.81,3.622,3.7407,6141,0
2008-06-25,3.8199,3.8199,3.5923,3.6912,22750,0
2008-06-26,3.5131,3.6616,3.5131,3.6418,6773,0
2008-06-27,3.7011,3.7209,3.5626,3.6517,4502,0
2008-06-30,3.5626,3.6319,3.5428,3.6319,808,0
2008-07-01,3.523,3.5527,3.4241,3.5527,1718,0
2008-07-02,3.4241,3.4241,3.2162,3.3152,8036,0
2008-07-03,3.3944,3.4438,3.3746,3.4438,1869,0
2008-07-07,3.4438,3.4438,3.236,3.2756,183839,0
2008-07-08,3.2855,3.4142,2.9985,2.9985,28763,0
2008-07-09,2.9095,3.2459,2.8105,3.0975,66869,0
2008-07-10,3.2657,3.3548,2.8897,3.1569,42084,0
2008-07-11,3.048,3.3548,3.048,3.236,10964,0
2008-07-14,3.335,3.3746,3.1865,3.2756,7579,0
2008-07-15,3.2459,3.335,3.147,3.2558,10056,0
2008-07-16,3.2756,3.3053,2.9985,3.1173,24911,0
2008-07-17,3.1173,3.236,2.9787,3.1272,15016,0
2008-07-18,3.147,3.236,2.9391,3.236,3142,0
2008-07-21,3.2756,3.2756,3.147,3.2261,3499,0
2008-07-22,3.2657,3.3152,3.2162,3.2756,13037,0
2008-07-23,3.3647,3.4933,3.147,3.2756,25195,0
2008-07-24,3.2261,3.3251,2.9688,3.2756,12199,0
2008-07-25,3.4537,3.4636,3.2756,3.3548,15992,0
2008-07-28,3.4142,3.4142,3.048,3.2756,14018,0
2008-07-29,3.335,3.3944,3.2459,3.2558,5394,0
2008-07-30,3.2063,3.4241,3.2063,3.3152,3941,0
2008-07-31,3.2756,3.2756,3.1569,3.2261,2309,0
2008-08-01,3.2756,3.2756,3.147,3.2162,4062,0
2008-08-04,3.2063,3.236,3.2063,3.236,753,0
2008-08-05,3.2063,3.2855,3.2063,3.2657,7963,0
2008-08-06,3.2756,3.2954,3.1668,3.2954,3133,0
2008-08-07,3.2657,3.2954,3.2063,3.2558,4728,0
2008-08-08,3.2459,3.2756,3.1865,3.2756,5558,0
2008-08-11,3.2162,3.2657,3.1569,3.2657,2627,0
2008-08-12,3.1964,3.3053,3.1964,3.2657,8135,0
2008-08-13,3.2261,3.3251,3.2162,3.2558,8387,0
2008-08-14,2.9589,3.2261,2.8897,3.2261,9541,0
2008-08-15,3.5131,5.2054,3.5131,5.0569,214572,0
2008-08-18,5.3637,6.0861,5.2152,5.5517,126621,0
2008-08-19,5.6012,5.6012,4.7798,5.1064,55359,0
2008-08-20,4.8788,5.047,4.7402,4.7996,40013,0
2008-08-21,4.7006,5.2845,4.6215,4.9085,88451,0
2008-08-22,4.9876,5.2054,4.9085,5.047,27548,0
2008-08-25,5.0371,5.2152,5.0371,5.1361,11516,0
2008-08-26,5.0569,5.0668,4.9184,4.9481,10054,0
2008-08-27,5.1064,5.1064,4.9184,4.9777,21717,0
2008-08-28,4.9777,5.0074,4.9184,4.9579,17633,0
2008-08-29,4.9184,5.047,4.8194,4.9579,3972,0
2008-09-02,4.9579,4.9678,4.7798,4.9678,7168,0
2008-09-03,4.8194,5.0569,4.8194,5.0173,4699,0
2008-09-04,5.0272,5.1361,4.9876,5.0173,4951,0
2008-09-05,5.1559,5.1658,4.9579,4.9678,4648,0
2008-09-08,4.9579,5.1658,4.9579,5.0965,6265,0
2008-09-09,5.0965,5.1262,5.0569,5.0569,2021,0
2008-09-10,5.0074,5.0866,4.859,4.9579,505,0
2008-09-11,4.8392,4.9777,4.4236,4.8392,48690,0
2008-09-12,4.8392,5.0173,4.8392,5.0173,17948,0
2008-09-15,4.7798,5.0668,4.7402,4.9777,5209,0
2008-09-16,4.8887,4.8887,4.0376,4.7699,18909,0
2008-09-17,4.5819,4.7699,4.5819,4.7006,11439,0
2008-09-18,4.5324,4.8491,4.4829,4.8293,16875,0
2008-09-19,4.7402,5.2548,4.6908,5.1559,21794,0
2008-09-22,5.3043,5.3043,5.1064,5.235,10838,0
2008-09-23,5.1955,5.2944,4.9876,5.2449,7276,0
2008-09-24,5.2054,5.3934,5.2054,5.3835,10560,0
2008-09-25,5.3142,5.997,5.1658,5.621,36418,0
2008-09-26,5.6705,5.8585,5.3538,5.6012,26262,0
2008-09-29,5.6309,5.6507,5.2449,5.621,29165,0
2008-09-30,5.433,5.433,4.76,5.1559,18954,0
2008-10-01,5.1559,5.1559,5.0569,5.146,7804,0
2008-10-02,4.9975,5.0371,4.6512,4.859,16873,0
2008-10-03,4.6908,4.7996,4.4532,4.4532,6669,0
2008-10-06,4.3444,4.3444,3.3746,3.81,60380,0
2008-10-07,3.7803,3.8595,3.4339,3.6319,23343,0
2008-10-08,3.4241,3.8694,3.2459,3.7506,42710,0
2008-10-09,3.8001,3.8892,3.4142,3.622,26861,0
2008-10-10,3.0579,3.81,3.0579,3.6616,46041,0
2008-10-13,4.285,4.4829,4.2157,4.3246,6221,0
2008-10-14,4.3246,5.1064,4.1465,4.7798,52177,0
2008-10-15,4.8095,4.8095,4.5522,4.6017,5258,0
2008-10-16,4.4631,4.8788,4.4631,4.8788,16716,0
2008-10-17,4.8293,5.5715,4.7996,5.5517,27132,0
2008-10-20,5.621,6.2939,5.5913,6.1752,42456,0
2008-10-21,5.8387,6.6304,5.5913,6.5611,20160,0
2008-10-22,6.2345,6.9866,6.2345,6.5215,20181,0
2008-10-23,6.6205,6.8184,5.235,5.7595,32905,0
2008-10-24,5.7991,5.8189,4.6809,5.809,13805,0
2008-10-27,5.9179,5.9179,4.8788,5.7595,9035,0
2008-10-28,6.1455,6.5611,5.8783,5.8783,25900,0
2008-10-29,6.1059,6.4523,5.9674,6.2642,9249,0
2008-10-30,6.3236,6.5314,6.0663,6.1851,22890,0
2008-10-31,6.1851,6.5017,6.1158,6.4622,12977,0
2008-11-03,6.5116,6.6502,6.2246,6.4028,24185,0
2008-11-04,6.4226,6.5116,6.096,6.284,20929,0
2008-11-05,6.284,6.284,5.7298,6.0861,11384,0
2008-11-06,5.997,5.997,5.7298,5.7892,3607,0
2008-11-07,5.8981,6.0366,5.2746,5.4528,16039,0
2008-11-10,5.6111,6.0168,5.1262,5.7892,24179,0
2008-11-11,5.8387,5.8585,5.235,5.6111,9693,0
2008-11-12,5.621,5.621,4.9975,5.1064,6871,0
2008-11-13,5.1064,5.621,4.4829,5.621,12959,0
2008-11-14,5.5319,5.5319,5.2746,5.4033,18282,0
2008-11-17,5.1361,5.3934,4.9085,5.235,9564,0
2008-11-18,5.2449,5.6705,5.2449,5.6408,14377,0
2008-11-19,5.1856,5.7595,5.1856,5.5814,9207,0
2008-11-20,5.3934,5.4923,4.76,5.2054,16143,0
2008-11-21,5.5616,5.5616,4.7897,5.3439,19967,0
2008-11-24,5.235,5.6012,4.7996,5.2449,11641,0
2008-11-25,5.0569,5.2152,4.7897,4.9777,18653,0
2008-11-26,4.7897,5.1163,4.7699,5.0371,20432,0
2008-11-28,4.859,5.1064,4.8293,5.0074,15662,0
2008-12-01,4.8095,5.146,4.4631,5.1064,10581,0
2008-12-02,5.0569,5.4033,4.9579,5.3241,9006,0
2008-12-03,5.2647,5.4824,5.1559,5.4824,10156,0
2008-12-04,5.5319,5.5319,4.9975,5.235,10812,0
2008-12-05,5.1757,5.2251,5.0371,5.2251,5290,0
2008-12-08,5.3835,5.3835,4.9678,5.1757,5858,0
2008-12-09,5.0173,5.4132,4.9579,5.2548,12011,0
2008-12-10,5.0074,5.2152,4.9975,5.1856,2243,0
2008-12-11,4.9184,5.3835,4.9184,5.235,10260,0
2008-12-12,5.0173,5.5022,5.0173,5.3934,6997,0
2008-12-15,5.2449,5.3934,5.1163,5.2944,9499,0
2008-12-16,5.1856,5.4626,5.1856,5.4626,8020,0
2008-12-17,5.2548,5.5319,5.2548,5.5121,5204,0
2008-12-18,5.5022,5.5319,5.4725,5.4725,3661,0
2008-12-19,5.4824,5.5517,5.235,5.2845,11790,0
2008-12-22,5.4033,5.433,5.2746,5.433,3284,0
2008-12-23,5.433,5.433,5.0965,5.0965,10859,0
2008-12-24,5.0668,5.5616,4.9085,5.5517,5204,0
2008-12-26,5.4033,5.4033,4.9678,4.9678,4246,0
2008-12-29,5.0668,5.3241,4.8095,4.9876,11888,0
2008-12-30,4.8887,5.5022,4.8095,5.0371,9600,0
2008-12-31,5.0074,5.1559,4.7996,4.9085,11217,0
2009-01-02,5.1064,5.5814,4.7897,5.4132,4814,0
2009-01-05,5.522,5.522,4.8788,5.1559,3537,0
2009-01-06,4.9678,5.1559,4.9085,5.1163,11600,0
2009-01-07,4.8887,5.1559,4.8887,5.1559,7079,0
2009-01-08,4.8887,5.0767,4.7006,4.7006,4699,0
2009-01-09,4.6908,4.7798,4.6512,4.76,6417,0
2009-01-12,4.8194,4.8491,4.7303,4.8095,3031,0
2009-01-13,4.859,5.1559,4.859,5.0965,21703,0
2009-01-14,4.9678,5.1064,4.7897,4.9975,7322,0
2009-01-15,4.8293,5.1064,4.6611,4.7204,24151,0
2009-01-16,5.2449,5.4033,4.9975,5.3043,15881,0
2009-01-20,5.334,5.5121,5.3241,5.5121,1933,0
2009-01-21,5.4923,5.7101,5.3439,5.6507,26268,0
2009-01-22,5.6903,5.7199,5.6309,5.6408,3133,0
2009-01-23,5.621,5.7397,5.621,5.7397,2526,0
2009-01-26,5.7892,5.997,5.7199,5.908,12203,0
2009-01-27,6.0663,6.6007,6.0564,6.2148,16138,0
2009-01-28,6.0861,6.4028,6.0267,6.0564,17093,0
2009-01-29,5.7595,6.0663,5.6903,6.0069,12908,0
2009-01-30,5.9674,6.6106,5.908,6.3731,30520,0
2009-02-02,6.1653,6.5215,6.1653,6.3731,7288,0
2009-02-03,6.383,6.5116,6.3236,6.3236,4712,0
2009-02-04,6.4523,6.5314,6.4523,6.4721,2122,0
2009-02-05,6.4721,6.4721,6.3533,6.4127,2122,0
2009-02-06,6.4721,6.4721,6.3731,6.4127,8930,0
2009-02-09,6.3731,6.4127,6.284,6.3731,6485,0
2009-02-10,6.2049,6.4721,6.2049,6.3632,12121,0
2009-02-11,6.2345,6.3533,6.2345,6.3533,7798,0
2009-02-12,6.3137,6.3731,6.2642,6.284,3638,0
2009-02-13,6.3236,6.4226,6.284,6.284,5947,0
2009-02-17,5.809,6.2939,5.809,6.2444,2981,0
2009-02-18,6.1851,6.6898,6.1851,6.5611,18037,0
2009-02-19,6.5413,6.5611,6.383,6.5116,5962,0
2009-02-20,6.383,6.3929,5.9871,6.1356,8135,0
2009-02-23,6.096,6.1257,5.997,6.0267,1819,0
2009-02-24,5.9476,5.9476,5.6705,5.8585,5239,0
2009-02-25,5.7199,6.3335,5.7199,6.096,11767,0
2009-02-26,6.1356,6.4721,5.5517,5.6507,22553,0
2009-02-27,5.7199,6.1257,5.7199,6.1257,9766,0
2009-03-02,5.8288,5.8585,5.6012,5.6012,6077,0
2009-03-03,5.6804,5.997,5.6804,5.997,5284,0
2009-03-04,5.621,5.8684,5.2944,5.621,11823,0
2009-03-05,5.4132,5.7101,5.3538,5.7101,1415,0
2009-03-06,5.8288,5.8288,5.2449,5.5418,3843,0
2009-03-09,5.7595,5.7793,5.6111,5.6111,4509,0
2009-03-10,5.6804,5.9871,5.3439,5.6309,5507,0
2009-03-11,5.621,5.621,5.3736,5.621,5899,0
2009-03-12,5.433,5.4824,5.3439,5.4725,2112,0
2009-03-13,5.5616,5.621,5.0173,5.621,18593,0
2009-03-16,5.4824,5.5121,5.146,5.4132,10071,0
2009-03-17,5.2548,5.433,5.1163,5.3241,4391,0
2009-03-18,5.334,5.6111,4.9382,5.6012,20067,0
2009-03-19,4.9777,5.6012,4.9777,5.6012,5804,0
2009-03-20,5.1757,5.5517,5.1757,5.5517,5482,0
2009-03-23,5.6012,5.6012,5.3043,5.5814,2728,0
2009-03-24,5.433,5.433,5.4132,5.433,1450,0
2009-03-25,5.3439,5.4231,5.3439,5.4231,909,0
2009-03-26,5.522,5.5319,5.3934,5.5319,14147,0
2009-03-27,5.5319,5.5913,5.4824,5.522,23115,0
2009-03-30,5.3439,5.5319,5.1559,5.5319,4891,0
2009-03-31,5.3934,5.3934,5.3439,5.3439,6366,0
2009-04-01,5.4725,5.4725,5.4626,5.4626,404,0
2009-04-02,5.235,5.4033,5.235,5.3736,3890,0
2009-04-03,5.433,5.433,5.4231,5.433,6467,0
2009-04-06,5.2944,5.433,5.2944,5.433,808,0
2009-04-07,5.4033,5.4033,5.3934,5.3934,1516,0
2009-04-08,5.235,5.5319,5.1856,5.5121,4648,0
2009-04-09,5.2944,5.4626,5.2944,5.433,5558,0
2009-04-13,5.5418,5.5616,5.3439,5.3934,18593,0
2009-04-14,5.2548,5.5517,5.2449,5.3439,18062,0
2009-04-15,5.5319,5.6111,5.2251,5.3439,3330,0
2009-04-16,5.1658,5.3439,5.1658,5.2251,7680,0
2009-04-17,5.1757,5.2944,5.1658,5.2449,10019,0
2009-04-20,5.2054,5.3043,5.2054,5.2845,1138,0
2009-04-21,5.2054,5.2647,5.2054,5.2647,2829,0
2009-04-22,5.2548,5.522,5.1163,5.1559,12409,0
2009-04-23,5.0173,5.3439,5.0173,5.3439,8993,0
2009-04-24,5.3538,5.4528,5.2845,5.4528,4850,0
2009-04-27,5.3439,5.4824,5.3439,5.4033,10206,0
2009-04-28,5.4429,5.4429,5.2944,5.2944,6676,0
2009-04-29,5.4132,5.8783,5.4132,5.621,14735,0
2009-04-30,5.6408,5.6903,5.5814,5.6606,6720,0
2009-05-01,5.6507,5.7496,5.6507,5.6606,9462,0
2009-05-04,5.5319,5.9377,5.5319,5.7199,4176,0
2009-05-05,5.809,6.0762,5.4231,5.7397,19066,0
2009-05-06,5.7397,5.809,5.7002,5.809,8337,0
2009-05-07,5.809,5.9179,5.809,5.8585,3183,0
2009-05-08,5.8585,6.0663,5.8189,6.0663,8589,0
2009-05-11,5.9278,5.9476,5.4626,5.4626,16182,0
2009-05-12,5.7694,5.7892,5.6804,5.7595,2883,0
2009-05-13,5.7298,6.3434,5.5814,5.9377,13256,0
2009-05-14,5.6309,5.7002,5.3934,5.621,17748,0
2009-05-15,5.8585,5.9278,5.621,5.7595,14177,0
2009-05-18,5.8981,6.1455,5.621,6.1455,2703,0
2009-05-19,5.8783,5.8783,5.621,5.621,11034,0
2009-05-20,5.7991,5.7991,5.5814,5.5814,3709,0
2009-05-21,5.5814,5.5814,5.4528,5.5814,1970,0
2009-05-22,5.5616,5.6606,5.5616,5.621,18473,0
2009-05-26,5.621,5.6705,5.433,5.5715,4648,0
2009-05-27,5.6309,5.6309,5.4132,5.5715,1819,0
2009-05-28,5.433,5.433,5.3736,5.4033,5477,0
2009-05-29,5.5022,5.809,5.4923,5.809,5640,0
2009-06-01,5.621,5.621,5.4231,5.5022,6550,0
2009-06-02,5.6111,5.6111,5.334,5.5814,10822,0
2009-06-03,5.3538,5.433,5.2449,5.2944,11587,0
2009-06-04,5.2944,5.3934,5.2845,5.3835,4143,0
2009-06-05,5.3835,5.4923,5.334,5.4923,6189,0
2009-06-08,5.5022,5.522,5.4824,5.4824,5920,0
2009-06-09,5.4824,5.5319,5.4824,5.5319,3234,0
2009-06-10,5.433,5.5319,5.2251,5.4824,9413,0
2009-06-11,5.1559,5.3934,5.1559,5.2152,10902,0
2009-06-12,5.433,5.433,5.1559,5.1559,707,0
2009-06-15,5.1658,5.1658,5.047,5.0569,10075,0
2009-06-16,4.9777,5.235,4.6908,4.9184,20614,0
2009-06-17,4.8194,4.8887,4.7798,4.8887,9085,0
2009-06-18,5.047,5.1559,5.047,5.1559,707,0
2009-06-19,5.1757,5.3934,5.1559,5.235,14464,0
2009-06-22,5.1064,5.1064,4.9678,4.9678,1898,0
2009-06-23,4.9777,5.1361,4.5423,4.9777,7783,0
2009-06-24,4.8491,4.9184,4.8491,4.8788,3333,0
2009-06-25,4.8491,4.9184,4.6512,4.7699,9701,0
2009-06-26,4.7996,4.9184,4.7996,4.9184,1819,0
2009-06-29,4.9085,4.9085,4.7402,4.8392,3102,0
2009-06-30,4.7699,5.1559,4.7699,4.7798,2880,0
2009-07-01,4.8986,4.8986,4.7303,4.7303,606,0
2009-07-02,4.7798,4.8788,4.7798,4.7996,485,0
2009-07-06,4.9678,5.0767,4.8788,4.9678,3551,0
2009-07-07,4.9678,4.9678,4.5522,4.9678,8060,0
2009-07-08,4.572,4.8887,4.572,4.8887,909,0
2009-07-09,4.7006,4.7996,4.6017,4.7303,4123,0
2009-07-10,4.6908,4.9382,4.6908,4.9382,707,0
2009-07-13,4.6908,4.7798,4.6908,4.7798,3035,0
2009-07-14,4.7105,5.2746,4.7105,5.0767,14985,0
2009-07-15,5.3934,6.0663,5.2449,5.809,44744,0
2009-07-16,6.1059,6.1851,5.809,5.8585,51092,0
2009-07-17,5.809,6.3632,5.809,6.1356,83818,0
2009-07-20,6.2741,6.4918,6.1356,6.1851,38312,0
2009-07-21,6.1851,6.4226,6.1257,6.1851,77875,0
2009-07-22,6.3434,6.7491,6.3137,6.5611,52392,0
2009-07-23,6.7096,6.9669,6.5611,6.6502,37539,0
2009-07-24,6.8778,7.0262,6.5908,6.8877,54759,0
2009-07-27,7.0361,7.1648,6.8877,6.9965,40537,0
2009-07-28,6.9768,7.2934,6.8382,7.1252,23864,0
2009-07-29,7.0163,7.1054,6.9372,7.0262,15853,0
2009-07-30,7.0262,7.1252,6.6898,6.7294,36215,0
2009-07-31,6.7986,6.9372,6.4721,6.6205,9347,0
2009-08-03,6.3632,7.0559,6.3533,6.5611,21921,0
2009-08-04,6.4721,6.9866,6.4226,6.6601,38015,0
2009-08-05,6.759,6.9866,6.4325,6.9866,26479,0
2009-08-06,6.8778,6.8778,6.3533,6.3533,17526,0
2009-08-07,6.3533,6.6997,6.0366,6.5611,18204,0
2009-08-10,6.3632,6.759,6.1752,6.1851,11001,0
2009-08-11,6.2939,6.6898,5.9377,5.9377,22398,0
2009-08-12,6.1752,6.4424,5.8684,5.8684,36671,0
2009-08-13,5.908,5.9871,5.6804,5.7002,31455,0
2009-08-14,5.7199,5.809,5.2449,5.2449,33950,0
2009-08-17,5.0668,5.2746,5.0668,5.1856,38264,0
2009-08-18,5.4429,5.809,5.3538,5.809,40688,0
2009-08-19,5.6408,5.7595,5.433,5.621,13660,0
2009-08-20,5.4923,5.809,5.4923,5.6804,13483,0
2009-08-21,5.5418,5.8684,5.5319,5.621,11335,0
2009-08-24,5.9179,5.9179,5.5517,5.621,4648,0
2009-08-25,5.7199,5.9476,5.5616,5.9476,20059,0
2009-08-26,5.8585,5.8585,5.5022,5.5022,4025,0
2009-08-27,5.5418,5.6012,5.4132,5.5814,9751,0
2009-08-28,5.5814,5.621,5.5517,5.621,2808,0
2009-08-31,5.621,5.7101,5.4626,5.621,10206,0
2009-09-01,5.908,5.9674,5.6507,5.6606,17889,0
2009-09-02,5.621,5.7101,5.5319,5.7101,10114,0
2009-09-03,5.6705,5.9377,5.621,5.6804,14400,0
2009-09-04,5.621,5.6309,5.522,5.5319,6917,0
2009-09-08,5.5814,5.9476,5.5814,5.6804,8062,0
2009-09-09,5.4132,5.8783,5.4132,5.7991,11416,0
2009-09-10,5.6804,5.7793,5.5616,5.7793,4042,0
2009-09-11,5.8585,5.8585,5.621,5.6606,10721,0
2009-09-14,5.7397,5.8585,5.7199,5.7199,15336,0
2009-09-15,5.7199,5.7793,5.7199,5.7199,15592,0
2009-09-16,5.7595,5.7694,5.2251,5.621,18445,0
2009-09-17,5.522,5.8288,5.4231,5.4824,2410,0
2009-09-18,5.522,5.7002,5.522,5.7002,3190,0
2009-09-21,5.522,5.6606,5.522,5.621,3908,0
2009-09-22,5.621,5.621,5.5319,5.5418,3684,0
2009-09-23,5.4824,5.5319,5.4725,5.5022,6221,0
2009-09-24,5.433,5.6705,5.433,5.5418,2300,0
2009-09-25,5.6012,5.621,5.5022,5.5121,6438,0
2009-09-28,5.5814,5.6012,5.4429,5.6012,2149,0
2009-09-30,5.1658,5.6606,5.1658,5.433,5894,0
2009-10-01,5.5022,5.6111,5.3934,5.5418,1713,0
2009-10-02,5.3637,5.6111,5.3439,5.5715,2466,0
2009-10-05,5.4033,5.4033,4.9777,5.1262,15714,0
2009-10-06,5.1559,5.1559,4.9678,5.0569,2785,0
2009-10-07,5.0569,5.0569,4.8788,5.0569,8160,0
2009-10-08,4.8788,5.0074,4.5918,5.0074,28798,0
2009-10-09,4.8887,5.0569,4.8887,4.9678,11026,0
2009-10-12,5.0668,5.1064,4.9184,5.0569,3979,0
2009-10-13,5.0569,5.4824,5.0569,5.0569,3961,0
2009-10-14,5.0569,5.0569,5.0173,5.0173,707,0
2009-10-15,5.0074,5.0074,4.671,4.8293,15658,0
2009-10-16,4.8095,4.8887,4.6017,4.8887,19404,0
2009-10-19,5.047,5.1262,4.8788,5.1262,3521,0
2009-10-20,5.1559,5.1559,4.9184,5.0965,15542,0
2009-10-21,5.0965,5.2944,4.9876,5.1163,5861,0
2009-10-22,5.2152,5.2152,5.0272,5.2152,2213,0
2009-10-23,5.0965,5.2152,4.9184,4.9678,3941,0
2009-10-26,4.8689,5.4132,4.8392,5.1955,6546,0
2009-10-27,5.0272,5.3835,4.6908,4.9975,7824,0
2009-10-28,4.9975,5.0272,4.5423,4.6413,20811,0
2009-10-29,4.6413,4.9481,4.4335,4.4335,17542,0
2009-10-30,4.7402,4.8194,4.2256,4.2256,24668,0
2009-11-02,4.285,4.6611,4.285,4.6215,7364,0
2009-11-03,4.7006,4.9382,4.6908,4.9184,2947,0
2009-11-04,4.9382,4.9382,4.5423,4.8788,1314,0
2009-11-05,4.8194,5.0173,4.5423,4.8491,930,0
2009-11-06,4.7006,4.9184,4.4335,4.6512,2031,0
2009-11-09,4.6116,4.8689,4.5918,4.8293,2021,0
2009-11-10,4.8194,4.8194,4.5918,4.8095,2391,0
2009-11-11,4.7303,4.8293,4.5423,4.6908,7504,0
2009-11-13,4.7303,4.8293,4.6413,4.6413,5961,0
2009-11-16,4.859,4.8788,4.6908,4.7798,11134,0
2009-11-17,4.7006,4.7204,4.5819,4.6512,9196,0
2009-11-18,4.7798,4.7798,4.6413,4.6908,4848,0
2009-11-19,4.6413,4.6413,4.5027,4.5918,8256,0
2009-11-20,4.5423,4.6413,4.5423,4.6413,2829,0
2009-11-23,4.5918,4.6908,4.4631,4.4829,22780,0
2009-11-24,4.8392,4.8392,4.285,4.473,7761,0
2009-11-25,4.4532,4.7798,4.4532,4.7798,27153,0
2009-11-27,4.7996,5.1559,4.5423,5.0569,2587,0
2009-11-30,4.8788,5.0371,4.7501,4.9678,3031,0
2009-12-01,4.9579,4.9579,4.8788,4.8788,6888,0
2009-12-02,4.8788,5.0767,4.8788,5.0668,10341,0
2009-12-03,5.1559,5.2449,4.8293,5.1262,9398,0
2009-12-04,5.0569,5.1955,4.6512,4.6512,4093,0
2009-12-07,4.5918,4.8788,4.5918,4.7897,5861,0
2009-12-08,4.7303,4.8788,4.7303,4.8788,808,0
2009-12-09,4.7105,5.433,4.6413,5.3043,21308,0
2009-12-10,5.6408,5.6408,5.3142,5.5121,3302,0
2009-12-11,5.7298,5.7397,5.5121,5.621,13262,0
2009-12-14,5.6606,5.7397,5.6309,5.7397,13686,0
2009-12-15,5.7496,5.908,5.621,5.7496,29264,0
2009-12-16,5.7397,5.7397,5.4033,5.4429,2223,0
2009-12-17,5.7199,5.7892,5.6111,5.6606,9579,0
2009-12-18,5.6111,5.7496,5.6111,5.7496,8168,0
2009-12-21,5.6606,5.7496,5.6111,5.7002,15161,0
2009-12-22,5.7397,5.7397,5.6309,5.7101,13804,0
2009-12-23,5.621,5.6903,5.621,5.6804,9461,0
2009-12-24,5.6408,5.6903,5.621,5.621,1583,0
2009-12-28,5.6111,5.6903,5.6111,5.6705,1623,0
2009-12-29,5.6111,5.6111,5.1856,5.2746,12791,0
2009-12-30,5.2944,5.6804,5.0866,5.3934,32637,0
2009-12-31,5.1757,5.4824,5.1757,5.3736,15810,0
2010-01-04,5.4725,5.4923,5.4033,5.4923,657,0
2010-01-05,5.4231,5.5121,5.4132,5.4824,5058,0
2010-01-06,5.5517,5.6408,5.4429,5.6309,4113,0
2010-01-07,5.4626,5.6408,5.4429,5.6309,21560,0
2010-01-08,5.5616,5.7002,5.5616,5.7002,6063,0
2010-01-11,5.6507,5.7002,5.6507,5.7002,6718,0
2010-01-12,5.6111,5.7002,5.6111,5.7002,3840,0
2010-01-13,5.6408,5.7496,5.6408,5.7496,4749,0
2010-01-14,5.4429,5.7496,5.4429,5.7496,2927,0
2010-01-15,5.5715,5.7496,5.5715,5.7397,808,0
2010-01-19,5.5814,5.7298,5.522,5.5319,3241,0
2010-01-20,5.5121,5.7002,5.5121,5.5121,3840,0
2010-01-21,5.5121,5.6408,5.4429,5.6408,3840,0
2010-01-22,5.522,5.522,5.3736,5.4626,6255,0
2010-01-25,5.4033,5.5022,5.3934,5.5022,707,0
2010-01-26,5.4231,5.6408,5.4231,5.6408,1425,0
2010-01-27,5.4231,5.5616,5.4231,5.5616,303,0
2010-01-28,5.4231,5.5616,5.4231,5.5616,5004,0
2010-01-29,5.6309,5.6309,5.4231,5.4231,2021,0
2010-02-01,5.4824,5.6111,5.4132,5.6111,835,0
2010-02-02,5.4528,5.6903,5.4528,5.6408,2835,0
2010-02-03,5.5121,5.5319,5.4132,5.522,3183,0
2010-02-04,5.3736,5.3736,5.334,5.334,6078,0
2010-02-05,5.5913,5.5913,5.3241,5.3241,1829,0
2010-02-08,5.2845,5.5022,5.2746,5.5022,1026,0
2010-02-09,5.5121,5.5121,5.3043,5.4824,3126,0
2010-02-10,5.3241,5.5022,5.3241,5.5022,202,0
2010-02-11,5.4132,5.6705,5.3736,5.6705,2122,0
2010-02-12,5.4231,5.6705,5.4132,5.6705,2223,0
2010-02-16,5.6705,5.6705,5.3835,5.4132,6957,0
2010-02-17,5.4033,5.6507,5.2845,5.4033,3646,0
2010-02-18,5.3736,5.4824,5.2845,5.2845,14818,0
2010-02-19,5.2746,5.3835,5.2746,5.2746,8685,0
2010-02-22,5.2746,5.3241,5.2746,5.3142,3391,0
2010-02-23,5.2845,5.3241,5.2746,5.3241,1314,0
2010-02-24,5.2746,5.2944,5.2251,5.2944,3015,0
2010-02-25,5.235,5.3241,5.1163,5.3241,4578,0
2010-02-26,5.1262,5.3241,5.1262,5.3241,1314,0
2010-03-01,5.1757,5.2251,5.146,5.2251,4507,0
2010-03-02,5.2054,5.2054,5.1955,5.2054,1213,0
2010-03-03,5.2251,5.2449,5.2251,5.2251,1667,0
2010-03-04,5.2845,5.2845,5.235,5.2449,2880,0
2010-03-05,5.3241,5.522,5.3241,5.522,18222,0
2010-03-08,5.4725,5.5616,5.4725,5.5616,3458,0
2010-03-09,5.5121,5.5517,5.4923,5.5517,4058,0
2010-03-10,5.5616,5.6903,5.5616,5.6309,6124,0
2010-03-11,5.5616,5.6408,5.5121,5.6408,9271,0
2010-03-12,5.6111,5.621,5.3637,5.5517,8573,0
2010-03-15,5.3835,5.6111,5.3736,5.6012,4244,0
2010-03-16,5.5022,5.5121,5.4231,5.5121,1561,0
2010-03-17,5.6408,5.7496,5.4824,5.7496,5207,0
2010-03-18,5.6705,5.7298,5.4626,5.7298,3061,0
2010-03-22,5.3934,5.7496,5.3934,5.7496,5507,0
2010-03-23,5.7496,5.8387,5.5022,5.8387,5356,0
2010-03-24,5.7496,5.7496,5.5616,5.6309,4123,0
2010-03-25,5.5814,5.7002,5.5814,5.7002,3234,0
2010-03-26,5.6507,5.8288,5.6507,5.7595,16095,0
2010-03-29,5.7496,5.8387,5.7496,5.7892,1115,0
2010-03-30,5.9179,5.9377,5.8486,5.9377,10663,0
2010-03-31,5.9377,5.9674,5.7397,5.9377,4847,0
2010-04-01,5.9377,5.9377,5.6606,5.6606,1757,0
2010-04-05,5.6804,5.7991,5.6705,5.7991,3014,0
2010-04-06,5.7496,5.8981,5.7496,5.8882,10556,0
2010-04-07,5.9575,5.9871,5.7101,5.9871,14553,0
2010-04-08,5.9377,5.9377,5.8189,5.9377,909,0
2010-04-09,5.9377,6.2049,5.8783,6.0861,16921,0
2010-04-12,6.1653,6.284,6.1257,6.2741,18590,0
2010-04-13,6.2741,6.2741,6.1851,6.2741,8908,0
2010-04-14,6.2741,6.3731,6.2444,6.3731,27778,0
2010-04-15,6.4226,6.5908,6.383,6.4819,25396,0
2010-04-16,6.5116,6.571,6.3236,6.4424,6417,0
2010-04-19,6.3236,6.383,6.2345,6.383,36472,0
2010-04-20,6.3335,6.4721,6.3335,6.4028,6164,0
2010-04-21,6.4127,6.6601,6.1851,6.6304,34882,0
2010-04-22,6.5611,6.6997,6.2741,6.6106,21624,0
2010-04-23,6.6601,6.858,6.4721,6.8481,40822,0
2010-04-26,6.7986,7.0658,6.7096,7.046,47071,0
2010-04-27,7.046,7.046,6.8283,6.8976,3658,0
2010-04-28,6.9471,7.046,6.8481,6.9768,9433,0
2010-04-29,6.9768,7.2637,6.9768,7.2637,17366,0
2010-04-30,7.2736,7.5606,7.1846,7.5408,43034,0
2010-05-03,7.5408,7.6695,7.2538,7.6695,11924,0
2010-05-04,7.2736,7.6596,7.2736,7.5705,2173,0
2010-05-05,7.432,7.5111,7.0955,7.3726,11757,0
2010-05-06,7.2835,7.2835,6.8976,7.1846,11989,0
2010-05-07,7.1846,7.1846,6.2345,6.9965,26150,0
2010-05-10,6.9372,7.2637,6.3731,6.9965,17935,0
2010-05-11,6.8976,7.0955,6.7294,6.7294,13742,0
2010-05-12,6.6601,6.8085,6.5314,6.7986,6276,0
2010-05-13,6.5611,6.571,6.3236,6.3632,11297,0
2010-05-14,6.2741,6.2741,5.7496,5.8684,21222,0
2010-05-17,5.9674,5.9674,5.6111,5.7002,6708,0
2010-05-18,5.7101,5.7101,5.3637,5.4725,20430,0
2010-05-19,5.4231,5.5517,5.4231,5.4231,6161,0
2010-05-20,5.4132,5.4626,5.1361,5.2449,19913,0
2010-05-21,5.1262,5.1262,4.9184,5.0272,32257,0
2010-05-24,4.9283,4.9975,4.8392,4.9876,24317,0
2010-05-25,4.8095,5.4132,4.7996,5.3241,24971,0
2010-05-26,5.4132,5.4626,5.2054,5.3538,3031,0
2010-05-27,5.4626,5.522,5.2251,5.2845,6509,0
2010-05-28,5.3637,5.3637,5.2746,5.2746,11520,0
2010-06-01,5.3736,6.0663,5.3637,5.809,21281,0
2010-06-02,5.7991,6.2444,5.7991,6.1851,14284,0
2010-06-03,6.0465,6.0465,5.7496,5.9377,3767,0
2010-06-04,5.908,6.3236,5.7002,6.0465,9222,0
2010-06-07,5.908,6.0069,5.7397,5.7397,2253,0
2010-06-08,5.6507,5.7002,5.5616,5.7002,505,0
2010-06-10,5.7496,5.9871,5.7496,5.8189,28157,0
2010-06-11,5.7496,5.8486,5.7496,5.8486,14561,0
2010-06-14,5.8486,5.8882,5.6705,5.7496,11739,0
2010-06-15,5.7496,5.9476,5.6507,5.9278,23572,0
2010-06-16,6.0366,6.1356,5.9179,6.0861,25505,0
2010-06-17,6.0663,6.2049,5.9476,6.1356,6230,0
2010-06-18,6.1356,6.2543,6.0267,6.1356,5816,0
2010-06-21,6.0366,6.1752,5.8882,6.0861,9074,0
2010-06-22,6.0861,6.0861,5.7397,5.8783,15421,0
2010-06-23,5.9377,5.9871,5.8189,5.9179,7039,0
2010-06-24,5.7595,5.8981,5.6903,5.8783,8791,0
2010-06-25,5.9377,5.9377,5.8387,5.8387,3748,0
2010-06-28,5.7991,6.1356,5.7991,6.0564,17310,0
2010-06-29,5.8189,5.9772,5.7397,5.8486,6994,0
2010-06-30,5.9179,6.1356,5.9179,6.1158,27345,0
2010-07-01,6.0861,6.4226,6.0366,6.3731,39978,0
2010-07-02,6.2741,6.383,5.9278,6.284,15392,0
2010-07-06,6.4226,6.5116,6.0762,6.0762,10890,0
2010-07-07,6.096,6.3236,5.9871,5.9871,6871,0
2010-07-08,5.9179,6.096,5.8684,5.8783,3150,0
2010-07-09,5.8684,6.0069,5.7496,5.7991,12483,0
2010-07-12,5.7002,5.9674,5.7002,5.8783,11621,0
2010-07-13,5.8288,6.0861,5.8288,6.0762,5885,0
2010-07-14,6.0861,6.0861,5.9871,6.0366,15569,0
2010-07-15,6.0861,6.1554,5.9871,6.0366,6133,0
2010-07-16,5.9674,6.0366,5.9674,5.9871,3840,0
2010-07-19,5.9772,6.0267,5.9278,5.9772,6366,0
2010-07-20,5.9377,5.9575,5.908,5.9575,4345,0
2010-07-21,6.0069,6.0069,5.8486,5.8882,8779,0
2010-07-22,5.9377,5.9871,5.8288,5.9377,1920,0
2010-07-23,5.9871,6.1356,5.9871,6.0366,2182,0
2010-07-26,6.0366,6.1356,6.0366,6.0564,1424,0
2010-07-27,6.0861,6.2444,5.9772,6.2444,14429,0
2010-07-28,6.2444,6.4226,6.2345,6.3038,13489,0
2010-07-29,6.3236,6.383,6.1851,6.2741,4194,0
2010-07-30,6.1851,6.4721,6.1851,6.4424,7297,0
2010-08-02,6.4226,6.5215,6.383,6.4721,6303,0
2010-08-03,6.4127,6.5215,6.3335,6.4819,13163,0
2010-08-04,6.5314,6.5908,6.4226,6.5116,2930,0
2010-08-05,6.3731,6.5809,6.3731,6.5314,12869,0
2010-08-06,6.4523,6.7096,6.4523,6.6106,28189,0
2010-08-09,6.6799,6.6799,6.5215,6.6106,7045,0
2010-08-10,6.6502,6.6799,6.6106,6.6106,5558,0
2010-08-11,6.5215,6.5215,6.2345,6.4523,6520,0
2010-08-12,6.7096,6.7096,6.0465,6.1455,10847,0
2010-08-13,6.0465,6.5611,5.9476,6.0663,23752,0
2010-08-16,5.9476,6.2148,5.8684,5.9377,20824,0
2010-08-17,5.997,6.2049,5.9377,5.9377,8716,0
2010-08-18,5.8981,6.0465,5.8981,5.9575,3587,0
2010-08-19,5.8981,6.0366,5.8981,5.997,2021,0
2010-08-20,6.0663,6.1653,6.0366,6.1653,2871,0
2010-08-23,6.2939,6.3632,6.1851,6.2741,4693,0
2010-08-24,6.1356,6.2345,6.1356,6.1851,2230,0
2010-08-25,6.0861,6.2246,6.0861,6.1059,1271,0
2010-08-26,6.2642,6.284,6.1356,6.2148,2678,0
2010-08-27,6.2148,6.2148,6.1851,6.1851,455,0
2010-08-30,6.1851,6.1851,5.8882,5.9377,10031,0
2010-08-31,5.9871,5.997,5.7892,5.8387,8484,0
2010-09-01,6.195,6.195,6.096,6.1752,1112,0
2010-09-02,5.9871,6.0366,5.9871,6.0168,1768,0
2010-09-03,5.997,6.0861,5.9377,6.0564,2738,0
2010-09-07,5.997,6.2345,5.8882,6.0366,12367,0
2010-09-08,5.9476,6.1356,5.9476,6.1356,1920,0
2010-09-09,6.1356,6.1356,6.1356,6.1356,303,0
2010-09-10,5.9871,6.1257,5.9377,6.1257,3773,0
2010-09-13,6.1554,6.1653,5.9377,6.0366,10589,0
2010-09-14,5.9476,5.9871,5.8882,5.9871,7579,0
2010-09-15,6.0366,6.0564,5.8783,5.8783,3537,0
2010-09-16,6.1356,6.1356,5.8684,5.9278,3479,0
2010-09-17,5.9377,6.0366,5.9377,5.9674,3031,0
2010-09-20,5.9377,5.9871,5.8684,5.9278,707,0
2010-09-21,5.8783,5.9278,5.8783,5.9278,303,0
2010-09-22,5.9278,5.9377,5.9179,5.9278,1061,0
2010-09-23,5.8684,5.9377,5.8585,5.8585,14069,0
2010-09-24,5.7397,5.8585,5.7397,5.8387,4335,0
2010-09-27,5.8387,5.8387,5.7496,5.7496,1010,0
2010-09-28,5.7991,5.8981,5.7991,5.8882,3982,0
2010-09-29,5.7892,5.8387,5.7101,5.8288,4143,0
2010-09-30,5.9179,5.9179,5.8387,5.8387,9426,0
2010-10-01,5.8387,5.8882,5.8387,5.8387,1314,0
2010-10-04,5.8684,5.8882,5.6903,5.7694,707,0
2010-10-05,5.7298,5.7298,5.5418,5.7199,2324,0
2010-10-06,5.6408,5.7397,5.6408,5.7101,1450,0
2010-10-07,5.5913,5.7793,5.5616,5.7397,16596,0
2010-10-08,5.7496,5.8486,5.6309,5.7496,3537,0
2010-10-11,5.6606,5.6606,5.5913,5.6606,1617,0
2010-10-12,5.5715,5.8882,5.5715,5.8288,25159,0
2010-10-13,5.9377,5.9377,5.7793,5.7892,3375,0
2010-10-14,5.7496,5.9278,5.7496,5.7892,5707,0
2010-10-15,5.7298,5.7991,5.7298,5.7991,8416,0
2010-10-18,5.908,5.908,5.8387,5.8387,707,0
2010-10-19,5.8783,5.8783,5.7496,5.7496,4219,0
2010-10-20,5.7397,5.8387,5.6903,5.8288,4173,0
2010-10-21,5.7397,5.7694,5.6012,5.6012,7704,0
2010-10-22,5.6606,5.7298,5.6309,5.6408,19807,0
2010-10-25,5.5418,5.6705,5.5418,5.5913,10676,0
2010-10-26,5.5913,5.6012,5.4725,5.4923,16913,0
2010-10-27,5.4923,5.4923,5.3043,5.4429,14753,0
2010-10-28,5.4528,5.4528,5.2746,5.4033,7478,0
2010-10-29,5.3934,5.4033,5.3439,5.3439,6583,0
2010-11-01,5.4725,5.5022,5.4132,5.4429,7270,0
2010-11-02,5.4231,5.4429,5.4231,5.4429,1112,0
2010-11-03,5.4231,5.7397,5.4231,5.7199,6424,0
2010-11-04,5.6408,5.7892,5.5418,5.7397,4522,0
2010-11-05,5.8387,6.4721,5.5022,6.3137,46540,0
2010-11-08,6.3632,6.383,6.0366,6.284,41220,0
2010-11-09,6.284,6.3236,6.1257,6.1257,36711,0
2010-11-10,6.1851,6.1851,6.1158,6.1752,1819,0
2010-11-11,6.0663,6.284,6.0663,6.2543,4399,0
2010-11-12,6.1851,6.1851,6.1356,6.1356,5085,0
2010-11-15,6.1851,6.1851,6.1851,6.1851,1627,0
2010-11-16,6.1851,6.3731,6.096,6.2148,7417,0
2010-11-17,6.1158,6.3533,5.9476,5.9871,5953,0
2010-11-18,5.9871,6.0366,5.8981,6.0168,10668,0
2010-11-19,5.9871,5.9871,5.5814,5.809,23221,0
2010-11-22,5.7892,5.9278,5.7793,5.9278,332,0
2010-11-23,5.7991,5.8684,5.7199,5.7397,8589,0
2010-11-24,5.7397,5.9871,5.7397,5.9278,9791,0
2010-11-26,5.9377,5.9377,5.8387,5.8783,2128,0
2010-11-29,6.0861,6.0861,5.6903,5.7595,2930,0
2010-11-30,5.6903,5.8288,5.6804,5.6804,4462,0
2010-12-01,5.908,5.9476,5.7595,5.8585,7932,0
2010-12-02,5.9377,6.096,5.8189,5.8882,12707,0
2010-12-03,5.8882,5.8882,5.8189,5.8585,7028,0
2010-12-06,5.7991,5.7991,5.6606,5.7199,10708,0
2010-12-07,5.7298,5.8981,5.7298,5.8783,9326,0
2010-12-08,5.8288,5.8981,5.7397,5.7397,7175,0
2010-12-09,5.4626,5.7793,5.4626,5.6705,7287,0
2010-12-10,5.6012,5.7595,5.5814,5.6903,5094,0
2010-12-13,5.7298,5.7298,5.4626,5.4824,13024,0
2010-12-14,5.5814,5.7496,5.5022,5.6309,16276,0
2010-12-15,5.7595,5.8387,5.6408,5.8387,24077,0
2010-12-16,5.8684,5.8684,5.7298,5.7595,22729,0
2010-12-17,5.7496,5.8783,5.7496,5.8684,2679,0
2010-12-20,5.9179,6.0168,5.8486,5.9377,14126,0
2010-12-21,6.0267,6.2148,5.9476,6.1356,31478,0
2010-12-22,6.1356,6.1455,6.096,6.1455,19306,0
2010-12-23,6.1356,6.1851,5.9871,6.1752,41247,0
2010-12-27,6.1455,6.3929,6.1455,6.3533,22139,0
2010-12-28,6.3533,6.5512,6.3533,6.3533,12794,0
2010-12-29,6.4424,6.4424,6.1653,6.1653,16238,0
2010-12-30,6.1851,6.3137,6.1455,6.1851,3429,0
2010-12-31,6.1752,6.2345,6.096,6.1554,5663,0
2011-01-03,6.383,6.383,6.1851,6.1851,4913,0
2011-01-04,6.284,6.5017,6.1851,6.1851,20246,0
2011-01-05,6.2246,6.383,6.2246,6.3038,12932,0
2011-01-06,6.2444,6.383,6.2444,6.3533,16067,0
2011-01-07,6.3335,6.383,6.284,6.3533,16267,0
2011-01-10,6.3335,6.4523,6.3038,6.3434,3874,0
2011-01-11,6.2543,6.3533,6.2543,6.3038,22338,0
2011-01-12,6.3038,6.4325,6.2741,6.4325,4870,0
2011-01-13,6.3038,6.4325,6.284,6.3731,5134,0
2011-01-14,6.3335,6.5512,6.284,6.5512,9177,0
2011-01-18,6.4127,6.5314,6.383,6.4523,5690,0
2011-01-19,6.4819,6.4819,6.3434,6.383,18970,0
2011-01-20,6.3434,6.4622,6.1851,6.3335,4864,0
2011-01-21,6.3137,6.4523,6.3038,6.3038,10083,0
2011-01-24,6.3236,6.4523,6.3236,6.3632,5383,0
2011-01-25,6.4028,6.7096,6.4028,6.67,6822,0
2011-01-26,6.6799,6.8184,6.6304,6.6799,21277,0
2011-01-27,6.6502,6.6997,6.5314,6.5314,5421,0
2011-01-28,6.7195,6.9273,6.5809,6.6304,19644,0
2011-01-31,6.7392,6.8382,6.6403,6.8085,11613,0
2011-02-01,6.8382,6.8382,6.5908,6.6007,24597,0
2011-02-02,6.5908,6.8184,6.5908,6.6799,8417,0
2011-02-03,6.759,6.7689,6.6007,6.7294,10400,0
2011-02-04,6.6502,6.7294,6.6106,6.6898,9800,0
2011-02-07,6.571,6.6898,6.5512,6.5809,5116,0
2011-02-08,6.6403,6.9075,6.6403,6.8382,9399,0
2011-02-09,6.8085,6.9075,6.8085,6.9075,8547,0
2011-02-10,6.9075,6.9075,6.7294,6.8778,3429,0
2011-02-11,6.7788,6.9273,6.7788,6.9273,5745,0
2011-02-14,6.9174,7.0757,6.7788,7.0559,5984,0
2011-02-15,7.0262,7.0262,6.8283,7.0262,3436,0
2011-02-16,6.9075,6.9471,6.7887,6.8877,3999,0
2011-02-18,6.9273,7.0361,6.9273,7.0361,11318,0
2011-02-22,7.0361,7.0361,6.9273,6.9273,12468,0
2011-02-23,6.9372,6.9372,6.8778,6.9372,4278,0
2011-02-24,6.9174,7.4122,6.9174,7.2538,34693,0
2011-02-25,7.3231,7.3231,7.0955,7.1153,7800,0
2011-02-28,7.2341,7.4419,7.1846,7.2538,7688,0
2011-03-01,7.2835,7.4419,7.1549,7.1747,7712,0
2011-03-02,7.6002,7.6398,7.145,7.3132,8276,0
2011-03-03,7.3726,7.3726,7.3231,7.3726,964,0
2011-03-04,7.3924,7.521,7.3726,7.3726,10283,0
2011-03-07,7.3825,7.3825,7.3231,7.3231,11352,0
2011-03-08,7.333,7.333,7.3033,7.3033,12948,0
2011-03-09,7.3627,7.3627,7.2637,7.3231,13925,0
2011-03-10,7.2637,7.3231,7.2637,7.3231,3195,0
2011-03-11,7.2835,7.3528,7.0856,7.3231,4748,0
2011-03-14,7.1945,7.3231,7.1252,7.3231,2441,0
2011-03-15,7.1252,7.2242,6.9372,7.2242,5618,0
2011-03-16,7.1648,7.1648,6.9768,6.9965,16487,0
2011-03-17,7.0559,7.0559,6.9669,6.9669,15109,0
2011-03-18,6.9372,7.145,6.7294,6.9273,13743,0
2011-03-21,6.6601,6.8382,6.6502,6.8382,14551,0
2011-03-22,6.6502,6.8382,6.6304,6.8184,11262,0
2011-03-23,6.7294,6.7788,6.6403,6.7788,8780,0
2011-03-24,6.6502,6.957,6.6502,6.957,14047,0
2011-03-25,6.957,7.0064,6.8283,6.9273,3741,0
2011-03-28,6.8778,6.8778,6.7788,6.8283,10176,0
2011-03-29,6.9273,6.9273,6.8778,6.9174,4961,0
2011-03-30,6.8283,6.9471,6.6799,6.7096,32235,0
2011-03-31,6.8184,6.8283,6.8184,6.8283,606,0
2011-04-01,6.8283,6.9669,6.8283,6.9669,7873,0
2011-04-04,6.9075,7.0064,6.8976,6.9075,3031,0
2011-04-05,6.9471,6.9471,6.8283,6.8877,1819,0
2011-04-06,6.8679,7.0658,6.7986,7.0262,8264,0
2011-04-07,6.9471,7.2242,6.9174,7.145,3537,0
2011-04-08,7.1252,7.1252,6.7788,6.9174,7175,0
2011-04-11,6.9768,6.9768,6.6106,6.6106,22272,0
2011-04-12,6.6304,6.7788,6.5809,6.6106,7147,0
2011-04-13,6.6106,6.7986,6.6106,6.6502,4670,0
2011-04-14,6.6403,6.8778,6.6403,6.8778,18238,0
2011-04-15,6.8481,6.9965,6.8481,6.8679,9600,0
2011-04-18,6.8877,6.8877,6.7491,6.858,2196,0
2011-04-19,6.7294,6.8085,6.7294,6.7788,2173,0
2011-04-20,6.7887,6.8085,6.7294,6.8085,658,0
2011-04-21,6.858,6.9075,6.858,6.858,4805,0
2011-04-25,6.8184,6.8382,6.7986,6.7986,3739,0
2011-04-26,6.7788,6.8778,6.6799,6.6799,3739,0
2011-04-27,6.7491,6.8679,6.7294,6.858,3093,0
2011-04-28,6.7788,6.9768,6.7788,6.9471,3719,0
2011-04-29,6.957,7.0262,6.9273,7.0064,6543,0
2011-05-02,6.9768,7.1252,6.9768,6.9866,5714,0
2011-05-03,7.0262,7.1252,7.0262,7.0757,7427,0
2011-05-04,7.0559,7.0559,7.0262,7.046,1881,0
2011-05-05,7.046,7.1054,7.0262,7.0955,3936,0
2011-05-06,6.9273,7.0955,6.9273,6.9768,1667,0
2011-05-09,7.0559,7.1252,7.0262,7.0262,2542,0
2011-05-10,7.0658,7.0658,7.0064,7.0262,6066,0
2011-05-11,7.0262,7.0262,6.9965,6.9965,6910,0
2011-05-12,7.1252,7.2637,7.0559,7.2637,27062,0
2011-05-13,7.2538,7.4221,7.2538,7.4122,25322,0
2011-05-16,7.4419,7.4419,7.3429,7.3627,20999,0
2011-05-17,7.432,7.5012,7.3429,7.4023,17248,0
2011-05-18,7.4221,7.4221,7.3429,7.4122,8750,0
2011-05-19,7.3231,7.4221,7.2835,7.3924,19189,0
2011-05-20,7.4221,7.4221,7.3231,7.3231,2324,0
2011-05-23,7.3231,7.4221,7.2934,7.3132,24092,0
2011-05-24,7.3231,7.3528,7.2736,7.3033,15627,0
2011-05-25,7.2835,7.3726,7.2736,7.3726,4803,0
2011-05-26,7.3429,7.3726,7.3132,7.3132,1617,0
2011-05-27,7.432,7.4914,7.3231,7.4617,6466,0
2011-05-31,7.6299,7.6299,7.5408,7.5507,22329,0
2011-06-01,7.5507,7.6002,7.5012,7.5705,2941,0
2011-06-02,7.5903,7.6101,7.521,7.521,5740,0
2011-06-03,7.5111,7.521,7.2934,7.4221,37287,0
2011-06-06,7.2242,7.432,7.2242,7.3726,34674,0
2011-06-07,7.2538,7.3825,7.1747,7.2242,6952,0
2011-06-08,7.2538,7.333,7.2439,7.2439,5507,0
2011-06-09,7.1747,7.3231,7.1747,7.3231,2995,0
2011-06-10,7.3132,7.3726,7.2934,7.3627,1405,0
2011-06-13,7.2341,7.3726,7.2341,7.3033,4032,0
2011-06-14,7.2242,7.3132,7.1846,7.2934,1829,0
2011-06-15,7.3033,7.3033,7.1747,7.2538,5511,0
2011-06-16,7.2242,7.2242,7.1747,7.1945,1718,0
2011-06-17,7.1945,7.2538,7.1747,7.2538,3790,0
2011-06-20,7.2637,7.3033,7.2242,7.3033,1039,0
2011-06-21,7.3231,7.3528,7.2044,7.2637,2021,0
2011-06-22,7.3033,7.3528,7.2242,7.2242,3951,0
2011-06-23,7.2538,7.2538,7.1747,7.1747,2154,0
2011-06-24,7.1351,7.2242,7.1252,7.1252,4647,0
2011-06-27,7.1054,7.2637,7.1054,7.145,1868,0
2011-06-28,7.0658,7.1153,7.0658,7.0757,556,0
2011-06-29,7.1351,7.1351,7.0559,7.1252,51790,0
2011-06-30,7.1054,7.1252,7.0658,7.1153,4257,0
2011-07-01,7.1549,7.1549,7.046,7.1054,5876,0
2011-07-05,7.1153,7.1153,6.9768,6.9965,2587,0
2011-07-06,6.9866,7.1054,6.9866,7.0856,2627,0
2011-07-07,7.0757,7.1648,6.9273,7.1351,6114,0
2011-07-08,7.1351,7.2934,7.1351,7.2242,7570,0
2011-07-11,7.3231,8.1742,7.1747,8.1742,57058,0
2011-07-12,8.2039,8.2039,7.333,7.6002,49194,0
2011-07-13,7.5507,7.6596,7.2934,7.5804,9336,0
2011-07-14,7.6596,7.6596,7.3033,7.4617,12052,0
2011-07-15,7.6101,7.6101,7.4716,7.4716,2577,0
2011-07-18,7.5606,7.62,7.4122,7.62,6592,0
2011-07-19,7.6398,7.6695,7.5705,7.5705,2396,0
2011-07-20,7.6695,7.6695,7.5012,7.5012,8878,0
2011-07-21,7.4716,7.6695,7.4716,7.5309,3133,0
2011-07-22,7.5309,8.0257,7.5309,7.7091,4161,0
2011-07-25,7.7585,7.7684,7.4617,7.4617,5809,0
2011-07-26,7.808,7.808,7.5705,7.62,8468,0
2011-07-27,7.7684,7.7684,7.5606,7.6695,4963,0
2011-07-28,7.6695,7.8179,7.6695,7.719,6324,0
2011-07-29,7.7091,7.719,7.6992,7.719,2198,0
2011-08-01,7.7783,8.0554,7.719,7.8476,12701,0
2011-08-02,7.9268,8.3127,7.9268,8.1544,20092,0
2011-08-03,8.1544,8.2138,7.907,8.0653,12769,0
2011-08-04,8.1148,8.1148,7.6299,7.7684,9516,0
2011-08-05,7.719,7.9664,7.6695,7.8179,8056,0
2011-08-08,7.8179,7.907,7.4716,7.5705,20410,0
2011-08-09,7.7882,7.7981,7.4815,7.719,7389,0
2011-08-10,7.4815,7.6497,7.4716,7.4914,6687,0
2011-08-11,7.5804,7.6497,7.1351,7.6002,7842,0
2011-08-12,7.3231,7.5705,7.3231,7.4914,1415,0
2011-08-15,7.1252,7.2341,6.9471,7.1648,20493,0
2011-08-16,7.0559,7.2439,7.046,7.0955,11667,0
2011-08-17,7.2143,7.3132,7.0064,7.0064,13238,0
2011-08-18,6.9372,7.1648,6.8382,6.9372,10405,0
2011-08-19,6.9471,7.145,6.9273,7.145,3446,0
2011-08-22,7.046,7.0856,6.9471,6.9669,4762,0
2011-08-23,7.0163,7.3726,7.0163,7.1747,13772,0
2011-08-24,7.2143,7.3528,7.2143,7.2637,606,0
2011-08-25,7.1747,7.3627,7.1747,7.1846,733,0
2011-08-26,7.2637,7.3627,7.2637,7.3627,2817,0
2011-08-29,7.3726,7.3726,7.2637,7.3726,4497,0
2011-08-30,7.3726,7.3726,7.3726,7.3726,267,0
2011-08-31,7.0064,7.3825,7.0064,7.3726,5248,0
2011-09-01,7.2538,7.4023,7.2538,7.3924,1415,0
2011-09-02,7.3132,7.4914,7.3132,7.3231,606,0
2011-09-06,7.3528,7.4518,7.2143,7.2143,1184,0
2011-09-07,7.2934,7.2934,7.1846,7.2538,2062,0
2011-09-08,7.2242,7.2242,7.1252,7.1252,2063,0
2011-09-09,7.1351,7.1351,7.0757,7.0757,798,0
2011-09-12,6.9669,7.1252,6.9273,7.1054,4069,0
2011-09-13,7.1054,7.1054,6.9471,7.1054,1163,0
2011-09-14,7.1054,7.1054,7.0955,7.1054,303,0
2011-09-15,7.1351,7.1351,7.0361,7.0361,1926,0
2011-09-16,7.1252,7.1252,6.8382,6.9965,5137,0
2011-09-19,6.8481,6.9965,6.8382,6.9965,7314,0
2011-09-20,6.8976,7.0262,6.8976,6.8976,2127,0
2011-09-21,6.8382,6.8976,6.759,6.8283,7276,0
2011-09-22,6.6997,6.6997,6.6898,6.6898,1215,0
2011-09-23,6.7195,6.7294,6.571,6.571,2518,0
2011-09-26,6.4918,6.4918,5.997,6.1455,14694,0
2011-09-27,6.1554,6.2642,6.1455,6.1455,6220,0
2011-09-28,6.1356,6.1356,6.0663,6.0663,2425,0
2011-09-29,6.1158,6.1455,6.1158,6.1455,232,0
2011-09-30,6.1455,6.7392,6.0861,6.5512,8286,0
2011-10-03,6.5512,6.5512,6.2939,6.3137,1460,0
2011-10-04,6.2543,6.3038,6.096,6.2939,2977,0
2011-10-05,6.1158,6.1554,6.096,6.096,6063,0
2011-10-06,6.0366,6.1851,6.0366,6.0663,2829,0
2011-10-07,6.0762,6.0762,6.0762,6.0762,101,0
2011-10-10,6.1653,6.1752,6.1059,6.1356,1920,0
2011-10-11,6.1356,6.1851,6.1356,6.1851,1010,0
2011-10-12,6.3335,6.383,6.2444,6.383,3695,0
2011-10-13,6.383,6.5413,6.383,6.383,3537,0
2011-10-17,7.0658,7.0658,6.4424,6.4424,2581,0
2011-10-18,6.4424,6.7195,6.4424,6.4918,2498,0
2011-10-19,6.5116,6.5611,6.4819,6.4918,1314,0
2011-10-21,6.4918,6.4918,6.4819,6.4819,799,0
2011-10-24,6.4424,6.4721,6.284,6.3335,13072,0
2011-10-25,6.2246,6.3533,6.2246,6.3533,3050,0
2011-10-26,6.0366,6.3335,6.0366,6.0465,8849,0
2011-10-27,6.2246,6.2246,6.0663,6.1554,4179,0
2011-10-28,6.4127,6.4325,6.3632,6.383,2324,0
2011-10-31,6.1059,6.6799,6.1059,6.6799,3168,0
2011-11-01,6.4622,6.6898,6.4622,6.4819,1590,0
2011-11-02,6.4819,6.4819,6.1653,6.2345,1488,0
2011-11-03,6.3533,6.6106,6.1851,6.6106,2122,0
2011-11-04,6.4325,6.6106,6.4325,6.6106,2072,0
2011-11-07,6.4325,6.5116,6.2345,6.5116,2187,0
2011-11-08,6.5413,6.5413,6.096,6.2543,7629,0
2011-11-09,6.1257,6.1752,6.1257,6.1752,303,0
2011-11-10,6.3731,6.3731,6.1059,6.1059,4724,0
2011-11-11,6.0762,6.0861,6.0069,6.0465,4689,0
2011-11-14,6.1356,6.1356,6.0861,6.1356,2267,0
2011-11-15,6.0465,6.2345,5.9871,6.0366,2077,0
2011-11-16,6.0465,6.195,6.0465,6.195,4618,0
2011-11-17,6.195,6.2741,6.195,6.2049,3951,0
2011-11-18,6.2148,6.2148,6.195,6.2148,841,0
2011-11-21,6.1356,6.1356,5.9377,6.1356,14136,0
2011-11-23,6.0366,6.0366,5.997,6.0267,404,0
2011-11-25,6.0366,6.0366,5.7496,5.7496,8165,0
2011-11-28,5.9278,6.0267,5.8684,5.9674,10105,0
2011-11-29,5.9674,5.9674,5.7694,5.8486,2021,0
2011-11-30,5.8486,6.1356,5.8486,6.1257,8268,0
2011-12-01,6.1356,6.3533,5.997,5.997,7481,0
2011-12-02,6.2246,6.3236,6.0762,6.2741,6726,0
2011-12-05,6.2246,6.3236,6.1653,6.2741,1656,0
2011-12-06,6.2642,6.2741,6.1554,6.2345,4295,0
2011-12-07,6.3236,6.4325,6.2148,6.383,3031,0
2011-12-08,6.3929,6.3929,6.3335,6.3434,793,0
2011-12-09,6.4226,6.4226,6.2345,6.2345,979,0
2011-12-12,6.4028,6.4226,6.2444,6.4127,3430,0
2011-12-13,6.383,6.383,6.1554,6.3434,8913,0
2011-12-14,6.2444,6.284,6.1158,6.2444,5305,0
2011-12-16,5.9476,6.2345,5.8585,6.1653,10201,0
2011-12-19,6.1158,6.1851,6.1059,6.1851,4821,0
2011-12-20,6.2148,6.2148,5.9871,6.1158,6870,0
2011-12-21,6.0564,6.1455,6.0465,6.1455,2183,0
2011-12-22,6.1455,6.1455,6.1356,6.1356,3841,0
2011-12-23,6.1554,6.2345,6.1554,6.195,6323,0
2011-12-27,6.0564,6.1356,6.0366,6.1356,2627,0
2011-12-28,6.0366,6.0366,5.8981,6.0168,12384,0
2011-12-29,6.0762,6.1356,5.9674,6.1356,7579,0
2011-12-30,5.997,6.1356,5.8981,6.1356,18016,0
2012-01-03,6.2444,6.2444,6.0366,6.2345,8714,0
2012-01-04,6.3137,6.3137,6.0465,6.2049,1213,0
2012-01-05,6.1356,6.1356,6.1356,6.1356,808,0
2012-01-06,6.096,6.284,6.096,6.284,3734,0
2012-01-09,5.9772,6.0366,5.9674,6.0366,804,0
2012-01-10,6.0861,6.1752,5.9377,6.1752,10293,0
2012-01-11,6.1158,6.1257,6.0168,6.0267,2526,0
2012-01-13,6.1257,6.1356,6.0861,6.0861,1617,0
2012-01-17,6.0861,6.1356,6.0861,6.1059,3991,0
2012-01-18,6.0564,6.1356,5.9377,6.1059,9968,0
2012-01-19,6.0465,6.1158,5.9476,5.9476,3708,0
2012-01-20,5.9476,5.9674,5.9278,5.9377,6640,0
2012-01-23,5.9377,6.0366,5.9377,6.0366,9247,0
2012-01-24,6.1158,6.1158,6.0366,6.1158,3188,0
2012-01-25,6.1455,6.3236,6.1356,6.2444,3377,0
2012-01-26,6.2444,6.2444,6.2444,6.2444,2122,0
2012-01-27,6.3137,6.4325,6.3137,6.3335,13844,0
2012-01-30,6.284,6.3632,6.284,6.3533,4194,0
2012-01-31,6.2741,6.3632,6.2741,6.3632,1213,0
2012-02-01,6.6304,6.6304,6.5215,6.5512,5963,0
2012-02-02,6.6106,6.6106,6.4918,6.5017,3436,0
2012-02-03,6.5215,6.6304,6.3137,6.6106,10901,0
2012-02-06,6.6304,6.8283,6.6304,6.7887,8114,0
2012-02-07,6.7986,7.0262,6.7887,6.9273,30621,0
2012-02-08,6.9273,6.9768,6.8679,6.9273,5436,0
2012-02-09,6.8679,6.9768,6.8481,6.9768,13147,0
2012-02-10,7.0658,7.0658,6.9273,6.9273,2577,0
2012-02-13,6.9273,6.9273,6.8679,6.8778,707,0
2012-02-14,6.8283,6.8382,6.8283,6.8382,2324,0
2012-02-15,6.7887,6.8877,6.7788,6.8283,7180,0
2012-02-16,6.6502,6.8976,6.6502,6.858,14111,0
2012-02-17,6.8976,6.9273,6.8679,6.9273,18043,0
2012-02-21,6.9174,6.9273,6.8283,6.9273,9802,0
2012-02-22,6.9273,7.1648,6.6502,6.8778,11433,0
2012-02-23,6.9273,6.9273,6.8184,6.8976,6589,0
2012-02-24,6.9669,7.0163,6.7491,6.8778,3989,0
2012-02-27,7.0064,7.0361,6.7096,7.0064,4291,0
2012-02-28,6.9273,7.1252,6.9273,7.0262,8423,0
2012-02-29,6.9669,7.0262,6.8481,6.8481,2393,0
2012-03-01,6.8778,7.0856,6.8184,7.0064,8120,0
2012-03-02,7.0559,7.1549,6.9273,6.9273,1162,0
2012-03-05,6.7788,6.9669,6.7788,6.8778,6656,0
2012-03-06,6.8085,6.9866,6.7887,6.9768,4451,0
2012-03-08,6.9866,7.1846,6.9768,7.0262,3486,0
2012-03-09,6.9866,7.1054,6.9273,6.9273,758,0
2012-03-13,6.8976,6.9372,6.8679,6.9273,3234,0
2012-03-14,6.9273,6.9669,6.9273,6.9273,4446,0
2012-03-15,6.8283,7.0163,6.8283,6.858,3436,0
2012-03-16,6.8283,6.8283,6.8283,6.8283,606,0
2012-03-19,6.8778,6.8778,6.8283,6.8778,1010,0
2012-03-20,6.8283,6.957,6.8283,6.8283,824,0
2012-03-21,6.8283,6.8877,6.8283,6.8877,918,0
2012-03-23,6.8481,7.0262,6.8283,6.9866,8319,0
2012-03-26,6.8778,6.8976,6.8283,6.8382,3030,0
2012-03-27,6.8382,6.858,6.8382,6.858,202,0
2012-03-29,6.8679,6.8679,6.3236,6.4325,8946,0
2012-03-30,6.3533,6.5215,6.2345,6.2642,7755,0
2012-04-02,6.383,6.4819,6.2049,6.284,11621,0
2012-04-03,6.3929,6.4226,6.1158,6.2345,15972,0
2012-04-04,6.1752,6.284,6.1356,6.1356,4143,0
2012-04-05,6.3632,6.4819,6.1554,6.1851,2021,0
2012-04-09,6.0663,6.2345,6.0663,6.2345,4679,0
2012-04-10,6.284,6.284,6.2049,6.2049,1920,0
2012-04-11,6.4127,6.4127,6.1059,6.1059,2167,0
2012-04-12,6.6106,6.6106,6.4325,6.4325,1269,0
2012-04-16,6.2148,6.3335,6.2148,6.284,5962,0
2012-04-17,6.2345,6.3335,6.1554,6.2741,11191,0
2012-04-18,6.1455,6.284,6.1455,6.284,810,0
2012-04-19,6.4721,6.8778,6.284,6.5611,4345,0
2012-04-20,6.4819,6.5017,6.3335,6.3335,2163,0
2012-04-23,6.2939,6.5908,6.1851,6.4819,9381,0
2012-04-24,6.383,6.4325,6.2444,6.2642,1635,0
2012-04-25,6.2148,6.2148,6.2148,6.2148,404,0
2012-04-26,6.2049,6.2049,6.2049,6.2049,202,0
2012-04-27,6.2345,6.4523,6.2345,6.4523,4663,0
2012-04-30,6.2345,6.6997,6.2345,6.6799,2697,0
2012-05-01,6.6601,6.7294,6.4819,6.6997,1930,0
2012-05-02,6.6601,6.8085,6.6601,6.7788,3789,0
2012-05-03,6.7491,6.8184,6.7294,6.7491,5709,0
2012-05-04,6.7294,6.7491,6.3434,6.6304,2748,0
2012-05-07,6.4523,6.9273,6.4424,6.9273,1920,0
2012-05-08,6.8778,6.8778,6.3632,6.4918,3528,0
2012-05-09,6.1158,6.3434,6.1158,6.3434,606,0
2012-05-10,6.3434,6.8184,6.1455,6.6106,13098,0
2012-05-11,6.6304,6.759,6.5314,6.5809,7807,0
2012-05-14,6.5116,6.571,6.4424,6.571,3031,0
2012-05-15,6.6403,6.8085,6.3533,6.7294,3436,0
2012-05-16,6.6205,6.6205,6.383,6.6205,1112,0
2012-05-17,6.3731,6.383,6.3632,6.3731,3943,0
2012-05-18,6.3632,6.4721,6.1257,6.2939,10316,0
2012-05-21,6.2642,6.3137,6.1158,6.1158,7516,0
2012-05-22,6.1851,6.2049,6.1851,6.2049,455,0
2012-05-23,6.1653,6.2246,6.1257,6.2246,1314,0
2012-05-24,6.1059,6.1059,5.9476,6.1059,1415,0
2012-05-29,6.0564,6.1851,6.0564,6.1851,1535,0
2012-05-30,6.0663,6.4325,6.0465,6.3533,14103,0
2012-05-31,6.2049,6.5314,6.1653,6.3929,7600,0
2012-06-04,6.3434,6.383,6.1554,6.383,17067,0
2012-06-05,6.3731,6.3731,6.1851,6.3335,3738,0
2012-06-06,6.3434,6.4918,6.3335,6.3335,1213,0
2012-06-07,6.3434,6.3434,6.1851,6.2939,1303,0
2012-06-08,6.3137,6.3731,6.3038,6.3533,2324,0
2012-06-11,6.3731,6.3731,5.9674,6.284,3238,0
2012-06-12,6.284,6.4622,6.1851,6.3731,2523,0
2012-06-14,6.1455,6.284,6.1455,6.2741,5864,0
2012-06-15,6.4226,6.4226,6.1554,6.1554,909,0
2012-06-18,6.1356,6.4127,6.0861,6.2148,4962,0
2012-06-19,6.2148,6.3434,6.1059,6.1356,640,0
2012-06-21,6.1356,6.1455,6.1356,6.1455,606,0
2012-06-22,6.1059,6.1356,5.9871,6.0465,9519,0
2012-06-25,5.997,6.0366,5.8882,6.0366,8071,0
2012-06-26,5.9772,6.0069,5.9575,5.9772,909,0
2012-06-27,5.9871,5.9871,5.9871,5.9871,707,0
2012-06-28,6.2049,6.284,5.997,5.997,9601,0
2012-06-29,6.0663,6.1356,6.0663,6.1158,3334,0
2012-07-02,6.1356,6.1356,5.997,5.997,1345,0
2012-07-03,6.1158,6.1356,5.9772,6.1356,1552,0
2012-07-05,6.1257,6.1356,6.0366,6.1356,4846,0
2012-07-06,6.1059,6.1059,6.1059,6.1059,103,0
2012-07-09,6.0564,6.0564,6.0465,6.0465,606,0
2012-07-12,6.0861,6.0861,5.9674,6.0366,1895,0
2012-07-13,6.0762,6.0762,6.0762,6.0762,101,0
2012-07-16,6.0762,6.0861,6.0762,6.0861,303,0
2012-07-17,6.1356,6.1356,6.1356,6.1356,4042,0
2012-07-19,6.1257,6.1356,5.9575,5.9575,4749,0
2012-07-24,5.9772,5.9772,5.9396,5.9396,202,0
2012-07-26,5.9377,5.9377,5.9377,5.9377,404,0
2012-07-27,5.9476,6.1356,5.9377,6.1158,2223,0
2012-07-30,5.9476,5.9871,5.9476,5.9575,1869,0
2012-07-31,5.9772,6.1356,5.9499,6.1356,2425,0
2012-08-01,5.9575,6.0069,5.9575,5.997,1010,0
2012-08-02,5.9674,5.9674,5.9575,5.9674,1152,0
2012-08-03,6.0366,6.0366,5.9476,5.9476,2991,0
2012-08-06,5.9575,5.9674,5.9179,5.9377,3471,0
2012-08-07,5.9179,5.9179,5.8387,5.8882,9194,0
2012-08-08,5.9278,5.9278,5.8684,5.8783,6018,0
2012-08-09,5.8882,6.1257,5.8882,5.9476,2829,0
2012-08-10,6.0861,6.0861,5.8882,5.908,6841,0
2012-08-15,5.9476,5.9476,5.908,5.9377,1516,0
2012-08-16,5.9278,6.1257,5.9278,6.1157,2340,0
2012-08-20,5.9477,5.9477,5.9477,5.9477,101,0
2012-08-22,5.9871,6.1356,5.9476,6.1157,2024,0
2012-08-23,6.0663,6.0663,6.0366,6.0366,404,0
2012-08-27,5.9674,5.9674,5.9575,5.9575,1010,0
2012-08-28,6.0168,6.1355,6.0168,6.1059,1010,0
2012-08-29,5.9772,5.9772,5.9772,5.9772,219,0
2012-08-30,6.0366,6.0366,6.0267,6.0366,836,0
2012-08-31,6.096,6.1356,6.001,6.0069,15927,0
2012-09-04,5.9674,6.0168,5.9674,6.0168,1659,0
2012-09-05,6.0861,6.4028,5.9773,5.9773,505,0
2012-09-06,6.0366,6.0374,6.0366,6.0374,1314,0
2012-09-07,6.0366,6.0564,6.0366,6.0564,2102,0
2012-09-10,6.1851,6.1851,6.1851,6.1851,990,0
2012-09-11,6.1851,6.2246,6.1752,6.2246,2307,0
2012-09-12,6.1851,6.195,6.1851,6.195,7073,0
2012-09-13,6.0664,6.0664,6.0664,6.0664,505,0
2012-09-14,6.1059,6.2344,6.1059,6.1356,1751,0
2012-09-17,6.1554,6.2049,6.1554,6.1851,1010,0
2012-09-19,6.195,6.284,6.195,6.284,293,0
2012-09-20,6.195,6.195,6.195,6.195,1617,0
2012-09-21,6.2164,6.3335,6.2164,6.3335,2347,0
2012-09-25,6.1554,6.1554,6.0366,6.1356,2829,0
2012-09-26,6.2148,6.2148,6.2148,6.2148,373,0
2012-09-27,6.195,6.195,6.195,6.195,1645,0
2012-09-28,6.2345,6.3335,6.2345,6.284,3891,0
2012-10-01,6.3335,6.3335,6.3335,6.3335,604,0
2012-10-02,6.3335,6.3335,6.3335,6.3335,202,0
2012-10-04,6.2543,6.2642,6.2345,6.2444,2323,0
2012-10-05,6.2345,6.246,6.2345,6.2444,606,0
2012-10-09,6.2345,6.2345,6.2345,6.2345,807,0
2012-10-10,6.2543,6.2543,6.2345,6.2345,739,0
2012-10-11,6.2444,6.2445,6.2444,6.2445,455,0
2012-10-15,6.2444,6.2444,6.2345,6.2444,3627,0
2012-10-16,6.2345,6.2345,6.2345,6.2345,1506,0
2012-10-18,6.2345,6.2362,6.2345,6.2362,289,0
2012-10-19,6.0861,6.1356,6.0861,6.1356,566,0
2012-10-22,6.1851,6.1851,5.9871,6.0861,12202,0
2012-10-23,6.0762,6.0762,6.0762,6.0762,202,0
2012-10-26,6.0366,6.0366,6.0366,6.0366,303,0
2012-10-31,6.1851,6.1851,6.0173,6.1851,11181,0
2012-11-01,6.1851,6.2543,6.1851,6.2543,503,0
2012-11-02,6.1851,6.1851,6.1851,6.1851,101,0
2012-11-05,6.1851,6.3632,6.1851,6.3335,8744,0
2012-11-07,6.284,6.284,6.2345,6.2642,1499,0
2012-11-09,6.1455,6.2642,6.1455,6.2642,404,0
2012-11-12,6.1653,6.3335,6.1653,6.284,4825,0
2012-11-13,6.284,6.3335,6.284,6.284,29558,0
2012-11-14,6.2642,6.284,6.2346,6.2346,515,0
2012-11-15,6.096,6.096,6.096,6.096,101,0
2012-11-16,6.2543,6.2543,6.2543,6.2543,101,0
2012-11-20,6.4325,6.4523,6.4226,6.4424,6103,0
2012-11-21,6.4622,6.8283,6.4622,6.7294,7548,0
2012-11-26,6.7195,6.8283,6.7195,6.8283,1920,0
2012-11-27,6.8283,6.8283,6.6305,6.6305,2981,0
2012-11-29,6.7195,6.8283,6.7195,6.7294,2375,0
2012-11-30,6.8283,6.9174,6.6304,6.9174,5055,0
2012-12-03,6.9273,6.9273,6.9273,6.9273,6338,0
2012-12-05,6.7788,7.145,6.7788,7.1252,12670,0
2012-12-06,6.8877,7.0262,6.6898,6.7195,4951,0
2012-12-07,7.1945,7.3033,6.858,6.9273,9178,0
2012-12-10,6.7887,7.1747,6.6899,6.6899,3239,0
2012-12-11,6.9372,7.0559,6.9273,6.9273,3082,0
2012-12-12,6.9273,6.9273,6.8085,6.8085,2021,0
2012-12-13,6.9669,7.0163,6.6799,6.7887,21126,0
2012-12-14,6.7195,7.3231,6.7195,7.0262,17109,0
2012-12-17,7.1549,7.1648,7.0262,7.1054,20640,0
2012-12-18,7.0757,7.1648,6.3929,6.6304,86303,0
2012-12-19,6.858,6.9768,6.858,6.9274,6985,0
2012-12-20,6.6503,6.6503,6.6503,6.6503,101,0
2012-12-21,6.8432,6.8432,6.6898,6.6898,2059,0
2012-12-24,6.6898,7.1351,6.6898,7.1351,21339,0
2012-12-26,6.7294,7.0065,6.7294,6.9035,6366,0
2012-12-27,6.8778,6.9965,6.7689,6.8778,6218,0
2012-12-28,6.8778,6.8778,6.8778,6.8778,101,0
2012-12-31,7.0485,7.0485,6.7887,6.7887,26576,0
2013-01-02,6.8679,6.9866,6.8679,6.9273,16867,0
2013-01-03,6.8877,7.0262,6.8679,6.9669,6753,0
2013-01-04,6.7888,6.9174,6.7888,6.8877,4352,0
2013-01-07,6.9223,6.9223,6.8778,6.8778,1314,0
2013-01-08,6.8778,6.9124,6.858,6.8679,1930,0
2013-01-09,6.8976,6.8976,6.8778,6.8976,5103,0
2013-01-10,6.9174,7.0262,6.9174,7.0064,11439,0
2013-01-11,6.8778,7.0311,6.858,7.0163,5740,0
2013-01-14,6.957,6.957,6.957,6.957,551,0
2013-01-15,6.9768,7.1252,6.9471,7.0559,6467,0
2013-01-16,7.0262,7.0757,6.957,7.0753,8327,0
2013-01-17,6.9669,7.0165,6.9669,7.0165,2104,0
2013-01-18,7.2143,7.4122,7.0262,7.0361,104704,0
2013-01-22,7.1054,7.5111,7.1054,7.4221,57420,0
2013-01-23,7.4716,7.7882,7.4716,7.5596,27112,0
2013-01-24,7.5705,7.7091,7.5705,7.6893,44979,0
2013-01-25,7.719,7.719,7.6517,7.6992,6428,0
2013-01-28,7.6695,7.719,7.432,7.5507,11995,0
2013-01-29,7.62,7.8179,7.4023,7.7684,38188,0
2013-01-30,7.7684,7.808,7.432,7.432,14835,0
2013-01-31,7.5012,7.5012,7.5012,7.5012,267,0
2013-02-01,7.521,7.8902,7.521,7.8575,21573,0
2013-02-04,7.8971,8.1643,7.8476,7.8674,31891,0
2013-02-05,7.9565,8.0498,7.9169,7.9169,7763,0
2013-02-06,7.6893,8.0445,7.6893,7.8575,5254,0
2013-02-07,7.8675,8.0157,7.8575,8.0157,23129,0
2013-02-08,8.0851,8.2534,7.9862,8.1247,5319,0
2013-02-11,8.1643,8.2138,7.9664,8.2138,5073,0
2013-02-12,7.6695,8.1742,7.6695,8.1742,10598,0
2013-02-13,8.2138,8.2138,7.9664,8.0653,9131,0
2013-02-14,8.0554,8.0554,7.9367,8.0059,4229,0
2013-02-15,7.9169,7.9664,7.8179,7.8179,7781,0
2013-02-19,7.907,8.0158,7.907,8.0158,3306,0
2013-02-20,7.9268,7.9665,7.8575,7.8575,2966,0
2013-02-21,7.8575,7.8674,7.521,7.8179,17988,0
2013-02-22,7.8872,7.9268,7.7289,7.8377,20540,0
2013-02-25,7.7882,7.8179,7.7882,7.8179,2180,0
2013-02-26,7.7684,7.7981,7.4221,7.7981,7416,0
2013-02-27,7.6596,8.1539,7.6596,8.1049,17724,0
2013-02-28,8.0059,8.0158,7.7882,7.7882,1230,0
2013-03-01,7.9664,8.0257,7.432,7.917,13163,0
2013-03-04,7.8278,8.0851,7.8278,8.0158,763,0
2013-03-05,7.9565,8.095,7.8399,8.0157,19495,0
2013-03-06,8.0752,8.1148,8.0752,8.0851,2072,0
2013-03-07,8.0851,8.0851,7.8179,7.8278,9408,0
2013-03-08,7.8278,8.0158,7.7229,7.9862,2104,0
2013-03-11,7.8773,7.9664,7.8773,7.9664,6349,0
2013-03-12,7.9466,7.9861,7.9466,7.9861,1838,0
2013-03-13,7.9169,7.9862,7.9169,7.9367,1112,0
2013-03-14,7.9664,7.9664,7.9367,7.9664,4471,0
2013-03-15,7.9466,7.9665,7.9367,7.9664,7081,0
2013-03-18,7.9367,7.9467,7.9169,7.9169,5906,0
2013-03-19,7.7981,7.9466,7.7981,7.9169,7932,0
2013-03-20,7.9664,7.9664,7.9169,7.9169,1718,0
2013-03-21,7.9169,7.9462,7.9169,7.9169,6603,0
2013-03-22,7.9169,7.9334,7.8971,7.907,1516,0
2013-03-25,7.9169,7.9169,7.6398,7.6398,2849,0
2013-03-26,7.9862,8.3028,7.9268,8.1742,52096,0
2013-03-27,8.2138,8.3642,8.1642,8.283,34158,0
2013-03-28,8.283,8.6294,8.283,8.5701,44406,0
2013-04-01,8.6492,8.6591,8.57,8.6393,33556,0
2013-04-02,8.6591,8.6591,8.382,8.4711,31512,0
2013-04-03,8.4909,8.6095,8.1643,8.2138,53469,0
2013-04-04,8.2237,8.5403,8.1643,8.1742,13144,0
2013-04-05,8.2435,8.2534,8.0356,8.2534,909,0
2013-04-08,8.3226,8.4928,8.1742,8.2731,7169,0
2013-04-09,8.283,8.3424,8.283,8.283,9619,0
2013-04-10,8.4018,8.4117,8.3226,8.3325,4679,0
2013-04-11,8.4117,8.4117,8.3721,8.3721,3697,0
2013-04-12,8.2929,8.2929,8.1643,8.1741,5960,0
2013-04-15,8.2435,8.2435,8.0752,8.1049,6442,0
2013-04-16,8.2138,8.2928,8.2039,8.2632,4968,0
2013-04-17,8.2138,8.2237,8.0455,8.0455,8672,0
2013-04-18,8.1445,8.1643,8.0653,8.1643,6519,0
2013-04-19,8.095,8.1125,8.095,8.1125,227,0
2013-04-22,8.1445,8.2237,8.0752,8.2237,4215,0
2013-04-23,8.194,8.2336,8.1149,8.2336,5002,0
2013-04-24,8.2435,8.3919,8.2435,8.3919,3660,0
2013-04-25,8.4117,8.4117,8.2929,8.3721,9935,0
2013-04-26,8.4117,8.4612,8.3523,8.4216,4622,0
2013-04-29,8.5008,8.5106,8.2731,8.481,5791,0
2013-04-30,8.4612,8.5502,8.4612,8.5502,4482,0
2013-05-01,8.5502,8.5502,8.5106,8.5106,3272,0
2013-05-02,8.5205,8.6383,8.5205,8.5898,5495,0
2013-05-03,8.6492,8.7976,8.6492,8.7284,20086,0
2013-05-06,8.8075,8.9065,8.7701,8.857,19209,0
2013-05-07,8.8471,8.9065,8.6898,8.8273,11892,0
2013-05-08,8.8471,8.956,8.7976,8.8273,25340,0
2013-05-09,8.8768,8.9164,8.6691,8.9065,13688,0
2013-05-10,8.8174,8.8273,8.7284,8.8075,3315,0
2013-05-13,8.4018,8.4018,8.1643,8.2336,49815,0
2013-05-14,8.2336,8.3028,8.2336,8.3028,19291,0
2013-05-15,8.283,8.3325,8.2336,8.2929,17252,0
2013-05-16,8.2929,8.3721,8.2435,8.3226,6456,0
2013-05-17,8.386,8.386,8.2237,8.2336,4291,0
2013-05-20,8.283,8.283,8.2138,8.2435,14174,0
2013-05-21,8.2632,8.2672,7.9169,8.2039,19384,0
2013-05-22,8.1247,8.1247,7.9416,8.1148,27091,0
2013-05-23,7.9367,8.1148,7.9367,8.095,9755,0
2013-05-24,8.095,8.1643,8.095,8.1247,4670,0
2013-05-28,8.194,8.3909,8.194,8.2435,7196,0
2013-05-29,8.0654,8.1831,8.0653,8.1742,2440,0
2013-05-30,8.0257,8.2336,8.0158,8.2336,2205,0
2013-05-31,8.2534,8.2534,7.9664,8.0158,5392,0
2013-06-03,7.9664,8.0059,7.9664,8.0059,16968,0
2013-06-04,7.9565,7.9664,7.8674,7.8674,7201,0
2013-06-05,7.907,7.9961,7.8179,7.8179,5573,0
2013-06-06,7.8575,8.0554,7.8575,7.9169,3541,0
2013-06-07,7.9961,8.0495,7.9169,7.9268,2410,0
2013-06-10,7.9169,7.9663,7.8674,7.8773,10447,0
2013-06-11,7.8179,7.9169,7.8179,7.9169,5385,0
2013-06-12,7.9169,8.1148,7.8961,7.8971,4707,0
2013-06-13,7.9169,8.1049,7.907,8.0554,4975,0
2013-06-14,8.2138,8.2138,7.9169,7.9664,5368,0
2013-06-17,8.0059,8.0653,7.8476,7.9664,2625,0
2013-06-18,7.9565,7.9664,7.9169,7.9565,17585,0
2013-06-19,8.0059,8.0059,7.8971,7.9367,8316,0
2013-06-20,7.8179,7.9268,7.8179,7.8377,9851,0
2013-06-21,7.8278,8.1148,7.8179,7.9169,175982,0
2013-06-24,7.8773,7.9169,7.8179,7.8179,6717,0
2013-06-25,7.9169,7.9367,7.8377,7.8575,4042,0
2013-06-26,7.8278,7.8872,7.8278,7.8773,5154,0
2013-06-27,7.8872,7.8882,7.8674,7.8674,1942,0
2013-06-28,7.8476,7.9862,7.8179,7.8179,5778,0
2013-07-01,7.8872,7.9169,7.6893,7.6893,11360,0
2013-07-02,7.8179,7.9367,7.8179,7.8377,23791,0
2013-07-03,7.8674,7.907,7.8179,7.907,4455,0
2013-07-05,7.9169,7.9466,7.8179,7.8476,114182,0
2013-07-08,7.8179,8.0653,7.8179,7.9367,8508,0
2013-07-09,7.8773,7.9664,7.8674,7.9664,16758,0
2013-07-10,8.0158,8.0158,7.907,7.907,4682,0
2013-07-11,7.9565,8.0356,7.9565,8.0356,2658,0
2013-07-12,7.9268,8.0158,7.9268,8.0158,1106,0
2013-07-15,8.0059,8.0158,7.9565,8.0158,9209,0
2013-07-16,7.9862,7.9961,7.9862,7.9961,2153,0
2013-07-17,7.9664,8.0653,7.9664,8.0554,7186,0
2013-07-18,8.0632,8.1544,8.0632,8.1544,1415,0
2013-07-19,8.0366,8.0742,8.0366,8.0742,909,0
2013-07-22,8.0564,8.0564,8.0356,8.0455,1652,0
2013-07-23,7.9961,8.1148,7.9268,7.9466,3556,0
2013-07-24,7.9278,7.9466,7.9278,7.9466,690,0
2013-07-25,7.9269,8.2929,7.9269,8.2336,22955,0
2013-07-26,8.2435,8.283,7.7388,8.2435,10594,0
2013-07-29,8.2632,8.5106,8.2336,8.283,10374,0
2013-07-30,8.194,8.4414,8.194,8.283,866,0
2013-07-31,8.4017,8.4809,8.3919,8.4216,4815,0
2013-08-01,8.5008,8.5008,8.4216,8.4216,1341,0
2013-08-02,8.4414,8.5008,8.2929,8.3226,928,0
2013-08-05,8.3424,8.5304,8.2138,8.2138,4637,0
2013-08-06,8.4018,8.4612,8.2732,8.3424,8028,0
2013-08-07,8.4117,8.4909,8.3226,8.4315,2369,0
2013-08-08,8.3226,8.3523,8.283,8.283,1192,0
2013-08-09,8.0851,8.1841,7.9367,8.1643,64929,0
2013-08-12,8.0851,8.3127,7.9565,7.9565,9447,0
2013-08-13,8.2039,8.3513,8.2039,8.3325,4581,0
2013-08-14,8.2773,8.3424,8.2773,8.3325,1375,0
2013-08-15,8.2731,8.283,8.2731,8.283,3031,0
2013-08-16,8.2929,8.3127,8.2731,8.2731,564,0
2013-08-19,8.2435,8.3027,8.2435,8.2731,3896,0
2013-08-20,8.1247,8.2924,8.1247,8.2731,6723,0
2013-08-21,8.2731,8.283,8.2387,8.283,3179,0
2013-08-22,8.283,8.2833,8.1841,8.1841,521,0
2013-08-23,8.2632,8.2731,8.1742,8.2731,3987,0
2013-08-26,8.1643,8.2632,8.1643,8.1841,3508,0
2013-08-27,8.0752,8.1955,8.0752,8.1742,8885,0
2013-08-28,8.1742,8.2375,8.1742,8.1742,2371,0
2013-08-29,8.1346,8.1346,7.9862,8.0158,338,0
2013-08-30,8.1742,8.1742,8.1742,8.1742,136,0
2013-09-03,8.2336,8.2336,8.1742,8.1742,539,0
2013-09-04,8.1841,8.1841,7.9367,8.1643,43330,0
2013-09-05,8.1445,8.1643,8.0257,8.0356,1073,0
2013-09-06,7.9268,8.0752,7.9268,7.9565,2037,0
2013-09-09,7.9367,8.0851,7.9179,7.9466,1984,0
2013-09-10,8.0158,8.0554,7.9565,7.9664,28711,0
2013-09-11,7.9565,7.9961,7.9565,7.9961,2310,0
2013-09-12,7.9466,7.9763,7.9169,7.9565,627,0
2013-09-13,7.9169,8.0257,7.9169,8.0257,691,0
2013-09-16,7.9466,7.9466,7.9169,7.9268,14010,0
2013-09-17,7.9169,7.9565,7.9169,7.9565,13064,0
2013-09-18,7.9268,8.0158,7.9169,8.0059,37097,0
2013-09-19,8.0752,8.0752,7.8773,8.0059,3610,0
2013-09-20,8.0158,8.1544,8.0158,8.1544,9528,0
2013-09-23,8.09,8.095,8.09,8.095,231,0
2013-09-24,8.0257,8.0356,8.0158,8.0158,303,0
2013-09-25,8.0158,8.0653,8.0158,8.0158,10913,0
2013-09-26,8.0653,8.0653,8.0158,8.0158,4749,0
2013-09-27,8.0851,8.0851,8.0158,8.0158,5457,0
2013-09-30,8.0752,8.1148,8.0158,8.0257,15945,0
2013-10-01,8.0257,8.1049,8.0158,8.1049,9398,0
2013-10-02,8.0257,8.0653,8.0158,8.0653,25024,0
2013-10-03,8.0653,8.1148,8.0158,8.0257,13664,0
2013-10-04,8.0653,8.3127,8.0653,8.194,12934,0
2013-10-07,8.1742,8.5799,8.0554,8.4711,26550,0
2013-10-08,8.8471,8.8471,8.3226,8.5008,25667,0
2013-10-09,8.4513,8.857,8.4513,8.6393,28597,0
2013-10-10,8.5997,8.669,8.2336,8.2336,26677,0
2013-10-11,8.4414,8.669,8.3028,8.5601,21827,0
2013-10-14,8.3028,8.6591,8.0653,8.1049,11823,0
2013-10-15,8.1148,8.2435,8.0257,8.1643,9196,0
2013-10-16,8.1049,8.2534,8.0158,8.1445,8210,0
2013-10-17,8.1841,8.2632,8.0752,8.2632,4345,0
2013-10-18,8.2632,8.2632,8.0158,8.1643,20207,0
2013-10-21,8.0257,8.2435,8.0257,8.2435,4749,0
2013-10-22,8.1841,8.2435,8.1346,8.194,11823,0
2013-10-23,8.1643,8.2237,8.0257,8.1643,20109,0
2013-10-24,8.1643,8.2632,8.0257,8.2632,14349,0
2013-10-25,8.2632,8.3127,8.1148,8.2632,12833,0
2013-10-28,8.3226,8.3226,8.0455,8.2929,22736,0
2013-10-29,8.3226,8.3226,8.1049,8.2435,11318,0
2013-10-30,8.2039,8.3226,8.1346,8.3226,2122,0
2013-10-31,8.2435,8.3226,8.1643,8.2138,22991,0
2013-11-01,7.9763,8.0653,7.9763,8.0356,5255,0
2013-11-04,8.0158,8.0158,8.0158,8.0158,101,0
2013-11-05,8.0554,8.2039,8.0356,8.1346,30975,0
2013-11-06,8.1643,8.1643,8.1544,8.1643,10395,0
2013-11-07,8.0307,8.1643,8.0307,8.1544,8166,0
2013-11-08,8.1049,8.1445,8.0158,8.1049,8791,0
2013-11-11,8.0455,8.1148,7.9664,8.1148,53455,0
2013-11-12,8.2039,8.2138,8.1642,8.2138,18980,0
2013-11-13,8.1742,8.2138,8.1247,8.2138,5997,0
2013-11-14,7.9565,8.1742,7.9565,8.1742,1516,0
2013-11-15,8.0554,8.0653,7.9763,8.0158,6568,0
2013-11-18,8.0158,8.0653,7.9763,7.9961,1010,0
2013-11-19,7.9466,7.9961,7.9169,7.9169,11924,0
2013-11-20,7.9169,7.9664,7.9169,7.9268,15766,0
2013-11-21,7.9268,8.0059,7.9268,7.9268,2930,0
2013-11-22,7.9664,8.0455,7.9169,7.9664,67097,0
2013-11-25,8.0059,8.0653,7.9466,7.9565,1415,0
2013-11-26,7.9466,8.1148,7.9466,7.9961,5255,0
2013-11-27,7.9367,8.0158,7.9367,7.9466,909,0
2013-11-29,7.9169,8.1445,7.9169,8.1148,22659,0
2013-12-02,8.0554,8.1148,7.9466,7.9763,1010,0
2013-12-03,7.9862,8.0158,7.9664,7.9664,1617,0
2013-12-04,7.9565,7.9862,7.9169,7.9169,2824,0
2013-12-05,7.9268,8.1534,7.9268,7.9466,1649,0
2013-12-06,8.0455,8.0455,7.9169,7.9268,1718,0
2013-12-09,7.9169,7.9862,7.9169,7.9862,7781,0
2013-12-10,7.9466,7.9466,7.9466,7.9466,202,0
2013-12-11,7.9763,7.9763,7.9268,7.9565,1112,0
2013-12-12,7.9169,7.9961,7.9169,7.9268,1516,0
2013-12-13,7.9268,7.9268,7.9268,7.9268,202,0
2013-12-16,7.9169,8.0851,7.9169,8.0851,4345,0
2013-12-17,7.9466,8.0158,7.9367,7.9367,973,0
2013-12-18,7.9664,7.9664,7.9565,7.9565,606,0
2013-12-19,7.8476,8.0653,7.5606,7.5606,10307,0
2013-12-20,7.9169,8.1544,7.9169,8.1247,13440,0
2013-12-23,8.0059,8.0059,7.9763,8.0059,6770,0
2013-12-24,8.0752,8.0752,8.0752,8.0752,111,0
2013-12-26,7.8674,8.0851,7.8674,8.0851,4345,0
2013-12-27,8.0356,8.0356,7.9664,7.9664,1516,0
2013-12-30,7.9367,8.0356,7.9169,8.0356,7781,0
2013-12-31,7.9763,8.0851,7.9169,8.0851,4782,0
2014-01-02,8.095,8.095,7.9169,7.9268,9767,0
2014-01-03,7.9268,7.9565,7.9169,7.9565,54531,0
2014-01-06,7.9862,7.9862,7.9862,7.9862,101,0
2014-01-07,8.0059,8.0059,7.9862,7.9862,404,0
2014-01-08,7.9961,8.1247,7.9664,7.9664,39005,0
2014-01-09,7.9268,8.1643,7.9268,8.1544,30921,0
2014-01-10,8.095,8.2138,7.9862,8.0554,26576,0
2014-01-13,8.0554,8.1247,7.9862,8.1247,1213,0
2014-01-14,8.1445,8.1643,8.0158,8.1148,54264,0
2014-01-15,7.9862,8.1346,7.9862,8.1049,8320,0
2014-01-16,8.0653,8.1445,8.0158,8.1445,4951,0
2014-01-17,7.9367,8.1544,7.9367,8.1544,11924,0
2014-01-21,8.0851,8.1544,8.0851,8.1544,505,0
2014-01-22,8.0653,8.1643,8.0356,8.0455,11924,0
2014-01-23,7.9269,8.0257,7.9269,8.0257,5375,0
2014-01-24,8.1445,8.1544,7.9862,8.0158,2843,0
2014-01-27,7.9466,8.1544,7.8773,7.9862,3173,0
2014-01-28,7.9565,8.2632,7.8773,8.1445,25749,0
2014-01-29,8.0653,8.194,8.0356,8.1643,10610,0
2014-01-30,8.1445,8.1643,8.0158,8.0158,1617,0
2014-01-31,8.0059,8.5106,7.9763,8.0851,11419,0
2014-02-03,8.1643,8.3622,8.0455,8.0455,958,0
2014-02-04,8.3028,8.6878,8.283,8.5502,7743,0
2014-02-05,8.6987,8.8173,8.4315,8.6987,24235,0
2014-02-06,8.6987,9.2816,8.6987,9.2034,14218,0
2014-02-07,9.2529,9.697,8.669,8.857,15305,0
2014-02-10,8.6987,8.956,8.2731,8.956,9664,0
2014-02-11,8.8174,8.8966,8.5997,8.8471,2068,0
2014-02-12,8.2642,8.9065,8.2642,8.8174,4149,0
2014-02-13,9.1242,9.1242,8.4712,8.7778,10135,0
2014-02-14,8.6393,8.9461,8.5898,8.7383,5664,0
2014-02-18,8.8075,8.8075,8.5601,8.6294,4676,0
2014-02-19,8.6591,8.6591,8.5799,8.5799,403,0
2014-02-20,8.9065,9.0154,8.4315,8.4315,4525,0
2014-02-21,8.9263,8.9263,8.5601,8.6888,607,0
2014-02-24,9.0648,9.1232,8.6195,8.6888,8219,0
2014-02-25,8.8867,8.8867,8.8867,8.8867,212,0
2014-02-26,8.669,8.8372,8.669,8.8372,385,0
2014-02-27,8.8471,9.1836,8.8471,9.1836,7744,0
2014-02-28,9.3914,9.678,8.9659,9.4607,8329,0
2014-03-03,9.668,9.668,9.0154,9.1638,3807,0
2014-03-04,8.7581,9.3815,8.7581,8.9956,12580,0
2014-03-05,8.9263,9.4755,8.9164,9.431,6345,0
2014-03-06,9.3122,9.619,9.0252,9.4805,8725,0
2014-03-07,9.243,9.3221,8.8273,9.3221,7890,0
2014-03-10,9.2529,9.649,9.1292,9.54,6743,0
2014-03-11,9.5,9.5,9.045,9.4013,3436,0
2014-03-12,9.2034,9.639,8.8372,9.589,4747,0
2014-03-13,9.5,9.5,9.1638,9.1638,1661,0
2014-03-14,9.1143,9.599,9.0345,9.1143,9960,0
2014-03-17,9.649,9.649,9.1638,9.3221,6454,0
2014-03-18,9.0747,9.639,9.0252,9.3518,4291,0
2014-03-19,9.599,9.599,9.1044,9.2726,2411,0
2014-03-20,9.1836,9.2924,9.045,9.0846,2699,0
2014-03-21,8.9263,9.4904,8.9263,9.1044,11960,0
2014-03-25,9.3211,9.3211,9.1341,9.1341,3100,0
2014-03-26,9.2628,9.4904,9.2628,9.3617,5356,0
2014-03-27,9.56,9.57,9.3172,9.55,1952,0
2014-03-28,9.4904,9.629,9.243,9.629,5088,0
2014-03-31,9.649,10.094,8.9847,9.1341,46482,0
2014-04-01,9.0055,9.0055,8.6492,8.8966,7302,0
2014-04-02,8.7284,8.9065,8.7195,8.8174,1617,0
2014-04-03,8.5205,9.0747,8.5205,9.0747,3107,0
2014-04-04,8.9065,9.0055,8.5997,8.5998,7817,0
2014-04-08,8.5997,8.7185,8.4018,8.5997,6410,0
2014-04-09,8.57,8.5799,8.4612,8.5799,2521,0
2014-04-11,8.481,8.482,8.4315,8.4315,1372,0
2014-04-14,8.4414,8.4414,7.8629,8.0752,42225,0
2014-04-16,8.3028,8.3424,8.1544,8.1544,2611,0
2014-04-17,8.1148,8.4117,8.1148,8.4018,28395,0
2014-04-21,8.1841,8.4612,8.1643,8.4018,5693,0
2014-04-22,8.3622,8.5106,8.2632,8.3622,3447,0
2014-04-23,8.1643,8.1643,8.0158,8.0158,1516,0
2014-04-24,7.8971,8.1287,7.8971,8.0356,12612,0
2014-04-25,7.9961,8.4909,7.9763,8.1049,6924,0
2014-04-28,7.9476,8.1949,7.9476,8.0158,3173,0
2014-04-29,7.8278,8.8174,7.8278,8.382,5936,0
2014-04-30,8.5285,8.7333,8.2435,8.2435,4735,0
2014-05-01,8.2336,8.4117,7.6794,7.9367,12802,0
2014-05-02,8.0653,8.3028,7.9367,8.2929,4725,0
2014-05-05,8.1534,8.241,8.0257,8.0257,5915,0
2014-05-06,8.194,8.2336,8.1841,8.2237,1423,0
2014-05-07,8.1247,8.4116,7.9268,8.1148,3602,0
2014-05-08,8.3028,8.382,8.1148,8.1643,4678,0
2014-05-09,8.3028,8.3028,8.2336,8.2336,410,0
2014-05-12,8.0653,8.5502,8.0653,8.5502,8574,0
2014-05-14,8.4117,8.4117,8.1643,8.4018,2829,0
2014-05-15,8.4414,8.4414,8.1247,8.3028,2154,0
2014-05-19,8.4612,8.5008,8.4612,8.5008,1049,0
2014-05-20,8.4117,8.4612,8.1148,8.4612,12130,0
2014-05-23,8.4414,8.5146,8.2407,8.4711,1773,0
2014-05-27,8.2781,8.4612,8.2345,8.4315,2771,0
2014-05-28,8.3523,8.3523,8.3523,8.3523,303,0
2014-05-29,8.2632,8.4612,8.2632,8.3523,1314,0
2014-05-30,8.3622,8.3622,8.2632,8.2632,1226,0
2014-06-04,8.0356,8.3424,8.0356,8.3424,923,0
2014-06-05,8.2831,8.2831,8.2336,8.2632,404,0
2014-06-06,8.2237,8.2237,7.6794,7.9665,9888,0
2014-06-09,7.9961,7.9961,7.9961,7.9961,578,0
2014-06-10,8.0455,8.0455,7.9763,7.9763,303,0
2014-06-11,7.9763,7.9862,7.9763,7.9763,1010,0
2014-06-12,7.9763,8.0158,7.9763,7.9763,4699,0
2014-06-13,7.63,7.9268,7.63,7.9268,518,0
2014-06-16,7.907,7.9169,7.907,7.9169,1191,0
2014-06-18,7.913,7.913,7.913,7.913,384,0
2014-06-19,7.8674,8.0158,7.8674,7.8674,4363,0
2014-06-20,8.0356,8.1247,7.9565,8.1247,1004,0
2014-06-23,8.0257,8.0257,8.0257,8.0257,396,0
2014-06-24,8.0356,8.0356,7.907,7.907,11216,0
2014-06-25,7.8971,8.0851,7.8476,8.0851,3345,0
2014-06-26,7.9565,7.9664,7.9466,7.9664,606,0
2014-06-27,8.0653,8.4513,8.0653,8.2138,13907,0
2014-06-30,8.1841,8.2632,8.0257,8.0752,3158,0
2014-07-01,8.0752,8.4018,7.9961,8.0257,4323,0
2014-07-02,8.1346,8.1643,7.9763,7.9763,3537,0
2014-07-03,8.095,8.4018,7.9367,8.0356,3941,0
2014-07-07,7.9664,8.1346,7.7833,8.1247,11960,0
2014-07-08,8.0356,8.1524,7.9763,8.1524,1354,0
2014-07-09,8.1544,8.4117,8.0653,8.2336,6240,0
2014-07-10,8.2435,8.2534,8.0752,8.2237,1329,0
2014-07-11,8.2039,8.3523,8.1148,8.3127,6335,0
2014-07-14,8.857,8.857,8.4018,8.8273,505,0
2014-07-15,8.4414,8.5898,8.4414,8.5008,4629,0
2014-07-16,8.4018,8.6393,8.2731,8.5898,2277,0
2014-07-17,8.3028,8.57,8.2929,8.5304,7091,0
2014-07-18,8.7086,8.7086,8.5304,8.5502,422,0
2014-07-21,8.3226,8.6393,8.3226,8.5008,5220,0
2014-07-22,8.4513,8.758,8.3286,8.758,10966,0
2014-07-23,8.5106,8.7482,8.4117,8.7284,11813,0
2014-07-24,8.5106,8.669,8.5106,8.6452,2783,0
2014-07-25,8.5403,8.6294,8.4117,8.6096,3153,0
2014-07-28,8.5403,8.5898,8.3721,8.4711,3548,0
2014-07-29,8.57,8.6344,8.4513,8.5205,5874,0
2014-07-30,8.5403,8.7581,8.4711,8.7581,7089,0
2014-07-31,8.5522,8.7284,8.4117,8.4662,7869,0
2014-08-01,8.4315,8.669,8.4216,8.4513,4648,0
2014-08-04,8.3454,8.4909,8.3454,8.4216,1790,0
2014-08-05,8.4117,8.6591,8.1742,8.4117,9668,0
2014-08-06,8.6096,8.6393,8.2731,8.4612,4111,0
2014-08-07,8.57,8.6789,8.4315,8.6789,5064,0
2014-08-08,8.5502,8.57,8.4315,8.57,1220,0
2014-08-11,8.5205,8.6492,8.3622,8.5008,7570,0
2014-08-12,8.4909,8.7086,8.382,8.5304,5586,0
2014-08-14,8.5502,8.7086,8.4216,8.5898,11726,0
2014-08-15,8.5898,8.5898,8.2781,8.4216,15862,0
2014-08-18,8.5205,8.5403,8.3226,8.3424,2116,0
2014-08-19,8.4117,8.4508,8.0851,8.2632,7680,0
2014-08-20,8.5403,8.6096,8.1544,8.3127,8635,0
2014-08-21,8.0851,8.5106,8.0851,8.2929,9189,0
2014-08-22,8.5008,8.5898,7.9665,8.3127,9896,0
2014-08-25,8.3127,8.7086,8.1742,8.4612,5095,0
2014-08-26,8.57,8.6393,8.4414,8.6393,7685,0
2014-08-27,8.481,8.6591,8.4216,8.4216,6414,0
2014-08-28,8.4612,8.5601,8.3226,8.382,2934,0
2014-08-29,8.4117,8.4315,8.1247,8.2039,10074,0
2014-09-02,8.4117,8.4414,8.1544,8.2632,5717,0
2014-09-03,8.4117,8.4117,8.0752,8.3721,6380,0
2014-09-04,8.4216,8.4216,8.2435,8.382,2432,0
2014-09-05,8.4117,8.4117,8.1841,8.4018,11080,0
2014-09-08,7.9961,8.4018,7.9961,8.3919,6809,0
2014-09-09,8.4117,8.4117,8.1148,8.1198,5309,0
2014-09-10,8.3622,8.382,8.0653,8.0653,9842,0
2014-09-11,8.1148,8.2336,8.1148,8.1346,1688,0
2014-09-12,8.3127,8.3721,8.1445,8.2336,2331,0
2014-09-15,8.1643,8.194,8.1346,8.1346,1084,0
2014-09-16,8.1841,8.3226,8.1307,8.1307,1930,0
2014-09-17,8.0653,8.1544,8.0653,8.1148,421,0
2014-09-18,8.1643,8.1643,8.128,8.128,403,0
2014-09-19,8.1148,8.1346,7.965,8.0752,17202,0
2014-09-22,7.9169,8.0257,7.9169,8.0257,2070,0
2014-09-23,8.0158,8.1049,7.9664,7.9664,2930,0
2014-09-25,8.0158,8.0356,7.8278,8.0356,8401,0
2014-09-26,8.0653,8.0653,7.8575,8.0653,6312,0
2014-09-29,7.9664,8.2929,7.9664,8.283,3936,0
2014-09-30,8.0851,8.3474,8.0851,8.3424,3234,0
2014-10-01,8.1148,8.3622,8.1148,8.2435,1606,0
2014-10-02,8.1346,8.1545,8.0158,8.1544,23964,0
2014-10-03,8.0653,8.1643,7.9863,8.0158,1718,0
2014-10-06,7.8199,8.0554,7.8199,7.9664,1753,0
2014-10-07,8.0752,8.3424,8.0752,8.3424,6912,0
2014-10-08,8.027,8.3226,7.9739,8.0554,6378,0
2014-10-09,8.0059,8.3325,8.0059,8.095,6564,0
2014-10-10,8.2731,8.3621,8.1643,8.2731,6337,0
2014-10-13,8.3226,8.3226,8.3127,8.3127,333,0
2014-10-14,8.3325,8.3325,8.2039,8.2138,1144,0
2014-10-15,8.3424,8.3424,8.0658,8.0851,707,0
2014-10-16,8.095,8.3127,8.0653,8.3127,1917,0
2014-10-17,8.3523,8.3523,8.1643,8.1643,1679,0
2014-10-20,8.1643,8.3127,8.1445,8.1643,2888,0
2014-10-21,8.1643,8.1742,8.1148,8.1643,8302,0
2014-10-22,8.1148,8.1643,8.1148,8.1643,2457,0
2014-10-23,8.2237,8.2534,7.9466,7.9466,3084,0
2014-10-24,8.1445,8.3424,8.1247,8.2657,7816,0
2014-10-27,8.1643,8.2138,7.9862,7.9862,12666,0
2014-10-28,8.1643,8.3078,8.1643,8.2583,4153,0
2014-10-30,8.1643,8.1643,8.0555,8.1643,8886,0
2014-10-31,8.1643,8.2632,7.9665,8.2138,7343,0
2014-11-03,8.1643,8.1643,8.0257,8.0257,1364,0
2014-11-04,8.095,8.1544,8.0851,8.1247,6267,0
2014-11-05,8.1643,8.1643,8.1544,8.1643,1690,0
2014-11-06,8.1643,8.1643,8.1643,8.1643,1516,0
2014-11-10,8.1643,8.2039,8.1148,8.1445,10011,0
2014-11-11,8.1643,8.2534,8.1643,8.196,1167,0
2014-11-12,8.1247,8.3622,7.9763,8.1148,10307,0
2014-11-13,8.1049,8.1544,7.9961,8.1544,5154,0
2014-11-14,8.1643,8.1841,7.9961,8.1544,980,0
2014-11-18,8.1643,8.1643,8.0851,8.0851,1364,0
2014-11-19,8.1643,8.1643,8.0059,8.1346,7431,0
2014-11-20,8.1445,8.2039,8.0851,8.1742,4173,0
2014-11-21,8.194,8.3622,8.1742,8.1742,2826,0
2014-11-25,8.1746,8.1746,8.1746,8.1746,157,0
2014-11-26,8.1742,8.2435,8.1742,8.2435,1617,0
2014-11-28,8.1643,8.1841,8.1643,8.1643,909,0
2014-12-03,8.1643,8.1643,8.1643,8.1643,625,0
2014-12-04,8.3523,8.3523,8.1643,8.2138,7523,0
2014-12-05,8.2435,8.2533,8.2435,8.2533,202,0
2014-12-08,8.1247,8.1247,8.0257,8.0257,506,0
2014-12-09,8.0752,8.283,7.8971,8.283,307338,0
2014-12-10,7.9862,8.1395,7.9368,7.9565,3267,0
2014-12-12,8.1148,8.1346,7.9466,8.1346,5030,0
2014-12-16,8.2731,8.2929,8.1643,8.2929,1230,0
2014-12-17,8.2237,8.3622,8.2237,8.2237,5798,0
2014-12-18,8.4117,8.5205,8.4117,8.5205,2265,0
2014-12-19,8.4018,8.4018,8.1247,8.1247,3453,0
2014-12-22,8.1742,8.1742,8.1742,8.1742,600,0
2014-12-23,8.1841,8.382,8.1841,8.2237,3768,0
2014-12-24,8.3127,8.4909,8.3127,8.4909,414,0
2014-12-29,8.4909,8.5205,8.4909,8.5205,615,0
2014-12-30,8.5601,8.5601,8.5601,8.5601,330,0
2014-12-31,8.5158,8.5158,8.5158,8.5158,486,0
2015-01-02,8.2632,8.2632,7.9174,7.9664,10327,0
2015-01-05,7.9862,8.1148,7.9862,8.1148,3125,0
2015-01-06,7.9764,8.2138,7.9764,8.2138,1536,0
2015-01-08,8.0059,8.1841,8.0059,8.1841,4903,0
2015-01-09,8.2336,8.2617,8.095,8.1841,12522,0
2015-01-12,8.5304,8.5304,8.1742,8.1742,3333,0
2015-01-13,8.1841,8.1841,8.1743,8.1743,202,0
2015-01-14,8.0851,8.2138,8.0851,8.2138,3138,0
2015-01-15,8.188,8.2435,8.188,8.2336,414,0
2015-01-16,8.1841,8.2237,8.0653,8.2237,4348,0
2015-01-20,8.194,8.4612,8.1643,8.194,8776,0
2015-01-21,8.1643,8.3226,8.1643,8.3127,5861,0
2015-01-22,8.1644,8.4117,8.1644,8.4117,1263,0
2015-01-26,8.2237,8.2237,8.2237,8.2237,303,0
2015-01-28,8.5008,8.5008,8.1841,8.2731,16548,0
2015-01-29,8.2155,8.2155,8.2155,8.2155,592,0
2015-01-30,8.2929,8.3226,8.2039,8.2039,9278,0
2015-02-02,8.1841,8.857,8.0159,8.6096,103936,0
2015-02-03,8.7086,8.7086,8.4711,8.5205,19176,0
2015-02-04,8.2731,8.3721,8.194,8.194,3386,0
2015-02-05,8.3622,8.6492,8.1643,8.1643,3831,0
2015-02-06,8.1841,8.1841,8.1643,8.1841,950,0
2015-02-09,8.283,8.3226,8.283,8.3226,246,0
2015-02-10,8.3127,8.3226,8.2632,8.2632,2734,0
2015-02-11,8.2731,8.2731,8.2632,8.2632,339,0
2015-02-12,8.2632,8.2801,8.2632,8.2801,682,0
2015-02-13,8.2632,8.382,8.1346,8.382,3050,0
2015-02-19,8.3523,8.3523,8.2151,8.2151,766,0
2015-02-20,8.2237,8.3127,8.1643,8.1791,28141,0
2015-02-23,8.2336,8.6591,8.1643,8.5997,50001,0
2015-02-24,8.6591,9.3815,8.6591,8.8075,97550,0
2015-02-25,8.8075,8.9066,8.2088,8.5304,31012,0
2015-02-26,8.4117,8.4612,8.3721,8.4612,620,0
2015-02-27,9.2178,9.2178,8.3127,8.4097,4075,0
2015-03-02,8.5502,8.5601,8.4216,8.4315,17178,0
2015-03-03,8.5008,8.5898,8.1643,8.1742,34963,0
2015-03-04,8.1643,8.194,8.0851,8.1742,24151,0
2015-03-05,8.2138,8.3127,8.1643,8.2534,19503,0
2015-03-06,8.2929,8.3028,8.1742,8.194,22029,0
2015-03-09,8.2336,8.3622,8.1742,8.3226,23545,0
2015-03-10,8.3622,8.3622,8.2534,8.2534,31528,0
2015-03-11,8.4414,8.5601,8.3424,8.4513,33043,0
2015-03-12,8.7482,9.2133,8.2731,8.9758,98119,0
2015-03-13,9.144,10.054,8.8471,9.332,58912,0
2015-03-16,9.4904,10.213,9.4013,9.4013,32841,0
2015-03-17,9.718,10.163,9.619,10.045,10509,0
2015-03-18,9.896,9.896,9.4706,9.4904,1920,0
2015-03-19,9.4409,11.569,9.4409,10.866,57598,0
2015-03-20,11.173,11.856,11.173,11.766,10206,0
2015-03-23,11.747,11.766,10.589,11.381,7276,0
2015-03-24,11.351,11.737,11.113,11.618,6265,0
2015-03-25,11.628,12.36,11.519,11.677,7073,0
2015-03-26,11.717,11.875,11.371,11.578,1819,0
2015-03-27,11.42,11.47,10.45,10.5,12126,0
2015-03-30,10.717,11.361,10.549,10.628,7579,0
2015-03-31,10.836,10.836,10.589,10.648,1752,0
2015-04-01,10.589,10.965,10.589,10.965,1010,0
2015-04-02,11.103,11.371,10.995,11.371,4446,0
2015-04-06,11.173,11.371,11.014,11.014,404,0
2015-04-07,10.836,11.301,10.747,10.747,4886,0
2015-04-08,10.876,11.539,10.876,11.539,9196,0
2015-04-09,11.776,12.034,11.687,12.034,5067,0
2015-04-10,11.875,11.885,11.776,11.826,4850,0
2015-04-13,11.707,11.836,11.677,11.816,4850,0
2015-04-14,11.668,11.875,11.668,11.687,2627,0
2015-04-15,11.687,11.875,11.569,11.628,6400,0
2015-04-16,11.737,11.875,11.351,11.757,6166,0
2015-04-17,11.44,11.47,10.935,10.935,6467,0
2015-04-20,10.935,10.935,10.193,10.935,31525,0
2015-04-21,10.915,12.014,10.915,11.846,5137,0
2015-04-22,11.974,12.786,11.945,12.578,6128,0
2015-04-23,12.865,13.261,11.648,12.568,6063,0
2015-04-24,12.568,12.568,11.539,11.875,2983,0
2015-04-27,11.034,12.489,11.034,11.826,17381,0
2015-04-28,11.786,11.826,11.717,11.776,15163,0
2015-04-29,11.707,11.717,11.578,11.588,5659,0
2015-04-30,11.559,11.578,10.886,10.965,8589,0
2015-05-01,10.965,10.965,10.233,10.252,3537,0
2015-05-04,10.648,10.698,10.411,10.411,1920,0
2015-05-05,10.421,10.421,10.401,10.401,606,0
2015-05-06,10.242,10.242,9.3518,10.084,3092,0
2015-05-07,9.649,10.132,9.649,10.132,2169,0
2015-05-08,10.569,10.638,10.569,10.638,808,0
2015-05-11,10.638,10.638,10.638,10.638,1213,0
2015-05-13,9.4508,11.133,9.4508,10.727,1010,0
2015-05-18,10.213,10.262,10.213,10.262,534,0
2015-05-19,9.51,10.272,9.51,10.272,660,0
2015-05-20,9.708,9.995,9.56,9.965,4446,0
2015-05-21,9.748,9.748,9.748,9.748,303,0
2015-05-22,10.173,10.173,10.173,10.173,505,0
2015-05-26,10.193,10.193,9.668,9.678,1605,0
2015-05-27,10.282,10.282,9.649,9.668,16168,0
2015-05-28,9.698,9.995,9.51,9.837,21591,0
2015-05-29,9.896,10.282,9.55,10.282,14551,0
2015-06-01,10.272,11.479,10.203,10.411,49359,0
2015-06-02,10.777,10.787,9.931,10.589,45283,0
2015-06-03,10.787,10.787,9.876,10.094,34559,0
2015-06-04,10.074,10.371,9.817,9.866,71644,0
2015-06-05,9.837,10.223,9.837,10.223,4547,0
2015-06-08,10.213,10.252,9.906,9.906,8286,0
2015-06-09,10.104,10.233,9.896,10.084,2635,0
2015-06-10,10.332,10.381,10.084,10.302,1764,0
2015-06-11,10.381,10.529,10.322,10.322,1537,0
2015-06-12,9.955,10.48,9.698,10.401,1314,0
2015-06-15,10.035,10.381,9.995,10.381,2930,0
2015-06-16,10.173,10.292,9.916,10.144,1112,0
2015-06-17,10.094,10.539,10.094,10.312,1314,0
2015-06-18,9.985,10.371,9.985,10.322,1314,0
2015-06-19,9.965,10.292,9.896,9.896,16673,0
2015-06-22,10.153,10.233,10.005,10.233,3031,0
2015-06-23,10.213,10.223,10.015,10.114,5822,0
2015-06-24,9.916,10.163,9.916,10.074,606,0
2015-06-25,10.173,10.51,10.173,10.173,505,0
2015-06-26,10.272,10.272,10.094,10.114,1617,0
2015-06-29,10.322,10.322,9.946,10.213,4244,0
2015-06-30,10.242,10.242,10.005,10.005,267,0
2015-07-01,9.975,9.975,9.975,9.975,606,0
2015-07-02,9.955,10.045,9.906,9.995,1617,0
2015-07-06,9.965,10.074,9.965,9.985,909,0
2015-07-07,9.916,9.985,9.916,9.985,303,0
2015-07-08,9.926,10.381,9.926,9.955,404,0
2015-07-09,9.995,9.995,9.995,9.995,202,0
2015-07-10,10.124,10.322,9.985,10.213,2324,0
2015-07-13,10.035,10.035,9.906,9.916,18997,0
2015-07-14,10.074,10.074,9.896,9.906,2490,0
2015-07-15,9.857,9.896,9.599,9.619,27893,0
2015-07-16,9.649,9.678,9.619,9.649,4042,0
2015-07-17,9.906,9.906,9.886,9.886,202,0
2015-07-20,9.926,9.926,9.847,9.926,505,0
2015-07-21,9.857,10.104,9.857,9.857,2728,0
2015-07-22,9.866,9.866,9.797,9.797,1516,0
2015-07-23,10.203,10.213,9.876,9.876,1819,0
2015-07-27,9.807,9.866,9.797,9.866,6164,0
2015-07-28,9.847,10.49,9.847,9.995,2223,0
2015-07-29,10.084,10.084,10.084,10.084,202,0
2015-07-30,10.074,10.074,10.074,10.074,202,0
2015-07-31,9.896,9.896,9.896,9.896,202,0
2015-08-03,10.332,10.332,9.995,10.074,4475,0
2015-08-04,10.292,10.292,10.104,10.104,808,0
2015-08-05,10.005,10.015,9.995,10.015,1920,0
2015-08-06,10.282,10.391,10.144,10.391,5777,0
2015-08-07,10.292,10.292,10.282,10.292,2122,0
2015-08-10,10.401,10.421,10.341,10.341,2930,0
2015-08-11,10.483,10.483,10.193,10.252,16599,0
2015-08-12,10.242,10.737,10.242,10.411,1415,0
2015-08-13,10.381,10.896,10.381,10.866,20816,0
2015-08-14,10.777,10.777,10.777,10.777,101,0
2015-08-17,10.777,10.777,10.163,10.163,1112,0
2015-08-18,10.144,10.787,10.144,10.727,1920,0
2015-08-19,11.272,11.272,10.836,10.836,404,0
2015-08-20,10.777,10.777,10.272,10.678,1112,0
2015-08-24,10.384,10.69,9.698,9.827,2249,0
2015-08-25,10.163,10.163,9.708,9.708,1819,0
2015-08-26,10.49,10.49,9.5,9.5,1112,0
2015-08-27,9.975,9.975,9.678,9.678,808,0
2015-08-28,9.54,10.351,9.54,10.272,404,0
2015-08-31,9.946,9.946,9.4112,9.4112,1718,0
2015-09-01,9.4013,9.4211,9.4013,9.4112,1213,0
2015-09-02,9.659,10.045,9.431,9.797,707,0
2015-09-03,9.837,10.183,9.837,10.183,1617,0
2015-09-04,9.817,9.817,9.4607,9.609,1213,0
2015-09-08,9.906,9.906,9.639,9.688,3031,0
2015-09-09,9.817,9.817,9.698,9.698,1415,0
2015-09-10,10.183,10.183,9.797,10.035,586,0
2015-09-11,9.807,9.807,9.56,9.668,15157,0
2015-09-14,9.698,10.124,9.698,9.857,1516,0
2015-09-15,9.52,10.035,9.431,9.797,1819,0
2015-09-16,9.896,10.163,9.896,10.163,606,0
2015-09-17,10.153,10.183,10.153,10.183,281,0
2015-09-18,10.005,10.193,9.876,9.876,5861,0
2015-09-21,9.995,10.242,9.797,9.896,2122,0
2015-09-23,9.896,9.896,9.866,9.876,901,0
2015-09-24,9.866,9.886,9.866,9.886,468,0
2015-09-25,9.649,9.649,9.649,9.649,202,0
2015-09-28,9.758,9.758,9.4211,9.4211,687,0
2015-09-29,9.629,9.738,9.629,9.698,1112,0
2015-09-30,9.896,9.896,9.896,9.896,202,0
2015-10-01,9.886,9.886,9.857,9.886,707,0
2015-10-02,9.4211,9.698,8.9164,9.2034,7175,0
2015-10-06,8.9065,9.3617,8.9065,9.0154,2425,0
2015-10-07,9.3815,9.3815,9.144,9.144,3941,0
2015-10-08,9.045,9.1044,9.0055,9.0945,3941,0
2015-10-09,9.3023,9.5,9.3023,9.4013,2223,0
2015-10-13,9.3815,9.668,9.3419,9.4013,5457,0
2015-10-14,9.698,9.797,9.668,9.668,1010,0
2015-10-15,10.074,10.144,9.817,10.104,2021,0
2015-10-16,9.649,9.649,9.649,9.649,1112,0
2015-10-19,9.3716,9.668,9.3617,9.668,2285,0
2015-10-20,9.5,9.54,9.5,9.5,10307,0
2015-10-23,10.173,10.203,9.4508,9.4508,5760,0
2015-10-26,9.52,9.52,9.4013,9.4112,4850,0
2015-10-27,9.4211,9.4211,9.3023,9.332,606,0
2015-10-28,9.4805,9.53,9.4013,9.53,5659,0
2015-10-29,9.4013,9.4013,9.4013,9.4013,9196,0
2015-10-30,9.0055,9.332,9.0055,9.1836,808,0
2015-11-10,9.3914,9.5,9.3815,9.5,505,0
2015-11-12,9.045,9.045,8.9263,8.9263,2930,0
2015-11-16,9.5,9.5,9.4013,9.4013,1213,0
2015-11-17,8.9758,9.0055,8.9758,9.0055,303,0
2015-11-19,8.9659,8.9659,8.9263,8.9461,1010,0
2015-11-24,8.9758,8.9758,8.8966,8.9065,606,0
2015-11-25,8.6393,8.7976,8.6393,8.7679,1213,0
2015-11-27,8.7679,8.7679,8.7679,8.7679,202,0
2015-12-01,8.5205,8.5205,8.5106,8.5205,809,0
2015-12-02,8.6096,8.6195,8.4117,8.4117,2364,0
2015-12-03,8.5502,8.5502,8.5408,8.5408,204,0
2015-12-07,8.5403,8.5403,7.9961,7.9961,1415,0
2015-12-08,8.1445,8.4711,8.1445,8.4711,5600,0
2015-12-09,8.4117,8.4711,8.4117,8.4117,13136,0
2015-12-14,8.6096,8.6096,8.4156,8.4295,637,0
2015-12-15,8.4216,8.4216,8.4216,8.4216,505,0
2015-12-16,8.5106,8.5997,8.4117,8.5997,9600,0
2015-12-17,8.3721,8.4612,8.3721,8.4612,606,0
2015-12-18,8.8174,8.8372,8.8174,8.8372,505,0
2015-12-22,8.5275,8.5275,8.5275,8.5275,219,0
2015-12-23,8.5601,8.5601,8.5601,8.5601,606,0
2015-12-28,8.4414,8.5643,8.4414,8.5643,395,0
2015-12-29,8.5502,8.5601,8.5352,8.5403,3579,0
2015-12-30,8.5304,8.8669,8.5304,8.8669,9070,0
2015-12-31,8.7877,8.8768,8.4216,8.8669,2127,0
2016-01-05,8.4315,8.4315,8.4221,8.4221,202,0
2016-01-06,8.4216,8.669,8.4216,8.4946,1502,0
2016-01-07,8.1643,8.6888,8.1643,8.6888,1920,0
2016-01-08,8.4315,8.8075,8.4315,8.8075,202,0
2016-01-14,8.8075,9.1539,8.8075,9.1539,4371,0
2016-01-20,8.3375,9.4326,8.3375,9.4326,909,0
2016-01-21,8.956,8.956,8.956,8.956,106,0
2016-01-25,9.2034,9.2034,9.2034,9.2034,323,0
2016-01-26,9.4013,9.649,9.4013,9.649,344,0
2016-01-29,9.504,9.649,9.1044,9.1044,1677,0
2016-02-04,9.896,9.946,9.609,9.649,11923,0
2016-02-08,9.1341,9.2529,9.1341,9.2529,285,0
2016-02-10,9.4013,9.4013,9.4012,9.4012,1010,0
2016-02-16,9.876,9.876,9.876,9.876,101,0
2016-02-25,8.6393,9.0846,8.6393,9.0846,202,0
2016-02-29,9.54,9.54,9.54,9.54,216,0
2016-03-03,9.896,10.005,9.51,9.51,606,0
2016-03-04,9.52,9.649,9.52,9.649,1112,0
2016-03-07,9.3419,9.3617,9.3419,9.3617,437,0
2016-03-08,9.995,9.995,9.995,9.995,101,0
2016-03-11,9.698,9.698,9.698,9.698,1036,0
2016-03-14,9.4722,9.4722,9.4722,9.4722,759,0
2016-03-17,8.9263,9.698,8.9263,9.698,325,0
2016-03-18,9.52,9.52,9.52,9.52,235,0
2016-03-22,9.609,9.609,9.609,9.609,101,0
2016-03-24,9.599,9.807,9.599,9.807,1501,0
2016-03-28,10.193,10.223,10.193,10.223,505,0
2016-03-29,9.758,9.896,9.748,9.876,3701,0
2016-03-30,10.035,10.035,9.747,9.779,4721,0
2016-03-31,9.748,9.748,9.748,9.748,232,0
2016-04-04,9.2618,9.2618,9.2618,9.2618,505,0
2016-04-05,9.876,9.876,9.876,9.876,540,0
2016-04-06,9.817,9.817,9.2797,9.3617,1143,0
2016-04-07,9.3716,9.698,9.2529,9.55,59286,0
2016-04-08,9.4013,9.599,9.4013,9.599,1112,0
2016-04-11,9.5,9.876,9.1143,9.738,5221,0
2016-04-12,9.649,9.649,8.9065,9.57,1196,0
2016-04-13,9.4013,9.4013,8.4127,8.7581,28791,0
2016-04-14,8.4315,8.8669,8.4315,8.7289,2520,0
2016-04-15,8.7086,8.8174,8.4612,8.4612,5869,0
2016-04-18,8.8867,8.8867,8.6096,8.6195,2302,0
2016-04-19,8.7026,8.7185,8.669,8.6888,2240,0
2016-04-20,8.382,8.9164,8.382,8.9164,263,0
2016-04-21,8.4018,9.0449,8.4018,9.0449,249,0
2016-04-22,8.9955,9.332,8.6195,9.0846,102034,0
2016-04-25,9.1836,9.4119,8.857,9.0351,70363,0
2016-04-26,9.1341,9.649,8.669,9.0549,59467,0
2016-04-27,9.0549,9.0549,8.9065,8.9065,1465,0
2016-04-28,8.8966,9.0104,8.663,8.8075,35713,0
2016-05-02,9.621,9.621,8.6012,8.7581,5733,0
2016-05-03,8.857,9.3914,8.4414,8.5413,10319,0
2016-05-04,8.8174,9.431,8.6838,8.8867,22227,0
2016-05-05,8.9065,9.1341,8.481,8.9065,18161,0
2016-05-06,8.9065,9.0549,8.8372,8.9956,3779,0
2016-05-09,9.54,9.54,8.9065,9.3419,29354,0
2016-05-10,8.9263,9.1391,8.6591,8.9164,19388,0
2016-05-11,9.045,9.3023,8.9015,8.9758,3406,0
2016-05-12,8.9065,9.0599,8.8075,8.9065,9811,0
2016-05-16,8.4612,8.9164,8.4612,8.9065,12670,0
2016-05-17,9.1044,9.1539,9.0801,9.144,2179,0
2016-05-18,8.8471,8.8471,8.8471,8.8471,101,0
2016-05-19,8.8966,8.966,8.6591,8.9213,2433,0
2016-05-20,8.8174,8.9758,8.7777,8.9263,7949,0
2016-05-23,9.1143,9.1143,9.1143,9.1143,101,0
2016-05-24,8.8075,9.1494,8.8065,8.9015,3031,0
2016-05-25,8.9065,9.0945,8.8471,9.0945,2022,0
2016-05-26,9.0945,9.2219,9.0945,9.0945,2203,0
2016-05-27,9.1737,9.1737,8.9856,9.1143,435,0
2016-05-31,8.9659,9.1044,8.857,8.9164,2325,0
2016-06-01,8.9758,8.9758,8.857,8.9065,1192,0
2016-06-02,8.8768,8.8768,8.8768,8.8768,139,0
2016-06-03,8.9362,8.9362,8.9362,8.9362,101,0
2016-06-06,8.8075,9.0549,8.6591,8.8768,5557,0
2016-06-07,8.8966,8.9065,8.8966,8.8966,5942,0
2016-06-10,8.6591,8.8966,8.6591,8.8966,7792,0
2016-06-13,8.9065,8.9163,8.857,8.9065,707,0
2016-06-14,8.8125,8.8125,8.4909,8.6591,2930,0
2016-06-15,8.7383,8.7383,8.7383,8.7383,202,0
2016-06-16,8.8471,8.928,8.8075,8.8372,4947,0
2016-06-17,8.8867,8.9065,8.7482,8.7482,67420,0
2016-06-20,8.9263,9.045,8.9065,9.045,3537,0
2016-06-21,9.1341,9.1341,9.1341,9.1341,111,0
2016-06-22,8.9758,8.9758,8.9065,8.9164,606,0
2016-06-23,8.9956,8.9956,8.9362,8.9362,254,0
2016-06-24,8.9362,9.0648,8.8966,8.9362,408,0
2016-06-28,8.9164,8.9283,8.8966,8.8966,3893,0
2016-06-29,8.8966,8.9363,8.8966,8.9363,455,0
2016-06-30,9.2034,9.3914,8.9362,9.2034,1966,0
2016-07-01,9.2529,9.4013,9.2529,9.3914,909,0
2016-07-05,8.8966,9.0252,8.8966,9.0252,661,0
2016-07-06,8.9956,9.639,8.9363,9.55,1667,0
2016-07-07,9.0055,9.3518,8.956,9.2529,1916,0
2016-07-08,9.4257,9.4508,9.4257,9.4508,808,0
2016-07-11,9.0549,9.4013,9.0549,9.3517,2631,0
2016-07-25,9.699,9.896,9.3034,9.5,4648,0
2016-07-26,9.876,10.233,9.4211,9.777,2679,0
2016-07-29,9.1791,9.1791,9.1791,9.1791,303,0
2016-08-05,9.2553,9.2553,9.2553,9.2553,101,0
2016-08-10,9.609,9.609,9.609,9.609,247,0
2016-08-11,9.649,11,9.649,10.172,11318,0
2016-08-12,10.688,10.688,10.341,10.341,1819,0
2016-08-15,10.886,10.886,10.638,10.651,1261,0
2016-08-16,10.836,10.836,10.638,10.638,3025,0
2016-08-17,10.711,10.893,10.094,10.163,5466,0
2016-08-22,9.955,9.955,9.698,9.698,2772,0
2016-08-23,9.699,10.5,9.699,9.995,7879,0
2016-08-24,10.094,10.193,9.995,9.995,2021,0
2016-08-25,10.193,10.292,10.193,10.292,303,0
2016-08-26,9.886,9.886,9.886,9.886,147,0
2016-08-31,9.896,10.145,9.847,9.847,4259,0
2016-09-01,10.084,10.084,9.979,9.993,414,0
2016-09-02,9.995,9.995,9.863,9.995,1142,0
2016-09-06,10.084,10.797,10.084,10.094,910,0
2016-09-07,9.861,10.727,9.861,9.985,1047,0
2016-09-08,9.965,10.376,9.965,10.376,566,0
2016-09-09,10.47,10.47,9.986,10.43,2789,0
2016-09-14,9.992,10.307,9.985,10.193,1415,0
2016-09-15,10.045,10.094,10.045,10.094,202,0
2016-09-16,9.985,10.589,9.985,10.589,717,0
2016-09-19,10.015,10.015,10.015,10.015,101,0
2016-09-22,10.549,10.549,10.5,10.5,202,0
2016-09-23,10.411,10.411,10.411,10.411,177,0
2016-09-26,10.045,10.391,10.045,10.361,7606,0
2016-09-27,10.351,10.351,10.197,10.197,779,0
2016-09-28,10.47,11.361,10.274,11.361,9513,0
2016-09-29,11.29,12.212,10.895,12.212,7162,0
2016-09-30,11.173,11.519,10.49,10.49,4648,0
2016-10-03,11.46,11.46,11.133,11.163,4765,0
2016-10-04,11.121,11.153,11.034,11.153,1010,0
2016-10-10,10.651,11.618,10.648,11.608,1776,0
2016-10-11,10.638,10.822,10.638,10.822,309,0
2016-10-13,11.321,11.677,11.238,11.677,1248,0
2016-10-14,10.836,11.291,10.836,11.252,591,0
2016-10-17,11.381,11.806,11.368,11.806,913,0
2016-10-18,11.866,11.866,11.177,11.177,1168,0
2016-10-19,11.133,11.133,11.133,11.133,106,0
2016-10-21,11.776,11.776,10.906,11.084,2021,0
2016-10-24,11.133,11.133,10.354,10.727,2950,0
2016-10-25,10.391,10.67,10.341,10.341,342,0
2016-10-26,10.391,10.45,10.277,10.45,2314,0
2016-10-27,10.391,10.529,10.327,10.361,5232,0
2016-10-28,10.359,10.359,10.359,10.359,347,0
2016-10-31,10.242,10.312,10.242,10.282,1803,0
2016-11-01,10.322,10.371,10.213,10.213,1944,0
2016-11-02,10.262,10.272,10.173,10.173,1132,0
2016-11-03,10.163,10.163,10.163,10.163,426,0
2016-11-07,10.242,11.089,10.234,10.44,4461,0
2016-11-09,9.99,10.846,9.758,10.668,2066,0
2016-11-10,10.747,10.747,10.747,10.747,111,0
2016-11-11,10.866,10.866,10.698,10.698,296,0
2016-11-14,10.985,11.133,10.985,11.113,3234,0
2016-11-15,10.965,10.965,10.965,10.965,242,0
2016-11-16,11.014,11.014,11.014,11.014,174,0
2016-11-17,11.048,11.048,11.048,11.048,273,0
2016-11-18,11.113,11.113,10.886,10.886,1505,0
2016-11-21,11.074,11.47,11.074,11.47,5911,0
2016-11-23,11.504,11.647,11.504,11.647,773,0
2016-11-28,11.875,11.875,11.43,11.43,703,0
2016-11-29,11.5,11.645,11.4283,11.62,11906,0
2016-11-30,11.52,11.62,11.5,11.62,822,0
2016-12-01,12,12,11.644,11.76,2038,0
2016-12-02,11.999,11.999,11.805,11.89,647,0
2016-12-05,11.6,11.89,11.54,11.89,644,0
2016-12-06,11.5932,11.88,11.5932,11.88,484,0
2016-12-07,11.919,11.919,11.89,11.89,283,0
2016-12-08,11.86,11.94,11.58,11.58,857,0
2016-12-09,11.57,11.92,11.52,11.86,2109,0
2016-12-12,12.01,12.01,11.1745,11.75,1828,0
2016-12-13,11.83,11.83,10.5,11.6841,1172,0
2016-12-14,11.8,11.81,11.6553,11.81,1272,0
2016-12-15,11.7771,11.8,11.25,11.76,3090,0
2016-12-16,11.75,11.75,11.75,11.75,427,0
2016-12-21,11.81,11.81,11.7921,11.7921,376,0
2016-12-27,11.7927,11.7927,11.0576,11.1487,1210,0
2016-12-29,11.75,11.75,11.74,11.74,680,0
2016-12-30,11.71,11.865,11.71,11.8218,1775,0
2017-01-03,11.5747,11.7998,11.5508,11.5508,1876,0
2017-01-04,11.81,11.9706,11.52,11.52,2582,0
2017-01-05,11.999,11.9992,11.22,11.84,3479,0
2017-01-06,11.82,11.9,11.736,11.9,2800,0
2017-01-09,11.76,12,11.76,12,2027,0
2017-01-10,11.8,11.8353,11.55,11.8353,765,0
2017-01-11,11.9,11.9,11.9,11.9,200,0
2017-01-12,11.9952,11.9952,11.7346,11.7346,331,0
2017-01-13,11.92,12,11.521,11.9823,4683,0
2017-01-18,11.97,11.97,11.97,11.97,101,0
2017-01-20,11.97,11.97,11.75,11.88,1224,0
2017-01-23,11.69,11.69,11.12,11.12,1420,0
2017-01-24,11.4,11.89,11.4,11.89,783,0
2017-01-25,11.8018,11.8018,11.4684,11.6,760,0
2017-01-26,11.5456,11.82,11.5456,11.82,1457,0
2017-01-27,11.87,11.87,11.26,11.646,3915,0
2017-01-30,11.76,11.8,11.75,11.75,910,0
2017-01-31,11.1935,11.929,11.1935,11.88,1167,0
2017-02-01,11.75,11.75,11.5556,11.5556,1070,0
2017-02-03,11.81,11.85,11.81,11.85,442,0
2017-02-06,11.7496,11.7496,11.26,11.65,1467,0
2017-02-08,11.5,11.5,11.26,11.26,1044,0
2017-02-09,11.2622,11.57,11.2622,11.57,408,0
2017-02-10,11.45,11.45,11.45,11.45,141,0
2017-02-13,11.5692,11.9109,11.3123,11.318,1120,0
2017-02-14,11.3201,11.5575,11.3201,11.5575,259,0
2017-02-15,11.39,12,11.39,11.44,14660,0
2017-02-21,11.66,11.66,11.66,11.66,992,0
2017-02-22,11.68,11.68,11.4,11.4,413,0
2017-02-23,11.35,11.5548,11.35,11.36,445,0
2017-02-24,11.363,11.363,11.36,11.36,1072,0
2017-02-27,11.33,11.55,11.33,11.55,1430,0
2017-02-28,11.35,11.4333,11.35,11.4333,457,0
2017-03-01,11.3671,11.5267,11.3501,11.45,932,0
2017-03-02,11.58,11.84,11.39,11.84,2198,0
2017-03-03,11.6326,11.65,11.3508,11.5,7994,0
2017-03-06,11.5,11.56,10.55,10.55,15764,0
2017-03-07,10.6,10.6,10.46,10.46,3136,0
2017-03-08,10.49,10.5,10.04,10.11,5973,0
2017-03-09,10.25,10.25,9.85,9.99,6778,0
2017-03-10,9.99,10.0798,9.5447,9.77,6678,0
2017-03-13,9.955,10.16,9.57,10.1,21600,0
2017-03-14,10.1,10.47,10.1,10.1,2511,0
2017-03-15,10.15,10.325,9.93,10.23,5269,0
2017-03-16,10.15,10.31,10.15,10.15,5254,0
2017-03-17,10.19,10.19,9.94,9.95,47918,0
2017-03-20,10.1,10.2296,9.92,10.09,3346,0
2017-03-21,10.09,10.5,10.09,10.45,7708,0
2017-03-22,10.27,10.55,10.27,10.55,505,0
2017-03-24,10.2,10.301,10.2,10.301,250,0
2017-03-27,10.29,10.35,9.86,9.86,10613,0
2017-03-28,10.1,10.1,9.81,9.82,2224,0
2017-03-29,9.81,10,9.4652,9.91,6602,0
2017-03-30,10,10.15,9.66,9.66,3020,0
2017-03-31,9.91,10.0599,9.41,10,3310,0
2017-04-03,9.77,9.97,9.69,9.69,1986,0
2017-04-04,9.76,10.13,9.76,10,4535,0
2017-04-05,9.7366,10.01,9.7366,10.01,2221,0
2017-04-07,9.85,10,9.76,10,17813,0
2017-04-10,10,10,9.65,9.65,1809,0
2017-04-11,9.83,10.68,9.83,10.1,866,0
2017-04-17,9.85,10.3,9.85,10.3,1540,0
2017-04-19,10.2127,10.2127,9.8088,9.8088,827,0
2017-04-20,9.835,9.835,9.835,9.835,128,0
2017-04-21,10.0968,10.0968,10.0968,10.0968,516,0
2017-04-24,9.96,10.01,9.65,9.7246,2693,0
2017-04-25,9.885,9.885,9.885,9.885,182,0
2017-04-26,9.84,9.84,9.705,9.705,1285,0
2017-04-27,9.128,9.128,9.128,9.128,325,0
2017-04-28,9.9,9.99,9.87,9.99,1393,0
2017-05-01,9.6909,9.9,9.6909,9.9,1662,0
2017-05-02,10,10,9.7525,9.8277,1714,0
2017-05-03,10,10,10,10,2152,0
2017-05-04,10,10,9.95,10,1868,0
2017-05-08,10.01,10.01,10.01,10.01,196,0
2017-05-10,9.406,10,9.406,10,4145,0
2017-05-11,9.9,10,9.73,9.77,10681,0
2017-05-12,9.78,9.78,9.78,9.78,294,0
2017-05-15,10.05,10.07,9.9,10.07,3724,0
2017-05-16,9.75,10.09,9.75,10.09,1825,0
2017-05-17,10.0553,10.0944,10.0553,10.0944,275,0
2017-05-18,10.15,10.15,10.15,10.15,408,0
2017-05-19,10.23,10.3,10.1872,10.25,980,0
2017-05-22,10.34,10.34,10.1799,10.1799,870,0
2017-05-24,10.05,10.1382,10.05,10.1382,389,0
2017-05-25,10.1491,10.1491,10.03,10.03,320,0
2017-05-30,10.05,10.05,10.05,10.05,413,0
2017-05-31,10.06,10.35,10.05,10.35,4558,0
2017-06-01,10.11,10.11,10.02,10.02,2405,0
2017-06-02,10.0215,10.113,10.0215,10.095,915,0
2017-06-05,9.9,10,9.9,10,2246,0
2017-06-06,10,10,10,10,151,0
2017-06-07,9.5,10,9.5,9.95,7010,0
2017-06-08,10,10,10,10,1075,0
2017-06-09,9.95,10.68,9.86,10.64,21919,0
2017-06-12,10.52,10.52,10.52,10.52,240,0
2017-06-13,10.01,11,10.01,11,2277,0
2017-06-14,10.05,11,10.05,11,3426,0
2017-06-15,10.26,11.07,10.26,11.03,7421,0
2017-06-16,10.8,11.15,10.38,10.995,6217,0
2017-06-19,10.66,10.8974,10.66,10.8974,1161,0
2017-06-20,10.68,11.02,10.68,11.0111,1872,0
2017-06-21,10.9756,10.9756,10.52,10.52,2086,0
2017-06-22,10.55,11.35,10.55,11.35,10183,0
2017-06-23,10.97,10.97,10.97,10.97,1439,0
2017-06-26,11.58,11.58,11.1,11.12,2795,0
2017-06-27,11.153,11.153,11.15,11.15,500,0
2017-06-28,11.42,11.42,11.42,11.42,1500,0
2017-06-29,11.15,12.5,11.15,12.5,8511,0
2017-06-30,11.81,12.249,10.981,11.925,8443,0
2017-07-03,11.74,12.2705,11.7,11.74,2321,0
2017-07-05,12.5,12.5,11.725,11.85,4018,0
2017-07-07,12.2472,12.2472,12.08,12.122,1067,0
2017-07-10,11.8574,12.2358,11.45,11.45,2281,0
2017-07-11,11.5001,11.8471,10.94,10.96,6114,0
2017-07-12,10.93,11.145,10.93,11,1168,0
2017-07-13,11,11.28,10.8,11.28,2521,0
2017-07-14,11,11.429,10.83,10.83,4729,0
2017-07-17,10.85,11.33,10.85,11.33,1767,0
2017-07-18,10.88,10.95,10.43,10.65,69800,0
2017-07-19,10.8309,10.974,10.65,10.6501,2292,0
2017-07-20,10.7347,10.7347,10.715,10.715,664,0
2017-07-21,10.45,10.5813,10.4,10.51,5418,0
2017-07-25,10.79,10.79,10.5,10.55,2360,0
2017-07-27,10.62,10.62,10.61,10.62,1009,0
2017-07-28,10.63,10.64,10.5622,10.6242,3597,0
2017-07-31,10.64,10.64,10.6,10.6242,1639,0
2017-08-01,10.68,10.68,10.5702,10.68,1458,0
2017-08-02,10.5999,10.5999,10.55,10.55,1279,0
2017-08-03,10.67,10.67,10.545,10.55,2312,0
2017-08-04,10.6,10.67,10.6,10.65,1849,0
2017-08-07,10.67,10.83,10.67,10.8001,2836,0
2017-08-08,10.8343,10.95,10.81,10.95,615,0
2017-08-09,10.97,11.4341,10.97,11.4341,2893,0
2017-08-10,11.13,11.45,10.7,11.45,10491,0
2017-08-11,11.32,11.4237,11,11.2,8997,0
2017-08-14,11.36,11.7941,10.75,11.6,3123,0
2017-08-15,11.37,11.37,11.2,11.2,1075,0
2017-08-16,11.09,11.34,10.95,11.34,2950,0
2017-08-17,11.25,11.55,11.25,11.36,2066,0
2017-08-18,11.32,11.33,11.2,11.3,5272,0
2017-08-21,10.73,11,10.73,11,2784,0
2017-08-22,11,11,11,11,875,0
2017-08-23,10.8172,11.25,10.8172,11.25,404,0
2017-08-25,11.25,11.25,11.25,11.25,361,0
2017-08-28,11.35,11.35,10.9,10.9,1630,0
2017-08-29,11.05,11.2,10.95,10.95,1444,0
2017-08-30,10.9,10.9,10.5488,10.83,5082,0
2017-08-31,10.93,10.93,10.55,10.55,712,0
2017-09-01,10.5321,10.8,10.5321,10.8,979,0
2017-09-05,10.9199,10.9199,10.52,10.52,264,0
2017-09-06,10.35,10.35,10.13,10.13,290,0
2017-09-07,10.0361,10.2,10.035,10.035,1270,0
2017-09-08,10.0904,10.0904,9.67,9.67,5377,0
2017-09-11,9.7,9.72,9.27,9.72,738,0
2017-09-12,9.95,10.1,9.68,10.1,3107,0
2017-09-13,9.8,9.9,9.65,9.65,4763,0
2017-09-14,9.65,10.67,9.65,10.45,10513,0
2017-09-15,10.7501,10.7501,9.981,10.51,5354,0
2017-09-18,10.5014,10.85,10.5014,10.52,6789,0
2017-09-19,11.9497,11.9497,10.74,11.2,2799,0
2017-09-20,11.011,11.19,10.7374,10.96,4839,0
2017-09-21,11.2124,11.743,10.522,11.13,8274,0
2017-09-22,11.1,11.24,10.6328,11.1,3981,0
2017-09-25,11.1084,11.4,11.1,11.23,3223,0
2017-09-26,10.9,11.05,10.9,10.99,2302,0
2017-09-27,11.11,11.13,10.5321,11.09,2521,0
2017-09-29,10.7607,10.7607,10.7607,10.7607,397,0
2017-10-02,10.99,11.12,10.8,11.12,1352,0
2017-10-03,10.9,10.9,10.5,10.5,5465,0
2017-10-04,10.676,11.27,10.6,11.27,2432,0
2017-10-05,11.69,11.69,10.52,10.59,1383,0
2017-10-06,10.51,10.69,10.51,10.69,1086,0
2017-10-10,10.63,10.74,10.629,10.74,1202,0
2017-10-11,11.065,11.065,10.5,10.7085,3948,0
2017-10-12,10.68,10.756,10.68,10.72,834,0
2017-10-16,10.55,10.71,10.3516,10.71,4205,0
2017-10-17,10.51,10.6604,10.51,10.6604,1129,0
2017-10-18,10.8,10.89,10.75,10.89,2262,0
2017-10-19,11,11.0127,11,11.0127,492,0
2017-10-23,11.23,11.23,11,11,682,0
2017-10-24,11.0001,11.055,11,11.055,753,0
2017-10-25,11.13,11.13,11,11,200,0
2017-10-27,10.97,11.022,10.97,11.022,783,0
2017-10-30,11,11.38,11,11.38,1363,0
2017-10-31,11,11,11,11,2608,0
2017-11-02,10.3499,11.053,10.3499,11.053,2221,0
2017-11-06,11,11,11,11,307,0
2017-11-07,10.39,11,10.39,11,910,0
2017-11-10,11,11.89,11,11.1,650,0
