Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.948,4.2622,3.9381,4.2328,113203,0
2005-02-28,4.164,4.3604,4.1246,4.3114,105901,0
2005-03-01,4.2721,4.4194,4.1444,4.2524,82117,0
2005-03-02,4.1444,4.1936,4.1246,4.1444,34559,0
2005-03-03,4.1246,4.1246,3.9774,4.0559,98383,0
2005-03-04,4.115,4.3703,4.0266,4.2132,117100,0
2005-03-07,4.1444,4.3211,4.1444,4.2917,46990,0
2005-03-08,4.1246,4.2524,4.1246,4.1444,37783,0
2005-03-09,4.1444,4.2032,4.0854,4.105,43027,0
2005-03-10,4.105,4.1738,4.0658,4.0658,32065,0
2005-03-11,4.0266,4.1246,4.0266,4.0266,38814,0
2005-03-14,4.0167,4.0854,3.7416,3.8398,116147,0
2005-03-15,3.7908,3.8694,3.6337,3.6828,79248,0
2005-03-16,3.5747,3.722,3.5454,3.722,68056,0
2005-03-17,3.6337,3.722,3.5454,3.5846,44195,0
2005-03-18,3.6337,3.7319,3.4372,3.5061,82143,0
2005-03-21,3.3881,3.4863,3.2703,3.398,136136,0
2005-03-22,3.4176,3.5158,3.3489,3.4568,87336,0
2005-03-23,3.4863,3.781,3.4372,3.7319,137872,0
2005-03-24,3.8106,3.9676,3.7711,3.8596,118075,0
2005-03-28,4.0167,4.0167,3.8302,3.8302,52367,0
2005-03-29,3.8398,3.8398,3.6926,3.7319,72132,0
2005-03-30,3.7416,3.7416,3.5846,3.7024,35614,0
2005-03-31,3.7122,3.781,3.5944,3.6632,26177,0
2005-04-01,3.7319,3.781,3.6043,3.6926,30516,0
2005-04-04,3.6337,3.6828,3.5551,3.6043,21853,0
2005-04-05,3.5061,3.7024,3.5061,3.614,33444,0
2005-04-06,3.6337,3.8398,3.6337,3.781,66695,0
2005-04-07,3.7614,3.8302,3.6926,3.7614,101970,0
2005-04-08,3.8302,4.0266,3.8302,3.948,111613,0
2005-04-11,3.948,4.0069,3.8398,3.8596,17631,0
2005-04-12,3.9577,4.1246,3.6828,3.7515,177139,0
2005-04-13,3.7416,3.8891,3.5846,3.6337,64471,0
2005-04-14,3.5551,3.6729,3.5454,3.5747,32844,0
2005-04-15,3.5454,3.7711,3.4962,3.5551,48486,0
2005-04-18,3.3881,3.565,3.339,3.5551,79288,0
2005-04-19,3.5747,3.6436,3.398,3.4863,30835,0
2005-04-20,3.4372,3.4766,3.3489,3.4275,67351,0
2005-04-21,3.5354,3.5354,3.3784,3.4372,29117,0
2005-04-22,3.4275,3.4275,3.2114,3.2409,64972,0
2005-04-25,3.339,3.3881,3.1917,3.2016,63760,0
2005-04-26,3.1819,3.2899,3.1819,3.1917,38239,0
2005-04-27,3.5258,3.6239,3.1623,3.2213,46590,0
2005-04-28,3.2802,3.2802,3.1917,3.231,14352,0
2005-04-29,3.2703,3.2802,3.0739,3.231,78453,0
2005-05-02,3.2999,3.4176,3.0445,3.1328,200048,0
2005-05-03,3.1917,3.2016,3.0247,3.0346,49409,0
2005-05-04,3.0247,3.1623,3.0247,3.0837,20955,0
2005-05-05,3.1328,3.1328,3.0445,3.0739,11231,0
2005-05-06,3.1819,3.1819,2.9954,3.0051,54258,0
2005-05-09,2.9855,3.1721,2.9855,3.1524,33168,0
2005-05-10,3.1033,3.2899,3.0936,3.1524,25726,0
2005-05-11,3.1524,3.2899,3.1427,3.2899,47335,0
2005-05-12,3.3096,3.398,3.123,3.1328,92463,0
2005-05-13,3.4471,4.3014,3.4471,4.2721,787729,0
2005-05-16,4.4684,4.9496,4.4194,4.488,1402658,0
2005-05-17,4.3703,4.4586,3.9381,4.0756,778537,0
2005-05-18,4.2228,4.2228,3.9774,4.0854,224600,0
2005-05-19,4.1738,4.2132,3.9873,4.0658,279810,0
2005-05-20,4.0559,4.2032,3.9873,4.0756,152896,0
2005-05-23,4.0854,4.5176,4.0854,4.5176,631881,0
2005-05-24,4.4194,4.488,4.2721,4.3899,172361,0
2005-05-25,4.3703,4.6354,4.3211,4.4096,251388,0
2005-05-26,4.4684,4.5766,4.2917,4.4194,150720,0
2005-05-27,5.0184,5.6764,4.9006,5.6666,2653608,0
2005-05-31,6.4227,7.2379,6.3344,7.2281,8751843,0
2005-06-01,7.6603,7.8075,6.9236,7.0219,6168500,0
2005-06-02,7.0612,8.7111,6.8746,8.6816,8854893,0
2005-06-03,9.3297,10.381,8.9761,9.0942,24102464,0
2005-06-06,9.4566,10.105,8.8681,10.095,13552464,0
2005-06-07,10.734,10.784,9.762,10.018,12044193,0
2005-06-08,10.066,10.066,9.2413,9.3791,5314176,0
2005-06-09,9.3989,9.752,9.1234,9.4765,3031017,0
2005-06-10,9.605,11.49,9.4283,11.49,12674488,0
2005-06-13,12.011,13.68,11.883,13.651,19328046,0
2005-06-14,12.708,13.062,10.724,10.784,13990538,0
2005-06-15,11.275,11.825,10.704,10.754,8494542,0
2005-06-16,11.116,11.186,9.899,10.508,7204052,0
2005-06-17,7.8959,8.2887,6.9236,6.9923,19262752,0
2005-06-20,7.1791,7.67,6.7961,6.8943,7684865,0
2005-06-21,7.0709,7.1987,6.7764,6.9335,3846307,0
2005-06-22,6.9728,7.3263,6.7861,6.8843,2568114,0
2005-06-23,6.9335,6.9923,6.3245,6.3736,2868392,0
2005-06-24,6.4031,6.629,6.1969,6.2853,1564095,0
2005-06-27,6.3245,7.8075,6.2853,7.729,10581802,0
2005-06-28,8.0039,8.5441,7.5914,7.7387,10592889,0
2005-06-29,7.9451,7.9843,7.1005,7.1791,3305484,0
2005-06-30,7.395,7.8075,7.2183,7.4638,3251715,0
2005-07-01,7.6112,7.7486,7.2773,7.5325,1763354,0
2005-07-05,7.4245,7.7583,7.2576,7.395,1145914,0
2005-07-06,7.5521,7.6406,7.3656,7.4049,971035,0
2005-07-07,7.346,7.4638,7.1791,7.3753,882264,0
2005-07-08,7.9744,9.2806,7.9156,9.2806,14915195,0
2005-07-11,9.752,10.066,9.2806,9.3592,12302238,0
2005-07-12,9.32,9.4383,8.6913,8.6913,4223779,0
2005-07-13,9.0646,9.4964,8.8681,8.9271,5186729,0
2005-07-14,9.202,9.3101,8.7504,8.986,1892578,0
2005-07-15,8.9664,9.0155,8.5441,8.6717,1491276,0
2005-07-18,8.6913,10.429,8.4655,10.41,8488205,0
2005-07-19,10.028,10.548,9.526,9.615,7321335,0
2005-07-20,9.752,10.018,9.4283,9.722,2574250,0
2005-07-21,9.968,10.351,9.4964,9.575,3991718,0
2005-07-22,9.556,9.869,9.4964,9.585,1421485,0
2005-07-25,9.692,9.869,9.4283,9.4283,1413855,0
2005-07-26,9.4566,9.625,9.0352,9.1824,1483209,0
2005-07-27,9.153,9.575,9.1334,9.3889,860404,0
2005-07-28,10.184,10.263,9.585,9.682,3920620,0
2005-07-29,9.635,9.802,9.4383,9.4566,733860,0
2005-08-01,10.764,10.92,10.292,10.292,10861929,0
2005-08-02,10.302,10.332,9.822,9.869,1833214,0
2005-08-03,10.066,10.155,9.841,9.988,1183208,0
2005-08-04,10.322,10.459,9.928,9.958,2018804,0
2005-08-05,10.243,10.243,9.841,10.018,1335257,0
2005-08-08,10.095,10.095,9.4566,9.506,1325632,0
2005-08-09,9.516,9.712,9.2708,9.4964,907224,0
2005-08-10,9.575,9.575,8.986,9.1824,1117401,0
2005-08-11,9.0646,9.3297,8.8485,9.1628,866073,0
2005-08-12,9.772,10.125,9.3889,9.4383,4040505,0
2005-08-15,9.3297,9.4964,9.0942,9.1334,822839,0
2005-08-16,9.0842,9.595,8.986,9.2315,1145531,0
2005-08-17,9.4665,9.4665,9.0352,9.0842,645244,0
2005-08-18,9.0449,9.1628,8.9369,8.9958,528484,0
2005-08-19,8.986,9.1628,8.8878,8.9172,521962,0
2005-08-22,8.878,8.9958,8.5441,8.6422,1014788,0
2005-08-23,8.7404,9.4964,8.6913,8.7404,1064170,0
2005-08-24,8.7798,8.8289,8.5735,8.6325,492255,0
2005-08-25,8.6128,8.7307,8.495,8.5441,436006,0
2005-08-26,8.446,8.4753,8.3477,8.3477,375971,0
2005-08-29,8.3477,8.3477,8.0825,8.1807,439665,0
2005-08-30,8.102,8.1611,7.8861,7.9057,474328,0
2005-08-31,7.8861,7.9451,7.67,7.7583,627674,0
2005-09-01,7.6209,8.7111,7.6013,8.495,1615174,0
2005-09-02,8.6816,8.6816,8.0039,8.0433,609919,0
2005-09-06,8.0629,8.3182,8.0433,8.3182,544025,0
2005-09-07,8.3378,8.3869,8.1709,8.2495,573270,0
2005-09-08,8.2298,8.2789,8.0825,8.1217,245146,0
2005-09-09,8.3083,8.3281,8.102,8.2298,312909,0
2005-09-12,8.2495,10.018,8.1709,10.018,5469290,0
2005-09-13,9.822,9.948,9.1138,9.1726,3814332,0
2005-09-14,9.0352,9.261,8.5931,8.603,1652571,0
2005-09-15,8.6913,9.2806,8.6913,8.9958,1481128,0
2005-09-16,8.986,9.1628,8.7208,8.8583,945347,0
2005-09-19,9.0449,9.0449,8.5834,8.6619,448462,0
2005-09-20,8.9172,9.1726,8.6422,8.819,920663,0
2005-09-21,8.8387,8.8485,8.5931,8.6717,406501,0
2005-09-22,8.6422,8.7012,8.446,8.495,326243,0
2005-09-23,8.4655,8.4655,8.2004,8.3968,423193,0
2005-09-26,8.603,8.603,8.4065,8.5146,413082,0
2005-09-27,8.5146,8.9369,8.2986,8.8976,536665,0
2005-09-28,8.8485,8.9565,8.4557,8.5834,627883,0
2005-09-29,8.5441,9.4283,8.446,9.0842,2145964,0
2005-09-30,9.0252,9.831,8.8878,9.2413,2171243,0
2005-10-03,9.2511,9.625,8.9369,9.1824,987375,0
2005-10-04,9.3989,10.282,9.0548,9.869,5130562,0
2005-10-05,10.115,10.636,9.722,9.772,4090231,0
2005-10-06,9.822,9.869,8.7012,8.9271,1585037,0
2005-10-07,8.9172,9.4283,8.6913,9.0646,1022986,0
2005-10-10,9.0646,9.3791,8.986,9.1138,377355,0
2005-10-11,9.1628,9.575,8.9467,9.0252,973102,0
2005-10-12,9.0056,9.1234,8.7012,8.7307,600534,0
2005-10-13,8.7504,8.7896,8.2986,8.4557,802488,0
2005-10-14,8.5539,8.8289,8.4262,8.6325,492703,0
2005-10-17,8.5931,8.9664,8.5637,8.8878,441962,0
2005-10-18,8.9074,8.9074,8.6422,8.7012,237500,0
2005-10-19,8.6816,8.8289,8.4164,8.7012,476440,0
2005-10-20,8.8878,9.1726,8.5342,8.6717,722226,0
2005-10-21,8.6325,8.9761,8.5931,8.7012,453220,0
2005-10-24,8.7404,9.2806,8.7404,9.0056,1241652,0
2005-10-25,9.0252,9.202,8.8485,8.9369,450981,0
2005-10-26,8.9565,9.3989,8.8976,8.9565,1020808,0
2005-10-27,8.9761,8.9958,8.5342,8.6717,589766,0
2005-10-28,8.7404,8.9172,8.5637,8.7307,277283,0
2005-10-31,8.7208,8.9664,8.7208,8.8093,310331,0
2005-11-01,8.9664,9.0646,8.7404,8.8485,333815,0
2005-11-02,8.7994,9.1138,8.7994,9.0548,556856,0
2005-11-03,9.0744,10.263,9.0646,10.184,3553748,0
2005-11-04,10.085,10.253,9.585,9.762,1851825,0
2005-11-07,9.859,11.029,9.712,10.636,6275459,0
2005-11-08,10.558,10.636,10.057,10.085,1625701,0
2005-11-09,11.834,12.354,11.421,11.421,10419209,0
2005-11-10,11.294,11.441,10.784,11.126,2122372,0
2005-11-11,11.275,11.589,11.029,11.195,928605,0
2005-11-14,11.49,11.52,11,11.265,870861,0
2005-11-15,11.195,11.353,10.833,10.862,914527,0
2005-11-16,10.214,11.255,10.214,11.078,1304048,0
2005-11-17,11.215,11.294,10.95,11.039,668531,0
2005-11-18,11.215,12.364,11.049,12.227,4213392,0
2005-11-21,12.267,13.307,11.598,11.736,6493283,0
2005-11-22,11.952,12.6,11.785,12.128,1899388,0
2005-11-23,12.08,12.55,12.051,12.297,1289852,0
2005-11-25,11.932,12.423,11.873,12.297,698289,0
2005-11-28,12.364,12.963,12.325,12.502,2401840,0
2005-11-29,12.737,12.737,11.991,12.373,1162411,0
2005-11-30,12.747,12.747,12.287,12.373,769037,0
2005-12-01,12.757,14.614,12.679,14.446,7967665,0
2005-12-02,11.863,12.433,11.687,11.795,6892877,0
2005-12-05,11.677,11.677,11.009,11.195,2396472,0
2005-12-06,11.116,11.687,10.833,11.225,2454292,0
2005-12-07,11.176,11.54,11.049,11.146,1320869,0
2005-12-08,11.195,11.215,10.872,10.99,823123,0
2005-12-09,10.872,11.049,10.578,10.636,1111329,0
2005-12-12,10.607,10.99,10.607,10.704,1060982,0
2005-12-13,10.704,11.255,10.41,10.872,1716672,0
2005-12-14,11,11,10.674,10.794,815415,0
2005-12-15,10.804,11.215,10.784,10.95,1020216,0
2005-12-16,10.9,11.136,10.617,10.754,530826,0
2005-12-19,10.754,11.116,10.655,10.684,890004,0
2005-12-20,10.568,10.862,10.322,10.332,777882,0
2005-12-21,10.351,10.704,10.322,10.626,801068,0
2005-12-22,10.626,11.637,10.626,11.54,2717551,0
2005-12-23,11.391,11.627,11.146,11.344,933634,0
2005-12-27,11.314,11.344,10.9,10.95,733693,0
2005-12-28,11.372,11.391,11.097,11.186,589211,0
2005-12-29,11.107,11.284,10.91,10.95,382072,0
2005-12-30,10.88,11,10.684,10.95,445104,0
2006-01-03,11.097,11.245,10.833,11.009,982852,0
2006-01-04,11.146,11.834,11.059,11.579,2025444,0
2006-01-05,11.441,11.834,11.362,11.401,1187548,0
2006-01-06,11.55,11.667,11.334,11.461,882704,0
2006-01-09,11.401,12.099,11.401,11.736,1931866,0
2006-01-10,11.647,11.932,11.49,11.57,841387,0
2006-01-11,11.834,12.277,11.765,12.051,1489263,0
2006-01-12,12.247,12.483,11.775,11.883,1491850,0
2006-01-13,11.942,12.08,11.324,11.825,789810,0
2006-01-17,10.92,11.284,10.852,10.99,1147755,0
2006-01-18,10.164,10.558,10.076,10.429,1476034,0
2006-01-19,10.804,10.99,10.714,10.833,986908,0
2006-01-20,10.724,10.91,10.312,10.371,847199,0
2006-01-23,10.224,10.224,9.772,9.879,1512567,0
2006-01-24,9.988,10.322,9.988,10.282,631009,0
2006-01-25,10.478,10.833,10.066,10.164,950114,0
2006-01-26,10.41,10.655,10.312,10.626,765374,0
2006-01-27,10.784,10.852,10.674,10.764,672211,0
2006-01-30,11.009,11.146,10.862,10.97,790039,0
2006-01-31,10.9,11.049,10.704,10.804,520911,0
2006-02-01,10.607,10.704,10.459,10.597,354166,0
2006-02-02,10.607,10.88,10.459,10.459,398680,0
2006-02-03,10.862,10.88,10.508,10.538,1124605,0
2006-02-06,10.626,10.88,10.626,10.734,379760,0
2006-02-07,10.862,11.146,10.626,10.754,1030131,0
2006-02-08,10.852,11.029,10.607,10.794,690571,0
2006-02-09,10.852,10.95,10.626,10.754,444160,0
2006-02-10,12.423,12.757,11.009,11.029,7642289,0
2006-02-13,10.568,10.645,10.224,10.302,1705114,0
2006-02-14,10.4,10.429,10.076,10.224,887628,0
2006-02-15,10.047,10.292,9.968,10.085,808736,0
2006-02-16,10.066,10.115,9.732,9.869,1113612,0
2006-02-17,9.625,9.938,9.595,9.841,1048330,0
2006-02-21,10.057,10.115,9.859,10.095,767052,0
2006-02-22,10.125,10.125,9.919,9.919,575136,0
2006-02-23,9.998,10.085,9.928,9.938,392851,0
2006-02-24,9.919,10.057,9.822,9.841,389398,0
2006-02-27,9.841,9.879,9.663,9.752,460808,0
2006-02-28,9.702,9.732,9.526,9.566,505127,0
2006-03-01,9.605,9.782,9.536,9.673,389008,0
2006-03-02,9.663,9.802,9.4964,9.536,548806,0
2006-03-03,9.4765,9.4765,9.2806,9.32,572897,0
2006-03-06,9.2904,9.3889,8.9467,8.9761,738520,0
2006-03-07,8.9271,8.9369,8.5342,8.6619,738637,0
2006-03-08,8.6325,9.0155,8.5441,8.8289,657900,0
2006-03-09,9.0842,9.1628,8.7012,8.7798,556960,0
2006-03-10,8.7896,8.9271,8.7404,8.7798,156941,0
2006-03-13,8.9271,8.9958,8.7896,8.819,339793,0
2006-03-14,8.7896,8.9172,8.6128,8.7798,439851,0
2006-03-15,8.7896,8.9664,8.6913,8.9271,382147,0
2006-03-16,8.9369,9.1334,8.8681,8.8976,319992,0
2006-03-17,8.8583,8.9761,8.7896,8.8387,222308,0
2006-03-20,8.8681,9.0352,8.7208,8.7208,294440,0
2006-03-21,8.7404,8.819,8.5931,8.603,210488,0
2006-03-22,8.5931,8.7602,8.5931,8.6717,208021,0
2006-03-23,8.6422,8.6816,8.5146,8.5735,242654,0
2006-03-24,8.5834,8.6619,8.5441,8.603,234168,0
2006-03-27,8.6619,8.9761,8.5931,8.9271,621770,0
2006-03-28,8.9369,9.0155,8.8485,8.9369,406478,0
2006-03-29,8.9565,9.526,8.9565,9.3989,942245,0
2006-03-30,9.4964,9.722,9.3791,9.625,661766,0
2006-03-31,9.4964,9.526,9.261,9.3889,379585,0
2006-04-03,9.4283,9.655,9.4283,9.585,455319,0
2006-04-04,9.772,9.772,9.3889,9.595,207174,0
2006-04-05,9.625,9.673,9.3889,9.655,280302,0
2006-04-06,10.449,10.459,10.095,10.204,1112470,0
2006-04-07,10.234,10.332,9.919,10.008,430438,0
2006-04-10,10.047,10.263,9.998,10.115,248724,0
2006-04-11,10.224,10.253,9.722,9.909,409864,0
2006-04-12,9.822,9.919,9.722,9.812,206930,0
2006-04-13,9.655,9.869,9.575,9.752,198201,0
2006-04-17,9.3791,9.516,9.2511,9.261,423015,0
2006-04-18,9.3101,9.752,9.3101,9.645,285250,0
2006-04-19,9.566,9.831,9.4864,9.742,275638,0
2006-04-20,9.625,9.722,9.536,9.673,261225,0
2006-04-21,9.4765,9.516,9.3002,9.4383,422437,0
2006-04-24,9.3692,9.3692,9.1824,9.3002,233413,0
2006-04-25,9.2806,9.4964,9.2315,9.2904,225003,0
2006-04-26,9.2806,9.4471,9.2806,9.3989,294025,0
2006-04-27,9.4964,9.526,9.3297,9.4085,337271,0
2006-04-28,9.3494,9.4283,9.2315,9.2315,171489,0
2006-05-01,9.261,9.3889,9.261,9.3494,131164,0
2006-05-02,9.2806,9.506,9.1628,9.2806,127672,0
2006-05-03,9.3592,9.3989,9.1628,9.261,176582,0
2006-05-04,9.1923,9.3692,9.1431,9.1824,127007,0
2006-05-05,9.3101,9.4665,9.2315,9.4566,312941,0
2006-05-08,9.526,9.958,9.4765,9.919,641419,0
2006-05-09,10.174,10.214,9.958,10.028,418497,0
2006-05-10,10.184,10.184,9.0252,9.2217,961729,0
2006-05-11,9.3592,9.4665,8.8583,8.9565,472712,0
2006-05-12,8.9958,9.0744,8.6717,8.8387,350636,0
2006-05-15,8.8387,8.8387,8.5146,8.6521,267027,0
2006-05-16,8.495,8.5244,8.1413,8.2986,324977,0
2006-05-17,8.2986,8.5048,8.0727,8.112,268728,0
2006-05-18,8.2495,8.2495,8.0138,8.0727,335275,0
2006-05-19,8.1413,8.3083,7.9057,8.0727,325376,0
2006-05-22,7.9548,8.0629,7.4146,7.67,618617,0
2006-05-23,7.6603,7.9647,7.6112,7.6603,359173,0
2006-05-24,7.6209,7.7879,7.4146,7.5325,377980,0
2006-05-25,7.7093,7.9744,7.6308,7.9548,341919,0
2006-05-26,7.9548,8.0433,7.8565,7.8762,153734,0
2006-05-30,7.7387,7.7682,7.4638,7.4638,252195,0
2006-05-31,7.3558,7.5621,7.3361,7.4735,292213,0
2006-06-01,7.4146,7.5718,7.2969,7.5129,203970,0
2006-06-02,7.5914,7.6504,7.4343,7.4539,215907,0
2006-06-05,7.3853,7.4442,7.1005,7.1102,339532,0
2006-06-06,7.0316,7.1299,6.7764,6.9039,489744,0
2006-06-07,6.7665,6.8253,6.5603,6.7175,330928,0
2006-06-08,6.6683,6.6683,6.3147,6.5701,475158,0
2006-06-09,6.6683,6.7665,6.4817,6.5406,333531,0
2006-06-12,6.9139,7.0219,6.5898,6.6879,437646,0
2006-06-13,6.5995,6.6879,6.2951,6.3736,595420,0
2006-06-14,6.7764,6.9335,6.5995,6.8647,404325,0
2006-06-15,7.0219,7.4539,7.0219,7.3853,421707,0
2006-06-16,7.3656,7.3656,7.0415,7.2183,146632,0
2006-06-19,7.3165,7.4245,7.0219,7.1791,222578,0
2006-06-20,7.1397,7.2083,7.012,7.1791,116348,0
2006-06-21,7.0905,7.4146,7.0905,7.3558,172179,0
2006-06-22,7.4245,7.5521,7.2183,7.3656,183376,0
2006-06-23,7.6897,7.9253,7.67,7.8762,518875,0
2006-06-26,7.8665,7.9253,7.6406,7.7879,139254,0
2006-06-27,7.7682,7.8272,7.6308,7.6504,86593,0
2006-06-28,7.6603,7.7976,7.6406,7.7879,74071,0
2006-06-29,7.7976,8.0334,7.7191,8.0235,213982,0
2006-06-30,7.9647,8.0039,7.7682,7.8468,86666,0
2006-07-03,7.8468,8.0138,7.8075,7.9548,78989,0
2006-07-05,7.9156,7.9647,7.6406,7.8272,154320,0
2006-07-06,7.7093,7.9156,7.7093,7.8369,103042,0
2006-07-07,7.9253,7.9548,7.778,7.8272,134972,0
2006-07-10,7.7682,7.8861,7.6406,7.7486,109056,0
2006-07-11,7.6897,7.7682,7.4932,7.7583,131139,0
2006-07-12,7.7583,7.7583,7.5129,7.5521,59087,0
2006-07-13,7.5521,7.5914,7.3656,7.395,139608,0
2006-07-14,7.5227,7.67,7.3361,7.4932,161357,0
2006-07-17,7.5423,7.5718,7.2379,7.4049,141324,0
2006-07-18,7.2673,7.3165,6.8843,7.1005,210447,0
2006-07-19,7.0415,7.2969,7.0316,7.2673,158857,0
2006-07-20,7.4442,7.5325,7.3165,7.3656,188785,0
2006-07-21,7.2673,7.3361,7.1102,7.2281,123869,0
2006-07-24,7.3165,7.4638,6.8647,7.2477,361509,0
2006-07-25,7.1299,7.2083,6.9728,7.1201,176148,0
2006-07-26,7.0709,7.0709,6.7961,6.9039,192896,0
2006-07-27,6.9728,6.9728,6.7567,6.8057,98389,0
2006-07-28,6.8746,7.012,6.8746,6.9728,111417,0
2006-07-31,7.0808,7.1691,7.0415,7.1593,84508,0
2006-08-01,7.1791,7.2576,7.0513,7.1495,127848,0
2006-08-02,7.0709,7.2576,7.0709,7.2576,110384,0
2006-08-03,7.1791,7.3361,7.1299,7.287,137665,0
2006-08-04,7.287,7.3558,7.0905,7.2183,91409,0
2006-08-07,7.1593,7.1691,6.9433,7.0219,117203,0
2006-08-08,6.9433,7.1791,6.9039,7.0612,86397,0
2006-08-09,7.1887,7.3558,6.9629,6.9825,260190,0
2006-08-10,6.8157,6.9728,6.8157,6.9531,106420,0
2006-08-11,6.9236,7.0316,6.7075,6.8253,162935,0
2006-08-14,6.9236,7.0219,6.9039,6.9335,105654,0
2006-08-15,7.1397,7.4343,7.1397,7.4049,294943,0
2006-08-16,7.9647,8.0825,7.778,8.053,526947,0
2006-08-17,7.9548,8.0334,7.7682,7.8565,218462,0
2006-08-18,7.8565,7.9647,7.7583,7.9253,108810,0
2006-08-21,7.8468,7.8665,7.7093,7.7486,201038,0
2006-08-22,7.8075,7.9451,7.5129,7.7486,194322,0
2006-08-23,7.729,7.8665,7.6013,7.67,94958,0
2006-08-24,7.5521,7.6112,7.4932,7.5621,105830,0
2006-08-25,7.4835,7.5914,7.4835,7.5031,43445,0
2006-08-28,7.4343,7.5129,7.395,7.4539,103122,0
2006-08-29,7.4835,7.5325,7.4146,7.5031,92521,0
2006-08-30,7.5325,7.7486,7.5325,7.7486,115138,0
2006-08-31,7.8075,7.8173,7.5423,7.6406,64395,0
2006-09-01,7.8173,8.6128,7.8173,8.495,1586833,0
2006-09-05,8.5441,8.5441,8.2691,8.3673,256111,0
2006-09-06,8.3083,8.3477,8.112,8.2495,181381,0
2006-09-07,8.2592,8.3869,8.2495,8.3281,249268,0
2006-09-08,8.4557,8.495,8.3281,8.3772,106577,0
2006-09-11,8.4851,8.4851,8.1316,8.2396,122052,0
2006-09-12,8.22,8.22,8.0825,8.2004,145960,0
2006-09-13,8.053,8.2004,7.9352,8.102,103698,0
2006-09-14,8.0629,8.3182,7.9548,8.0727,131471,0
2006-09-15,8.1709,8.6913,7.9548,8.1709,424189,0
2006-09-18,8.102,8.2396,8.102,8.1611,100926,0
2006-09-19,8.2887,8.436,8.0039,8.1413,225022,0
2006-09-20,8.053,8.1217,7.9744,8.0923,88393,0
2006-09-21,8.102,8.102,7.9647,8.0334,70765,0
2006-09-22,7.7682,7.8369,7.5423,7.5718,263963,0
2006-09-25,7.6112,7.6112,7.287,7.4343,235194,0
2006-09-26,7.3853,7.4835,7.3753,7.4638,117352,0
2006-09-27,7.4638,7.6308,7.346,7.4146,193224,0
2006-09-28,7.6406,7.7387,7.5129,7.6112,187388,0
2006-09-29,7.729,7.7486,7.5423,7.5817,95886,0
2006-10-02,7.5817,7.5817,7.4442,7.5129,75255,0
2006-10-03,7.6209,7.6799,7.5718,7.6112,158780,0
2006-10-04,7.6406,7.9253,7.6308,7.8565,233178,0
2006-10-05,8.0039,8.102,7.9451,8.0138,222479,0
2006-10-06,7.9647,8.0235,7.8468,7.9156,85555,0
2006-10-09,7.8272,7.8762,7.729,7.7682,79484,0
2006-10-10,7.8665,7.9843,7.8468,7.8861,116770,0
2006-10-11,7.7093,7.9352,7.6112,7.7093,125957,0
2006-10-12,7.67,7.9057,7.5817,7.8369,87557,0
2006-10-13,7.8861,8.0039,7.8665,7.9451,67614,0
2006-10-16,7.9548,7.9942,7.8665,7.8665,72510,0
2006-10-17,7.8565,7.8565,7.6209,7.7879,73397,0
2006-10-18,7.9156,8.0138,7.9057,7.9253,120640,0
2006-10-19,7.9548,8.0433,7.9057,8.0334,139052,0
2006-10-20,7.9647,8.0334,7.8665,7.8959,65600,0
2006-10-23,7.9548,8.0825,7.8762,8.0138,149592,0
2006-10-24,7.9942,8.0334,7.8173,7.9253,110685,0
2006-10-25,7.8665,8.0433,7.8173,7.9548,98596,0
2006-10-26,7.9647,8.0629,7.9253,8.0629,84866,0
2006-10-27,7.9942,8.0727,7.9548,7.9744,69313,0
2006-10-30,7.9156,7.9942,7.8272,7.9451,52691,0
2006-10-31,7.9057,7.9843,7.8762,7.9548,86501,0
2006-11-01,7.9451,8.0138,7.9156,7.9647,55374,0
2006-11-02,8.3477,8.495,8.0629,8.2691,392400,0
2006-11-03,8.2789,8.3182,8.102,8.1611,84817,0
2006-11-06,8.1512,8.2691,8.1217,8.1905,73007,0
2006-11-07,8.2004,8.3477,8.1217,8.1316,123725,0
2006-11-08,8.1413,8.2396,8.0727,8.2004,92000,0
2006-11-09,8.3182,8.3477,7.7387,7.8959,414757,0
2006-11-10,7.7387,7.8565,7.1987,7.7879,480118,0
2006-11-13,7.6995,7.729,7.5031,7.6308,134373,0
2006-11-14,7.6603,7.8565,7.6603,7.7976,119460,0
2006-11-15,7.9647,8.0825,7.9057,7.9451,278822,0
2006-11-16,8.0039,8.0334,7.9253,7.9647,90662,0
2006-11-17,8.053,8.0923,7.9744,8.053,190674,0
2006-11-20,7.9451,7.9451,7.7879,7.8468,90985,0
2006-11-21,7.8272,8.1512,7.8173,7.9451,235655,0
2006-11-22,8.0235,8.2592,7.9744,8.2396,252804,0
2006-11-24,8.3182,8.3477,8.2004,8.2789,93428,0
2006-11-27,8.3477,8.3477,7.9647,7.9843,124017,0
2006-11-28,7.9253,8.0039,7.7682,7.9843,105871,0
2006-11-29,8.1512,8.1512,7.9744,8.0923,143183,0
2006-11-30,8.3182,8.3378,8.1217,8.1807,117195,0
2006-12-01,8.1413,8.1905,7.9744,8.0334,74794,0
2006-12-04,8.102,8.2396,8.0629,8.1611,100230,0
2006-12-05,8.2396,8.4655,8.1611,8.3772,214823,0
2006-12-06,8.2986,9.0352,8.2986,8.7798,761277,0
2006-12-07,9.1334,9.2708,8.9565,8.986,536795,0
2006-12-08,8.9761,9.0155,8.7307,8.8878,298929,0
2006-12-11,8.9074,8.9074,8.6717,8.6717,129119,0
2006-12-12,8.7994,9.0056,8.7404,8.9664,208738,0
2006-12-13,8.9958,9.4566,8.9958,9.0942,416604,0
2006-12-14,9.0352,9.0352,8.8485,8.986,172257,0
2006-12-15,8.8878,8.9565,8.7504,8.8093,193713,0
2006-12-18,8.8093,8.8387,8.5735,8.603,171004,0
2006-12-19,8.6422,8.6816,8.3869,8.5834,151437,0
2006-12-20,8.5931,8.7404,8.4557,8.5146,142393,0
2006-12-21,8.5441,8.5441,8.3673,8.436,91752,0
2006-12-22,8.4065,8.4753,8.3477,8.3772,98242,0
2006-12-26,8.5146,8.5146,8.3477,8.3673,65920,0
2006-12-27,8.3281,8.3772,8.22,8.3477,71817,0
2006-12-28,8.2887,8.7111,8.2887,8.4557,275913,0
2006-12-29,8.5834,8.6422,8.3574,8.3869,160829,0
2007-01-03,8.5637,8.8093,8.4557,8.4851,272342,0
2007-01-04,8.4262,8.7896,8.4262,8.7208,122873,0
2007-01-05,8.6422,8.6913,8.5539,8.5834,103512,0
2007-01-08,8.77,8.77,8.3968,8.7111,106080,0
2007-01-09,8.603,8.6816,8.446,8.4557,112968,0
2007-01-10,8.3968,8.446,8.3673,8.3968,65243,0
2007-01-11,8.3673,8.5244,8.3673,8.4262,81838,0
2007-01-12,8.4262,8.4262,8.1807,8.3378,104318,0
2007-01-16,8.3378,8.4851,8.2986,8.4262,88800,0
2007-01-17,8.4753,8.6422,8.3869,8.4557,167522,0
2007-01-18,8.6422,8.7012,8.4655,8.5441,166263,0
2007-01-19,8.7012,8.878,8.6717,8.8093,217901,0
2007-01-22,8.9369,9.0252,8.7504,8.8583,192425,0
2007-01-23,8.8387,8.9271,8.8387,8.9074,124754,0
2007-01-24,8.9664,9.0155,8.8093,9.0056,153250,0
2007-01-25,8.9369,8.986,8.7994,8.8387,108497,0
2007-01-26,8.8387,9.0056,8.8387,8.9761,118026,0
2007-01-29,8.986,9.153,8.986,9.1431,146448,0
2007-01-30,9.0548,9.1138,8.9074,8.986,118608,0
2007-01-31,9.0449,9.1038,8.9467,9.0744,95294,0
2007-02-01,9.0744,9.0942,8.9958,9.0548,165139,0
2007-02-02,8.9958,9.0548,8.986,9.0252,50129,0
2007-02-05,9.0252,9.153,9.0155,9.1138,101170,0
2007-02-06,9.1628,9.2315,9.0842,9.1234,116681,0
2007-02-07,9.3494,9.782,9.3494,9.546,405754,0
2007-02-08,9.752,9.762,9.4566,9.645,330211,0
2007-02-09,9.516,9.546,9.2708,9.3101,233194,0
2007-02-12,9.2806,9.3989,9.1726,9.2315,109321,0
2007-02-13,9.3989,9.595,9.3989,9.595,189421,0
2007-02-14,9.958,10.115,9.869,10.028,481883,0
2007-02-15,9.938,9.948,9.879,9.928,152277,0
2007-02-16,9.919,9.919,9.822,9.841,80668,0
2007-02-20,10.028,10.174,9.919,10.145,185914,0
2007-02-21,10.076,10.174,10.057,10.125,114924,0
2007-02-22,10.125,10.194,10.076,10.105,87256,0
2007-02-23,10.095,10.115,10.057,10.085,85334,0
2007-02-26,10.066,10.066,9.938,10.008,85625,0
2007-02-27,9.802,9.802,9.0842,9.4085,337543,0
2007-02-28,9.3989,9.4864,9.3889,9.4383,147183,0
2007-03-01,9.3791,9.556,9.2708,9.556,212052,0
2007-03-02,9.546,9.585,9.3889,9.4964,140266,0
2007-03-05,9.1726,9.202,8.8485,8.8583,177409,0
2007-03-06,8.9958,9.202,8.9172,9.153,177553,0
2007-03-07,9.1431,9.1431,8.819,9.0842,112722,0
2007-03-08,9.1824,9.4283,9.1824,9.202,92908,0
2007-03-09,9.2315,9.3592,9.1628,9.2806,39008,0
2007-03-12,9.3692,9.566,9.2806,9.526,150966,0
2007-03-13,9.575,9.782,9.4185,9.526,166774,0
2007-03-14,9.4765,9.526,9.153,9.4085,96259,0
2007-03-15,9.3592,9.4185,9.3494,9.3791,61907,0
2007-03-16,9.3692,9.3692,9.2413,9.2511,41844,0
2007-03-19,9.3297,9.605,9.3297,9.4566,88583,0
2007-03-20,9.595,9.595,9.4085,9.4566,60769,0
2007-03-21,9.4566,9.663,9.3889,9.635,108090,0
2007-03-22,9.635,9.692,9.595,9.682,72145,0
2007-03-23,9.702,10.018,9.682,9.802,244521,0
2007-03-26,9.841,9.851,9.722,9.851,133592,0
2007-03-27,9.812,9.841,9.732,9.802,49210,0
2007-03-28,9.742,9.859,9.742,9.851,54181,0
2007-03-29,9.919,9.948,9.752,9.831,67543,0
2007-03-30,9.782,9.831,9.722,9.722,45515,0
2007-04-02,9.536,9.802,9.516,9.536,61383,0
2007-04-03,9.536,9.673,9.526,9.615,34591,0
2007-04-04,9.615,9.722,9.615,9.645,19764,0
2007-04-05,9.635,9.712,9.595,9.615,36217,0
2007-04-09,9.615,9.615,9.3791,9.4085,109514,0
2007-04-10,9.1038,9.1628,9.0548,9.0942,195533,0
2007-04-11,9.0155,9.0155,8.8485,8.9172,143578,0
2007-04-12,8.9172,9.0942,8.8485,8.986,111062,0
2007-04-13,8.9565,8.9958,8.8878,8.9271,67400,0
2007-04-16,8.9369,9.1334,8.9369,9.1234,59374,0
2007-04-17,9.2806,9.2806,9.1334,9.1628,52665,0
2007-04-18,9.1923,9.3396,9.1923,9.2511,53990,0
2007-04-19,9.1923,9.2806,9.1431,9.2413,92441,0
2007-04-20,9.2315,9.2315,9.1334,9.1923,82358,0
2007-04-23,9.1334,9.1334,8.8878,8.9271,156476,0
2007-04-24,8.9271,8.9761,8.8878,8.9074,69237,0
2007-04-25,8.7798,8.8093,8.6816,8.7994,142845,0
2007-04-26,8.603,8.603,8.5048,8.5342,155012,0
2007-04-27,8.5834,8.7602,8.5637,8.6128,138985,0
2007-04-30,8.5931,8.6717,8.5244,8.5244,95570,0
2007-05-01,8.4655,8.4851,8.3968,8.436,79205,0
2007-05-02,8.4655,8.603,8.4655,8.5637,40741,0
2007-05-03,8.6325,8.6325,8.5146,8.5146,63926,0
2007-05-04,8.5834,8.6422,8.5735,8.6226,49825,0
2007-05-07,8.4753,8.4753,8.3968,8.4065,120701,0
2007-05-08,8.3772,8.3772,8.2592,8.3182,66759,0
2007-05-09,8.3869,8.4753,8.3869,8.4655,37729,0
2007-05-10,8.0629,8.0825,7.9057,7.9843,214248,0
2007-05-11,8.0727,8.22,8.0433,8.1905,76535,0
2007-05-14,7.9843,8.053,7.9352,8.0334,91342,0
2007-05-15,8.053,8.3673,8.0235,8.0727,179355,0
2007-05-16,7.9942,8.0235,7.8173,7.9548,246942,0
2007-05-17,7.7976,8.0235,7.6308,7.7093,199155,0
2007-05-18,7.5521,7.5521,7.4835,7.5325,212918,0
2007-05-21,7.3361,7.5129,7.3165,7.4146,239850,0
2007-05-22,7.67,8.1807,7.67,7.9744,302364,0
2007-05-23,7.9548,8.1807,7.9548,8.0138,157526,0
2007-05-24,7.9548,7.9744,7.7387,7.7583,135792,0
2007-05-25,7.7976,7.9843,7.7976,7.9253,65443,0
2007-05-29,8.5146,8.6128,8.446,8.5539,268125,0
2007-05-30,8.5441,8.7404,8.5441,8.7208,142082,0
2007-05-31,8.7404,8.9172,8.7404,8.7994,106469,0
2007-06-01,8.7404,8.9761,8.7404,8.8289,79512,0
2007-06-04,8.7798,8.7798,8.5931,8.7111,88509,0
2007-06-05,8.7012,8.7994,8.6128,8.7208,56757,0
2007-06-06,8.6422,8.6422,8.4262,8.495,70848,0
2007-06-07,8.495,8.5539,8.3083,8.3378,71157,0
2007-06-08,8.3477,8.5342,8.3083,8.4655,56003,0
2007-06-11,8.4164,8.5539,8.3182,8.4164,60121,0
2007-06-12,8.3477,8.4262,8.2495,8.2495,43096,0
2007-06-13,8.2592,8.3378,8.2004,8.3378,37448,0
2007-06-14,8.2789,8.2986,8.2102,8.2592,41376,0
2007-06-15,8.2986,8.4753,8.2986,8.3477,49071,0
2007-06-18,8.2986,8.3869,8.2592,8.2592,29489,0
2007-06-19,8.2396,8.3182,8.2004,8.3182,59355,0
2007-06-20,8.3673,8.3772,8.2298,8.2298,86819,0
2007-06-21,8.2004,8.2396,8.1217,8.1905,54443,0
2007-06-22,8.102,8.1807,8.0629,8.1807,57305,0
2007-06-25,8.1413,8.2495,8.0629,8.1316,92147,0
2007-06-26,8.102,8.1905,8.102,8.1611,26777,0
2007-06-27,8.102,8.2396,8.0923,8.2396,41628,0
2007-06-28,8.2495,8.2789,8.2004,8.2298,49834,0
2007-06-29,8.2592,8.3083,8.22,8.22,49729,0
2007-07-02,8.3574,8.436,8.3574,8.436,58499,0
2007-07-03,8.3083,8.3281,8.2298,8.3182,39322,0
2007-07-05,8.5931,8.6422,8.4851,8.5048,264219,0
2007-07-06,8.3574,8.4753,8.3281,8.3477,84428,0
2007-07-09,8.2396,8.3869,8.2396,8.2887,78648,0
2007-07-10,8.1611,8.4851,8.1512,8.3968,221013,0
2007-07-11,8.3281,8.603,8.2592,8.5539,250047,0
2007-07-12,8.6521,8.7404,8.5834,8.6422,293600,0
2007-07-13,8.6913,8.7602,8.6422,8.7012,102190,0
2007-07-16,8.7404,8.7798,8.5637,8.5735,74809,0
2007-07-17,8.4065,8.436,8.3281,8.3477,117673,0
2007-07-18,8.2986,8.3083,8.2004,8.3083,72982,0
2007-07-19,8.2691,8.3281,8.1807,8.2396,42237,0
2007-07-20,8.1512,8.1709,8.0825,8.1217,82997,0
2007-07-23,8.0629,8.1316,7.9843,7.9843,62947,0
2007-07-24,8.0334,8.1413,7.9253,8.0334,72327,0
2007-07-25,7.9451,8.0334,7.8565,7.9451,97889,0
2007-07-26,7.8369,7.8468,7.5718,7.7486,144300,0
2007-07-27,7.8565,7.8565,7.5325,7.5914,109718,0
2007-07-30,7.5914,7.67,7.5718,7.6504,53275,0
2007-07-31,7.7583,7.7879,7.6013,7.6209,77365,0
2007-08-01,7.5227,7.5325,7.3558,7.4638,95960,0
2007-08-02,7.4049,7.4049,7.3263,7.3361,80751,0
2007-08-03,7.395,7.395,7.0808,7.0905,97987,0
2007-08-06,7.2673,7.3853,7.0808,7.2477,120907,0
2007-08-07,7.1987,7.1987,6.9825,7.0316,108861,0
2007-08-08,7.0219,7.2083,6.8746,6.9433,196303,0
2007-08-09,6.8746,6.8843,6.2558,6.2853,420892,0
2007-08-10,6.1871,6.2265,6.0987,6.1969,401049,0
2007-08-13,6.7175,6.8943,6.6781,6.7567,197319,0
2007-08-14,6.9335,7.0415,6.8943,6.9335,166106,0
2007-08-15,7.1593,7.2083,7.0316,7.0709,124431,0
2007-08-16,6.8549,6.9728,6.5995,6.8746,205905,0
2007-08-17,6.8746,6.8746,6.629,6.8353,157684,0
2007-08-20,6.6683,6.9236,6.6584,6.7371,56065,0
2007-08-21,6.8843,7.1102,6.8746,7.0612,108640,0
2007-08-22,7.1987,7.3067,7.1987,7.2477,93802,0
2007-08-23,7.5817,7.6308,7.4735,7.5521,110434,0
2007-08-24,7.4638,7.4638,7.3361,7.4442,90770,0
2007-08-27,7.4442,7.5227,7.4343,7.4442,37945,0
2007-08-28,7.4146,7.4343,7.287,7.287,28521,0
2007-08-29,7.1987,7.3558,7.1495,7.346,68741,0
2007-08-30,7.3361,7.5227,7.3361,7.4442,39899,0
2007-08-31,7.5129,7.6603,7.4835,7.5914,62096,0
2007-09-04,7.6504,7.6995,7.4245,7.6799,205807,0
2007-09-05,7.8468,7.8468,7.5914,7.6308,43712,0
2007-09-06,7.5817,7.6209,7.5423,7.5621,56352,0
2007-09-07,7.4539,7.4539,7.1987,7.2576,66080,0
2007-09-10,7.2281,7.3165,7.1791,7.2477,57321,0
2007-09-11,7.3165,7.3656,7.3067,7.346,57192,0
2007-09-12,7.3067,7.3853,7.3067,7.346,34328,0
2007-09-13,7.3656,7.3656,7.1987,7.2083,63815,0
2007-09-14,7.2379,7.2379,7.0612,7.1201,35138,0
2007-09-17,7.1201,7.1397,7.012,7.0709,72028,0
2007-09-18,7.0709,7.1691,6.9923,7.1691,66445,0
2007-09-19,7.2673,7.2673,7.1201,7.1299,74936,0
2007-09-20,7.0808,7.2083,7.0808,7.1593,31170,0
2007-09-21,7.1691,7.2477,7.0023,7.2477,76288,0
2007-09-24,7.3067,7.3067,6.9923,7.2379,100873,0
2007-09-25,7.1691,7.3165,7.1593,7.2183,67688,0
2007-09-26,7.2183,7.7093,7.2183,7.4638,144800,0
2007-09-27,7.5325,7.6406,7.5325,7.6013,91791,0
2007-09-28,7.6406,7.9057,7.6406,7.8075,183263,0
2007-10-01,7.9647,8.2495,7.9647,8.1316,145023,0
2007-10-02,8.1905,8.3378,8.1413,8.2396,137289,0
2007-10-03,8.77,9.3002,8.436,9.153,600452,0
2007-10-04,9.4283,9.575,9.2904,9.3791,492728,0
2007-10-05,9.153,9.2315,8.8485,9.1334,323081,0
2007-10-08,9.202,9.261,8.9565,9.1628,145399,0
2007-10-09,9.1824,9.32,9.1824,9.2806,88289,0
2007-10-10,9.0252,9.0252,8.7798,8.8387,192107,0
2007-10-11,8.8387,8.8387,8.6325,8.6619,115967,0
2007-10-12,8.8093,8.8093,8.5931,8.7602,41649,0
2007-10-15,8.7012,8.77,8.5735,8.603,75152,0
2007-10-16,8.446,8.446,8.1905,8.2592,84117,0
2007-10-17,8.3673,8.4851,8.3083,8.3968,56159,0
2007-10-18,8.2495,8.6422,8.102,8.603,113931,0
2007-10-19,8.6816,8.9369,8.6422,8.6422,174377,0
2007-10-22,8.8485,9.2904,8.8485,9.2904,176237,0
2007-10-23,9.2904,9.32,9.153,9.2904,149973,0
2007-10-24,9.1824,9.1824,8.986,9.0942,143237,0
2007-10-25,9.0352,9.0352,8.9271,8.9761,46113,0
2007-10-26,8.9369,9.0744,8.8976,9.0352,37368,0
2007-10-29,9.1726,9.3692,9.1138,9.3002,130194,0
2007-10-30,9.3297,9.516,9.32,9.3592,167964,0
2007-10-31,9.4566,9.605,9.3592,9.526,88274,0
2007-11-01,9.3692,9.4283,9.2806,9.2806,96877,0
2007-11-02,8.986,9.3101,8.986,9.3101,116410,0
2007-11-05,9.0252,9.0252,8.9761,8.986,72409,0
2007-11-06,9.0842,9.1138,8.9761,9.0842,48732,0
2007-11-07,8.8289,8.8878,8.6226,8.7208,174686,0
2007-11-08,8.6128,8.6325,8.3574,8.4557,123569,0
2007-11-09,8.4753,8.7307,8.4753,8.5931,89551,0
2007-11-12,8.8387,9.3297,8.8387,9.0155,150867,0
2007-11-13,9.3396,9.742,9.3396,9.663,228933,0
2007-11-14,9.919,10.263,9.4471,9.762,452290,0
2007-11-15,10.125,10.292,9.958,10.095,266221,0
2007-11-16,10.047,10.135,9.909,9.968,97290,0
2007-11-19,9.663,9.663,9.1038,9.2413,152648,0
2007-11-20,9.2413,9.4665,9.1628,9.3101,91957,0
2007-11-21,9.3396,9.585,9.3396,9.3889,112119,0
2007-11-23,9.822,9.822,9.4765,9.605,65957,0
2007-11-26,9.526,9.822,9.2806,9.2904,86231,0
2007-11-27,9.556,10.057,9.4283,10.028,261153,0
2007-11-28,10.302,10.508,10.115,10.312,359237,0
2007-11-29,10.381,10.578,10.371,10.478,156128,0
2007-11-30,10.694,10.804,10.607,10.655,155109,0
2007-12-03,10.804,10.804,10.332,10.429,92606,0
2007-12-04,10.312,10.312,10.066,10.115,82321,0
2007-12-05,10.361,10.714,10.361,10.578,125576,0
2007-12-06,10.508,10.508,10.214,10.508,79931,0
2007-12-07,10.312,10.312,9.851,10.076,104860,0
2007-12-10,9.889,9.928,9.822,9.859,92105,0
2007-12-11,9.822,9.919,9.4765,9.4765,71961,0
2007-12-12,9.752,10.057,9.722,9.851,143822,0
2007-12-13,9.812,9.812,9.4964,9.575,50895,0
2007-12-14,9.3989,9.3989,8.9958,9.1138,193923,0
2007-12-17,8.8681,8.8681,8.603,8.6521,130937,0
2007-12-18,9.0352,9.3692,9.0352,9.1628,97162,0
2007-12-19,9.2708,9.2708,9.0352,9.2315,70967,0
2007-12-20,9.1138,9.1138,8.6619,8.8976,160370,0
2007-12-21,8.7896,9.0842,8.7896,9.0252,201866,0
2007-12-24,9.1138,9.1824,9.0155,9.0449,23031,0
2007-12-26,9.4383,9.732,9.4283,9.722,139343,0
2007-12-27,9.722,9.822,9.673,9.712,56600,0
2007-12-28,9.822,9.822,9.645,9.712,68711,0
2007-12-31,9.625,9.822,9.625,9.802,57758,0
2008-01-02,9.822,9.841,9.556,9.692,63260,0
2008-01-03,9.625,10.4,9.615,9.889,273660,0
2008-01-04,9.615,9.615,9.202,9.3692,102830,0
2008-01-07,9.2217,9.2217,8.8583,9.0252,75544,0
2008-01-08,8.9467,9.0252,8.8583,8.878,28071,0
2008-01-09,8.986,9.3297,8.9761,9.3297,136961,0
2008-01-10,9.1431,9.261,9.0548,9.2511,92597,0
2008-01-11,9.1726,9.4283,9.1726,9.32,96128,0
2008-01-14,9.3297,9.4283,9.2708,9.2806,71200,0
2008-01-15,9.1138,9.1138,8.5834,8.7307,96833,0
2008-01-16,8.2887,8.2887,7.9548,7.9744,135341,0
2008-01-17,8.1807,8.436,8.0433,8.102,75778,0
2008-01-18,8.2004,8.3182,8.0039,8.1807,93056,0
2008-01-22,7.6013,7.9548,7.6013,7.8272,192376,0
2008-01-23,7.778,7.778,7.0808,7.5325,422713,0
2008-01-24,7.4735,7.5817,7.4146,7.5817,93084,0
2008-01-25,7.5817,7.7583,7.4835,7.5227,77998,0
2008-01-28,7.729,8.0825,7.6897,7.9942,112463,0
2008-01-29,8.1512,8.1512,7.8173,7.9352,47496,0
2008-01-30,8.0039,8.1413,7.8565,7.9156,63338,0
2008-01-31,8.5539,8.8387,8.2102,8.8387,193523,0
2008-02-01,8.7111,8.7994,8.5441,8.7896,100430,0
2008-02-04,8.8976,9.2413,8.8976,8.9958,188424,0
2008-02-05,8.9761,9.2119,8.9369,8.9565,85318,0
2008-02-06,8.8093,8.8289,8.4753,8.4753,88425,0
2008-02-07,8.6226,8.6226,8.2592,8.4065,79370,0
2008-02-08,8.4262,8.5146,8.3281,8.4262,37537,0
2008-02-11,8.4065,8.6325,8.4065,8.603,39703,0
2008-02-12,8.5244,8.5244,8.2986,8.3083,92742,0
2008-02-13,8.2986,8.2986,8.0629,8.2396,83218,0
2008-02-14,8.3281,8.5931,8.2887,8.3281,90311,0
2008-02-15,8.5342,8.7896,8.5342,8.6619,99051,0
2008-02-19,8.819,8.819,8.5539,8.5735,60992,0
2008-02-20,8.3281,8.4065,8.2396,8.3574,60651,0
2008-02-21,8.4164,8.4753,8.2004,8.3083,47698,0
2008-02-22,8.2887,8.2887,8.0825,8.1709,29376,0
2008-02-25,8.2986,8.5244,8.2986,8.4557,42802,0
2008-02-26,8.5244,8.5539,8.2789,8.3772,159793,0
2008-02-27,8.3378,8.436,8.2887,8.4262,52322,0
2008-02-28,8.4164,8.446,8.2495,8.3673,26983,0
2008-02-29,8.3378,8.3378,7.9942,8.0825,29414,0
2008-03-03,7.9647,7.9843,7.8272,7.8861,81900,0
2008-03-04,7.7387,7.7387,7.4245,7.6603,78840,0
2008-03-05,7.7191,7.9843,7.7191,7.8369,70468,0
2008-03-06,7.8565,7.8565,7.6799,7.6799,38926,0
2008-03-07,7.6308,7.6308,7.2183,7.3165,198428,0
2008-03-10,7.3656,7.395,7.1691,7.2673,82094,0
2008-03-11,7.6995,7.8272,7.6013,7.7976,54862,0
2008-03-12,7.7682,7.7682,7.4638,7.4638,54777,0
2008-03-13,7.3656,7.5325,7.1397,7.5227,61024,0
2008-03-14,7.4343,7.4343,6.9825,7.0709,81000,0
2008-03-17,7.3558,7.4539,7.0709,7.1987,110309,0
2008-03-18,7.1791,7.1791,6.8549,7.012,93106,0
2008-03-19,7.3753,7.4442,7.1299,7.3656,89248,0
2008-03-20,7.2969,7.4735,7.2083,7.4146,24100,0
2008-03-24,7.67,7.9647,7.5914,7.9352,75384,0
2008-03-25,7.8173,8.0727,7.7387,7.8665,92084,0
2008-03-26,7.9647,8.0235,7.778,7.8272,89811,0
2008-03-27,8.2986,8.5834,8.0923,8.3772,265038,0
2008-03-28,8.2004,8.2004,7.8565,7.8665,66934,0
2008-03-31,7.8565,7.9352,7.8075,7.8468,42532,0
2008-04-01,8.0629,8.3281,8.0629,8.3281,86673,0
2008-04-02,8.5048,8.6913,8.4851,8.5146,145302,0
2008-04-03,8.2986,8.3083,8.1709,8.2396,86310,0
2008-04-04,8.2396,8.4753,8.2298,8.2887,76310,0
2008-04-07,8.4164,8.5834,8.3968,8.3968,40062,0
2008-04-08,7.9843,8.446,7.9843,8.2789,70538,0
2008-04-09,8.4164,8.446,8.2986,8.3869,42461,0
2008-04-10,8.5048,8.7208,8.436,8.6521,114256,0
2008-04-11,8.4262,8.4655,8.2887,8.3772,35421,0
2008-04-14,8.2887,8.2887,8.1316,8.1413,27269,0
2008-04-15,8.1611,8.22,8.112,8.1413,7450,0
2008-04-16,8.2298,8.495,8.2298,8.4851,26704,0
2008-04-17,8.3574,8.3574,8.2691,8.2887,7841,0
2008-04-18,8.3378,8.3378,8.1905,8.3281,29905,0
2008-04-21,8.1217,8.1217,8.0039,8.053,48575,0
2008-04-22,7.9548,8.2298,7.9548,8.1413,35972,0
2008-04-23,8.0727,8.102,8.053,8.102,43899,0
2008-04-24,8.053,8.053,7.9451,8.0334,35613,0
2008-04-25,7.9647,7.9843,7.8665,7.8665,40427,0
2008-04-28,7.9352,8.2396,7.9352,8.1611,32945,0
2008-04-29,8.1611,8.2396,8.1512,8.1512,15782,0
2008-04-30,8.0433,8.3083,8.0433,8.2592,49151,0
2008-05-01,8.1413,8.1413,7.9744,8.0923,38091,0
2008-05-02,8.1611,8.2298,8.112,8.1512,15838,0
2008-05-05,8.112,8.2004,8.0727,8.0923,12254,0
2008-05-06,8.102,8.2495,8.0923,8.1905,29054,0
2008-05-07,8.0235,8.0235,7.7191,7.7387,79004,0
2008-05-08,7.8762,7.9744,7.8762,7.9057,44565,0
2008-05-09,7.7387,7.7583,7.6603,7.7093,60465,0
2008-05-12,7.6603,7.7879,7.6603,7.729,36934,0
2008-05-13,7.7682,7.9647,7.7682,7.8762,27187,0
2008-05-14,7.8665,8.2396,7.8665,8.112,68812,0
2008-05-15,8.0138,8.1413,8.0138,8.0629,51935,0
2008-05-16,8.0235,8.102,8.0138,8.102,30135,0
2008-05-19,8.2592,8.4164,8.1905,8.3574,56773,0
2008-05-20,8.3968,8.436,8.3083,8.3083,33453,0
2008-05-21,8.3378,8.3378,8.1316,8.1905,80703,0
2008-05-22,8.6226,8.9271,8.6226,8.8093,125147,0
2008-05-23,8.6913,8.7602,8.5244,8.7208,59152,0
2008-05-27,8.7208,8.7208,8.436,8.6816,68508,0
2008-05-28,8.7111,8.7208,8.6422,8.7111,23267,0
2008-05-29,8.7208,8.8387,8.7208,8.8289,98704,0
2008-05-30,8.8387,8.8387,8.7012,8.8387,14582,0
2008-06-02,8.7404,8.7404,8.5539,8.5637,26393,0
2008-06-03,8.5931,8.5931,8.3772,8.4262,67732,0
2008-06-04,8.4164,8.4851,8.3378,8.3968,37194,0
2008-06-05,8.5244,8.6521,8.495,8.5834,16804,0
2008-06-06,8.5637,8.5637,8.1807,8.2495,36044,0
2008-06-09,8.7504,9.0252,8.7504,9.0252,143343,0
2008-06-10,8.7798,8.819,8.5146,8.6422,51122,0
2008-06-11,8.6521,8.6521,8.495,8.495,10488,0
2008-06-12,8.7012,8.9271,8.7012,8.8681,78047,0
2008-06-13,8.9172,9.1628,8.9172,9.0646,51392,0
2008-06-16,8.9074,8.9958,8.8583,8.9271,38161,0
2008-06-17,9.0352,9.1726,9.0352,9.1628,29846,0
2008-06-18,9.3791,9.536,9.3692,9.3791,71587,0
2008-06-19,9.3297,9.3396,9.1923,9.2511,19885,0
2008-06-20,9.4283,9.526,9.1234,9.3592,69527,0
2008-06-23,9.3002,9.4864,9.3002,9.4765,37146,0
2008-06-24,9.506,9.506,9.2315,9.3101,43895,0
2008-06-25,9.3101,9.546,9.3101,9.3989,83208,0
2008-06-26,9.3692,9.3692,8.7208,8.8583,89980,0
2008-06-27,8.7896,9.0352,8.6128,8.8485,48979,0
2008-06-30,8.9467,9.0548,8.9467,8.9958,28492,0
2008-07-01,8.819,8.819,8.4655,8.7994,52504,0
2008-07-02,8.7111,8.7307,8.2789,8.5342,83103,0
2008-07-03,8.5048,8.5342,8.3968,8.446,10335,0
2008-07-07,8.5048,8.5931,8.4065,8.446,14459,0
2008-07-08,8.2887,8.6325,8.2592,8.4655,68891,0
2008-07-09,8.5146,8.5146,8.1709,8.2789,73027,0
2008-07-10,8.4557,8.4557,8.3378,8.3968,13958,0
2008-07-11,8.22,8.3968,8.22,8.2592,20050,0
2008-07-14,8.3574,8.4753,8.3574,8.4655,10770,0
2008-07-15,8.3673,8.6226,8.2004,8.3772,35317,0
2008-07-16,8.7504,9.0942,8.7307,8.9565,85864,0
2008-07-17,9.1431,9.1431,8.9172,8.9369,45265,0
2008-07-18,8.7798,8.9369,8.7404,8.8976,19116,0
2008-07-21,8.7307,9.0449,8.7307,9.0449,19453,0
2008-07-22,8.8093,8.8976,8.7504,8.819,23234,0
2008-07-23,8.9369,9.0252,8.8976,8.9369,46238,0
2008-07-24,8.9467,9.0449,8.8093,8.8387,19121,0
2008-07-25,8.7111,8.7896,8.6913,8.7896,35444,0
2008-07-28,8.7307,8.7307,8.5441,8.7012,24259,0
2008-07-29,8.8878,8.9271,8.878,8.9271,21764,0
2008-07-30,9.0842,9.2315,9.0744,9.202,45860,0
2008-07-31,8.9761,9.1138,8.9172,8.9172,15988,0
2008-08-01,8.77,8.819,8.7307,8.7404,33108,0
2008-08-04,8.7111,8.7111,8.3477,8.436,48687,0
2008-08-05,8.4262,8.7012,8.4262,8.5931,13108,0
2008-08-06,8.5539,8.819,8.5539,8.6619,43225,0
2008-08-07,8.4262,8.5931,8.4065,8.4655,26320,0
2008-08-08,8.5735,8.6128,8.3477,8.4655,37293,0
2008-08-11,8.5441,8.7012,8.4753,8.6521,72040,0
2008-08-12,8.4655,8.4655,8.0235,8.0433,60344,0
2008-08-13,7.8565,7.8861,7.3753,7.5521,183490,0
2008-08-14,6.9039,6.9923,6.7075,6.9923,145182,0
2008-08-15,6.6094,6.6879,6.4327,6.5701,170400,0
2008-08-18,6.6094,6.6094,6.3933,6.4621,99395,0
2008-08-19,6.4131,6.7764,6.4131,6.5898,69386,0
2008-08-20,6.5898,6.6781,6.4719,6.6094,106334,0
2008-08-21,6.3933,6.3933,6.1773,6.1871,120273,0
2008-08-22,6.2853,6.4327,6.2265,6.3344,99951,0
2008-08-25,6.4227,6.4523,6.2656,6.3245,109514,0
2008-08-26,6.3245,6.3933,6.1479,6.2165,377976,0
2008-08-27,6.2853,6.2951,6.0201,6.1379,292286,0
2008-08-28,6.2461,6.2853,6.2265,6.2853,47262,0
2008-08-29,6.2461,6.3245,6.2461,6.2754,98351,0
2008-09-02,6.2951,6.5013,6.2951,6.3736,60648,0
2008-09-03,6.3736,6.5701,6.3736,6.5209,36837,0
2008-09-04,6.4131,6.6192,6.4031,6.4719,44777,0
2008-09-05,6.3835,6.3933,6.1969,6.2853,65651,0
2008-09-08,6.4227,6.4227,6.1969,6.2461,71436,0
2008-09-09,6.1773,6.1773,5.8335,5.8532,84242,0
2008-09-10,5.8827,5.9317,5.804,5.8827,41171,0
2008-09-11,5.4014,5.4014,5.1068,5.3228,141794,0
2008-09-12,5.2737,5.2737,4.9496,4.9889,171279,0
2008-09-15,4.9104,4.93,4.5274,4.5962,181063,0
2008-09-16,4.5568,4.6158,4.3801,4.4194,272158,0
2008-09-17,4.4194,4.4291,3.8988,4.0266,391257,0
2008-09-18,4.3604,4.5076,3.9381,4.3801,367815,0
2008-09-19,4.6255,4.7729,4.5766,4.7729,91624,0
2008-09-22,4.7631,4.7631,4.2721,4.3211,191041,0
2008-09-23,4.3211,4.5962,4.3211,4.5372,44113,0
2008-09-24,5.0577,5.2246,4.9202,5.0479,91179,0
2008-09-25,5.3523,5.588,5.3327,5.5585,163177,0
2008-09-26,5.3228,5.4702,5.2737,5.4014,45979,0
2008-09-29,5.4014,5.4014,4.7924,5.1558,76676,0
2008-09-30,5.3719,5.7549,5.3032,5.6862,89894,0
2008-10-01,5.6076,5.7255,5.5291,5.7058,251475,0
2008-10-02,5.4014,5.4014,5.1265,5.1265,133917,0
2008-10-03,5.0577,5.4014,5.0577,5.1068,143417,0
2008-10-06,5.0283,5.2246,4.8514,5.0086,128411,0
2008-10-07,4.9202,4.9202,4.547,4.6354,110026,0
2008-10-08,4.5274,4.8121,4.5176,4.8121,92174,0
2008-10-09,4.8514,4.8514,4.3211,4.3998,171411,0
2008-10-10,4.1346,4.2228,3.5354,3.8302,288072,0
2008-10-13,4.0658,4.3211,3.8498,4.2328,89010,0
2008-10-14,4.439,4.439,3.8792,4.0756,249287,0
2008-10-15,3.9184,3.9184,3.5454,3.5551,63833,0
2008-10-16,3.6436,3.9774,3.6337,3.948,83321,0
2008-10-17,3.7319,4.0266,3.5846,3.6337,103871,0
2008-10-20,3.7908,4.0363,3.7908,3.997,74470,0
2008-10-21,3.8498,3.8498,3.6337,3.6337,110406,0
2008-10-22,3.5158,3.5158,3.2899,3.2999,79208,0
2008-10-23,3.2213,3.4568,3.123,3.2703,76510,0
2008-10-24,2.956,2.956,2.7989,2.8775,47381,0
2008-10-27,2.848,2.848,2.3767,2.3767,110753,0
2008-10-28,2.2881,2.3275,1.7973,1.8267,505391,0
2008-10-29,1.8267,1.9051,1.7874,1.8463,433603,0
2008-10-30,1.8659,1.9445,1.8463,1.8463,234837,0
2008-10-31,2.0624,2.1606,1.9347,2.0526,149548,0
2008-11-03,2.0624,2.19,2.0624,2.1409,98610,0
2008-11-04,2.3767,2.3963,2.2391,2.3275,102049,0
2008-11-05,2.4552,2.5338,2.4356,2.4552,110194,0
2008-11-06,2.6025,2.7989,2.5436,2.6417,127652,0
2008-11-07,2.9757,3.2606,2.956,3.2507,146921,0
2008-11-10,3.3784,3.4275,3.0542,3.2507,126025,0
2008-11-11,3.0542,3.0542,2.7106,2.8087,249264,0
2008-11-12,2.7203,3.2409,2.6909,2.7891,101602,0
2008-11-13,2.6615,2.8284,2.5043,2.7302,100862,0
2008-11-14,2.7302,2.7597,2.6615,2.6712,32080,0
2008-11-17,2.6811,2.7007,2.6025,2.6123,93480,0
2008-11-18,2.632,2.7302,2.5534,2.7302,26435,0
2008-11-19,2.7007,2.7106,2.5633,2.5633,25171,0
2008-11-20,2.465,2.5926,2.465,2.5141,52470,0
2008-11-21,2.6516,2.7007,2.5436,2.6909,36391,0
2008-11-24,2.632,2.8677,2.632,2.74,55120,0
2008-11-25,2.8775,2.9365,2.7597,2.9069,99397,0
2008-11-26,2.8971,3.0936,2.8971,3.0346,76439,0
2008-11-28,2.848,2.9069,2.848,2.848,14764,0
2008-12-01,2.6909,2.7891,2.5633,2.5829,70607,0
2008-12-02,2.8971,3.231,2.74,2.8284,58548,0
2008-12-03,2.6811,2.8284,2.6811,2.7793,30572,0
2008-12-04,2.6516,2.7793,2.6516,2.6615,23283,0
2008-12-05,2.6909,2.74,2.6615,2.74,13228,0
2008-12-08,2.8087,2.9069,2.8087,2.848,30359,0
2008-12-09,2.7302,2.8382,2.7302,2.7989,8842,0
2008-12-10,2.7989,2.8382,2.7891,2.7891,5773,0
2008-12-11,2.74,2.9757,2.74,2.8971,43863,0
2008-12-12,2.9069,3.0445,2.848,3.0247,18552,0
2008-12-15,2.9757,3.0247,2.8775,2.8775,24316,0
2008-12-16,2.9266,3.0837,2.9169,3.0739,14534,0
2008-12-17,2.9463,3.0739,2.9463,2.9463,26230,0
2008-12-18,2.9266,3.0247,2.848,2.8677,18469,0
2008-12-19,2.8971,2.9069,2.8382,2.8873,8672,0
2008-12-22,2.7793,2.9266,2.74,2.74,20475,0
2008-12-23,2.74,2.9069,2.6811,2.6909,16701,0
2008-12-24,2.6025,2.8087,2.6025,2.6909,9508,0
2008-12-26,2.6712,2.8087,2.6712,2.7793,11512,0
2008-12-29,2.7793,2.7891,2.6025,2.6025,37690,0
2008-12-30,2.6123,2.848,2.6123,2.8382,21951,0
2008-12-31,2.9169,2.9169,2.8382,2.8873,32090,0
2009-01-02,2.9266,2.9266,2.8382,2.8873,11453,0
2009-01-05,2.8775,2.8775,2.7302,2.7498,22157,0
2009-01-06,2.7106,2.7989,2.7106,2.7106,19888,0
2009-01-07,2.6615,2.6712,2.5633,2.5633,20006,0
2009-01-08,2.6123,2.6811,2.6123,2.6516,7498,0
2009-01-09,2.5633,2.6615,2.5239,2.5239,18400,0
2009-01-12,2.5534,2.5633,2.4847,2.5141,19291,0
2009-01-13,2.4945,2.5043,2.4061,2.4159,23620,0
2009-01-14,2.3963,2.3963,2.2881,2.3275,22884,0
2009-01-15,2.357,2.4061,2.3373,2.3963,25487,0
2009-01-16,2.4552,3.3685,2.4552,2.465,354742,0
2009-01-20,2.4454,2.5436,2.1606,2.2293,600240,0
2009-01-21,2.2981,2.2981,2.1508,2.2096,66297,0
2009-01-22,2.357,2.357,2.2293,2.2588,19144,0
2009-01-23,2.2881,2.357,2.2785,2.357,36274,0
2009-01-26,2.3767,2.4552,2.3767,2.3864,12764,0
2009-01-27,2.6516,2.6516,2.5633,2.632,22035,0
2009-01-28,2.6615,2.7989,2.6615,2.7597,32746,0
2009-01-29,2.7203,2.7203,2.5926,2.6025,5193,0
2009-01-30,2.5534,2.6417,2.5436,2.5436,3814,0
2009-02-02,2.6123,2.6123,2.4552,2.4847,6056,0
2009-02-03,2.4945,2.6417,2.4945,2.632,20976,0
2009-02-04,2.7106,2.7106,2.5926,2.5926,254,0
2009-02-05,2.465,2.573,2.4356,2.5534,25180,0
2009-02-06,2.5534,2.5534,2.4258,2.4945,12514,0
2009-02-09,2.4748,2.4748,2.4061,2.4061,8660,0
2009-02-10,2.3078,2.4159,2.3078,2.3177,6241,0
2009-02-11,2.3078,2.4454,2.3078,2.357,9164,0
2009-02-12,2.2489,2.3864,2.2489,2.3864,11242,0
2009-02-13,2.4258,2.4258,2.1999,2.3078,8556,0
2009-02-17,2.1999,2.1999,2.1017,2.1311,18683,0
2009-02-18,2.2096,2.2489,2.1704,2.2391,5091,0
2009-02-19,2.2785,2.2785,2.1213,2.1999,4785,0
2009-02-20,2.1606,2.2785,2.0918,2.2391,36993,0
2009-02-23,2.1999,2.1999,2.0624,2.0722,4116,0
2009-02-24,1.9641,2.1311,1.9248,2.1213,69550,0
2009-02-25,2.0624,2.1213,2.0329,2.1115,9858,0
2009-02-26,1.9641,2.0329,1.9248,1.9248,9926,0
2009-02-27,1.8463,1.974,1.8463,1.9347,12995,0
2009-03-02,1.8463,1.9641,1.8463,1.9051,18877,0
2009-03-03,1.8659,1.9051,1.8463,1.9051,17014,0
2009-03-04,2.0033,2.1017,1.8561,1.974,39865,0
2009-03-05,2.0428,2.082,2.0428,2.082,17615,0
2009-03-06,2.0526,2.0526,1.9151,1.9445,8093,0
2009-03-09,1.8955,1.8955,1.807,1.8758,4531,0
2009-03-10,1.8169,1.9543,1.7678,1.9347,28535,0
2009-03-11,2.023,2.0428,1.9937,2.0133,13590,0
2009-03-12,1.9445,2.0624,1.8463,2.0329,13848,0
2009-03-13,2.1409,2.1999,2.1213,2.1999,15682,0
2009-03-16,2.2881,2.3472,2.2588,2.2981,11691,0
2009-03-17,2.2785,2.3668,2.2195,2.3472,37516,0
2009-03-18,2.2489,2.2881,2.1803,2.2489,7152,0
2009-03-19,2.2195,2.2293,2.1508,2.1803,6647,0
2009-03-20,2.1311,2.1508,2.1115,2.1311,6008,0
2009-03-23,2.0722,2.2489,2.0722,2.1999,7128,0
2009-03-24,2.2588,2.2588,2.19,2.2293,7459,0
2009-03-25,2.2489,2.3078,2.2489,2.2785,7470,0
2009-03-26,2.3078,2.357,2.2881,2.3373,10182,0
2009-03-27,2.4159,2.5926,2.4159,2.5141,18114,0
2009-03-30,2.5829,2.6123,2.5239,2.573,27762,0
2009-03-31,2.5534,2.6025,2.5534,2.5633,26285,0
2009-04-01,2.6123,2.6417,2.573,2.6123,8248,0
2009-04-02,2.7007,2.7989,2.7007,2.7694,24540,0
2009-04-03,2.7694,2.8284,2.74,2.8284,71033,0
2009-04-06,2.9169,2.9169,2.6909,2.7203,24475,0
2009-04-07,2.573,2.5829,2.4847,2.5141,21699,0
2009-04-08,2.4748,2.5338,2.4748,2.4847,16546,0
2009-04-09,2.5633,2.6025,2.4552,2.5239,33926,0
2009-04-13,2.7597,2.9463,2.7597,2.9463,83451,0
2009-04-14,2.8971,2.8971,2.573,2.573,72089,0
2009-04-15,2.6615,2.7498,2.6516,2.7203,7841,0
2009-04-16,2.8873,3.015,2.848,2.9855,68949,0
2009-04-17,3.1328,3.1819,2.9855,3.1721,48498,0
2009-04-20,3.1819,3.1819,2.9757,3.1427,71084,0
2009-04-21,3.0346,3.3489,2.9954,3.1524,44095,0
2009-04-22,3.1721,3.1721,3.0936,3.1132,10868,0
2009-04-23,3.1721,3.1721,3.0936,3.123,14164,0
2009-04-24,3.1721,3.339,3.1328,3.2213,35600,0
2009-04-27,3.1917,3.3292,3.1917,3.2999,20736,0
2009-04-28,3.2899,3.2899,3.2213,3.2507,3991,0
2009-04-29,3.1623,3.3194,3.1623,3.2606,14450,0
2009-04-30,3.3881,3.4863,3.339,3.4471,30117,0
2009-05-01,3.722,3.722,3.4176,3.4471,37820,0
2009-05-04,3.4568,3.5354,3.4568,3.5258,20427,0
2009-05-05,3.4568,3.5551,3.398,3.5551,14052,0
2009-05-06,3.6729,3.6729,3.5158,3.5944,15203,0
2009-05-07,3.5747,3.6337,3.4471,3.5258,8802,0
2009-05-08,3.5158,3.6533,3.4568,3.6436,23064,0
2009-05-11,3.5747,3.781,3.339,3.614,29325,0
2009-05-12,3.6828,3.7711,3.6436,3.7024,15477,0
2009-05-13,3.8694,4.2228,3.8398,4.0462,92307,0
2009-05-14,4.0266,4.0266,3.7711,3.7711,11969,0
2009-05-15,3.7416,3.9087,3.6729,3.7614,13813,0
2009-05-18,3.9284,4.0363,3.9184,4.0167,13137,0
2009-05-19,3.9873,4.1246,3.9873,4.105,44103,0
2009-05-20,4.2032,4.3211,4.1542,4.2132,23498,0
2009-05-21,4.1246,4.1346,4.0658,4.0953,14786,0
2009-05-22,4.164,4.164,4.0756,4.1346,6462,0
2009-05-26,4.1936,4.2032,4.105,4.1542,5104,0
2009-05-27,4.1346,4.1346,3.9873,3.9873,15088,0
2009-05-28,3.8302,3.9284,3.8106,3.8792,14256,0
2009-05-29,3.7908,4.0658,3.7614,4.0658,31532,0
2009-06-01,4.0266,4.0266,3.9087,3.948,18357,0
2009-06-02,3.8891,3.948,3.8891,3.8891,5397,0
2009-06-03,3.8792,3.9284,3.8792,3.8988,6618,0
2009-06-04,4.0069,4.0069,3.8398,3.8891,9105,0
2009-06-05,3.7319,3.9184,3.6337,3.7122,35159,0
2009-06-08,3.7416,3.7614,3.6043,3.6436,1222,0
2009-06-09,3.6926,3.9284,3.614,3.614,17714,0
2009-06-10,3.6337,3.6729,3.398,3.614,19631,0
2009-06-11,3.6828,3.8006,3.6828,3.7614,5014,0
2009-06-12,3.7319,3.7319,3.565,3.6533,18016,0
2009-06-15,3.7319,3.7416,3.6632,3.7416,14445,0
2009-06-16,3.6436,3.7122,3.6436,3.6729,12174,0
2009-06-17,3.6533,3.7711,3.6533,3.7711,8165,0
2009-06-18,3.5454,3.8694,3.5454,3.7711,10510,0
2009-06-19,3.7614,3.7711,3.6533,3.6828,6522,0
2009-06-22,3.6729,3.6729,3.5944,3.6043,4893,0
2009-06-23,3.722,3.7908,3.6926,3.7319,24646,0
2009-06-24,3.781,3.8596,3.781,3.8202,2996,0
2009-06-26,3.8498,3.8596,3.8202,3.8596,3431,0
2009-06-29,3.5846,3.8398,3.5846,3.8398,27136,0
2009-06-30,3.781,3.8202,3.5846,3.7711,11607,0
2009-07-01,3.7711,3.7711,3.5944,3.7024,2168,0
2009-07-02,3.5846,3.5944,3.5846,3.5944,3687,0
2009-07-06,3.6239,3.6337,3.6043,3.6043,11607,0
2009-07-07,3.6828,3.722,3.6043,3.6043,12010,0
2009-07-08,3.9873,4.4194,3.8398,4.4194,140650,0
2009-07-09,4.3801,4.8514,4.3801,4.6551,165586,0
2009-07-10,4.9792,5.1854,4.8121,5.0774,89160,0
2009-07-13,4.871,4.871,4.3604,4.5962,38348,0
2009-07-14,4.488,4.488,4.2917,4.4684,14807,0
2009-07-15,4.2328,4.6845,4.2328,4.4684,215867,0
2009-07-16,4.488,4.7729,4.488,4.6747,83348,0
2009-07-17,4.6944,4.8121,4.5666,4.8024,43749,0
2009-07-20,4.6551,4.9006,4.4291,4.9006,77515,0
2009-07-21,4.7729,4.9496,4.7336,4.9006,25112,0
2009-07-22,4.9596,5.1951,4.9596,5.1754,35817,0
2009-07-23,5.1068,5.1461,4.7631,5.0872,11099,0
2009-07-24,4.9693,5.0774,4.9596,5.0381,12730,0
2009-07-27,4.6747,4.9889,4.6747,4.9596,25820,0
2009-07-28,5.5585,5.6567,5.4604,5.6371,54630,0
2009-07-29,5.6076,5.6076,5.4505,5.5095,4837,0
2009-07-30,5.6371,5.6862,5.5585,5.6371,25201,0
2009-07-31,5.4996,5.4996,5.3523,5.4113,6507,0
2009-08-03,5.3523,5.6175,5.2541,5.6175,21347,0
2009-08-04,5.4113,5.4113,5.0577,5.0577,43460,0
2009-08-05,5.0577,5.2935,5.0184,5.2935,79641,0
2009-08-06,5.3523,5.3523,5.0872,5.1166,30919,0
2009-08-07,5.1068,5.1068,4.9006,4.9006,19943,0
2009-08-10,4.881,5.1461,4.8613,4.8613,18456,0
2009-08-11,4.8613,4.9202,4.8613,4.8613,10866,0
2009-08-12,5.3818,5.5389,5.1658,5.3032,54526,0
2009-08-13,5.4014,5.4407,5.2541,5.3818,8991,0
2009-08-14,5.3523,5.4604,5.2836,5.4014,11567,0
2009-08-17,5.1658,5.3523,5.0086,5.3228,17726,0
2009-08-18,5.3228,5.3818,5.2246,5.3818,3702,0
2009-08-19,5.3818,5.3818,5.3032,5.3327,1713,0
2009-08-20,5.3818,5.3818,5.3818,5.3818,509,0
2009-08-21,5.4309,5.4309,5.2935,5.3228,5758,0
2009-08-24,5.2737,5.3523,5.2737,5.2935,3346,0
2009-08-25,5.3032,5.3032,5.2443,5.2541,6975,0
2009-08-26,5.647,6.1379,5.647,6.1379,135515,0
2009-08-27,6.0005,6.0005,5.6273,5.8335,37380,0
2009-08-28,6.03,6.2165,5.8435,6.1379,41962,0
2009-08-31,6.0397,6.0397,5.7452,5.8238,13635,0
2009-09-01,5.7943,5.8924,5.6567,5.7255,17361,0
2009-09-02,5.7943,5.9612,5.7943,5.9317,11513,0
2009-09-03,5.9023,5.9023,5.7255,5.7844,2150,0
2009-09-04,5.9906,5.9906,5.7648,5.8728,5073,0
2009-09-08,5.804,5.8728,5.7943,5.804,4254,0
2009-09-09,5.6862,5.7353,5.6862,5.7058,2158,0
2009-09-10,5.7058,5.7255,5.588,5.647,8553,0
2009-09-11,5.6961,5.7844,5.5979,5.6666,7630,0
2009-09-14,5.5684,5.7353,5.5684,5.6764,6955,0
2009-09-15,5.6961,5.6961,5.6076,5.6862,6178,0
2009-09-16,6.03,6.0692,5.9415,6.0692,29462,0
2009-09-17,6.0888,6.1379,5.7844,6.1379,48398,0
2009-09-18,6.1379,6.1379,5.7353,5.7353,19265,0
2009-09-21,5.8435,6.1675,5.8435,6.1675,16573,0
2009-09-22,6.1379,6.1379,6.1085,6.1379,9773,0
2009-09-23,6.1675,6.1675,5.8924,6.0397,9498,0
2009-09-24,6.0397,6.1479,5.9121,6.0397,16587,0
2009-09-25,6.0397,6.0397,5.9317,6.0103,3360,0
2009-09-28,5.8827,6.1085,5.5192,6.1085,10513,0
2009-09-29,6.0005,6.0005,5.7353,5.7353,24309,0
2009-09-30,5.6862,5.8335,5.6076,5.647,14002,0
2009-10-01,5.5979,5.6764,5.4014,5.6764,10505,0
2009-10-02,5.4211,5.4211,5.1854,5.2541,26882,0
2009-10-05,5.4014,5.4014,5.3327,5.4014,6835,0
2009-10-06,5.5192,5.647,5.5192,5.6371,15682,0
2009-10-07,5.647,5.7746,5.647,5.7746,10591,0
2009-10-08,5.6175,5.7058,5.5979,5.7058,9783,0
2009-10-09,5.8139,5.9023,5.7452,5.9023,9060,0
2009-10-12,5.9219,5.9219,5.7549,5.8631,12977,0
2009-10-13,5.8827,6.1379,5.8238,5.8728,33445,0
2009-10-14,5.8532,5.9906,5.7549,5.9906,5756,0
2009-10-15,5.9906,6.0791,5.9023,6.0593,38400,0
2009-10-16,6.0692,6.0692,5.8335,5.9415,3647,0
2009-10-19,5.7844,6.1479,5.7452,6.1183,30397,0
2009-10-20,6.1085,6.1283,5.971,5.971,19168,0
2009-10-21,5.7157,5.8435,5.7157,5.7452,5959,0
2009-10-22,5.7452,5.7549,5.7058,5.7058,2587,0
2009-10-23,5.588,5.588,5.4407,5.4996,10778,0
2009-10-26,5.4996,5.5585,5.4604,5.4604,7920,0
2009-10-27,5.2541,5.4505,5.2541,5.2935,31593,0
2009-10-28,5.2935,5.3425,5.2737,5.3131,2925,0
2009-10-29,5.4309,5.6567,5.3916,5.647,24609,0
2009-10-30,5.4505,5.6273,5.4505,5.4604,3920,0
2009-11-02,5.4505,5.48,5.4505,5.48,3412,0
2009-11-03,5.5192,5.5192,5.4604,5.4604,713,0
2009-11-04,5.4113,5.5095,5.4113,5.48,1323,0
2009-11-05,5.5782,5.5782,5.5389,5.5389,814,0
2009-11-06,5.4702,5.588,5.4407,5.5684,4215,0
2009-11-09,5.5979,5.6961,5.5487,5.6076,2011,0
2009-11-10,5.7255,5.7255,5.7255,5.7255,101,0
2009-11-11,5.6076,5.7353,5.6076,5.7353,5015,0
2009-11-12,5.4113,5.5192,5.2541,5.4407,15129,0
2009-11-13,5.5192,5.5192,5.4604,5.4996,5506,0
2009-11-16,5.3327,5.4407,5.2541,5.2737,30039,0
2009-11-17,5.3032,5.3032,4.9104,5.0675,53089,0
2009-11-18,4.9104,4.9104,4.6452,4.6452,41656,0
2009-11-19,4.7042,4.7631,4.6747,4.7042,6483,0
2009-11-20,4.8514,5.0479,4.8514,4.93,22490,0
2009-11-23,5.0577,5.0872,4.9792,4.9889,17474,0
2009-11-24,5.0283,5.0283,4.714,4.8514,6159,0
2009-11-25,4.8416,4.8613,4.8416,4.8416,2806,0
2009-11-27,4.714,4.8514,4.6452,4.8514,3666,0
2009-11-30,4.8318,4.9596,4.7828,4.9596,21384,0
2009-12-01,5.0675,5.3032,5.0381,5.2935,30466,0
2009-12-02,5.2148,5.2148,5.0479,5.1068,11481,0
2009-12-03,5.3622,5.4014,5.1754,5.1854,12931,0
2009-12-04,5.2836,5.2836,5.1166,5.1166,5346,0
2009-12-07,5.2344,5.2344,5.1658,5.1658,7852,0
2009-12-08,5.1658,5.1658,5.0479,5.1558,2444,0
2009-12-09,5.1558,5.205,5.0774,5.1951,2029,0
2009-12-10,5.1068,5.1068,4.9202,4.9496,4071,0
2009-12-11,4.881,5.0577,4.8121,5.0577,1079,0
2009-12-14,4.7238,4.8318,4.7238,4.8318,15556,0
2009-12-15,4.714,4.7631,4.7042,4.7238,4733,0
2009-12-16,4.7729,4.8416,4.6354,4.6354,12091,0
2009-12-17,4.9104,4.9104,4.6649,4.6649,7413,0
2009-12-18,4.7533,5.1558,4.7533,5.1558,13623,0
2009-12-21,4.7336,5.0086,4.7238,5.0086,24436,0
2009-12-22,4.9398,4.9596,4.7631,4.9596,8050,0
2009-12-23,4.8121,4.822,4.714,4.714,4089,0
2009-12-24,4.6649,4.6649,4.5274,4.5962,23023,0
2009-12-28,4.5962,4.6058,4.4783,4.4783,40581,0
2009-12-29,4.5862,4.7042,4.5568,4.5962,9227,0
2009-12-30,4.5176,4.5176,4.4291,4.439,14333,0
2009-12-31,4.498,4.498,4.3998,4.439,23176,0
2010-01-04,4.3899,4.5862,4.3899,4.5176,25203,0
2010-01-05,4.488,4.488,4.3998,4.3998,13372,0
2010-01-06,4.4194,4.4194,4.3604,4.3703,16368,0
2010-01-07,4.3506,4.3604,4.2622,4.2818,23753,0
2010-01-08,4.2328,4.3114,4.2328,4.2524,14953,0
2010-01-11,4.3014,4.4684,4.2328,4.4684,3680,0
2010-01-12,4.3703,4.3703,4.2622,4.2818,8719,0
2010-01-13,4.3014,4.4096,4.2917,4.4096,9978,0
2010-01-14,4.3014,4.3899,4.3014,4.331,4785,0
2010-01-15,4.4096,4.4096,4.2524,4.2622,13306,0
2010-01-19,4.2622,4.488,4.2622,4.4291,11346,0
2010-01-20,4.4684,4.4684,4.2721,4.3014,3971,0
2010-01-21,4.2721,4.3407,4.2426,4.2917,7845,0
2010-01-22,4.3506,4.4194,4.3114,4.3211,17228,0
2010-01-25,4.4291,4.4291,4.2328,4.2328,3034,0
2010-01-26,4.3211,4.3211,4.2524,4.2622,1921,0
2010-01-27,4.2721,4.3506,4.2426,4.3506,5143,0
2010-01-28,4.4194,4.4194,4.2818,4.3014,5896,0
2010-01-29,4.3407,4.3407,4.1936,4.2032,5167,0
2010-02-01,4.1836,4.1836,4.0167,4.0854,23350,0
2010-02-02,4.0756,4.2132,4.0756,4.2132,6618,0
2010-02-03,4.2132,4.2328,4.1738,4.2032,6618,0
2010-02-04,4.1444,4.1444,4.0756,4.0756,3971,0
2010-02-05,4.1246,4.2228,4.0756,4.2132,34463,0
2010-02-08,4.1936,4.1936,4.0953,4.164,18659,0
2010-02-09,4.2132,4.2132,4.1936,4.2132,3868,0
2010-02-10,4.2622,4.2721,4.2228,4.2721,6211,0
2010-02-11,4.1246,4.1936,4.0953,4.1444,6880,0
2010-02-12,4.1738,4.3211,4.164,4.3211,3055,0
2010-02-16,4.3211,4.5666,4.3211,4.4194,24429,0
2010-02-17,4.5076,4.5076,4.3801,4.4291,4785,0
2010-02-18,4.5274,4.6354,4.498,4.6158,9427,0
2010-02-19,4.6255,4.6452,4.5372,4.547,7077,0
2010-02-22,4.6058,4.6158,4.5666,4.5666,3263,0
2010-02-23,4.6551,4.6551,4.5274,4.5274,21265,0
2010-02-24,4.6649,4.7533,4.6551,4.7533,9365,0
2010-02-25,4.7533,4.7828,4.6158,4.7828,10284,0
2010-02-26,4.7924,4.7924,4.7828,4.7924,1120,0
2010-03-01,4.8121,4.8121,4.7533,4.8024,4344,0
2010-03-02,4.8121,5.0086,4.8121,5.0086,17553,0
2010-03-03,4.9104,5.0872,4.8906,5.0086,18759,0
2010-03-04,5.0381,5.1068,4.9889,5.1068,2662,0
2010-03-05,5.0479,5.1558,5.0479,5.1461,16627,0
2010-03-08,5.0872,5.1754,5.0675,5.1363,19396,0
2010-03-09,5.0381,5.1854,5.0381,5.1854,6465,0
2010-03-10,5.1854,5.3425,5.1854,5.2935,45597,0
2010-03-11,5.3228,5.3719,5.2935,5.2935,16476,0
2010-03-12,5.3523,5.588,5.3523,5.5192,46984,0
2010-03-15,5.4898,5.6076,5.4898,5.5979,17629,0
2010-03-16,5.5979,5.6175,5.5684,5.5684,8383,0
2010-03-17,5.6273,5.6273,5.5192,5.5979,13337,0
2010-03-18,5.647,5.647,5.5684,5.5979,2753,0
2010-03-19,5.7255,5.7255,5.6371,5.6371,1018,0
2010-03-22,5.6371,5.7353,5.5979,5.6273,11288,0
2010-03-23,5.647,5.7353,5.5979,5.7353,5900,0
2010-03-24,5.6175,5.6961,5.5487,5.6862,27497,0
2010-03-25,5.6567,5.6567,5.4505,5.4505,13353,0
2010-03-26,5.4407,5.4996,5.3622,5.4407,26545,0
2010-03-29,5.4898,5.5585,5.4113,5.4702,3714,0
2010-03-30,5.4702,5.6764,5.4702,5.5585,17104,0
2010-03-31,5.4604,5.4996,5.3523,5.3523,4075,0
2010-04-01,5.3523,5.3523,5.0381,5.0479,11095,0
2010-04-05,5.0774,5.205,5.0577,5.1951,9376,0
2010-04-06,5.097,5.2737,5.097,5.2443,8841,0
2010-04-07,5.205,5.3032,5.205,5.2541,2749,0
2010-04-08,5.1658,5.2344,5.1658,5.2344,7329,0
2010-04-09,5.1854,5.3622,5.1854,5.2935,2414,0
2010-04-12,5.6567,5.9317,5.6567,5.8728,45261,0
2010-04-13,5.9809,5.9809,5.9219,5.9809,13639,0
2010-04-14,5.9514,5.9514,5.8435,5.9415,19041,0
2010-04-15,5.8827,5.971,5.7255,5.804,12459,0
2010-04-16,5.7549,5.7549,5.5389,5.6273,11517,0
2010-04-19,5.7058,5.7157,5.6371,5.7058,8930,0
2010-04-20,5.5389,5.8238,5.5389,5.7353,8909,0
2010-04-21,5.8139,5.8335,5.7648,5.7746,4055,0
2010-04-22,5.7058,5.9317,5.7058,5.9219,11333,0
2010-04-23,5.9809,5.9809,5.8728,5.9514,5226,0
2010-04-26,6.0888,6.2754,6.0791,6.2265,40058,0
2010-04-27,6.0201,6.3147,5.9219,6.1675,30126,0
2010-04-28,6.0888,6.1479,6.0496,6.1379,8145,0
2010-04-29,6.0791,6.2362,6.0791,6.2165,11811,0
2010-04-30,6.1379,6.1379,6.03,6.03,10499,0
2010-05-03,6.0397,6.0888,6.0103,6.0791,5899,0
2010-05-04,6.03,6.03,5.8631,5.9121,8004,0
2010-05-05,5.8532,5.8532,5.7157,5.7353,29344,0
2010-05-06,5.9023,6.1871,5.8532,6.1871,36626,0
2010-05-07,6.0201,6.1479,5.7943,5.8435,6580,0
2010-05-10,6.0201,6.03,5.6175,5.7058,26490,0
2010-05-11,5.7255,5.804,5.6961,5.7746,7137,0
2010-05-12,5.7157,5.7844,5.6371,5.7255,17220,0
2010-05-13,5.4309,5.6567,5.4309,5.5782,11110,0
2010-05-14,6.2362,6.3442,5.9317,6.2951,119990,0
2010-05-17,6.03,6.3245,5.9121,6.0791,33512,0
2010-05-18,6.03,6.03,5.6567,5.6862,32155,0
2010-05-19,5.8435,6.0103,5.8435,5.9219,19946,0
2010-05-20,5.8924,5.971,5.7353,5.7549,15413,0
2010-05-21,5.8924,6.0496,5.8827,6.03,52587,0
2010-05-24,6.1871,6.2265,6.0692,6.1379,21074,0
2010-05-25,5.5979,5.8924,5.4309,5.6273,67992,0
2010-05-26,5.647,5.647,5.3523,5.3523,42113,0
2010-05-27,5.8924,5.9023,5.6273,5.6862,7509,0
2010-05-28,5.5979,5.5979,5.5095,5.5291,14422,0
2010-06-01,5.3327,5.7549,5.3327,5.5979,13555,0
2010-06-02,6.3049,6.3344,6.0397,6.2656,79070,0
2010-06-03,6.3639,6.3639,6.1969,6.3344,28293,0
2010-06-04,6.3442,6.4227,6.1183,6.4227,63005,0
2010-06-07,6.3835,6.3835,6.2461,6.3147,34157,0
2010-06-08,6.4423,6.5799,6.3736,6.4031,27725,0
2010-06-09,6.7764,7.2576,6.7469,7.1299,125508,0
2010-06-10,7.2083,7.3558,7.1791,7.287,43279,0
2010-06-11,6.9728,7.0905,6.9236,7.0905,30987,0
2010-06-14,7.1495,7.2673,7.1201,7.1691,29547,0
2010-06-15,7.1102,7.4638,7.0709,7.1987,56984,0
2010-06-16,7.2083,7.2083,7.0808,7.1201,31145,0
2010-06-17,7.0219,7.1593,6.8843,7.0415,47725,0
2010-06-18,7.0023,7.0023,6.9236,6.9433,20579,0
2010-06-21,7.2673,7.346,7.2673,7.346,61103,0
2010-06-22,7.4146,7.5227,7.3558,7.4146,48214,0
2010-06-23,7.3361,7.346,7.2576,7.3263,23241,0
2010-06-24,7.2969,7.3361,7.1987,7.2083,4480,0
2010-06-25,7.2183,7.3558,7.1201,7.3067,8594,0
2010-06-28,6.9433,7.0316,6.8353,6.8647,15242,0
2010-06-29,6.9039,6.9335,6.8253,6.8253,16805,0
2010-06-30,7.0219,7.2183,6.9335,7.1397,36960,0
2010-07-01,7.3656,7.7387,7.3656,7.6504,56627,0
2010-07-02,7.6897,7.8272,7.6308,7.6799,23666,0
2010-07-06,7.8369,8.0825,7.8369,8.0039,76625,0
2010-07-07,8.22,8.22,7.7387,7.9942,81653,0
2010-07-08,7.8665,7.9057,7.4638,7.6603,80699,0
2010-07-09,7.5325,7.5325,7.4343,7.4442,33190,0
2010-07-12,7.4638,7.5621,7.4539,7.4539,20942,0
2010-07-13,7.4146,7.4442,7.3165,7.3853,35298,0
2010-07-14,7.3165,7.3165,7.2083,7.2477,24670,0
2010-07-15,7.1887,7.1887,6.8746,7.0709,25729,0
2010-07-16,7.0415,7.0415,6.9531,6.9923,14597,0
2010-07-19,6.9728,7.0023,6.9236,6.9433,10921,0
2010-07-20,6.5995,6.8253,6.5799,6.7567,71724,0
2010-07-21,6.7075,6.7272,6.6192,6.6192,12822,0
2010-07-22,6.8253,6.9825,6.8253,6.9433,36936,0
2010-07-23,6.9039,7.0415,6.9039,7.0023,14562,0
2010-07-26,6.9923,7.1005,6.9629,7.0905,16284,0
2010-07-27,7.0023,7.0023,6.9335,6.9728,24847,0
2010-07-28,6.9335,6.9728,6.9335,6.9531,5109,0
2010-07-29,6.9236,6.9236,6.7371,6.7371,35253,0
2010-07-30,6.7075,6.7272,6.6192,6.6192,26375,0
2010-08-02,6.8157,6.8746,6.8057,6.8157,12641,0
2010-08-03,6.8549,6.9433,6.8549,6.8943,3020,0
2010-08-04,6.7665,6.8647,6.7175,6.8647,37828,0
2010-08-05,6.8157,6.9039,6.8157,6.8157,38197,0
2010-08-06,6.8746,7.0316,6.8746,6.9728,19064,0
2010-08-09,7.1397,7.2969,7.1397,7.2576,31618,0
2010-08-10,7.1201,7.1987,7.1005,7.1987,12385,0
2010-08-11,6.8943,6.9335,6.8353,6.8843,21056,0
2010-08-12,6.7175,6.8943,6.7175,6.8943,13677,0
2010-08-13,6.7861,7.0023,6.7567,6.7567,5925,0
2010-08-16,6.2754,6.3736,6.0397,6.0593,67223,0
2010-08-17,6.1675,6.1675,6.0791,6.0791,49340,0
2010-08-18,5.9612,6.0005,5.8631,5.8827,16220,0
2010-08-19,5.9317,5.9317,5.7943,5.8728,12037,0
2010-08-20,5.8435,5.9023,5.8335,5.8728,17718,0
2010-08-23,5.9809,6.0397,5.9612,5.9809,16428,0
2010-08-24,5.8728,5.9514,5.8728,5.9121,38961,0
2010-08-25,6.2068,6.2656,6.1379,6.2656,39717,0
2010-08-26,6.3245,6.3344,6.2656,6.2951,15682,0
2010-08-27,6.3442,6.4131,6.3344,6.3933,19551,0
2010-08-30,6.4423,6.4719,6.4031,6.4523,25048,0
2010-08-31,6.3933,6.4423,6.2165,6.3639,13634,0
2010-09-01,6.4817,6.6584,6.4817,6.6584,34770,0
2010-09-02,6.5209,6.5309,6.4327,6.4621,11303,0
2010-09-03,6.6192,6.6978,6.6192,6.6388,13892,0
2010-09-07,6.5898,6.5898,6.4719,6.4719,6538,0
2010-09-08,6.3147,6.4227,6.3147,6.3933,35238,0
2010-09-09,6.3639,6.3639,6.2656,6.3049,19401,0
2010-09-10,6.2362,6.2558,6.1969,6.1969,12028,0
2010-09-13,6.4621,6.4621,6.4031,6.4131,36163,0
2010-09-14,6.2951,6.3049,6.2165,6.3049,14753,0
2010-09-15,6.1183,6.1773,6.0397,6.1773,6382,0
2010-09-16,6.0791,6.0791,6.03,6.0692,6848,0
2010-09-17,6.0397,6.1871,6.0397,6.1576,20009,0
2010-09-20,6.1773,6.2558,6.1576,6.2558,14923,0
2010-09-21,6.3049,6.354,6.2754,6.3147,8279,0
2010-09-22,6.2362,6.2362,6.1576,6.1576,8011,0
2010-09-23,6.1773,6.1871,6.1379,6.1576,7096,0
2010-09-24,6.0987,6.1283,6.0593,6.1283,73592,0
2010-09-27,6.2754,6.3835,6.2754,6.354,8962,0
2010-09-28,6.5113,6.5505,6.4131,6.5505,41014,0
2010-09-29,6.5309,6.5898,6.4817,6.5603,9063,0
2010-09-30,6.5406,6.629,6.4131,6.5013,111024,0
2010-10-01,6.5113,6.5406,6.4523,6.5309,32648,0
2010-10-04,6.3049,6.3049,6.2165,6.2362,12012,0
2010-10-05,6.3049,6.3442,6.3049,6.3049,20314,0
2010-10-06,6.3049,6.3245,6.3049,6.3147,9368,0
2010-10-07,6.5113,6.5209,6.4719,6.4916,10651,0
2010-10-08,6.3147,6.3736,6.3147,6.3442,12646,0
2010-10-11,6.3049,6.3835,6.3049,6.3736,20089,0
2010-10-12,6.1379,6.2068,6.0692,6.1479,23570,0
2010-10-13,5.8335,6.0397,5.647,5.8335,102865,0
2010-10-14,5.7353,5.7353,5.4996,5.5782,51814,0
2010-10-15,5.4898,5.6666,5.4505,5.4898,17669,0
2010-10-18,5.4604,5.5192,5.4113,5.4113,8020,0
2010-10-19,5.48,5.48,5.3032,5.3719,8822,0
2010-10-20,5.2541,5.4898,5.1265,5.2246,31831,0
2010-10-21,5.2935,5.5389,5.1951,5.1951,44759,0
2010-10-22,5.3228,5.3523,5.3032,5.3131,18753,0
2010-10-25,5.1854,5.205,5.1363,5.1363,31493,0
2010-10-26,5.0774,5.1166,5.0184,5.0675,16214,0
2010-10-27,5.1363,5.1951,5.1363,5.1558,8859,0
2010-10-28,5.1265,5.1461,5.1068,5.1461,1731,0
2010-10-29,5.2541,5.2836,5.2148,5.264,9971,0
2010-11-01,5.205,5.2148,5.1558,5.1558,2586,0
2010-11-02,5.0774,5.2737,5.0774,5.1363,9207,0
2010-11-03,5.0774,5.097,4.9889,5.0381,18767,0
2010-11-04,5.1558,5.1658,5.1265,5.1363,3275,0
2010-11-05,5.205,5.264,5.1951,5.205,10112,0
2010-11-08,5.3425,5.4014,5.3425,5.3916,14318,0
2010-11-09,5.6666,5.7452,5.5585,5.588,31291,0
2010-11-10,5.6371,5.6666,5.5684,5.6175,11303,0
2010-11-11,5.4702,5.4702,5.3719,5.4309,7536,0
2010-11-12,5.3327,5.3818,5.205,5.2246,25254,0
2010-11-15,5.7549,5.7549,5.5487,5.6764,25686,0
2010-11-16,5.7353,5.8435,5.7058,5.7648,42962,0
2010-11-17,5.6076,5.6764,5.6076,5.647,3935,0
2010-11-18,5.8238,5.8924,5.8238,5.8532,45804,0
2010-11-19,5.7746,5.7746,5.5782,5.7353,5413,0
2010-11-22,5.8238,5.9809,5.8238,5.9612,25848,0
2010-11-23,5.9612,5.9612,5.8435,5.8924,13052,0
2010-11-24,5.8827,5.8924,5.7943,5.8924,22071,0
2010-11-26,5.5782,5.588,5.4996,5.5585,15601,0
2010-11-29,5.6175,5.647,5.5782,5.6273,5278,0
2010-11-30,5.5979,5.647,5.588,5.6273,5886,0
2010-12-01,5.6961,5.8238,5.6961,5.7648,12150,0
2010-12-02,5.8631,5.9219,5.8631,5.9121,13078,0
2010-12-03,5.8532,5.9612,5.8532,5.9514,9416,0
2010-12-06,6.0987,6.2165,6.0692,6.2165,16480,0
2010-12-07,6.3933,6.4817,6.3835,6.4131,26476,0
2010-12-08,6.3442,6.3639,6.3049,6.3639,12678,0
2010-12-09,6.1871,6.1871,6.0888,6.0888,5523,0
2010-12-10,6.1773,6.2165,6.1576,6.1871,4379,0
2010-12-13,6.4031,6.6094,6.4031,6.5309,47409,0
2010-12-14,6.8057,6.9236,6.5995,6.7371,92797,0
2010-12-15,6.8943,7.0023,6.8253,6.8353,51498,0
2010-12-16,6.8157,6.8353,6.7861,6.8157,13740,0
2010-12-17,6.6192,6.7075,6.6192,6.6879,9587,0
2010-12-20,6.6978,6.6978,6.6584,6.6584,7365,0
2010-12-21,6.6978,6.7075,6.6388,6.6388,13494,0
2010-12-22,6.4523,6.5309,6.4327,6.4719,23244,0
2010-12-23,6.4621,6.4817,6.3933,6.3933,50015,0
2010-12-27,6.6683,6.7469,6.5898,6.6781,36338,0
2010-12-28,6.7272,6.8253,6.7175,6.7961,30835,0
2010-12-29,6.7961,6.8746,6.7861,6.8353,6523,0
2010-12-30,6.8353,6.8647,6.8353,6.8451,6093,0
2010-12-31,6.8451,6.8647,6.7567,6.7961,10283,0
2011-01-03,6.8253,6.9139,6.8253,6.8746,9339,0
2011-01-04,6.9629,6.9923,6.9139,6.9236,20019,0
2011-01-05,6.8353,6.8549,6.7764,6.8549,20528,0
2011-01-06,6.8451,6.8843,6.8253,6.8353,6923,0
2011-01-07,6.8943,6.9531,6.8157,6.8549,27595,0
2011-01-10,6.8451,6.9236,6.8451,6.8746,21623,0
2011-01-11,7.1791,7.346,7.1691,7.3165,100153,0
2011-01-12,7.0808,7.1201,7.0219,7.1005,26998,0
2011-01-13,7.4049,7.5031,7.2576,7.3558,82813,0
2011-01-14,7.4049,7.5129,7.4049,7.4539,47277,0
2011-01-18,7.6013,7.8272,7.6013,7.7583,77081,0
2011-01-19,7.67,7.7879,7.5817,7.67,68318,0
2011-01-20,7.5325,7.5325,7.395,7.4539,16266,0
2011-01-21,7.3656,7.3656,7.1691,7.2083,30141,0
2011-01-24,7.2183,7.2576,7.1987,7.2576,14806,0
2011-01-25,7.2673,7.3165,7.2576,7.2773,4969,0
2011-01-26,7.2083,7.2673,7.1495,7.2083,11479,0
2011-01-27,7.1887,7.2183,7.1397,7.1987,2532,0
2011-01-28,7.0513,7.0513,6.9139,6.9531,24236,0
2011-01-31,7.1593,7.1887,7.0709,7.0709,6345,0
2011-02-01,7.3067,7.4146,7.2477,7.3361,11637,0
2011-02-02,7.395,7.4442,7.3263,7.3361,22050,0
2011-02-03,7.3656,7.4245,7.3165,7.395,739,0
2011-02-04,7.3165,7.3165,7.1397,7.1397,11648,0
2011-02-07,7.3361,7.4539,7.3361,7.3656,27260,0
2011-02-08,7.3165,7.3263,7.2379,7.2379,5352,0
2011-02-09,7.1887,7.2183,7.1005,7.2183,3657,0
2011-02-10,6.9139,7.0023,6.9139,6.9531,12296,0
2011-02-11,6.9335,6.9728,6.8843,6.9728,11911,0
2011-02-14,7.4245,7.4343,7.3067,7.3656,77346,0
2011-02-15,7.5817,7.6013,7.4343,7.5031,50008,0
2011-02-16,7.4539,7.4539,7.4146,7.4245,3238,0
2011-02-18,7.7583,7.7879,7.5817,7.7682,47364,0
2011-02-22,7.5227,7.5718,7.4146,7.4539,30247,0
2011-02-23,7.6209,7.6209,7.4638,7.5227,28571,0
2011-02-24,7.4735,7.4932,7.3853,7.4835,17423,0
2011-02-25,7.7486,7.7879,7.67,7.7583,45825,0
2011-02-28,8.0629,8.2102,8.0334,8.102,45498,0
2011-03-01,8.053,8.1413,8.0235,8.0923,18064,0
2011-03-02,8.0923,8.0923,7.9352,7.9647,15797,0
2011-03-03,7.9942,8.0825,7.9548,8.0433,20520,0
2011-03-04,7.8468,7.8468,7.6897,7.7191,18182,0
2011-03-07,7.7387,7.7387,7.5914,7.5914,5804,0
2011-03-08,7.8075,7.8468,7.7486,7.8272,25409,0
2011-03-09,7.6897,7.7191,7.6504,7.67,7345,0
2011-03-10,7.4638,7.4932,7.4146,7.4146,10662,0
2011-03-11,7.2576,7.2576,7.1397,7.1887,20460,0
2011-03-14,6.2558,6.8746,6.1379,6.7272,99290,0
2011-03-15,5.6076,6.5406,5.6076,6.3049,240452,0
2011-03-16,6.4523,6.6978,6.2853,6.4719,109238,0
2011-03-17,6.8943,7.3165,6.8943,7.2183,158977,0
2011-03-18,6.9923,7.2673,6.9923,7.1691,34810,0
2011-03-21,7.2773,7.4146,7.2281,7.4146,12549,0
2011-03-22,7.4245,7.4245,7.287,7.3558,7123,0
2011-03-23,7.2673,7.2773,7.1887,7.1987,50200,0
2011-03-24,7.0316,7.1397,7.012,7.1397,23050,0
2011-03-25,7.1495,7.1887,7.0219,7.0219,37378,0
2011-03-28,7.1005,7.2477,7.0316,7.0709,21810,0
2011-03-29,7.1593,7.2183,7.1299,7.2083,3621,0
2011-03-30,7.3656,7.3753,7.1791,7.3165,10319,0
2011-03-31,7.3165,7.3361,7.2379,7.2477,10896,0
2011-04-01,7.3165,7.3361,7.2083,7.2477,5113,0
2011-04-04,7.2083,7.2183,7.1201,7.1593,2382,0
2011-04-05,7.0316,7.0316,6.9236,6.9236,12391,0
2011-04-06,6.8549,6.8647,6.6781,6.7371,32817,0
2011-04-07,6.6781,6.6879,6.5505,6.6388,8905,0
2011-04-08,6.7075,6.7075,6.6781,6.6879,8171,0
2011-04-11,6.8549,6.8647,6.7861,6.7961,7675,0
2011-04-12,6.7175,6.7175,6.6192,6.6486,9955,0
2011-04-13,6.7665,6.7961,6.7371,6.7861,2545,0
2011-04-14,6.9923,6.9923,6.9039,6.9825,2037,0
2011-04-15,7.2673,7.3263,7.2673,7.3067,8925,0
2011-04-18,7.1791,7.1987,7.1495,7.1791,9900,0
2011-04-19,7.6406,7.8173,7.6406,7.8075,42581,0
2011-04-20,7.7682,7.7682,7.6603,7.729,8660,0
2011-04-21,7.7583,7.8173,7.7583,7.7976,7310,0
2011-04-25,7.5227,7.6112,7.5227,7.5817,5380,0
2011-04-26,7.7387,7.7387,7.6013,7.729,6740,0
2011-04-27,7.7976,7.7976,7.7093,7.7583,3948,0
2011-04-28,8.0433,8.22,7.9548,8.1512,73808,0
2011-04-29,8.22,8.2298,8.1512,8.2004,9663,0
2011-05-02,8.1709,8.2004,8.1316,8.1512,11575,0
2011-05-03,8.1611,8.1709,8.0235,8.053,23328,0
2011-05-04,8.0727,8.0727,7.8468,7.8565,56227,0
2011-05-05,8.0039,8.0039,7.7486,7.8565,89255,0
2011-05-06,8.053,8.112,7.7976,7.8075,57932,0
2011-05-09,7.7976,7.9352,7.7976,7.9156,5145,0
2011-05-10,8.2004,8.2691,8.2004,8.2592,19977,0
2011-05-11,8.2592,8.3869,8.2592,8.3378,45699,0
2011-05-12,8.3281,8.4753,8.3281,8.3673,15168,0
2011-05-13,8.446,8.495,8.0138,8.0235,31383,0
2011-05-16,7.9647,7.9843,7.8369,7.8665,44880,0
2011-05-17,7.8665,7.8959,7.8272,7.8762,4684,0
2011-05-18,8.2102,8.3772,8.2102,8.2986,29709,0
2011-05-19,8.3281,8.3281,8.22,8.2495,3096,0
2011-05-20,8.4262,8.4262,8.2887,8.2887,26007,0
2011-05-23,8.7012,8.7208,8.5342,8.6913,99928,0
2011-05-24,8.6913,8.7111,8.6325,8.6325,6215,0
2011-05-25,8.5244,8.5637,8.446,8.5244,1773,0
2011-05-26,8.6913,8.878,8.6913,8.819,44190,0
2011-05-27,8.8485,8.8583,8.7307,8.7404,68549,0
2011-05-31,8.7602,8.7602,8.5539,8.6325,54898,0
2011-06-01,8.6913,8.6913,8.5048,8.5539,58780,0
2011-06-02,8.7994,8.878,8.6816,8.7012,41496,0
2011-06-03,8.6913,8.7208,8.6521,8.6717,1810,0
2011-06-06,8.9172,9.1726,8.8878,8.986,31068,0
2011-06-07,9.1628,9.1628,9.0252,9.0252,19040,0
2011-06-08,9.2119,9.2315,9.0352,9.0352,47261,0
2011-06-09,9.1726,9.2315,9.1431,9.1824,25072,0
2011-06-10,9.3101,9.3297,9.153,9.1628,47542,0
2011-06-13,9.3396,9.712,9.3396,9.546,52937,0
2011-06-14,9.673,9.772,9.595,9.655,59516,0
2011-06-15,9.772,9.772,9.536,9.575,47083,0
2011-06-16,9.4383,9.566,9.4085,9.4283,34032,0
2011-06-17,9.2806,9.3889,9.261,9.2708,23363,0
2011-06-20,8.8485,8.8485,8.6816,8.7404,49167,0
2011-06-21,9.1628,9.2708,9.0744,9.2217,26300,0
2011-06-22,9.2315,9.3396,9.0646,9.1234,83260,0
2011-06-23,9.1234,9.1628,9.0449,9.153,109587,0
2011-06-24,9.1431,9.202,8.9664,8.9958,50870,0
2011-06-27,8.8976,8.9271,8.7602,8.9074,26415,0
2011-06-28,9.2217,9.3002,9.2217,9.3002,15526,0
2011-06-29,9.1138,9.2119,9.1038,9.2119,12875,0
2011-06-30,9.261,9.3791,9.261,9.3592,67011,0
2011-07-01,9.2511,9.3297,9.2511,9.2806,64684,0
2011-07-05,9.0942,9.261,9.0942,9.202,30752,0
2011-07-06,9.3297,9.4085,9.3101,9.3791,24324,0
2011-07-07,9.3989,9.526,9.3989,9.516,47839,0
2011-07-08,9.3297,9.4471,9.2217,9.3297,54779,0
2011-07-11,9.3297,9.3692,9.2217,9.2413,21053,0
2011-07-12,9.1824,9.261,9.1824,9.1923,19551,0
2011-07-13,9.153,9.261,9.153,9.1726,18860,0
2011-07-14,9.153,9.1923,9.0842,9.0842,20819,0
2011-07-15,9.0842,9.1234,9.0842,9.0842,9192,0
2011-07-18,9.0352,9.0646,8.9761,9.0449,17874,0
2011-07-19,9.1138,9.202,9.1138,9.1431,11354,0
2011-07-20,8.9761,9.0352,8.9369,8.9664,12114,0
2011-07-21,9.1234,9.1431,9.0646,9.0744,20695,0
2011-07-22,9.1138,9.1824,9.0646,9.0646,25199,0
2011-07-25,9.2315,9.3002,9.2315,9.2806,16513,0
2011-07-26,9.2217,9.2806,9.2217,9.2806,5014,0
2011-07-27,9.2217,9.2217,9.0842,9.0942,10628,0
2011-07-28,9.506,9.635,9.506,9.566,31381,0
2011-07-29,9.615,9.782,9.556,9.762,58847,0
2011-08-01,10.263,10.322,10.105,10.155,55464,0
2011-08-02,10.263,10.361,10.184,10.184,29850,0
2011-08-03,10.085,10.115,9.938,10.085,30344,0
2011-08-04,9.722,9.732,9.4765,9.4765,29213,0
2011-08-05,9.772,9.792,9.516,9.645,21662,0
2011-08-08,9.3989,9.526,9.1234,9.1628,20824,0
2011-08-09,9.3297,9.4185,9.153,9.3889,17954,0
2011-08-10,9.526,9.566,9.32,9.3297,36657,0
2011-08-11,9.919,10.184,9.822,9.948,28584,0
2011-08-12,9.742,9.909,9.732,9.889,24141,0
2011-08-15,10.018,10.125,10.008,10.125,8074,0
2011-08-16,9.792,9.978,9.792,9.948,9996,0
2011-08-17,10.332,10.341,10.214,10.224,12141,0
2011-08-18,9.968,9.968,9.782,9.822,12145,0
2011-08-19,9.909,10.164,9.909,9.948,45286,0
2011-08-22,10.391,10.488,10.253,10.332,26321,0
2011-08-23,10.263,10.41,10.263,10.351,17395,0
2011-08-24,10.538,10.714,10.498,10.704,31268,0
2011-08-25,10.332,10.361,10.115,10.145,19034,0
2011-08-26,10.684,10.764,10.488,10.744,73189,0
2011-08-29,10.645,10.842,10.607,10.833,29635,0
2011-08-30,11,11.156,10.92,11.107,65868,0
2011-08-31,11.391,11.57,11.314,11.52,65856,0
2011-09-01,11.186,11.195,11.059,11.097,21460,0
2011-09-02,10.784,10.784,10.704,10.764,5776,0
2011-09-06,10.704,10.823,10.665,10.823,20541,0
2011-09-07,10.744,10.93,10.744,10.823,10917,0
2011-09-08,10.558,10.568,10.341,10.478,16151,0
2011-09-09,10.645,10.645,10.4,10.508,16449,0
2011-09-12,10.391,10.645,10.391,10.588,18660,0
2011-09-13,10.89,11,10.89,11,7050,0
2011-09-14,10.784,10.99,10.704,10.862,82233,0
2011-09-15,10.674,10.754,10.518,10.607,26146,0
2011-09-16,11.136,11.136,10.95,11.078,23291,0
2011-09-19,10.813,11,10.813,10.852,14137,0
2011-09-20,10.95,10.95,10.804,10.804,13979,0
2011-09-21,10.674,10.674,10.224,10.253,9736,0
2011-09-22,10.674,10.704,10.429,10.597,16308,0
2011-09-23,10.655,10.754,10.478,10.626,11463,0
2011-09-26,10.626,10.784,10.439,10.694,17277,0
2011-09-27,10.804,10.872,10.607,10.607,16274,0
2011-09-28,11.039,11.059,10.674,10.89,43983,0
2011-09-29,11.097,11.146,10.833,10.833,24142,0
2011-09-30,11.275,11.372,11.195,11.205,23142,0
2011-10-03,10.88,10.93,10.665,10.724,38847,0
2011-10-04,10.645,10.91,10.538,10.91,20946,0
2011-10-05,10.774,10.823,10.665,10.774,5561,0
2011-10-06,10.558,10.704,10.558,10.674,6164,0
2011-10-07,10.371,10.518,10.302,10.361,9812,0
2011-10-10,10.528,10.674,10.528,10.655,11377,0
2011-10-11,10.704,10.704,10.488,10.558,79609,0
2011-10-12,10.568,10.665,10.518,10.617,17958,0
2011-10-13,10.41,10.41,10.028,10.194,26164,0
2011-10-14,10.164,10.214,10.066,10.214,25544,0
2011-10-17,9.909,9.909,9.712,9.752,32368,0
2011-10-18,9.663,9.792,9.4185,9.772,20881,0
2011-10-19,9.4383,9.4383,9.1824,9.1824,24419,0
2011-10-20,9.516,9.556,9.4185,9.526,4937,0
2011-10-21,9.3297,9.3297,9.1431,9.2413,34168,0
2011-10-24,9.3297,9.4765,9.2904,9.4566,10213,0
2011-10-25,9.3002,9.3101,9.0646,9.1234,24882,0
2011-10-26,9.3989,9.3989,9.1923,9.3494,2359,0
2011-10-27,9.3494,9.4665,9.2119,9.2904,15054,0
2011-10-28,9.506,9.506,9.2315,9.3592,20649,0
2011-10-31,9.0942,9.0942,8.8485,8.8976,33318,0
2011-11-01,8.7208,8.8387,8.6422,8.7012,17499,0
2011-11-02,8.7111,8.8878,8.7012,8.8878,2619,0
2011-11-03,8.9664,8.9664,8.8289,8.9467,12457,0
2011-11-04,8.9172,8.9271,8.7504,8.7798,8041,0
2011-11-07,8.9467,9.1334,8.8681,9.1334,22094,0
2011-11-08,8.7504,8.9271,8.7208,8.7307,11140,0
2011-11-09,8.9467,9.1234,8.9467,8.986,45330,0
2011-11-10,9.2217,9.2708,9.1234,9.1628,5403,0
2011-11-11,9.635,9.822,9.3791,9.605,29450,0
2011-11-14,9.702,9.802,9.663,9.802,3306,0
2011-11-15,9.682,9.682,9.4864,9.625,5884,0
2011-11-16,9.506,9.752,9.4383,9.4864,11806,0
2011-11-17,9.3791,9.575,9.3791,9.4964,3080,0
2011-11-18,9.605,9.742,9.575,9.625,5913,0
2011-11-21,9.4566,9.4566,9.2217,9.4383,7435,0
2011-11-22,9.4471,9.536,9.4185,9.536,2952,0
2011-11-23,9.2511,9.261,9.1431,9.1431,4285,0
2011-11-25,8.9271,8.9467,8.8583,8.8878,8408,0
2011-11-28,8.9958,9.1234,8.9958,9.0155,6007,0
2011-11-29,8.9172,8.9172,8.6913,8.819,3818,0
2011-11-30,9.566,9.575,9.4085,9.516,20321,0
2011-12-01,9.1234,9.1824,9.0646,9.1824,7819,0
2011-12-02,9.0744,9.1234,8.9761,9.0548,2577,0
2011-12-05,9.0155,9.0744,8.9271,8.9565,2952,0
2011-12-06,9.0449,9.0548,9.0155,9.0155,2037,0
2011-12-07,8.7404,8.8878,8.7012,8.8289,38301,0
2011-12-08,8.7798,8.8289,8.6422,8.7798,9869,0
2011-12-09,8.8878,9.0352,8.8878,9.0352,4472,0
2011-12-12,8.7896,8.7896,8.5834,8.6619,5285,0
2011-12-13,8.7111,8.8093,8.5441,8.5441,8439,0
2011-12-14,8.446,8.5048,8.3772,8.3869,6310,0
2011-12-15,8.3378,8.3378,8.2495,8.2495,1894,0
2011-12-16,8.4262,8.436,8.3281,8.3281,6255,0
2011-12-19,8.5637,8.5834,8.4655,8.4655,10035,0
2011-12-20,8.8387,8.9467,8.8093,8.9172,41448,0
2011-12-21,8.6422,8.6422,8.5539,8.603,4670,0
2011-12-22,8.6422,8.7602,8.6226,8.7012,13644,0
2011-12-23,8.7896,8.8485,8.7504,8.8485,13568,0
2011-12-27,8.7602,8.7602,8.6717,8.7012,7449,0
2011-12-28,8.6226,8.6521,8.5048,8.5637,25239,0
2011-12-29,8.6128,8.6913,8.6128,8.6913,2997,0
2011-12-30,8.6913,8.7012,8.6913,8.6913,2542,0
2012-01-03,8.819,8.9271,8.819,8.9172,11433,0
2012-01-04,8.878,8.8976,8.8289,8.8976,3639,0
2012-01-05,8.8387,8.8387,8.7896,8.7994,1871,0
2012-01-06,8.6521,8.6816,8.6128,8.6325,4716,0
2012-01-09,8.6226,8.6913,8.5931,8.6128,10916,0
2012-01-10,8.4753,8.5539,8.4262,8.436,18418,0
2012-01-11,8.1905,8.1905,8.102,8.1217,8533,0
2012-01-12,7.5227,7.6013,7.5031,7.5423,27668,0
2012-01-13,7.9647,7.9647,7.8959,7.9057,16417,0
2012-01-17,7.7093,7.7486,7.5817,7.5817,8065,0
2012-01-18,7.5817,7.6897,7.4932,7.6799,63038,0
2012-01-19,7.6112,7.6603,7.5718,7.5817,20495,0
2012-01-20,7.5423,7.5817,7.4835,7.5718,5174,0
2012-01-23,7.7387,7.9843,7.7387,7.9744,28025,0
2012-01-24,7.7682,7.7682,7.6603,7.7191,5270,0
2012-01-25,7.9352,8.1413,7.9352,8.1217,13840,0
2012-01-26,7.9253,7.9253,7.8272,7.8369,1463,0
2012-01-27,7.8565,7.8762,7.8468,7.8762,2138,0
2012-01-30,8.0629,8.0629,7.9647,8.0334,3622,0
2012-01-31,8.3378,8.3968,8.112,8.3477,11244,0
2012-02-01,8.4164,8.4655,8.2495,8.4655,12473,0
2012-02-02,8.2592,8.3477,8.2592,8.2887,4837,0
2012-02-03,8.446,8.495,8.446,8.4557,17340,0
2012-02-06,8.4164,8.5441,8.4164,8.436,6732,0
2012-02-07,8.3968,8.4262,8.3772,8.4262,4888,0
2012-02-08,8.2102,8.2592,8.1611,8.2592,4855,0
2012-02-09,7.7879,7.8665,7.7879,7.8075,16181,0
2012-02-10,7.8173,7.8665,7.7682,7.8665,7097,0
2012-02-13,7.8468,7.9057,7.8468,7.9057,1026,0
2012-02-14,7.8272,7.8272,7.7879,7.8272,2020,0
2012-02-15,7.6897,7.6897,7.5914,7.6013,5256,0
2012-02-16,7.5227,7.5521,7.4539,7.5227,9614,0
2012-02-17,7.2673,7.2673,7.1987,7.2083,8281,0
2012-02-21,7.2083,7.2379,7.1987,7.2379,10191,0
2012-02-22,7.4638,7.4835,7.4146,7.4146,10849,0
2012-02-23,7.5227,7.6897,7.5227,7.6897,17655,0
2012-02-24,7.5621,7.6112,7.5129,7.5325,6398,0
2012-02-27,7.395,7.5129,7.395,7.4343,13034,0
2012-02-28,7.5423,7.7191,7.5423,7.7191,7561,0
2012-02-29,7.7976,7.7976,7.778,7.778,814,0
2012-03-01,7.7486,7.8173,7.6995,7.8173,17130,0
2012-03-02,7.6799,7.7093,7.6209,7.6209,4175,0
2012-03-05,7.6406,7.729,7.6406,7.6995,10653,0
2012-03-06,7.6995,7.8468,7.6995,7.7093,19027,0
2012-03-07,7.67,7.7191,7.6504,7.6799,2490,0
2012-03-08,7.6112,7.67,7.5914,7.6308,5703,0
2012-03-09,7.4343,7.4638,7.3263,7.3263,25177,0
2012-03-12,7.5325,7.5621,7.5227,7.5227,18790,0
2012-03-13,7.5227,7.5325,7.3361,7.5031,56343,0
2012-03-14,7.2576,7.3263,7.2477,7.2969,26931,0
2012-03-15,7.2477,7.2673,7.2281,7.2673,8145,0
2012-03-16,7.1791,7.1791,7.1397,7.1495,7093,0
2012-03-19,7.2379,7.287,7.2379,7.2673,19592,0
2012-03-20,7.1691,7.2673,7.1691,7.1691,16422,0
2012-03-21,7.1691,7.2379,7.1201,7.2379,8670,0
2012-03-22,7.3165,7.3263,7.2477,7.3067,4553,0
2012-03-23,7.4735,7.4735,7.4343,7.4343,7251,0
2012-03-26,7.6112,7.7976,7.6112,7.7191,21710,0
2012-03-27,7.7682,8.0334,7.7682,7.8565,51277,0
2012-03-28,7.9156,7.9451,7.8959,7.9057,6357,0
2012-03-29,8.1217,8.1316,8.0727,8.0825,8752,0
2012-03-30,8.603,8.7308,8.603,8.6913,25576,0
2012-04-02,8.5834,8.6422,8.5146,8.5146,2737,0
2012-04-03,8.5637,8.5637,8.3869,8.4164,6312,0
2012-04-04,8.6521,8.6816,8.5735,8.5735,2469,0
2012-04-05,8.5931,8.603,8.5441,8.5441,1120,0
2012-04-09,8.8387,9.153,8.8387,9.0252,17555,0
2012-04-10,9.1334,9.1334,8.9565,8.9565,12339,0
2012-04-11,9.0842,9.1138,9.0646,9.0942,7868,0
2012-04-12,9.1334,9.1726,9.1334,9.153,5404,0
2012-04-13,9.3494,9.4085,9.2413,9.3692,12200,0
2012-04-16,9.4383,9.4765,9.3494,9.4185,21768,0
2012-04-17,9.4383,9.4665,9.4085,9.4185,6857,0
2012-04-18,9.3101,9.3592,9.2708,9.3101,3394,0
2012-04-19,9.2708,9.2708,9.1628,9.1628,10973,0
2012-04-20,9.1628,9.3692,9.1628,9.32,5554,0
2012-04-23,9.3002,9.3692,9.2904,9.3692,6283,0
2012-04-24,9.4383,9.4864,9.3692,9.3692,6931,0
2012-04-25,9.2708,9.2708,9.0942,9.153,3703,0
2012-04-26,9.2119,9.2217,9.202,9.2119,1035,0
2012-04-27,9.4085,9.615,9.4085,9.615,26396,0
2012-04-30,9.595,9.625,9.546,9.566,7064,0
2012-05-01,9.2511,9.2708,9.2119,9.2511,4549,0
2012-05-02,9.2511,9.3002,9.2511,9.2904,7280,0
2012-05-03,9.2511,9.2708,9.1726,9.2708,16928,0
2012-05-04,9.2315,9.2413,9.1923,9.1923,2749,0
2012-05-07,8.9958,9.0646,8.9664,9.0646,21307,0
2012-05-08,9.1334,9.1628,9.0744,9.1628,16925,0
2012-05-09,9.0056,9.0056,8.9369,9.0056,6014,0
2012-05-10,9.1923,9.3002,9.1726,9.2806,23346,0
2012-05-11,8.8681,8.8976,8.7798,8.878,11433,0
2012-05-14,8.6226,8.6325,8.0923,8.1905,15675,0
2012-05-15,8.6226,8.9761,8.6226,8.8976,22396,0
2012-05-16,8.6913,8.7111,8.6325,8.7012,5703,0
2012-05-17,8.7404,8.878,8.7404,8.878,16903,0
2012-05-18,9.1824,9.1824,8.9369,9.0942,9596,0
2012-05-21,9.1138,9.1726,9.1038,9.1726,6614,0
2012-05-22,9.2904,9.32,9.1628,9.1628,2292,0
2012-05-23,9.1138,9.1138,9.0646,9.1038,4074,0
2012-05-24,9.32,9.3791,9.261,9.2806,1934,0
2012-05-25,9.3396,9.3791,9.3396,9.3791,1440,0
2012-05-29,9.3396,9.3592,9.3101,9.3592,956,0
2012-05-30,9.0842,9.0842,9.0842,9.0842,305,0
2012-05-31,9.3297,9.4185,9.32,9.3791,14085,0
2012-06-01,9.2217,9.2217,9.1923,9.1923,3767,0
2012-06-04,9.2413,9.2511,9.202,9.202,4583,0
2012-06-05,9.1923,9.2217,9.1923,9.202,8042,0
2012-06-06,9.2904,9.3494,9.2904,9.3002,2367,0
2012-06-07,9.546,9.575,9.4964,9.4964,19355,0
2012-06-08,9.4283,9.4964,9.3989,9.4765,1171,0
2012-06-11,9.4383,9.4383,9.3002,9.3002,1018,0
2012-06-12,9.3396,9.3396,9.3101,9.3101,6007,0
2012-06-13,9.2413,9.2413,9.1628,9.1824,2528,0
2012-06-14,9.1431,9.202,9.1431,9.202,1018,0
2012-06-15,9.3692,9.3791,9.3297,9.3396,7322,0
2012-06-18,9.3002,9.3396,9.2413,9.2413,5397,0
2012-06-19,9.261,9.3101,9.261,9.2904,4680,0
2012-06-20,9.3396,9.3396,9.2806,9.2904,3767,0
2012-06-21,9.4283,9.772,9.3396,9.625,30585,0
2012-06-22,9.682,9.692,9.605,9.663,14256,0
2012-06-25,9.4665,9.4665,9.4665,9.4665,917,0
2012-06-26,9.566,9.595,9.526,9.536,11507,0
2012-06-27,9.869,9.928,9.859,9.889,14328,0
2012-06-28,9.909,9.948,9.869,9.938,13659,0
2012-06-29,10.224,10.282,10.224,10.263,25723,0
2012-07-02,10.085,10.351,10.085,10.341,14972,0
2012-07-03,10.528,10.607,10.528,10.558,9451,0
2012-07-05,9.851,9.919,9.851,9.899,20508,0
2012-07-06,9.851,9.851,9.752,9.841,8246,0
2012-07-09,9.938,9.968,9.909,9.968,2148,0
2012-07-10,9.968,9.988,9.919,9.919,3428,0
2012-07-11,10.194,10.214,10.174,10.204,5014,0
2012-07-12,10.784,10.852,10.784,10.804,31631,0
2012-07-13,11.049,11.235,11.049,11.176,74887,0
2012-07-16,11.275,11.275,11.195,11.215,6517,0
2012-07-17,10.558,10.704,10.558,10.607,12068,0
2012-07-18,10.607,10.636,10.607,10.607,2299,0
2012-07-19,10.674,10.694,10.674,10.694,3512,0
2012-07-20,10.607,10.655,10.528,10.617,2028,0
2012-07-23,10.302,10.351,10.243,10.312,4397,0
2012-07-24,10.508,10.508,10.439,10.449,5796,0
2012-07-25,10.498,10.528,10.41,10.508,8933,0
2012-07-26,10.655,10.665,10.617,10.626,1009,0
2012-07-27,10.224,10.234,10.164,10.214,6007,0
2012-07-30,10.332,10.42,10.282,10.4,6407,0
2012-07-31,10.488,10.568,10.468,10.558,1018,0
2012-08-01,10.371,10.371,10.371,10.371,396,0
2012-08-02,9.968,10.057,9.968,9.988,5626,0
2012-08-03,9.948,9.998,9.869,9.968,11702,0
2012-08-06,10.263,10.42,10.263,10.41,6120,0
2012-08-07,11.166,11.245,11.069,11.195,19832,0
2012-08-08,10.833,10.98,10.833,10.98,6604,0
2012-08-09,10.449,10.558,10.449,10.558,1323,0
2012-08-10,10.626,10.754,10.626,10.714,3196,0
2012-08-13,10.794,10.862,10.784,10.784,5071,0
2012-08-14,10.665,10.689,10.665,10.684,1846,0
2012-08-15,10.645,10.674,10.588,10.607,1015,0
2012-08-16,10.674,10.674,10.607,10.607,1043,0
2012-08-17,10.478,10.568,10.449,10.449,713,0
2012-08-20,10.322,10.4,10.312,10.332,2399,0
2012-08-21,10.498,10.498,10.371,10.42,1222,0
2012-08-22,10.674,10.674,10.636,10.636,1120,0
2012-08-23,10.754,10.823,10.744,10.744,3585,0
2012-08-24,10.93,10.95,10.804,10.872,34294,0
2012-08-27,10.862,10.92,10.833,10.833,2648,0
2012-08-28,10.813,10.89,10.804,10.804,11108,0
2012-08-29,10.774,10.841,10.744,10.823,2896,0
2012-08-30,10.568,10.636,10.548,10.578,3649,0
2012-08-31,10.804,10.807,10.714,10.754,2037,0
2012-09-04,10.91,11.107,10.852,10.98,21660,0
2012-09-05,11.441,11.53,11.441,11.525,43180,0
2012-09-06,11.834,11.971,11.834,11.961,25005,0
2012-09-07,11.805,12.041,11.805,11.987,41184,0
2012-09-10,12.364,12.436,12.335,12.393,12375,0
2012-09-11,12.354,12.463,12.354,12.452,21364,0
2012-09-12,12.177,12.187,12.031,12.187,29860,0
2012-09-13,12.109,12.177,12.031,12.177,8969,0
2012-09-14,11.579,11.579,11.401,11.441,11024,0
2012-09-17,11.431,11.431,11.362,11.382,18328,0
2012-09-18,11.049,11.126,11.019,11.019,7987,0
2012-09-19,11.265,11.411,11.265,11.391,6589,0
2012-09-20,11.353,11.441,11.336,11.382,17769,0
2012-09-21,11.844,11.932,11.382,11.382,12157,0
2012-09-24,12.267,12.315,12.237,12.287,8602,0
2012-09-25,12.373,12.403,12.257,12.335,4276,0
2012-09-26,12.325,12.373,12.315,12.344,7682,0
2012-09-27,12.856,12.993,12.836,12.993,26688,0
2012-09-28,13.288,13.386,13.288,13.307,12686,0
2012-10-01,13.239,13.316,13.199,13.249,10174,0
2012-10-02,12.659,12.679,12.58,12.629,8026,0
2012-10-03,12.227,12.344,12.197,12.306,10110,0
2012-10-04,12.757,12.757,12.708,12.708,4311,0
2012-10-05,13.778,13.897,13.729,13.739,46163,0
2012-10-08,13.72,13.808,13.72,13.748,5326,0
2012-10-09,13.169,13.209,13.082,13.189,6778,0
2012-10-11,12.933,12.973,12.923,12.973,1323,0
2012-10-12,12.277,12.277,12.128,12.277,15791,0
2012-10-15,12.071,12.099,11.983,12.099,5529,0
2012-10-16,12.58,12.61,12.531,12.61,3414,0
2012-10-17,13.052,13.169,13.042,13.042,7612,0
2012-10-18,12.836,12.836,12.767,12.806,2926,0
2012-10-19,12.639,12.708,12.639,12.669,3156,0
2012-10-22,12.708,12.777,12.699,12.777,1504,0
2012-10-23,12.895,12.943,12.885,12.905,5763,0
2012-10-24,13.229,13.336,12.944,13.209,39490,0
2012-10-25,13.199,13.316,13.199,13.278,21634,0
2012-10-26,13.159,13.239,13.149,13.239,3375,0
2012-10-31,13.239,13.405,12.993,12.993,6859,0
2012-11-01,12.983,13.316,12.943,13.032,9365,0
2012-11-02,12.973,12.973,12.806,12.806,14546,0
2012-11-05,12.708,12.777,12.57,12.708,21706,0
2012-11-06,12.826,12.866,12.816,12.856,11425,0
2012-11-07,12.866,12.866,12.689,12.708,3909,0
2012-11-08,12.913,13.003,12.866,12.983,1731,0
2012-11-09,13.808,13.925,13.737,13.808,15243,0
2012-11-12,13.405,13.504,13.405,13.415,11969,0
2012-11-13,12.885,13.032,12.885,13.032,16323,0
2012-11-14,13.003,13.003,12.856,12.973,17743,0
2012-11-15,12.806,12.806,12.699,12.806,9428,0
2012-11-16,12.56,12.57,12.443,12.55,20976,0
2012-11-19,12.699,12.699,12.59,12.639,7034,0
2012-11-20,12.61,12.689,12.61,12.689,3510,0
2012-11-21,12.463,12.502,12.413,12.493,5558,0
2012-11-26,12.09,12.148,12.08,12.138,13687,0
2012-11-27,12.227,12.227,12.157,12.177,6314,0
2012-11-28,12.354,12.383,12.257,12.383,8715,0
2012-11-29,12.325,12.335,12.217,12.257,13340,0
2012-11-30,12.08,12.207,12.08,12.197,1975,0
2012-12-03,12.041,12.041,11.902,11.932,7669,0
2012-12-04,12.041,12.061,12.031,12.061,2281,0
2012-12-05,11.952,12.031,11.952,11.971,5549,0
2012-12-06,11.844,11.863,11.775,11.863,2910,0
2012-12-07,11.815,11.844,11.746,11.844,3736,0
2012-12-10,11.637,11.687,11.589,11.687,3501,0
2012-12-11,11.391,11.401,11.304,11.348,9683,0
2012-12-12,11.411,11.431,11.146,11.186,7562,0
2012-12-13,10.91,11,10.91,11,10848,0
2012-12-14,10.862,10.91,10.842,10.842,18898,0
2012-12-17,10.96,11.088,10.96,11.088,5419,0
2012-12-18,10.89,11,10.754,11,60473,0
2012-12-19,11.56,11.56,11.471,11.53,11463,0
2012-12-20,11.57,11.677,11.57,11.627,4874,0
2012-12-21,11.726,11.815,11.716,11.795,10069,0
2012-12-24,11.815,11.825,11.726,11.726,1734,0
2012-12-26,11.589,11.616,11.51,11.53,2545,0
2012-12-27,11.431,11.441,11.353,11.401,2128,0
2012-12-28,11.304,11.304,11.304,11.304,816,0
2012-12-31,11.156,11.284,11.156,11.284,1206,0
2013-01-02,11.372,11.382,11.314,11.382,2296,0
2013-01-03,11.382,11.421,11.344,11.344,1629,0
2013-01-04,11.186,11.186,11.019,11.019,4989,0
2013-01-07,11.107,11.245,11.107,11.245,3786,0
2013-01-08,11.51,12.473,11.49,12.473,5277,0
2013-01-09,11.617,11.617,11.52,11.54,1833,0
2013-01-10,11.225,11.401,11.225,11.362,1989,0
2013-01-11,11.465,11.535,11.451,11.49,4776,0
2013-01-14,11.471,11.57,11.451,11.481,14567,0
2013-01-15,11.637,11.746,11.607,11.607,21065,0
2013-01-16,11.589,11.647,11.55,11.55,13747,0
2013-01-17,11.844,11.902,11.795,11.795,18515,0
2013-01-18,11.667,11.726,11.647,11.647,8842,0
2013-01-22,11.805,11.834,11.785,11.834,4928,0
2013-01-23,12.08,12.217,11.785,12.118,13988,0
2013-01-24,12.11,12.187,12.11,12.128,3778,0
2013-01-25,12.453,12.56,12.453,12.502,5508,0
2013-01-28,13.415,13.504,13.319,13.451,33435,0
2013-01-29,13.562,13.562,13.465,13.465,16552,0
2013-01-30,13.336,13.346,13.259,13.339,4136,0
2013-01-31,13.651,13.729,13.632,13.693,11821,0
2013-02-01,14.024,14.103,14.004,14.014,25308,0
2013-02-04,14.525,14.663,14.525,14.634,31155,0
2013-02-05,13.739,13.864,13.739,13.788,30951,0
2013-02-06,13.798,13.798,13.7,13.729,13715,0
2013-02-07,13.552,13.552,13.485,13.485,3166,0
2013-02-08,13.199,13.268,13.052,13.052,15091,0
2013-02-11,13.259,13.278,13.149,13.149,9127,0
2013-02-12,12.816,12.993,12.816,12.895,4220,0
2013-02-13,12.836,12.973,12.796,12.943,10676,0
2013-02-14,12.983,13.13,12.983,13.13,3211,0
2013-02-15,12.993,13.013,12.933,12.983,3870,0
2013-02-19,13.376,13.513,13.366,13.475,3646,0
2013-02-20,13.297,13.297,13.111,13.111,5499,0
2013-02-21,13.149,13.219,13.149,13.219,3829,0
2013-02-22,13.435,13.504,13.366,13.504,6409,0
2013-02-25,13.326,13.455,13.307,13.455,1972,0
2013-02-26,13.366,13.425,13.155,13.229,37757,0
2013-02-27,13.159,13.209,12.905,12.913,53136,0
2013-02-28,13.023,13.062,12.943,13.003,4663,0
2013-03-01,13.219,13.268,13.189,13.209,5221,0
2013-03-04,14.171,14.24,14.161,14.175,14409,0
2013-03-05,14.25,14.259,12.826,14.044,55356,0
2013-03-06,14.073,14.093,14.054,14.063,3163,0
2013-03-07,15.527,16.007,15.527,15.674,48237,0
2013-03-08,14.986,15.144,14.879,15.055,14801,0
2013-03-11,14.77,14.77,14.614,14.653,15368,0
2013-03-12,14.946,15.065,14.928,15.025,19205,0
2013-03-13,14.879,14.928,14.879,14.928,8859,0
2013-03-14,14.947,15.065,14.947,14.998,1819,0
2013-03-15,15.144,15.192,15.075,15.135,6499,0
2013-03-18,15.125,15.125,14.966,15.075,3062,0
2013-03-19,15.115,15.115,14.986,15.115,6777,0
2013-03-20,15.174,15.174,14.928,14.946,8904,0
2013-03-21,15.281,15.281,15.174,15.261,8183,0
2013-03-22,15.37,15.39,15.251,15.291,10881,0
2013-03-25,15.39,15.958,15.39,15.949,102106,0
2013-03-26,16.165,16.989,16.097,16.833,60170,0
2013-03-27,16.813,16.813,16.548,16.631,17240,0
2013-03-28,16.499,16.587,16.489,16.567,10310,0
2013-04-01,16.656,16.754,16.107,16.323,40980,0
2013-04-02,16.45,16.558,16.303,16.462,23924,0
2013-04-03,16.686,16.686,16.577,16.626,15649,0
2013-04-04,16.636,16.646,16.489,16.597,32725,0
2013-04-05,17.029,17.089,16.892,16.97,53542,0
2013-04-08,17.216,17.805,17.216,17.648,69225,0
2013-04-09,18.659,18.875,18.522,18.61,78672,0
2013-04-10,18.975,19.297,18.975,19.277,41424,0
2013-04-11,18.404,18.561,18.249,18.375,31924,0
2013-04-12,18.07,18.208,17.903,18.119,39677,0
2013-04-15,18.385,18.452,18.228,18.395,21749,0
2013-04-16,18.247,18.522,18.247,18.522,11246,0
2013-04-17,19.121,19.151,18.955,19.022,24030,0
2013-04-18,19.277,19.277,19.131,19.248,15682,0
2013-04-19,18.767,18.816,18.61,18.787,22289,0
2013-04-22,19.101,19.367,19.054,19.367,23587,0
2013-04-23,19.367,19.641,19.171,19.533,13044,0
2013-04-24,19.651,19.867,19.563,19.644,17601,0
2013-04-25,19.445,19.445,18.777,19.181,16484,0
2013-04-26,18.855,18.945,18.777,18.865,10239,0
2013-04-29,18.945,18.985,18.777,18.925,15963,0
2013-04-30,19.377,19.779,19.141,19.573,42463,0
2013-05-01,19.701,20.015,19.701,19.799,13133,0
2013-05-02,19.966,20.24,19.966,20.103,49201,0
2013-05-03,20.033,20.624,19.947,20.173,24748,0
2013-05-06,20.113,20.192,20.001,20.191,24241,0
2013-05-07,20.732,20.81,20.614,20.809,17036,0
2013-05-08,20.712,20.83,20.705,20.771,9186,0
2013-05-09,20.053,20.27,19.937,20.005,15788,0
2013-05-10,19.837,20.015,19.808,19.966,11715,0
2013-05-13,19.877,20.143,19.877,20.142,12770,0
2013-05-14,20.005,20.113,19.837,19.907,23686,0
2013-05-15,18.659,18.905,13.552,18.375,196944,0
2013-05-16,16.725,16.931,16.666,16.773,62650,0
2013-05-17,18.079,18.169,17.874,18.041,43689,0
2013-05-20,17.953,18.099,17.756,17.844,34306,0
2013-05-21,17.452,17.472,16.804,17.098,100754,0
2013-05-22,16.862,16.902,15.977,16.686,42999,0
2013-05-23,15.713,16.007,15.547,15.92,34732,0
2013-05-24,15.997,16.213,15.977,16.213,8361,0
2013-05-28,16.42,16.587,16.42,16.499,28111,0
2013-05-29,16.469,16.636,16.469,16.499,17325,0
2013-05-30,15.997,16.065,15.861,16.065,11588,0
2013-05-31,16.4,16.4,16.243,16.243,7126,0
2013-06-03,16.45,16.59,16.4,16.489,20423,0
2013-06-04,16.676,16.862,16.626,16.862,11196,0
2013-06-05,16.892,17.072,16.892,16.922,9603,0
2013-06-06,16.509,17.51,16.313,17.51,31991,0
2013-06-07,16.567,16.656,16.362,16.626,44575,0
2013-06-10,18.179,18.355,18.169,18.276,45392,0
2013-06-11,18.355,18.61,18.355,18.463,18285,0
2013-06-12,19.191,19.327,19.051,19.141,22906,0
2013-06-13,18.945,19.022,18.856,19.004,16221,0
2013-06-14,18.61,18.816,18.61,18.659,11639,0
2013-06-17,19.651,19.789,19.563,19.631,33674,0
2013-06-18,19.397,19.435,19.317,19.377,11787,0
2013-06-19,19.621,19.701,19.269,19.287,7152,0
2013-06-20,18.945,18.945,18.806,18.845,7916,0
2013-06-21,18.739,18.739,18.613,18.669,2721,0
2013-06-24,18.995,19.111,18.935,18.945,13483,0
2013-06-25,19.131,19.131,19.041,19.101,8553,0
2013-06-26,18.041,18.05,17.903,18.01,13744,0
2013-06-27,18.414,18.495,18.414,18.473,1849,0
2013-06-28,18.855,18.96,18.777,18.925,11469,0
2013-07-01,18.767,18.945,18.767,18.816,7544,0
2013-07-02,18.659,18.659,17.923,17.991,31031,0
2013-07-03,17,17.745,16.951,17.56,14797,0
2013-07-05,17.137,17.295,17.019,17.265,28114,0
2013-07-08,16.686,16.725,16.607,16.706,37047,0
2013-07-09,16.912,16.951,16.823,16.922,7258,0
2013-07-10,16.852,17.069,16.616,17.009,12369,0
2013-07-11,17.382,17.462,17.343,17.402,11730,0
2013-07-12,17.579,17.668,17.54,17.56,12080,0
2013-07-15,17.588,17.756,17.588,17.678,5978,0
2013-07-16,17.462,17.54,17.373,17.452,11188,0
2013-07-17,17.422,17.462,17.343,17.452,1934,0
2013-07-18,17.089,17.089,16.931,17.009,11975,0
2013-07-19,17.059,17.186,16.931,17.157,27087,0
2013-07-22,16.833,16.961,16.813,16.961,2142,0
2013-07-23,16.686,16.706,16.548,16.616,32805,0
2013-07-24,16.499,16.597,16.45,16.499,7706,0
2013-07-25,16.459,16.666,16.459,16.646,4494,0
2013-07-26,16.499,16.499,16.39,16.45,10241,0
2013-07-29,16.253,16.263,16.088,16.194,4214,0
2013-07-30,16.43,16.509,16.41,16.44,6728,0
2013-07-31,16.902,16.941,16.755,16.803,6452,0
2013-08-01,16.725,16.725,16.597,16.653,5279,0
2013-08-02,16.656,16.803,16.63,16.803,6202,0
2013-08-05,16.803,16.979,16.803,16.872,12913,0
2013-08-06,15.841,15.861,15.713,15.841,28705,0
2013-08-07,15.428,15.428,14.879,15.006,19259,0
2013-08-08,15.301,15.37,15.251,15.346,3360,0
2013-08-09,15.174,15.291,15.174,15.281,8553,0
2013-08-12,15.35,15.457,15.322,15.457,3915,0
2013-08-13,15.144,15.144,14.928,15.075,4236,0
2013-08-14,15.016,15.075,14.976,14.976,4261,0
2013-08-15,14.996,15.144,14.956,15.045,6319,0
2013-08-16,15.182,15.182,15.046,15.046,912,0
2013-08-19,15.194,15.31,15.135,15.135,8004,0
2013-08-20,15.713,15.836,15.703,15.831,1603,0
2013-08-21,15.92,15.958,15.851,15.94,4478,0
2013-08-22,16.077,16.273,16.077,16.223,42257,0
2013-08-23,15.566,15.566,15.39,15.477,5671,0
2013-08-26,15.341,15.341,15.202,15.275,3430,0
2013-08-27,15.095,15.134,14.938,15.045,13472,0
2013-08-28,14.634,14.692,14.614,14.634,8948,0
2013-08-29,14.663,14.711,14.554,14.585,3850,0
2013-08-30,14.378,14.378,14.034,14.044,26655,0
2013-09-03,14.417,14.554,14.338,14.358,11667,0
2013-09-04,14.672,14.82,14.672,14.8,10240,0
2013-09-05,14.77,14.8,14.672,14.78,4311,0
2013-09-06,14.77,14.889,14.75,14.75,3543,0
2013-09-09,15.085,15.105,14.996,15.105,1815,0
2013-09-10,14.731,14.74,14.594,14.682,44699,0
2013-09-11,14.506,14.653,14.506,14.653,2780,0
2013-09-12,14.525,14.564,14.485,14.485,3893,0
2013-09-13,14.495,14.663,14.485,14.584,1527,0
2013-09-16,14.74,14.849,14.594,14.701,4127,0
2013-09-17,14.398,14.671,14.368,14.446,9384,0
2013-09-18,14.319,14.672,14.319,14.594,3870,0
2013-09-19,14.986,15.025,14.938,14.956,7721,0
2013-09-20,14.986,15.005,14.79,14.899,5751,0
2013-09-23,14.938,14.996,14.909,14.986,7612,0
2013-09-24,14.701,14.829,14.594,14.594,18230,0
2013-09-25,14.534,14.643,13.552,13.858,31973,0
2013-09-26,14.152,14.23,14.063,14.191,14358,0
2013-09-27,14.211,14.348,14.211,14.309,7433,0
2013-09-30,14.083,14.279,14.054,14.132,3564,0
2013-10-01,13.808,13.906,13.68,13.818,16595,0
2013-10-02,13.69,13.72,13.602,13.72,5098,0
2013-10-03,13.572,13.642,13.475,13.552,12553,0
2013-10-04,13.455,13.612,13.455,13.592,13908,0
2013-10-07,13.189,13.336,13.189,13.259,9565,0
2013-10-08,12.923,13.072,12.866,12.953,13543,0
2013-10-09,12.866,12.983,12.512,12.866,13644,0
2013-10-10,13.336,13.475,13.336,13.386,4785,0
2013-10-11,13.268,13.465,13.268,13.336,7230,0
2013-10-14,13.395,13.485,13.297,13.297,14154,0
2013-10-15,13.475,13.671,13.475,13.592,9572,0
2013-10-16,13.542,13.642,13.542,13.572,10488,0
2013-10-17,13.768,13.868,13.768,13.798,5600,0
2013-10-18,13.975,13.994,13.868,13.906,39202,0
2013-10-21,14.309,14.437,14.309,14.378,11710,0
2013-10-22,14.682,14.78,14.653,14.701,12483,0
2013-10-23,14.446,14.525,14.378,14.465,4175,0
2013-10-24,14.555,14.584,14.409,14.446,3213,0
2013-10-25,14.269,14.554,14.269,14.348,2241,0
2013-10-28,14.289,14.348,14.201,14.269,1629,0
2013-10-29,14.309,14.408,14.24,14.279,8757,0
2013-10-30,14.113,14.113,14.004,14.113,1629,0
2013-10-31,13.808,13.808,13.642,13.739,6995,0
2013-11-01,13.798,13.868,13.768,13.778,1425,0
2013-11-04,13.906,13.906,13.768,13.828,9978,0
2013-11-05,13.729,13.758,13.602,13.622,7043,0
2013-11-06,13.651,13.748,13.651,13.651,7670,0
2013-11-07,13.71,13.848,13.688,13.69,7321,0
2013-11-08,13.062,13.632,12.963,13.111,14866,0
2013-11-11,12.953,12.953,12.669,12.796,17106,0
2013-11-12,12.836,12.933,12.747,12.905,25949,0
2013-11-13,12.659,12.718,12.62,12.708,9748,0
2013-11-14,12.669,12.747,12.669,12.747,2357,0
2013-11-15,12.836,12.993,12.836,12.983,8451,0
2013-11-18,13.042,13.71,13.042,13.356,12830,0
2013-11-19,13.278,13.415,13.259,13.415,10793,0
2013-11-20,13.748,13.897,13.602,13.838,19192,0
2013-11-21,13.818,14.044,13.69,13.925,22402,0
2013-11-22,13.828,14.093,13.768,13.868,20976,0
2013-11-25,13.778,14.054,13.532,13.72,28918,0
2013-11-26,14.044,14.044,13.642,13.945,33093,0
2013-11-27,13.788,13.975,13.768,13.965,10692,0
2013-11-29,14.408,14.594,14.388,14.416,6466,0
2013-12-02,14.554,14.701,14.554,14.643,6211,0
2013-12-03,14.574,14.643,14.554,14.634,6822,0
2013-12-04,14.338,14.485,14.279,14.437,12893,0
2013-12-05,14.211,14.437,14.024,14.269,28376,0
2013-12-06,14.24,14.604,14.132,14.338,7230,0
2013-12-09,14.485,14.614,14.417,14.485,8553,0
2013-12-10,14.643,14.78,14.624,14.78,11710,0
2013-12-11,14.525,15.055,14.505,14.554,18227,0
2013-12-12,14.505,14.604,14.25,14.604,4583,0
2013-12-13,14.417,14.417,14.132,14.269,21078,0
2013-12-16,14.083,14.083,13.552,13.562,25151,0
2013-12-17,13.72,13.808,13.68,13.798,19222,0
2013-12-18,13.818,13.945,13.7,13.945,12830,0
2013-12-19,13.465,13.572,13.465,13.465,9164,0
2013-12-20,13.455,13.68,13.455,13.602,12117,0
2013-12-23,13.758,13.758,13.632,13.739,8349,0
2013-12-24,13.455,13.522,13.455,13.487,4036,0
2013-12-26,12.826,13.229,12.806,13.102,27187,0
2013-12-27,13.052,13.072,12.933,12.943,6618,0
2013-12-30,13.072,13.209,13.072,13.169,3283,0
2013-12-31,13.169,13.209,13.082,13.13,2730,0
2014-01-02,13.149,13.149,13.014,13.023,2489,0
2014-01-03,13.189,13.189,13.042,13.082,5818,0
2014-01-06,13.858,13.858,13.748,13.798,17819,0
2014-01-07,13.532,13.592,13.455,13.542,7941,0
2014-01-08,13.475,13.522,13.376,13.435,6517,0
2014-01-09,13.356,13.415,13.288,13.366,4785,0
2014-01-10,13.278,13.415,13.278,13.415,3971,0
2014-01-13,13.445,13.445,13.288,13.307,5397,0
2014-01-14,13.249,13.356,13.199,13.346,6721,0
2014-01-15,13.346,13.366,13.249,13.278,7802,0
2014-01-16,13.12,13.259,13.111,13.199,13440,0
2014-01-17,13.189,13.239,13.111,13.159,3564,0
2014-01-21,13.139,13.297,12.963,12.963,4074,0
2014-01-22,13.199,13.748,13.199,13.288,10896,0
2014-01-23,13.386,13.444,13.336,13.336,4639,0
2014-01-24,13.268,13.475,13.032,13.268,9368,0
2014-01-27,13.013,13.092,12.923,13.003,7443,0
2014-01-28,12.737,12.757,12.041,12.639,44497,0
2014-01-29,12.777,12.777,12.649,12.649,5193,0
2014-01-30,12.413,12.579,12.413,12.56,13004,0
2014-01-31,12.041,12.071,11.912,11.961,18124,0
2014-02-03,11.56,12.217,11.314,12.217,36706,0
2014-02-04,10.99,11.579,10.902,11.275,40199,0
2014-02-05,10.98,11.028,10.862,11,25365,0
2014-02-06,11.029,11.334,11.029,11.245,11453,0
2014-02-07,9.526,10.174,9.2904,9.812,98379,0
2014-02-10,9.635,9.663,9.585,9.585,19602,0
2014-02-11,9.605,9.732,9.566,9.722,17624,0
2014-02-12,9.32,9.575,9.1628,9.3101,32113,0
2014-02-13,8.7307,9.261,8.5539,8.8289,49381,0
2014-02-14,9.2315,9.2511,9.1234,9.1824,19966,0
2014-02-18,9.0449,9.0842,9.0151,9.0352,41549,0
2014-02-19,9.692,9.792,9.673,9.692,22874,0
2014-02-20,9.663,9.752,9.663,9.752,9722,0
2014-02-21,9.752,9.851,9.752,9.792,5682,0
2014-02-24,9.732,9.792,9.585,9.712,9412,0
2014-02-25,9.556,9.625,9.546,9.595,4158,0
2014-02-26,9.4566,9.575,9.4566,9.4864,2203,0
2014-02-27,9.3494,9.4283,9.3297,9.3791,7579,0
2014-02-28,9.3297,9.4471,9.2904,9.2904,9902,0
2014-03-03,9.3692,9.3692,9.2611,9.2708,3622,0
2014-03-04,9.505,9.516,9.3889,9.513,3947,0
2014-03-05,9.546,9.546,9.4566,9.506,5831,0
2014-03-06,9.536,9.605,9.4383,9.575,15390,0
2014-03-07,10.155,10.155,10.018,10.115,10931,0
2014-03-10,10.243,10.263,10.194,10.224,4660,0
2014-03-11,10.488,10.665,10.488,10.578,23176,0
2014-03-12,10.764,10.872,10.665,10.665,9679,0
2014-03-13,10.804,10.833,10.568,10.617,22313,0
2014-03-14,10.214,10.282,10.194,10.234,5990,0
2014-03-17,10.272,10.322,10.224,10.302,8423,0
2014-03-18,10.518,10.665,10.498,10.568,10070,0
2014-03-19,10.381,10.568,10.381,10.478,15155,0
2014-03-20,9.909,9.988,9.909,9.939,11523,0
2014-03-21,10.038,10.038,9.919,9.928,2919,0
2014-03-24,10.174,10.253,10.164,10.224,7351,0
2014-03-25,10.224,10.341,10.224,10.302,9407,0
2014-03-26,10.164,10.468,10.164,10.164,11099,0
2014-03-27,10.93,11.324,10.93,11.195,33820,0
2014-03-28,11.166,11.421,11.166,11.353,6264,0
2014-03-31,11.391,11.833,11.391,11.57,22721,0
2014-04-01,11.579,11.579,11.5,11.51,14511,0
2014-04-02,11.746,11.765,11.52,11.598,10235,0
2014-04-03,11.451,11.451,10.99,11.059,6329,0
2014-04-04,10.93,10.93,10.626,10.655,11151,0
2014-04-07,10.263,10.498,10.263,10.409,3462,0
2014-04-08,10.665,10.784,10.665,10.704,4564,0
2014-04-09,10.597,10.684,10.558,10.617,8509,0
2014-04-10,10.391,10.391,10.076,10.076,15354,0
2014-04-11,10.047,10.105,9.988,10.028,3160,0
2014-04-14,9.998,10.183,9.998,10.164,3653,0
2014-04-15,10.164,10.684,10.164,10.588,26711,0
2014-04-16,10.97,11.069,10.93,11,7453,0
2014-04-17,11.362,11.471,11.039,11.353,14715,0
2014-04-21,11.942,12.031,11.391,11.99,15758,0
2014-04-22,11.785,11.932,11.726,11.795,3620,0
2014-04-23,11.736,11.736,11.637,11.657,1599,0
2014-04-24,11.589,11.696,11.589,11.696,2276,0
2014-04-25,11.53,11.589,11.344,11.589,1550,0
2014-04-28,11.451,11.451,11.372,11.401,2302,0
2014-04-29,11.372,11.391,11.314,11.314,8432,0
2014-04-30,11.265,11.275,11.265,11.265,2545,0
2014-05-01,11.598,11.666,11.56,11.56,8627,0
2014-05-02,11.579,11.657,11.55,11.627,3341,0
2014-05-05,11.55,11.55,11.55,11.55,128,0
2014-05-07,11.54,11.55,11.501,11.52,1937,0
2014-05-08,11.421,11.51,11.421,11.461,1246,0
2014-05-09,11.362,11.362,10.951,10.98,7757,0
2014-05-12,10.92,10.92,10.804,10.813,691,0
2014-05-13,11.019,11.146,11.019,11.146,2124,0
2014-05-14,11.146,11.176,11.088,11.107,2166,0
2014-05-15,11.195,11.304,11.088,11.186,13088,0
2014-05-16,11.51,11.647,11.382,11.6,6297,0
2014-05-19,11.981,12.041,11.873,12.021,4241,0
2014-05-20,11.647,11.657,11.57,11.603,2835,0
2014-05-21,11.952,12.099,11.485,11.981,9915,0
2014-05-22,12.138,12.138,12.021,12.021,6750,0
2014-05-23,12.354,12.473,12.354,12.413,10301,0
2014-05-27,12.522,12.522,12.325,12.354,4198,0
2014-05-28,12.453,12.531,12.413,12.424,3003,0
2014-05-29,12.639,12.718,12.629,12.689,5762,0
2014-05-30,12.681,12.706,12.681,12.693,636,0
2014-06-02,12.699,12.699,12.57,12.58,1401,0
2014-06-03,12.57,12.57,12.57,12.57,135,0
2014-06-04,12.393,12.393,12.277,12.306,3264,0
2014-06-05,12.354,12.354,12.335,12.344,613,0
2014-06-09,12.257,12.263,12.217,12.217,3049,0
2014-06-10,12.051,12.051,11.883,11.912,3666,0
2014-06-11,11.932,11.932,11.795,11.795,4835,0
2014-06-12,11.932,11.932,11.775,11.805,5138,0
2014-06-13,11.854,11.892,11.538,11.825,4892,0
2014-06-16,12.031,12.196,12.031,12.128,5219,0
2014-06-17,11.952,12.031,11.952,11.981,2262,0
2014-06-18,11.775,11.775,11.471,11.687,5454,0
2014-06-19,11.746,12.118,11.716,11.942,11066,0
2014-06-20,11.726,11.726,11.57,11.589,7447,0
2014-06-23,11.205,11.481,11.205,11.431,2861,0
2014-06-24,11.54,11.677,11.52,11.54,7258,0
2014-06-25,11.461,11.461,9.928,11.431,5788,0
2014-06-26,11.589,11.589,11.362,11.362,4353,0
2014-06-27,11.39,11.39,11.362,11.362,408,0
2014-06-30,12.021,12.041,11.971,11.991,3846,0
2014-07-01,12.393,12.393,12.247,12.267,3070,0
2014-07-02,12.157,12.157,12.071,12.071,713,0
2014-07-03,11.961,11.961,11.834,11.844,1554,0
2014-07-07,12.021,12.167,12.021,12.041,2702,0
2014-07-08,12.267,12.267,12.148,12.148,2119,0
2014-07-09,11.912,11.932,11.865,11.932,2664,0
2014-07-10,11.647,11.687,11.617,11.657,7782,0
2014-07-11,11.824,11.825,11.756,11.756,714,0
2014-07-14,11.863,11.863,11.805,11.834,1873,0
2014-07-15,11.815,11.873,11.805,11.844,8695,0
2014-07-16,11.795,11.795,11.687,11.716,3686,0
2014-07-17,11.53,11.53,11.324,11.353,8509,0
2014-07-18,11.314,11.314,11.225,11.275,2472,0
2014-07-21,11.186,11.225,11.009,11.166,16681,0
2014-07-22,11.107,11.245,11.107,11.245,4507,0
2014-07-23,11.166,11.225,9.919,11.126,2985,0
2014-07-24,11.146,11.205,11.057,11.097,4726,0
2014-07-25,11.441,11.441,10.714,11.078,6879,0
2014-07-28,11.088,11.114,10.98,10.992,3178,0
2014-07-29,11.107,11.116,10.934,11.039,3769,0
2014-07-30,11.078,11.116,11.029,11.039,7850,0
2014-07-31,10.804,10.862,10.804,10.833,5921,0
2014-08-01,10.548,10.548,9.928,10.498,7061,0
2014-08-04,10.468,10.468,10.008,10.341,7449,0
2014-08-05,10.41,10.421,10.381,10.381,4858,0
2014-08-06,10.204,10.292,10.204,10.224,9339,0
2014-08-07,10.214,10.214,9.968,10.018,17027,0
2014-08-08,10.312,10.498,10.302,10.332,4127,0
2014-08-11,10.833,10.842,10.734,10.823,7153,0
2014-08-12,10.694,10.694,10.645,10.645,1990,0
2014-08-13,10.804,10.804,10.359,10.734,4973,0
2014-08-14,10.9,10.92,10.692,10.918,4839,0
2014-08-15,10.98,11.039,10.942,10.99,7776,0
2014-08-18,10.88,10.92,10.813,10.89,3533,0
2014-08-19,10.88,10.96,10.88,10.94,1000,0
2014-08-20,10.852,10.93,10.852,10.862,694,0
2014-08-21,10.88,10.95,10.88,10.88,2718,0
2014-08-22,10.764,10.764,10.665,10.684,5091,0
2014-08-25,10.754,10.784,10.694,10.764,580,0
2014-08-26,10.518,10.518,10.429,10.478,2860,0
2014-08-27,10.312,10.332,10.302,10.302,1847,0
2014-08-28,10.135,10.174,10.125,10.174,3463,0
2014-08-29,10.174,10.272,10.165,10.272,7022,0
2014-09-02,10.135,10.194,10.125,10.125,3838,0
2014-09-03,10.204,10.204,10.105,10.115,6264,0
2014-09-04,10.115,10.115,10.028,10.028,422,0
2014-09-05,10.095,10.155,10.095,10.155,536,0
2014-09-08,10.066,10.066,9.978,10.007,3755,0
2014-09-09,10.066,10.066,10.038,10.038,678,0
2014-09-10,9.968,9.968,9.958,9.968,2023,0
2014-09-11,9.869,9.869,9.851,9.851,919,0
2014-09-12,9.812,9.988,9.722,9.732,9638,0
2014-09-15,9.712,9.722,9.712,9.722,2054,0
2014-09-16,9.673,9.831,9.673,9.782,798,0
2014-09-17,9.732,9.732,9.679,9.682,1174,0
2014-09-18,9.988,10.115,9.988,10.115,3296,0
2014-09-19,10.155,10.272,10.155,10.263,1598,0
2014-09-22,10.234,10.243,10.214,10.243,509,0
2014-09-23,10.155,10.155,10.155,10.155,303,0
2014-09-24,9.998,10.021,9.969,10.021,2447,0
2014-09-25,10.008,10.008,9.79,9.802,3144,0
2014-09-26,9.762,9.762,9.752,9.752,1071,0
2014-09-29,9.4864,9.571,9.4383,9.566,1412,0
2014-09-30,9.762,9.809,9.762,9.773,5661,0
2014-10-01,9.4765,9.4765,9.3592,9.3889,8247,0
2014-10-02,9.1628,9.1628,8.9673,9.0252,8506,0
2014-10-03,9.153,9.202,9.153,9.202,972,0
2014-10-06,8.878,8.9369,8.7699,8.8469,10584,0
2014-10-07,8.8289,8.8878,8.7994,8.8878,2933,0
2014-10-08,8.8289,8.8451,8.8093,8.8387,3584,0
2014-10-09,8.5833,8.5833,8.4557,8.4753,1397,0
2014-10-10,8.3182,8.3478,8.3182,8.3281,3008,0
2014-10-13,8.2862,8.3223,8.2495,8.2495,3101,0
2014-10-14,8.2986,8.2986,8.2495,8.2887,4919,0
2014-10-15,8.3281,8.4164,8.3281,8.4164,2004,0
2014-10-16,8.2397,8.3968,8.2397,8.3868,3025,0
2014-10-17,8.4753,8.4851,8.4164,8.4753,3900,0
2014-10-20,8.9074,8.986,8.8289,8.9859,1313,0
2014-10-21,8.7404,8.7404,8.6619,8.7208,4288,0
2014-10-22,8.7799,8.8485,8.7799,8.7896,1440,0
2014-10-23,8.7404,8.7404,8.7012,8.7208,5011,0
2014-10-24,8.6128,8.7111,8.6031,8.6619,2203,0
2014-10-27,8.6325,8.6521,8.5638,8.5932,1147,0
2014-10-28,8.7111,8.7798,8.7111,8.77,515,0
2014-10-29,8.6128,8.7012,8.5735,8.6325,4015,0
2014-10-30,8.4753,8.5637,8.4753,8.5637,2358,0
2014-10-31,8.7208,8.7307,8.495,8.5931,5834,0
2014-11-03,8.5931,8.6816,8.5735,8.6815,19520,0
2014-11-04,8.1709,8.2495,8.112,8.2495,18253,0
2014-11-05,8.2298,8.2592,8.2298,8.2397,3413,0
2014-11-06,7.4735,8.3281,7.4245,8.2789,4477,0
2014-11-07,8.5342,8.6422,8.5342,8.571,1605,0
2014-11-10,8.8583,9.4914,8.8583,9.4283,11392,0
2014-11-11,9.3002,9.3002,9.1431,9.261,12813,0
2014-11-12,8.9271,9.0449,8.9271,8.9958,2888,0
2014-11-13,9.1431,9.2119,9.1431,9.2119,1550,0
2014-11-14,9.0744,9.0744,9.0155,9.0155,2161,0
2014-11-17,9.968,10.234,9.0945,9.1528,3792,0
2014-11-18,9.4185,9.4185,9.2119,9.2217,7218,0
2014-11-19,9.4566,9.4864,9.3692,9.4283,3271,0
2014-11-20,9.4964,9.575,9.4964,9.546,2356,0
2014-11-21,9.556,9.605,9.556,9.605,713,0
2014-11-24,9.762,9.772,9.546,9.556,1420,0
2014-11-25,9.869,9.948,9.869,9.948,484,0
2014-11-26,10.038,10.038,9.782,10.038,1223,0
2014-11-28,10.214,10.322,10.214,10.322,1269,0
2014-12-01,10.645,10.694,10.361,10.655,6759,0
2014-12-02,10.694,10.72,10.655,10.665,3427,0
2014-12-03,10.636,10.645,10.578,10.626,4509,0
2014-12-04,10.028,10.42,10.028,10.066,1060,0
2014-12-05,10.558,10.558,10.341,10.341,2821,0
2014-12-08,10.028,10.292,10.008,10.066,3877,0
2014-12-09,10.038,10.066,8.9271,10.066,3690,0
2014-12-10,9.978,10.105,9.772,10.105,2269,0
2014-12-11,10.105,10.105,9.4205,9.998,814,0
2014-12-12,9.899,9.899,9.655,9.655,1083,0
2014-12-15,8.4065,10.057,8.4065,9.4765,3132,0
2014-12-16,9.3592,9.556,9.3592,9.4283,5848,0
2014-12-17,9.1431,9.1628,9.0842,9.1628,1734,0
2014-12-18,9.1628,9.2127,9.1628,9.1861,3249,0
2014-12-19,9.635,9.635,9.4185,9.631,1986,0
2014-12-22,9.673,9.948,9.673,9.925,4933,0
2014-12-23,9.919,9.968,9.812,9.899,3822,0
2014-12-24,9.712,9.792,9.712,9.792,827,0
2014-12-26,9.792,9.792,8.6226,9.4964,3508,0
2014-12-29,9.722,9.859,9.722,9.822,949,0
2014-12-30,9.998,10.018,9.968,9.968,6451,0
2014-12-31,9.822,9.822,9.812,9.822,4099,0
2015-01-02,9.948,10.057,9.0842,10.057,5548,0
2015-01-05,9.899,9.899,9.1234,9.722,5870,0
2015-01-06,9.625,9.645,9.536,9.536,1034,0
2015-01-07,10.184,10.184,10.145,10.145,674,0
2015-01-08,9.575,9.998,9.566,9.998,4401,0
2015-01-09,9.812,10.194,9.673,9.722,4277,0
2015-01-12,9.663,9.702,9.626,9.702,7827,0
2015-01-13,9.772,9.772,9.692,9.752,1597,0
2015-01-14,10.145,10.145,9.625,9.671,1772,0
2015-01-15,9.802,9.851,9.754,9.822,4854,0
2015-01-16,9.968,9.968,8.9664,9.899,4693,0
2015-01-20,9.869,10.164,9.869,10.145,6231,0
2015-01-21,10.085,10.085,10.018,10.057,16324,0
2015-01-22,10.214,10.302,10.145,10.204,7230,0
2015-01-23,10.235,10.292,10.234,10.243,9469,0
2015-01-26,10.194,10.302,10.164,10.302,1373,0
2015-01-27,10.292,10.292,10.292,10.292,408,0
2015-01-28,10.538,10.655,10.508,10.528,3016,0
2015-01-30,10.214,10.214,10.204,10.204,610,0
2015-02-02,10.194,10.322,10.194,10.322,2272,0
2015-02-03,10.322,10.351,10.302,10.304,1374,0
2015-02-04,10.488,10.528,10.429,10.429,2540,0
2015-02-05,10.41,10.498,10.41,10.498,1425,0
2015-02-06,10.268,10.312,10.268,10.312,846,0
2015-02-09,10.214,10.351,10.214,10.253,667,0
2015-02-10,9.988,10.099,9.988,10.008,1069,0
2015-02-11,10.115,10.135,9.948,10.057,465,0
2015-02-12,9.831,10.234,9.831,10.214,2231,0
2015-02-13,10.008,10.11,10.008,10.11,1425,0
2015-02-17,10.008,10.008,9.0842,9.4566,5235,0
2015-02-18,9.526,9.566,9.526,9.566,1425,0
2015-02-19,9.4566,9.4864,9.3889,9.3889,6576,0
2015-02-20,9.3692,9.585,9.3692,9.575,1581,0
2015-02-23,9.526,9.546,9.4665,9.4665,517,0
2015-02-24,9.3989,9.3989,9.3989,9.3989,209,0
2015-02-25,9.575,9.635,9.575,9.635,2242,0
2015-02-26,9.774,9.774,9.742,9.742,610,0
2015-02-27,9.722,9.722,9.605,9.605,868,0
2015-03-02,9.682,9.702,9.663,9.702,1629,0
2015-03-03,10.105,10.234,10.076,10.135,3870,0
2015-03-04,10.018,10.105,9.988,10.085,1629,0
2015-03-05,10.008,10.008,10.008,10.008,305,0
2015-03-06,9.3002,9.812,9.3002,9.812,408,0
2015-03-09,9.762,9.919,9.762,9.919,610,0
2015-03-10,9.869,9.958,9.869,9.919,1527,0
2015-03-12,10.047,10.214,10.047,10.214,408,0
2015-03-13,9.968,9.968,9.968,9.968,305,0
2015-03-16,9.938,9.938,9.938,9.938,204,0
2015-03-17,9.831,9.869,9.812,9.831,8248,0
2015-03-18,10.312,10.498,10.292,10.498,5600,0
2015-03-19,10.449,10.578,10.449,10.578,305,0
2015-03-20,10.578,10.655,10.578,10.626,4785,0
2015-03-23,10.694,10.734,10.636,10.655,3870,0
2015-03-24,10.41,10.41,10.272,10.282,18736,0
2015-03-25,8.8093,8.8093,8.5048,8.603,26271,0
2015-03-26,8.3378,8.3772,8.1807,8.3182,17922,0
2015-03-27,8.027,8.2539,7.9876,8.1553,2434,0
2015-03-30,8.1356,8.1356,7.9581,8.0764,6287,0
2015-03-31,8.0962,8.1356,8.0862,8.1159,917,0
2015-04-01,8.2539,8.2539,7.9876,8.037,7402,0
2015-04-02,8.037,8.037,7.8891,7.8988,1724,0
2015-04-06,7.9186,8.1356,7.8891,8.1356,5476,0
2015-04-07,8.037,8.3722,8.027,8.027,6006,0
2015-04-08,8.3427,8.3427,8.2933,8.2933,406,0
2015-04-09,8.0173,8.1948,7.998,8.0862,5882,0
2015-04-10,8.2342,8.323,8.2045,8.323,4057,0
2015-04-14,8.4511,8.6384,8.4511,8.5497,2840,0
2015-04-15,8.53,8.53,8.4708,8.4847,1734,0
2015-04-16,8.4808,8.5201,8.4314,8.4314,1032,0
2015-04-17,8.4511,8.4511,8.4413,8.4413,203,0
2015-04-21,8.5005,8.5794,8.5005,8.5399,3034,0
2015-04-22,8.5497,8.5497,8.5005,8.5005,2705,0
2015-04-23,7.9778,8.4216,7.7016,8.4216,4462,0
2015-04-24,8.4413,8.7173,8.2737,8.2737,3825,0
2015-04-27,8.6681,8.6779,8.6681,8.6779,2434,0
2015-04-28,8.53,9.3485,8.4413,8.4413,2423,0
2015-04-29,8.4019,8.4413,8.3624,8.3919,2940,0
2015-04-30,8.3624,8.3624,8.2737,8.2737,4766,0
2015-05-01,8.244,8.3327,8.244,8.3327,203,0
2015-05-04,8.6484,8.6484,8.6484,8.6484,203,0
2015-05-05,9.2893,9.87,7.8102,8.2834,3955,0
2015-05-06,8.3033,8.3033,8.1751,8.2045,2782,0
2015-05-07,8.323,8.323,8.323,8.323,1145,0
2015-05-08,8.4708,8.5694,8.4708,8.5399,3245,0
2015-05-11,8.4116,8.4708,8.4116,8.4708,406,0
2015-05-12,8.3327,8.3919,8.3033,8.3427,1624,0
2015-05-13,8.3919,8.4019,8.3821,8.4019,1217,0
2015-05-14,8.4314,8.4314,8.4216,8.4216,304,0
2015-05-18,8.6187,8.6539,8.6187,8.6384,1035,0
2015-05-19,8.5991,8.5991,8.4905,8.5005,971,0
2015-05-20,8.4019,8.4314,8.4019,8.4314,608,0
2015-05-21,8.5202,8.5202,8.4413,8.5005,1622,0
2015-05-22,8.461,8.5005,8.4216,8.5005,507,0
2015-05-27,8.3821,8.3821,8.3624,8.3624,1217,0
2015-05-28,8.1356,8.1356,8.1356,8.1356,109,0
2015-05-29,8.1059,8.1553,8.037,8.1553,811,0
2015-06-01,7.6918,8.2401,7.6918,8.2401,5231,0
2015-06-02,8.1256,8.1454,8.0962,8.0962,2455,0
2015-06-03,8.0862,8.0962,7.9976,7.9976,3245,0
2015-06-04,7.9976,7.9976,7.9778,7.9876,2232,0
2015-06-05,7.8299,7.8299,7.8299,7.8299,203,0
2015-06-08,7.8299,7.9876,7.8299,7.9876,1926,0
2015-06-09,7.7806,7.9186,7.7806,7.9186,931,0
2015-06-10,8.0862,8.1751,8.0764,8.0764,2366,0
2015-06-11,8.0764,8.1651,8.0764,8.1651,4762,0
2015-06-16,7.8694,7.8694,7.6918,7.7213,15820,0
2015-06-17,7.8791,8.0862,7.6721,8.0862,1419,0
2015-06-19,7.9186,7.9186,7.8397,7.9186,1217,0
2015-06-22,7.7411,7.7905,7.7411,7.7905,608,0
2015-06-23,7.7805,8.1256,7.7805,8.1059,2185,0
2015-06-24,8.1256,8.313,8.1256,8.313,4361,0
2015-06-25,8.3327,8.4511,8.2539,8.2539,2232,0
2015-06-29,8.8357,8.8357,8.7865,8.7865,507,0
2015-06-30,8.5005,8.6287,8.4708,8.5991,9263,0
2015-07-01,8.6779,8.8751,8.6779,8.8159,2434,0
2015-07-02,8.7667,8.7667,8.6582,8.6582,811,0
2015-07-06,8.5794,8.5794,8.5794,8.5794,203,0
2015-07-08,8.4019,8.4019,8.3919,8.4019,1217,0
2015-07-09,8.3525,8.6089,8.3525,8.6089,1115,0
2015-07-10,8.8948,8.8948,8.6484,8.6484,3143,0
2015-07-13,8.9836,8.9836,8.5794,8.7667,1115,0
2015-07-14,8.747,8.747,8.1812,8.2539,945,0
2015-07-15,8.244,8.5103,8.244,8.5103,566,0
2015-07-16,8.7765,8.8357,8.7765,8.8357,912,0
2015-07-17,8.9541,9.023,8.9343,8.9343,4361,0
2015-07-20,9.033,9.033,8.9738,9.023,912,0
2015-07-21,9.0133,9.556,9.0133,9.4373,5780,0
2015-07-22,9.3682,9.783,9.3682,9.703,13183,0
2015-07-23,9.723,9.723,9.723,9.723,507,0
2015-07-24,9.595,9.663,9.556,9.556,1014,0
2015-07-27,9.635,9.635,9.3584,9.3879,1217,0
2015-07-28,9.546,9.575,9.3485,9.575,2637,0
2015-07-29,9.4864,9.96,9.4864,9.655,1318,0
2015-07-30,9.3979,9.4175,9.3387,9.4175,912,0
2015-07-31,9.9,9.9,9.3387,9.3387,304,0
2015-08-03,9.4665,9.585,9.4665,9.585,576,0
2015-08-04,9.556,9.556,9.3387,9.3387,4259,0
2015-08-05,9.733,9.733,9.319,9.319,507,0
2015-08-06,9.4185,9.723,9.4185,9.615,1999,0
2015-08-07,9.683,9.733,9.663,9.723,4969,0
2015-08-10,9.663,9.683,9.663,9.683,406,0
2015-08-11,9.673,9.673,9.673,9.673,101,0
2015-08-12,9.733,9.733,9.3979,9.585,5882,0
2015-08-13,9.733,10.059,9.733,10.01,3752,0
2015-08-14,9.793,9.793,9.793,9.793,101,0
2015-08-19,10,10,9.2498,9.2498,203,0
2015-08-20,10,10,8.8357,8.8357,1115,0
2015-08-21,10.03,10.03,8.7076,8.8062,1318,0
2015-08-24,8.3525,9.1512,8.2637,9.1512,668,0
2015-08-25,8.7371,9.4175,8.5794,8.8357,2940,0
2015-08-26,9.99,9.99,9.99,9.99,101,0
2015-08-27,8.4708,8.8751,8.4708,8.8751,406,0
2015-09-01,8.6976,8.7568,8.6976,8.7568,406,0
2015-09-02,9.0133,9.0133,8.3327,8.3327,1622,0
2015-09-03,9.0133,9.0133,8.1159,8.5891,406,0
2015-09-04,8.5794,8.5794,8.5794,8.5794,203,0
2015-09-08,8.5794,8.5794,8.461,8.461,406,0
2015-09-10,8.668,8.668,8.668,8.668,101,0
2015-09-11,8.5497,8.8259,8.4216,8.7568,1521,0
2015-09-14,7.8891,8.1651,7.8891,8.1651,507,0
2015-09-15,8.244,8.6384,8.1948,8.6384,3448,0
2015-09-16,9.4471,9.4471,9.4471,9.4471,304,0
2015-09-17,9.4471,9.4471,9.0625,9.0822,2637,0
2015-09-18,8.5694,8.7173,8.5694,8.7173,304,0
2015-09-21,8.6976,8.7865,8.6878,8.7667,1014,0
2015-09-22,8.6878,8.6878,8.6089,8.6779,1014,0
2015-09-23,8.747,8.747,8.747,8.747,112,0
2015-09-25,9.0922,9.0922,8.6484,8.6484,1014,0
2015-09-28,9.3551,9.3551,8.7413,8.7413,3974,0
2015-09-29,9.0086,9.0086,9.0086,9.0086,101,0
2015-09-30,8.6621,8.7314,8.6621,8.7314,202,0
2015-10-01,8.6819,8.6819,8.6621,8.6819,4041,0
2015-10-02,8.2067,8.2067,8.2067,8.2067,303,0
2015-10-05,8.3948,8.6324,8.3948,8.6324,1539,0
2015-10-06,7.979,8.7116,7.9296,8.6621,3939,0
2015-10-07,8.8898,8.9096,8.8898,8.9096,303,0
2015-10-08,8.8997,8.9987,8.8898,8.969,3939,0
2015-10-09,8.7908,8.7908,8.7908,8.7908,404,0
2015-10-13,9.2561,9.2561,9.1967,9.2165,1010,0
2015-10-14,9.0581,9.0581,8.1473,8.9195,2525,0
2015-10-15,9.3847,9.3847,9.167,9.167,404,0
2015-10-16,9.503,9.503,9.2066,9.503,1515,0
2015-10-19,9.653,9.653,9.653,9.653,102,0
2015-10-20,9.671,9.701,9.671,9.701,202,0
2015-10-21,9.671,9.731,9.671,9.731,202,0
2015-10-22,9.543,9.791,9.543,9.791,1515,0
2015-10-23,9.653,9.653,9.623,9.653,2223,0
2015-10-26,9.563,9.821,9.563,9.821,202,0
2015-10-27,9.791,9.801,9.791,9.791,303,0
2015-10-28,9.999,9.999,9.989,9.989,202,0
2015-10-29,8.9987,9.791,8.9987,9.701,909,0
2015-10-30,9.2858,9.2858,8.9591,9.1868,1616,0
2015-11-02,9.1472,9.602,8.2463,9.1274,1194,0
2015-11-03,9.1472,9.1769,9.1472,9.1769,1717,0
2015-11-04,9.1076,9.1076,9.1076,9.1076,247,0
2015-11-05,9.0383,9.0383,8.9195,8.9492,505,0
2015-11-06,8.9294,9.0086,8.9195,8.9294,2929,0
2015-11-09,9.0363,9.0363,9.0086,9.0086,5993,0
2015-11-10,8.87,8.87,8.7611,8.8106,2223,0
2015-11-11,8.9492,9.0581,8.9492,8.9789,808,0
2015-11-13,8.8304,8.8304,8.8106,8.8106,7778,0
2015-11-16,7.9394,8.8007,7.9394,8.8007,606,0
2015-11-17,8.6324,8.8502,8.6324,8.7611,1212,0
2015-11-18,8.7512,8.9195,8.5829,8.9195,1111,0
2015-11-19,8.1275,8.8997,8.1275,8.8997,808,0
2015-11-20,8.8799,9.0086,8.8799,9.0086,909,0
2015-11-23,8.9987,8.9987,8.9987,8.9987,101,0
2015-11-25,9.167,9.2759,9.068,9.2759,2021,0
2015-11-27,9.068,9.068,8.9096,8.9096,808,0
2015-11-30,9.2363,9.3056,9.2165,9.2264,17778,0
2015-12-03,9.3551,9.3759,8.87,9.3759,832,0
2015-12-04,8.9096,9.801,8.9096,9.583,2727,0
2015-12-07,9.1571,9.949,9.1571,9.731,26365,0
2015-12-08,9.771,9.899,9.761,9.821,11878,0
2015-12-09,9.543,9.751,8.6126,9.671,13233,0
2015-12-10,9.999,10.137,9.909,10.009,59397,0
2015-12-11,9.741,9.869,9.4243,9.869,1212,0
2015-12-14,9.4635,9.767,9.4635,9.751,812,0
2015-12-15,10.157,10.187,9.969,10.187,11920,0
2015-12-16,10.187,10.187,10.019,10.177,6263,0
2015-12-17,9.979,10.097,8.9195,9.593,909,0
2015-12-21,9.791,9.889,9.741,9.889,21415,0
2015-12-22,9.623,9.751,9.513,9.751,10083,0
2015-12-23,8.4247,9.811,8.4247,9.741,2221,0
2015-12-24,9.3887,9.701,9.3887,9.701,714,0
2015-12-28,9.701,9.831,9.701,9.831,1805,0
2015-12-29,9.523,9.909,9.523,9.867,2987,0
2015-12-30,9.676,9.676,9.4146,9.649,1453,0
2015-12-31,9.899,9.899,9.801,9.801,808,0
2016-01-04,9.0106,9.859,9.0106,9.851,2332,0
2016-01-05,9.999,10.295,9.949,10.236,15425,0
2016-01-06,10.097,10.097,9.901,9.989,1869,0
2016-01-07,9.969,9.979,9.918,9.92,808,0
2016-01-08,9.899,9.994,9.893,9.893,808,0
2016-01-11,9.873,10.197,9.851,10.004,2624,0
2016-01-12,9.821,9.879,9.671,9.831,630,0
2016-01-13,9.831,9.84,9.681,9.681,1515,0
2016-01-14,9.801,9.801,9.721,9.761,404,0
2016-01-15,9.761,10.385,9.523,9.543,2207,0
2016-01-19,9.2264,9.2561,9.1472,9.167,3435,0
2016-01-20,8.9492,8.9492,8.6959,8.8007,2102,0
2016-01-21,8.6126,8.6225,8.5334,8.5829,3469,0
2016-01-22,8.8605,8.9492,8.8605,8.8993,7762,0
2016-01-25,8.9492,8.9492,8.9492,8.9492,109,0
2016-01-26,8.9789,8.9789,8.9789,8.9789,109,0
2016-01-27,9.0185,9.0581,8.9334,9.0185,1462,0
2016-01-28,8.9987,9.0778,8.9987,9.0581,6822,0
2016-01-29,9.2066,9.2561,9.1967,9.2561,1316,0
2016-02-01,9.2858,9.3034,9.266,9.266,3182,0
2016-02-02,9.3452,9.3452,9.2264,9.2561,7275,0
2016-02-03,9.1967,9.1967,9.1967,9.1967,102,0
2016-02-04,9.2561,9.2561,9.2561,9.2561,101,0
2016-02-08,9.0878,9.0878,9.0878,9.0878,202,0
2016-02-10,9.1422,9.1422,9.0878,9.0878,1010,0
2016-02-11,9.1076,9.1076,9.1076,9.1076,7072,0
2016-02-12,9.068,9.068,8.9888,8.9888,1305,0
2016-02-16,9.2066,9.2957,9.2066,9.2561,13191,0
2016-02-17,9.2214,9.3452,9.1324,9.1324,6760,0
2016-02-19,9.1174,9.1174,9.0986,9.1174,3939,0
2016-02-22,9.894,9.899,9.653,9.653,3381,0
2016-02-23,9.553,9.553,9.503,9.503,355,0
2016-02-24,9.266,9.266,9.1769,9.1769,506,0
2016-02-25,9.3551,9.4343,9.3551,9.4343,218,0
2016-02-26,9.603,9.851,9.603,9.613,708,0
2016-02-29,10.029,10.137,10.019,10.137,1547,0
2016-03-01,10.167,10.285,10.147,10.285,10910,0
2016-03-02,10.543,10.543,10.345,10.345,6080,0
2016-03-07,10.325,10.325,10.285,10.285,806,0
2016-03-08,10.058,10.058,10.058,10.058,202,0
2016-03-09,10.177,10.177,9.979,9.979,808,0
2016-03-10,9.899,10.197,9.889,10.157,13331,0
2016-03-11,10.395,10.395,10.256,10.275,505,0
2016-03-14,10.236,10.335,10.236,10.296,5636,0
2016-03-15,10.197,10.197,10.197,10.197,1129,0
2016-03-16,10.335,10.395,10.305,10.395,2942,0
2016-03-17,10.208,10.285,10.197,10.271,4110,0
2016-03-18,10.464,10.493,10.464,10.493,864,0
2016-03-21,10.475,10.533,10.473,10.473,3747,0
2016-03-22,10.553,10.573,10.543,10.543,3446,0
2016-03-23,10.335,10.809,10.295,10.538,1725,0
2016-03-24,10.315,10.315,10.315,10.315,252,0
2016-03-28,10.513,10.513,10.513,10.513,135,0
2016-03-29,10.246,10.593,10.246,10.395,8210,0
2016-03-30,10.513,10.613,10.513,10.593,18011,0
2016-03-31,10.345,10.345,10.345,10.345,1043,0
2016-04-01,9.731,9.731,9.642,9.648,1168,0
2016-04-04,9.929,9.929,9.653,9.869,910,0
2016-04-05,9.85,9.85,9.85,9.85,566,0
2016-04-06,9.583,9.583,9.543,9.543,1212,0
2016-04-07,9.4834,9.533,9.4441,9.4441,2507,0
2016-04-08,9.741,10.375,9.741,9.771,6288,0
2016-04-11,10.256,10.375,10.256,10.335,16204,0
2016-04-12,10.187,10.187,9.999,10.02,4595,0
2016-04-13,10.348,10.348,10.058,10.058,874,0
2016-04-14,10.067,10.395,10.029,10.395,1317,0
2016-04-15,10.295,10.295,10.197,10.197,374,0
2016-04-18,10.157,10.493,10.157,10.177,822,0
2016-04-19,10.463,10.463,10.391,10.391,1727,0
2016-04-20,10.285,10.285,10.285,10.285,1393,0
2016-04-21,11.008,11.008,10.305,10.305,2021,0
2016-04-22,10.656,10.999,10.029,10.092,12042,0
2016-04-25,10.771,10.771,9.869,9.899,2737,0
2016-04-26,10.048,10.048,10.019,10.019,404,0
2016-04-27,10.019,10.019,10.019,10.019,1140,0
2016-04-28,9.796,9.801,9.691,9.691,3939,0
2016-04-29,9.751,9.918,9.691,9.731,3091,0
2016-05-02,9.819,9.819,9.819,9.819,101,0
2016-05-03,9.831,9.979,9.711,9.816,2982,0
2016-05-04,9.954,9.954,9.954,9.954,101,0
2016-05-06,10.019,10.039,10.019,10.039,303,0
2016-05-09,10.147,10.246,10.127,10.127,7847,0
2016-05-10,10.197,10.275,10.197,10.246,3233,0
2016-05-11,10.385,10.444,10.385,10.444,8889,0
2016-05-12,10.405,10.405,10.295,10.295,202,0
2016-05-13,10.265,10.275,10.265,10.265,879,0
2016-05-16,10.989,11.018,10.771,10.889,41835,0
2016-05-17,10.711,10.711,10.711,10.711,315,0
2016-05-18,10.627,10.627,10.553,10.559,16364,0
2016-05-19,10.573,10.613,10.533,10.533,24009,0
2016-05-20,10.563,10.621,10.533,10.533,16273,0
2016-05-23,10.711,10.761,10.642,10.642,24345,0
2016-05-24,10.781,10.801,10.603,10.642,22426,0
2016-05-25,10.761,10.771,10.632,10.662,3333,0
2016-05-26,10.721,10.721,10.533,10.563,1730,0
2016-05-31,10.563,10.681,10.553,10.563,1414,0
2016-06-01,10.781,10.889,10.781,10.781,1881,0
2016-06-02,10.833,10.833,10.603,10.603,1212,0
2016-06-03,10.533,10.533,10.483,10.483,3131,0
2016-06-06,10.573,10.651,10.573,10.573,1973,0
2016-06-07,10.543,10.543,10.543,10.543,202,0
2016-06-08,10.791,10.791,10.623,10.781,303,0
2016-06-09,10.415,10.434,10.385,10.396,3031,0
2016-06-10,10.256,10.256,9.964,9.999,2021,0
2016-06-13,9.949,9.949,9.741,9.741,4085,0
2016-06-14,9.681,10.652,9.633,9.681,1616,0
2016-06-15,9.859,9.859,9.857,9.859,1111,0
2016-06-16,9.656,9.656,9.3254,9.653,9534,0
2016-06-17,9.4243,9.573,9.4243,9.573,909,0
2016-06-20,9.741,9.786,9.731,9.731,464,0
2016-06-21,9.679,9.721,9.653,9.721,2146,0
2016-06-22,9.909,9.909,9.73,9.73,267,0
2016-06-23,9.543,9.543,9.543,9.543,202,0
2016-06-24,9.1472,9.741,9.1472,9.741,808,0
2016-06-27,9.661,9.661,9.661,9.661,317,0
2016-06-28,9.731,9.731,9.731,9.731,320,0
2016-06-29,10.415,10.415,9.889,10.087,869,0
2016-07-01,10.087,10.097,10.067,10.067,1448,0
2016-07-06,10.147,10.395,10.147,10.395,4725,0
2016-07-07,9.503,10.454,9.503,10.454,2759,0
2016-07-08,10.454,10.454,10.454,10.454,102,0
2016-07-11,10.083,10.083,10.083,10.083,105,0
2016-07-14,10.087,10.425,9.959,10.375,13577,0
2016-07-15,10.097,10.227,10.097,10.197,1212,0
2016-07-18,10.197,10.197,9.681,10.097,1556,0
2016-07-20,9.889,10.492,9.661,10.265,4792,0
2016-07-21,10.503,10.503,9.544,10.355,4854,0
2016-07-25,10.029,10.029,10.029,10.029,707,0
2016-07-26,10.305,10.305,10.067,10.265,707,0
2016-07-27,10.503,10.503,10.375,10.395,314,0
2016-07-28,10.395,10.395,10.142,10.159,808,0
2016-07-29,10.174,10.355,10.174,10.355,384,0
2016-08-01,10.889,10.889,10.246,10.246,671,0
2016-08-02,10.236,10.444,10.236,10.375,810,0
2016-08-03,10.642,10.642,10.503,10.503,1109,0
2016-08-04,10.236,10.295,10.236,10.295,606,0
2016-08-05,9.939,9.949,9.821,9.899,3518,0
2016-08-08,10.097,10.122,10.009,10.009,3404,0
2016-08-09,10.503,10.503,10.493,10.493,2692,0
2016-08-10,10.593,10.593,10.18,10.295,1919,0
2016-08-11,10.345,10.345,9.623,9.623,749,0
2016-08-12,10.197,10.305,10.197,10.305,580,0
2016-08-15,10.127,10.127,10.127,10.127,606,0
2016-08-17,9.859,9.899,9.791,9.859,707,0
2016-08-18,9.613,9.613,9.3847,9.4343,3408,0
2016-08-19,9.4045,9.4045,9.1174,9.1472,5556,0
2016-08-22,9.2363,9.4243,9.1749,9.3452,5243,0
2016-08-23,9.4635,9.543,9.4491,9.543,2740,0
2016-08-24,9.266,9.603,9.266,9.603,202,0
2016-08-25,9.623,9.623,9.4655,9.4655,707,0
2016-08-26,9.603,9.603,9.603,9.603,101,0
2016-08-29,9.583,9.583,9.1174,9.1769,4429,0
2016-08-30,9.4045,9.4045,8.9096,9.0284,6738,0
2016-08-31,9.068,9.1472,9.068,9.1472,303,0
2016-09-02,9.0334,9.0334,9.0334,9.0334,202,0
2016-09-06,9.0284,9.603,9.0284,9.2759,1818,0
2016-09-07,9.2388,9.2388,9.2276,9.2276,606,0
2016-09-08,9.2759,9.2759,9.2759,9.2759,101,0
2016-09-09,9.2066,9.2974,9.1868,9.1868,4848,0
2016-09-12,9.1815,9.3502,9.1815,9.1967,695,0
2016-09-13,9.503,9.503,9.503,9.503,101,0
2016-09-14,9.2066,9.643,9.034,9.1174,2071,0
2016-09-15,9.1076,9.3847,9.0482,9.068,1030,0
2016-09-16,9.225,9.225,8.974,9.1843,606,0
2016-09-19,9.0383,9.2438,9.0086,9.2438,1501,0
2016-09-20,9.0778,9.503,9.0778,9.0783,693,0
2016-09-21,8.8602,8.8602,8.8602,8.8602,111,0
2016-09-22,8.9591,8.9591,8.9591,8.9591,101,0
2016-09-23,8.9888,8.9888,8.9888,8.9888,1010,0
2016-09-26,9.3056,9.3056,9.2066,9.2076,1023,0
2016-09-27,9.2561,9.2561,9.0086,9.1472,1212,0
2016-09-28,9.2218,9.2516,9.2218,9.2516,1191,0
2016-09-30,9.3511,9.3511,9.3511,9.3511,171,0
2016-10-03,9.2266,9.2266,9.2266,9.2266,151,0
2016-10-04,9.2069,9.2069,9.1522,9.1835,1528,0
2016-10-05,9.1522,9.1522,8.2369,9.0702,1960,0
2016-10-07,9.1522,9.1522,9.1522,9.1522,105,0
2016-10-10,8.9532,9.1024,8.9532,9.0974,402,0
2016-10-11,9.1522,9.1522,8.8338,8.8836,503,0
2016-10-12,8.804,8.804,8.804,8.804,201,0
2016-10-13,8.3789,8.8239,8.3789,8.8239,1910,0
2016-10-14,8.804,8.8536,8.4558,8.8438,1136,0
2016-10-17,8.4179,8.4179,8.3663,8.3663,1007,0
2016-10-18,8.8438,8.9424,8.8438,8.9424,1365,0
2016-10-19,9.0228,9.0228,8.9864,8.9864,503,0
2016-10-20,8.9433,9.0128,8.9433,9.0128,427,0
2016-10-21,8.9881,8.9881,8.9434,8.9751,352,0
2016-10-24,8.9433,8.9433,8.8637,8.8736,3121,0
2016-10-25,8.5055,8.804,8.4583,8.804,446,0
2016-10-26,8.4657,8.804,8.4657,8.804,431,0
2016-10-27,8.804,8.804,8.804,8.804,950,0
2016-10-28,8.7244,8.7244,8.7244,8.7244,1022,0
2016-10-31,8.9532,8.9532,8.7841,8.7841,264,0
2016-11-02,8.5553,8.7045,8.5055,8.615,2636,0
2016-11-03,8.7542,8.7542,8.6846,8.6846,232,0
2016-11-04,8.804,8.804,8.415,8.415,5373,0
2016-11-07,8.1375,8.1375,7.6998,7.7694,15335,0
2016-11-08,7.66,7.6799,7.4312,7.5008,7039,0
2016-11-09,7.4312,7.7893,7.3963,7.7893,4366,0
2016-11-10,7.849,7.9584,7.4312,7.4809,1039,0
2016-11-11,7.4312,7.4709,7.2322,7.2531,5587,0
2016-11-14,7.2024,7.2222,7.1327,7.2123,5101,0
2016-11-16,7.1029,7.3704,7.0631,7.1078,4925,0
2016-11-17,7.2173,7.4356,7.0631,7.1445,3376,0
2016-11-18,6.9934,7.1345,6.9735,7.1345,1094,0
2016-11-21,7.8291,7.8291,7.8291,7.8291,118,0
2016-11-22,7.2302,7.2617,7.2302,7.2617,959,0
2016-11-23,7.262,7.262,7.262,7.262,1608,0
2016-11-25,7.0432,7.0432,7.0432,7.0432,101,0
2016-11-28,7.083,7.1242,7.083,7.0929,5407,0
2016-11-29,7.1779,7.1779,7.083,7.083,1287,0
2016-11-30,7.083,7.262,7.083,7.1138,4965,0
2016-12-01,7.083,7.1128,7.083,7.083,3811,0
2016-12-02,6.9835,6.9835,6.8542,6.8542,3076,0
2016-12-05,6.8542,7.3516,6.6652,7.3516,3056,0
2016-12-07,6.8243,7.1029,6.7149,7.1029,4491,0
2016-12-08,7.0631,7.2521,7.0332,7.2521,1861,0
2016-12-12,7.1825,7.2621,6.9934,7.2621,1597,0
2016-12-13,7.3118,7.441,7.2993,7.3317,18367,0
2016-12-14,7.3516,7.5685,7.3118,7.3118,1768,0
2016-12-15,7.1228,7.1327,7.1228,7.1327,796,0
2016-12-16,7.3715,7.3715,7.3715,7.3715,361,0
2016-12-19,7.1327,7.3327,7.1128,7.1246,2086,0
2016-12-20,7.3615,7.5008,7.1725,7.1924,13343,0
2016-12-21,7.3118,7.3118,7.3118,7.3118,2224,0
2016-12-23,7.262,7.3217,7.2521,7.3217,4192,0
2016-12-27,7.3615,7.3715,7.3615,7.3645,4096,0
2016-12-28,7.3217,7.3217,7.3217,7.3217,231,0
2016-12-29,7.3317,7.3715,7.3317,7.3715,264,0
2016-12-30,7.65,7.65,7.3689,7.4113,5653,0
2017-01-03,7.3516,7.4609,7.3118,7.4113,3152,0
2017-01-05,7.461,7.5107,7.461,7.5107,7593,0
2017-01-06,7.7097,7.8888,7.655,7.8291,6199,0
2017-01-09,7.8092,7.8092,7.1128,7.6699,9128,0
2017-01-10,7.3914,7.802,7.3914,7.7974,6822,0
2017-01-12,7.3615,7.6301,7.3615,7.6301,1307,0
2017-01-13,7.3119,7.5898,7.3119,7.5898,4353,0
2017-01-17,7.5605,7.6762,7.5386,7.5386,3336,0
2017-01-18,7.8092,7.8092,7.3317,7.3615,3377,0
2017-01-19,7.4511,7.5107,7.4511,7.5107,531,0
2017-01-20,7.6102,7.8987,7.6102,7.8873,4251,0
2017-01-23,7.2521,7.9363,7.1924,7.461,2130,0
2017-01-24,7.8997,7.8997,7.8689,7.8689,318,0
2017-01-25,7.8589,8.028,7.6803,8.0081,7105,0
2017-01-26,7.8589,7.9802,7.8589,7.9802,6350,0
2017-01-27,8.0081,8.0571,7.9584,8.028,7395,0
2017-01-30,7.7793,7.7793,7.7793,7.7793,402,0
2017-01-31,8.4558,8.4558,7.6102,8.0579,1313,0
2017-02-01,8.1574,8.1574,7.8636,7.9385,5374,0
2017-02-02,8.4558,8.4558,8.038,8.038,574,0
2017-02-03,7.9703,8.0081,7.9703,8.0081,571,0
2017-02-09,8.1076,8.6349,8.1076,8.6349,18492,0
2017-02-10,8.4558,8.4658,8.4558,8.4658,1216,0
2017-02-13,8.5354,8.5652,8.5354,8.5553,4021,0
2017-02-14,8.6747,8.6747,8.5652,8.6747,2601,0
2017-02-15,8.1176,8.7443,7.9683,8.6249,2697,0
2017-02-17,8.5951,8.7863,8.5951,8.7863,1874,0
2017-02-21,8.7642,8.7642,8.7144,8.7144,1811,0
2017-02-22,8.6548,8.6548,8.6548,8.6548,101,0
2017-02-23,8.5752,8.7841,7.9006,8.7841,3608,0
2017-02-24,8.8338,8.9035,8.8338,8.9035,2517,0
2017-02-27,8.8139,8.9731,8.8139,8.8836,2682,0
2017-02-28,8.9433,8.9433,8.9433,8.9433,201,0
2017-03-01,8.9035,8.9535,8.3961,8.9335,3816,0
2017-03-02,8.4558,8.9301,8.4558,8.9301,247,0
2017-03-03,8.9035,8.9035,8.4558,8.7871,2368,0
2017-03-06,8.6548,8.9134,8.4608,8.8537,10235,0
2017-03-07,8.5851,8.9035,8.5851,8.7542,2517,0
2017-03-09,8.7045,8.8239,8.7045,8.8139,1750,0
2017-03-10,8.5453,8.7253,8.5453,8.7253,306,0
2017-03-14,8.1696,8.6946,8.1696,8.6946,434,0
2017-03-15,8.7244,8.7244,8.7144,8.7144,571,0
2017-03-20,8.5752,8.9328,8.4956,8.8935,10267,0
2017-03-21,8.1574,8.9247,8.1574,8.7448,23539,0
2017-03-22,8.7542,8.9432,8.3862,8.9432,1492,0
2017-03-23,9.0427,9.0427,9.0427,9.0427,190,0
2017-03-24,8.6349,8.8637,8.6349,8.8637,685,0
2017-03-27,8.3961,9.0702,8.3961,9.0702,1288,0
2017-03-28,9.0527,9.0527,8.6548,8.7045,5217,0
2017-03-29,8.98,9.0225,8.98,9.01,1337,0
2017-04-03,9.28,9.43,9.05,9.38,18430,0
2017-04-04,9.49,9.59,9.45,9.56,5294,0
2017-04-05,9.33,9.33,9.156,9.156,1908,0
2017-04-06,8.7204,9.01,8.61,9.01,1848,0
2017-04-07,9.55,9.55,8.64,8.89,1765,0
2017-04-10,8.9,8.91,8.6968,8.6968,1198,0
2017-04-11,8.61,8.61,8.2701,8.4205,2125,0
2017-04-12,8.4,8.65,8.4,8.65,250,0
2017-04-13,8.76,8.76,8.64,8.64,876,0
2017-04-17,8.48,8.86,8.48,8.8,1462,0
2017-04-18,8.36,8.93,8.36,8.93,1885,0
2017-04-19,8.75,8.94,8.75,8.94,251,0
2017-04-20,8.92,8.92,8.92,8.92,277,0
2017-04-21,8.6,8.9999,8.36,8.86,928,0
2017-04-25,9,9,9,9,2042,0
2017-04-26,9.47,9.47,9.1,9.1,3200,0
2017-04-27,8.52,8.99,8.52,8.99,200,0
2017-04-28,9.05,9.05,8.511,8.511,4696,0
2017-05-01,8.63,9.22,8.63,9.1,25197,0
2017-05-02,9.51,9.51,9.0608,9.1,12259,0
2017-05-03,9.04,9.04,9.04,9.04,104,0
2017-05-04,9,9.1,8.39,8.97,7139,0
2017-05-05,9.34,9.58,9.05,9.2,7109,0
2017-05-08,9.39,9.51,9.29,9.32,19915,0
2017-05-09,8.5,9.23,8.5,9.1455,4917,0
2017-05-10,9.15,9.24,9,9.22,2735,0
2017-05-11,9.23,9.335,9.23,9.25,10173,0
2017-05-12,8.72,9.3565,8.31,9.23,1172,0
2017-05-15,9.54,9.54,8.59,9.43,3749,0
2017-05-16,9.6,9.8,9.56,9.7403,8226,0
2017-05-17,9.371,9.51,9.05,9.51,1148,0
2017-05-18,9.7265,9.8545,9.64,9.68,3911,0
2017-05-19,9.95,9.95,9.7001,9.7001,1948,0
2017-05-22,9.7899,9.79,9.7899,9.79,301,0
2017-05-23,9.71,9.71,9.71,9.71,100,0
2017-05-24,9.7,9.71,9.48,9.54,3125,0
2017-05-26,9.95,9.95,9.43,9.43,10946,0
2017-05-30,9.4055,9.51,9.34,9.48,7071,0
2017-05-31,9.67,9.71,9.66,9.71,1531,0
2017-06-01,9.95,10.08,9.95,10.03,6201,0
2017-06-02,10.03,10.04,9.9,9.91,1608,0
2017-06-05,9.44,9.78,9.44,9.78,774,0
2017-06-06,9.41,9.7155,9.41,9.7155,461,0
2017-06-07,9.6,9.62,9.52,9.52,5047,0
2017-06-08,9.1548,9.51,9.1548,9.51,743,0
2017-06-09,9.2755,9.2755,9.13,9.1985,2665,0
2017-06-12,9.171,9.171,9.08,9.08,2600,0
2017-06-13,9.2,9.2,9.2,9.2,100,0
2017-06-15,9.2,9.2,9.12,9.12,840,0
2017-06-16,9.215,9.215,9.04,9.04,605,0
2017-06-19,9.05,9.12,8.85,9.12,1387,0
2017-06-20,9.15,9.15,9.09,9.09,372,0
2017-06-21,8.7039,8.9,8.7,8.9,1951,0
2017-06-23,8.4022,8.6885,8.4022,8.6885,863,0
2017-06-26,8.55,8.55,8.55,8.55,220,0
2017-06-27,9.03,9.03,9,9,201,0
2017-06-28,8.8,9.48,8.55,8.89,2623,0
2017-06-29,9.01,9.01,8.92,9.01,695,0
2017-07-03,8.942,8.942,8.942,8.942,507,0
2017-07-05,8.8,8.8,8.8,8.8,315,0
2017-07-06,8.96,9.0193,8.95,9.0193,788,0
2017-07-07,8.81,8.81,8.81,8.81,118,0
2017-07-11,9.05,9.2205,9.04,9.2205,6346,0
2017-07-12,8.86,9.15,8.86,9.15,589,0
2017-07-13,8.99,9.0892,8.92,8.9262,6133,0
2017-07-14,9.06,9.33,9,9,8414,0
2017-07-17,9,9.0633,8.98,9.0633,5231,0
2017-07-18,8.95,9.1153,8.95,9.1153,848,0
2017-07-20,8.89,8.9445,8.89,8.9445,729,0
2017-07-21,8.91,9.29,8.91,9.2,4849,0
2017-07-24,9.2,9.2,9.13,9.13,882,0
2017-07-25,9.05,9.09,9.05,9.09,2363,0
2017-07-26,9.1,9.1,8.9,9,5981,0
2017-07-27,8.91,8.9233,8.91,8.9233,208,0
2017-07-28,8.91,9.2,8.89,9.1,1306,0
2017-08-01,8.85,8.85,8.85,8.85,391,0
2017-08-02,8.86,8.9431,8.8,8.86,27239,0
2017-08-03,8.6,8.87,8.6,8.831,4683,0
2017-08-04,8.95,9.01,8.95,9.01,1100,0
2017-08-07,8.96,9.075,8.96,9,1547,0
2017-08-08,8.99,9.22,8.93,9.2,5056,0
2017-08-09,9.2,9.21,8.82,8.82,1902,0
2017-08-10,8.59,8.9584,8.59,8.89,1870,0
2017-08-11,8.73,8.73,8.12,8.7,4539,0
2017-08-14,8.53,9.14,8.53,9.14,11902,0
2017-08-16,9,9,9,9,510,0
2017-08-17,9.05,9.24,9.05,9.24,5240,0
2017-08-18,8.72,9.2,8.72,9.171,748,0
2017-08-22,9,9.08,8.99,9.01,2409,0
2017-08-23,9.1,9.1,9,9.01,1463,0
2017-08-24,9.06,9.126,9,9.02,2758,0
2017-08-25,8.7,9.18,8.7,9.18,1013,0
2017-08-28,8.5739,8.5739,8.5739,8.5739,137,0
2017-08-29,9.25,9.29,9.2101,9.2101,4094,0
2017-08-30,9.3,9.3,9.2249,9.3,1712,0
2017-09-01,9.399,9.46,9.39,9.39,2638,0
2017-09-07,9.087,9.087,9.087,9.087,151,0
2017-09-12,8.96,9.17,8.93,9.15,2914,0
2017-09-14,9.2,9.2,9.2,9.2,178,0
2017-09-18,8.655,9.333,8.655,9.31,2762,0
2017-09-19,9.4,9.54,9.21,9.54,2825,0
2017-09-20,9.07,9.07,8.9,8.9,289,0
2017-09-21,9.2,9.2,9.2,9.2,1193,0
2017-09-25,9.4814,9.4814,9.4367,9.4367,268,0
2017-09-26,10,10,9.15,9.1607,1474,0
2017-09-27,8.85,9.3,8.85,8.97,1530,0
2017-09-28,9.27,9.27,9.24,9.24,1121,0
2017-10-02,9.01,9.36,8.92,9.36,609,0
2017-10-03,8.92,9.36,8.92,9.36,238,0
2017-10-04,8.86,9.35,8.86,9.2201,2118,0
2017-10-10,9.5,9.6,9.46,9.4789,2296,0
2017-10-11,9.5,9.5,9.5,9.5,122,0
2017-10-12,8.82,9.6,8.82,9.6,1366,0
2017-10-13,9.45,9.6,9.45,9.6,2038,0
2017-10-17,9.63,9.94,9.63,9.6882,572,0
2017-10-19,9.94,9.94,9.94,9.94,195,0
2017-10-20,9.75,9.75,9.75,9.75,768,0
2017-10-23,9.4,10.02,9.4,9.99,6338,0
2017-10-24,9.59,10.05,9.59,10.05,2582,0
2017-10-25,9.9,10.1513,9.9,10.1513,5319,0
2017-10-26,10,10.33,10,10.22,2923,0
2017-10-27,10.22,10.45,10.1904,10.44,3169,0
2017-10-30,10.5,10.5,10,10.4479,982,0
2017-10-31,9.9,10.5,9.9,10.31,5264,0
2017-11-01,9.93,10.48,9.93,10.48,425,0
2017-11-02,9.99,9.99,9.99,9.99,178,0
2017-11-06,9.94,10.22,9.94,10.22,308,0
2017-11-07,9.56,10.5,9.45,9.7,2909,0
2017-11-08,9.98,10.2308,9.44,9.57,4841,0
2017-11-09,9.52,9.56,9.3,9.45,10213,0
2017-11-10,9.17,9.51,9.17,9.3,403,0
