Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.6572,3.677,3.6473,3.6473,23512,0
2005-02-28,3.6275,3.6869,3.6275,3.6572,28016,0
2005-03-01,3.6078,3.6869,3.6078,3.6671,23381,0
2005-03-02,3.6572,3.6869,3.6078,3.6572,39962,0
2005-03-03,3.5782,3.6671,3.5782,3.6572,26578,0
2005-03-04,3.5782,3.6869,3.5782,3.6869,19971,0
2005-03-07,3.5782,3.8055,3.5782,3.6671,37306,0
2005-03-08,3.6572,3.6671,3.6275,3.6275,12363,0
2005-03-09,3.677,3.7067,3.6374,3.6374,8227,0
2005-03-10,3.6572,3.7462,3.6473,3.6671,40854,0
2005-03-11,3.6572,3.677,3.6572,3.6671,8094,0
2005-03-14,3.6671,3.8055,3.6572,3.8055,81077,0
2005-03-15,3.8055,3.8747,3.7067,3.8747,43206,0
2005-03-16,3.8549,3.8747,3.7362,3.8352,19526,0
2005-03-17,3.8549,3.9241,3.8252,3.9142,44996,0
2005-03-18,3.8747,3.9439,3.7857,3.8549,24665,0
2005-03-21,3.8747,3.8845,3.7758,3.7758,9349,0
2005-03-22,3.8647,4.0032,3.8055,3.8252,17239,0
2005-03-23,3.9043,3.9043,3.7857,3.8055,22870,0
2005-03-24,3.9439,4.0724,3.9142,4.0427,41907,0
2005-03-28,4.0427,4.1514,3.9637,4.0724,35976,0
2005-03-29,4.2009,4.2009,4.0328,4.0822,39962,0
2005-03-30,4.0921,4.1712,4.0724,4.1514,46467,0
2005-03-31,4.0822,4.2502,4.0822,4.2009,53188,0
2005-04-01,4.1613,4.2502,4.0724,4.1712,19678,0
2005-04-04,4.3294,4.3887,4.1613,4.1712,36683,0
2005-04-05,4.1712,4.2997,4.1119,4.2502,33406,0
2005-04-06,4.2502,4.5468,4.2502,4.2502,151664,0
2005-04-07,4.5665,4.5665,4.3294,4.438,59312,0
2005-04-08,4.3985,4.4875,4.3985,4.4677,25798,0
2005-04-11,4.4776,4.527,4.4084,4.4084,16728,0
2005-04-12,4.4084,4.4084,4.0921,4.2009,79955,0
2005-04-13,4.1119,4.3392,4.1119,4.3195,8337,0
2005-04-14,4.5369,4.5369,4.2404,4.2404,32447,0
2005-04-15,4.2305,4.2305,3.9537,3.9637,33181,0
2005-04-18,3.9537,3.9932,3.934,3.934,8296,0
2005-04-19,3.8845,4.1712,3.8747,4.013,31920,0
2005-04-20,4.0427,4.2009,3.8055,3.8055,11358,0
2005-04-21,3.9637,4.0427,3.8747,3.8944,61036,0
2005-04-22,3.8352,3.9932,3.8352,3.9834,28482,0
2005-04-25,3.9537,4.2305,3.934,4.2206,20861,0
2005-04-26,4.3985,4.4183,4.1415,4.2997,44755,0
2005-04-27,4.2799,4.4183,4.0032,4.2898,51751,0
2005-04-28,4.3294,4.3985,4.0724,4.1613,29158,0
2005-04-29,4.0427,4.2404,4.0032,4.0328,18684,0
2005-05-02,4.0328,4.1217,3.9834,4.0526,15176,0
2005-05-03,4.013,4.1217,4.013,4.1217,58729,0
2005-05-04,4.1514,4.4282,4.1217,4.3294,48824,0
2005-05-05,4.438,4.438,4.0526,4.2009,27694,0
2005-05-06,4.8927,4.8927,4.2799,4.3689,94127,0
2005-05-09,4.2305,4.5468,4.2206,4.3294,38560,0
2005-05-10,4.3294,4.4183,4.2799,4.3096,16153,0
2005-05-11,4.4974,4.4974,4.1613,4.3096,46866,0
2005-05-12,4.4479,4.4479,4.2009,4.2997,11327,0
2005-05-13,4.2009,4.3195,4.0328,4.3195,19424,0
2005-05-16,4.3985,4.3985,4.0724,4.2898,19020,0
2005-05-17,4.2305,4.2799,4.1119,4.2502,30148,0
2005-05-18,4.3985,4.3985,4.0625,4.1317,33993,0
2005-05-19,4.1317,4.2602,4.0526,4.2602,17742,0
2005-05-20,4.0427,4.2206,3.9834,4.191,58780,0
2005-05-23,4.0526,4.2009,4.0526,4.1514,21651,0
2005-05-24,4.6555,6.0097,4.5468,5.9306,1584316,0
2005-05-25,5.9306,6.4841,5.4859,6.2074,1014391,0
2005-05-26,6.2271,6.2271,5.8614,6.0097,236554,0
2005-05-27,5.9306,6.7707,5.8812,6.4249,513491,0
2005-05-31,6.494,6.751,6.1282,6.4545,221546,0
2005-06-01,6.1184,6.4545,6.0492,6.1777,172981,0
2005-06-02,6.1382,6.6719,5.98,6.2469,248166,0
2005-06-03,6.2567,6.2567,5.9306,6.0789,98374,0
2005-06-06,6.1382,6.5434,5.9702,6.2667,189882,0
2005-06-07,6.2567,6.5039,6.1777,6.2864,83860,0
2005-06-08,6.3062,6.3754,6.1184,6.2964,63883,0
2005-06-09,6.4149,6.5039,6.1777,6.2864,87672,0
2005-06-10,6.3457,7.3836,6.3161,7.2354,649713,0
2005-06-13,7.3639,7.6109,6.919,7.1662,269699,0
2005-06-14,7.176,7.2946,6.751,6.8399,169286,0
2005-06-15,6.8597,6.919,6.8004,6.8104,157935,0
2005-06-16,6.8104,6.9882,6.7214,6.8597,117038,0
2005-06-17,6.8894,6.9981,6.7707,6.7807,57736,0
2005-06-20,6.7707,7.1365,6.751,6.9684,57687,0
2005-06-21,7.0574,7.2057,6.8696,7.1266,159214,0
2005-06-22,7.0277,7.2057,6.9981,7.0673,86175,0
2005-06-23,7.2156,7.2156,6.5434,6.8399,141816,0
2005-06-24,7.3045,7.3045,6.3062,6.4051,199058,0
2005-06-27,6.3952,6.6621,5.9009,5.98,218975,0
2005-06-28,5.9997,6.3457,5.9997,6.2864,77306,0
2005-06-29,6.3062,6.4249,6.1876,6.2469,78103,0
2005-06-30,6.2667,6.4051,6.1481,6.1777,36623,0
2005-07-01,6.1282,6.1282,5.7527,5.9702,105470,0
2005-07-05,5.9306,6.1382,5.8812,6.0097,38014,0
2005-07-06,7.0969,7.3836,6.7807,6.8894,317312,0
2005-07-07,7.0871,7.1958,6.7905,7.0277,210104,0
2005-07-08,6.9487,7.2551,6.9487,7.1958,117406,0
2005-07-11,7.3639,7.3836,7.2156,7.3539,60679,0
2005-07-12,7.2946,7.4034,7.1859,7.3144,94289,0
2005-07-13,7.265,8.2732,7.265,7.9668,496729,0
2005-07-14,7.9569,8.1151,7.5615,7.6604,174021,0
2005-07-15,7.6604,8.2831,7.5319,8.1546,214509,0
2005-07-18,8.1546,8.9651,8.1546,8.5994,400246,0
2005-07-19,8.5796,8.9849,8.5401,8.8761,338378,0
2005-07-20,8.9651,8.9651,8.6488,8.9454,140032,0
2005-07-21,8.8464,8.9651,8.6784,8.7377,93838,0
2005-07-22,8.7377,8.8959,8.5994,8.7081,43284,0
2005-07-25,8.6784,8.7971,8.5994,8.7179,39570,0
2005-07-26,8.7179,8.8464,8.7081,8.7476,42155,0
2005-07-27,8.7279,8.8861,8.7279,8.8267,62826,0
2005-07-28,8.8959,8.8959,8.7971,8.8662,17106,0
2005-07-29,8.8959,8.8959,8.2831,8.3127,98408,0
2005-08-01,8.2929,8.8564,8.1249,8.2139,81308,0
2005-08-02,8.0459,8.1447,7.6801,8.0359,122649,0
2005-08-03,8.0063,8.4017,7.9074,8.3029,44015,0
2005-08-04,8.3819,8.461,8.0854,8.1546,39543,0
2005-08-05,8.1546,8.3127,8.1447,8.1546,28783,0
2005-08-08,8.204,8.2534,7.6999,7.7394,62405,0
2005-08-09,7.8185,7.8185,7.5417,7.5714,70738,0
2005-08-10,7.7987,7.8086,7.0475,7.0871,178004,0
2005-08-11,7.1167,8.3621,7.1167,8.1644,176783,0
2005-08-12,8.2534,8.7872,8.2534,8.6884,141883,0
2005-08-15,8.7179,8.7476,8.1744,8.3522,68852,0
2005-08-16,8.4017,8.4017,7.5417,7.6109,120101,0
2005-08-17,7.6109,7.7789,7.6109,7.6109,20951,0
2005-08-18,7.6109,7.7394,7.6109,7.6504,14382,0
2005-08-19,7.7889,7.7889,7.3045,7.3342,50550,0
2005-08-22,7.5022,7.6209,7.3639,7.5813,30637,0
2005-08-23,7.4429,7.5615,7.3836,7.5516,50987,0
2005-08-24,7.6109,7.6109,7.2946,7.3639,44815,0
2005-08-25,7.3243,7.4924,6.9092,6.9586,97027,0
2005-08-26,8.4709,8.7476,7.7987,7.9964,894500,0
2005-08-29,7.9569,8.0359,7.7987,7.9174,147409,0
2005-08-30,7.9272,8.2831,7.9272,7.947,137729,0
2005-08-31,7.9272,7.9272,7.3243,7.3441,165241,0
2005-09-01,7.2551,7.4528,7.2551,7.2551,166506,0
2005-09-02,7.1662,7.3441,7.1662,7.2156,35163,0
2005-09-06,7.1958,7.4627,7.1958,7.3836,37216,0
2005-09-07,7.3441,7.4132,7.176,7.2452,53986,0
2005-09-08,7.3342,7.3639,7.265,7.2847,36721,0
2005-09-09,7.2847,7.2847,7.1958,7.2254,44645,0
2005-09-12,7.2156,7.2156,6.8399,7.0969,141141,0
2005-09-13,7.0574,7.1167,6.7214,6.8499,131902,0
2005-09-14,6.8301,6.8301,6.6719,6.6719,88821,0
2005-09-15,6.6719,6.7016,6.5929,6.6225,17189,0
2005-09-16,6.6225,6.7707,6.5929,6.6324,16830,0
2005-09-19,6.7214,6.7214,6.5434,6.5632,39076,0
2005-09-20,6.4347,6.5434,6.1679,6.3852,116908,0
2005-09-21,6.3457,6.3457,5.6835,6.1481,155371,0
2005-09-22,5.9602,6.0097,5.9602,5.9997,38886,0
2005-09-23,5.98,6.2864,5.98,6.2271,34706,0
2005-09-26,6.1679,6.3655,6.0294,6.2271,35566,0
2005-09-27,6.2567,6.2567,6.1184,6.1579,25873,0
2005-09-28,6.2667,6.3457,6.1777,6.2567,75266,0
2005-09-29,6.3754,6.3852,6.0789,6.3655,56052,0
2005-09-30,6.3655,6.3655,6.1282,6.1382,41156,0
2005-10-03,6.0294,6.069,5.7329,5.8515,118545,0
2005-10-04,6.5137,6.919,6.2074,6.4545,230340,0
2005-10-05,6.4249,6.4249,6.0097,6.0789,79756,0
2005-10-06,6.069,6.2074,5.7132,5.7329,109507,0
2005-10-07,5.8021,5.9899,5.5254,5.8614,75467,0
2005-10-10,6.0492,6.069,5.5154,5.6439,33916,0
2005-10-11,5.7329,5.7329,5.466,5.5154,42611,0
2005-10-12,5.5649,5.5649,5.0607,5.1892,99351,0
2005-10-13,5.0805,5.2881,5.0607,5.2782,29386,0
2005-10-14,5.4166,5.4166,5.1399,5.2289,46771,0
2005-10-17,5.0707,5.5154,5.0707,5.5154,33698,0
2005-10-18,5.6242,5.6341,5.466,5.5649,9622,0
2005-10-19,5.3277,5.4957,5.0607,5.466,24111,0
2005-10-20,5.4859,5.6539,5.4859,5.6044,32405,0
2005-10-21,5.4166,5.7824,5.4166,5.6736,10558,0
2005-10-24,5.6637,5.6934,5.4462,5.5056,57470,0
2005-10-25,5.5056,5.6934,5.3375,5.387,40371,0
2005-10-26,5.3375,5.5451,5.3375,5.3474,11939,0
2005-10-27,5.3969,5.4364,5.2189,5.2881,22466,0
2005-10-28,5.3474,5.3474,5.1892,5.298,20719,0
2005-10-31,5.2684,5.5154,5.2684,5.4166,27773,0
2005-11-01,5.3574,5.4562,5.2189,5.3177,17169,0
2005-11-02,5.3079,5.3177,5.2782,5.2881,20942,0
2005-11-03,5.2684,5.3079,5.2684,5.2881,19299,0
2005-11-04,5.2782,5.3079,5.2585,5.298,10682,0
2005-11-07,5.2585,5.4562,5.1892,5.4562,38519,0
2005-11-08,5.5747,5.5847,5.4364,5.4364,14028,0
2005-11-09,5.6143,5.7922,5.466,5.7922,87480,0
2005-11-10,5.812,5.8911,5.723,5.8911,41824,0
2005-11-11,5.9306,5.9306,5.7626,5.8911,28348,0
2005-11-14,5.9306,6.3161,5.8911,6.2567,66075,0
2005-11-15,6.3161,6.3161,5.4364,5.5254,143153,0
2005-11-16,5.6439,5.8021,5.5847,5.723,139736,0
2005-11-17,5.7724,5.7724,5.555,5.6143,17007,0
2005-11-18,5.6835,5.6835,5.555,5.6637,16572,0
2005-11-21,5.6835,5.6835,5.4265,5.5056,27039,0
2005-11-22,5.4265,5.5154,5.2486,5.3277,60054,0
2005-11-23,5.3177,5.3177,5.209,5.2782,35288,0
2005-11-25,5.3177,5.3177,5.2387,5.3079,5260,0
2005-11-28,5.2684,5.6044,5.2585,5.6044,41749,0
2005-11-29,5.6341,5.6341,5.4759,5.5747,80438,0
2005-11-30,5.5747,5.6044,5.3079,5.387,32981,0
2005-12-01,5.4462,5.6044,5.2782,5.4759,70287,0
2005-12-02,5.5254,6.2469,5.4562,5.9702,67813,0
2005-12-05,6.3457,6.3457,6.0492,6.069,53877,0
2005-12-06,6.1876,6.2567,5.5649,5.6835,55959,0
2005-12-07,5.6341,5.6835,5.5747,5.6835,35887,0
2005-12-08,5.6143,5.8515,5.6143,5.7132,33811,0
2005-12-09,5.6044,5.6835,5.5154,5.5154,18638,0
2005-12-12,5.4462,5.5056,5.3079,5.466,47135,0
2005-12-13,5.6736,5.6736,5.4364,5.4759,19372,0
2005-12-14,5.5451,5.5451,5.3177,5.3574,32961,0
2005-12-15,5.4462,5.4462,5.2387,5.3672,15475,0
2005-12-16,5.4364,5.4462,5.387,5.4067,10876,0
2005-12-19,5.3277,5.4462,5.2486,5.2684,32540,0
2005-12-20,5.1892,5.298,5.1102,5.1794,27723,0
2005-12-21,5.1497,5.4859,5.1497,5.3474,51981,0
2005-12-22,5.3375,5.3375,5.0707,5.1794,35857,0
2005-12-23,5.1892,5.4364,5.1892,5.2881,9985,0
2005-12-27,5.1794,5.2585,5.1794,5.1892,30098,0
2005-12-28,5.9306,6.2469,5.6044,5.7132,856549,0
2005-12-29,6.0097,6.5336,5.9306,6.3556,776410,0
2005-12-30,6.4149,6.4446,5.98,6.1481,198702,0
2006-01-03,6.3457,6.5731,6.1777,6.5632,151711,0
2006-01-04,6.5731,6.5731,6.1085,6.1777,130888,0
2006-01-05,6.0492,6.1282,6.0492,6.0887,70218,0
2006-01-06,6.0789,6.3655,6.069,6.1777,83751,0
2006-01-09,6.1777,6.1777,5.9602,5.9997,63525,0
2006-01-10,6.1777,6.1777,5.9602,5.9997,44697,0
2006-01-11,5.9702,6.0492,5.9602,6.0097,23340,0
2006-01-12,5.9602,6.0097,5.6835,5.812,101982,0
2006-01-13,5.7626,5.9009,5.7032,5.7032,31282,0
2006-01-17,5.6835,5.6934,5.6242,5.6242,38607,0
2006-01-18,5.6539,5.6539,5.555,5.6341,18680,0
2006-01-19,5.723,5.723,5.5847,5.6242,20729,0
2006-01-20,5.6044,5.7329,5.5945,5.6143,28435,0
2006-01-23,5.5847,5.7032,5.5649,5.5945,24371,0
2006-01-24,5.6044,5.6044,5.4859,5.5056,24768,0
2006-01-25,5.4364,5.6539,5.4364,5.6242,39570,0
2006-01-26,5.6539,5.6539,5.4859,5.5254,33233,0
2006-01-27,5.4759,5.6143,5.4759,5.5352,26043,0
2006-01-30,5.6539,5.6736,5.5254,5.6143,49087,0
2006-01-31,5.6736,5.723,5.6143,5.6439,38333,0
2006-02-01,5.6637,5.723,5.6143,5.6736,13219,0
2006-02-02,5.723,5.9602,5.723,5.8911,57058,0
2006-02-03,5.8911,5.9207,5.7724,5.8911,24212,0
2006-02-06,5.8911,6.0394,5.8417,5.8417,14902,0
2006-02-07,5.8417,5.8417,5.7626,5.7922,13861,0
2006-02-08,5.7922,5.7922,5.7724,5.7922,5184,0
2006-02-09,5.8021,5.9306,5.8021,5.9207,15615,0
2006-02-10,5.8317,5.8614,5.7329,5.7824,13998,0
2006-02-13,5.6835,5.7329,5.3969,5.5254,20837,0
2006-02-14,5.5154,5.6143,5.4957,5.6143,12444,0
2006-02-15,5.6439,5.6835,5.5847,5.5945,11540,0
2006-02-16,5.5847,5.6341,5.5352,5.5847,3237,0
2006-02-17,5.5451,5.6539,5.4957,5.6242,21551,0
2006-02-21,5.6539,5.6934,5.5451,5.6934,28637,0
2006-02-22,5.5945,5.7329,5.5254,5.5747,22480,0
2006-02-23,5.5451,5.6539,5.5451,5.555,12701,0
2006-02-24,5.6835,5.7824,5.5649,5.6539,11655,0
2006-02-27,5.6539,5.723,5.5649,5.7132,10408,0
2006-02-28,5.6539,5.7032,5.6439,5.7032,3137,0
2006-03-01,5.6143,5.7824,5.6143,5.7724,21420,0
2006-03-02,5.7922,5.7922,5.555,5.6835,7790,0
2006-03-03,5.7724,5.8911,5.7428,5.8812,14978,0
2006-03-06,5.7922,6.5336,5.7922,6.3754,104127,0
2006-03-07,6.4347,6.5137,6.0887,6.1382,28900,0
2006-03-08,6.2766,6.3062,5.8515,5.8515,29170,0
2006-03-09,5.8515,6.2567,5.8515,6.1382,28575,0
2006-03-10,6.0196,6.2271,6.0196,6.1282,5422,0
2006-03-13,6.2271,6.2766,6.1579,6.1579,5484,0
2006-03-14,6.0394,6.2469,6.0294,6.1975,3778,0
2006-03-15,6.1876,6.1975,6.1777,6.1777,5463,0
2006-03-16,5.555,6.0492,5.555,5.9306,38896,0
2006-03-17,5.7527,5.9109,5.7527,5.8812,9053,0
2006-03-20,6.0097,6.0097,5.8911,5.9109,9156,0
2006-03-21,6.0196,6.0987,5.7329,5.9602,18734,0
2006-03-22,5.9702,5.9702,5.8911,5.9009,6880,0
2006-03-23,5.9207,5.9504,5.9207,5.9306,810,0
2006-03-24,5.8021,5.9109,5.8021,5.9109,10006,0
2006-03-27,5.723,6.1777,5.723,5.9997,8646,0
2006-03-28,5.8812,6.0097,5.7626,5.9602,5010,0
2006-03-29,6.0097,6.1481,5.9602,6.0394,21478,0
2006-03-30,6.1777,6.3161,6.0987,6.1679,83473,0
2006-03-31,6.1777,6.1777,6.0294,6.0591,11967,0
2006-04-03,6.1085,6.1777,6.069,6.0887,17015,0
2006-04-04,6.0591,6.069,5.8317,5.98,31976,0
2006-04-05,5.9306,5.9306,5.7922,5.8911,31780,0
2006-04-06,6.0196,6.2271,6.0196,6.0591,48588,0
2006-04-07,6.0492,6.069,6.0492,6.069,2833,0
2006-04-10,5.9306,5.9306,5.7824,5.8911,25698,0
2006-04-11,5.8515,5.8614,5.8317,5.8417,15481,0
2006-04-12,5.8515,5.9306,5.723,5.9306,5927,0
2006-04-13,6.0196,6.1282,5.8317,5.9306,12474,0
2006-04-17,5.9306,6.0097,5.812,5.812,16681,0
2006-04-18,5.8515,5.9899,5.7824,5.8911,31818,0
2006-04-19,5.9306,5.9306,5.812,5.8911,14336,0
2006-04-20,5.7824,5.9306,5.7626,5.8712,12779,0
2006-04-21,5.7724,5.9009,5.7626,5.8911,8537,0
2006-04-24,5.8812,5.9306,5.812,5.9306,13041,0
2006-04-25,5.8317,6.1282,5.8317,5.9997,26298,0
2006-04-26,5.9702,6.0097,5.9405,5.9899,9510,0
2006-04-27,5.9405,5.9405,5.8614,5.9009,15681,0
2006-04-28,5.8417,5.9504,5.812,5.8812,12673,0
2006-05-01,5.9997,6.069,5.8812,6.0394,12646,0
2006-05-02,5.9306,5.98,5.8911,5.9009,12302,0
2006-05-03,5.9702,6.0394,5.9009,5.9504,11029,0
2006-05-04,5.9504,5.9504,5.8515,5.8515,7689,0
2006-05-05,5.8317,5.98,5.812,5.9009,17866,0
2006-05-08,5.9306,5.9405,5.8614,5.9207,4644,0
2006-05-09,5.8614,5.9009,5.812,5.8614,7643,0
2006-05-10,5.8812,5.9405,5.8317,5.8317,7385,0
2006-05-11,5.8812,5.8812,5.6341,5.6439,32486,0
2006-05-12,5.6341,5.6439,5.466,5.5154,24105,0
2006-05-15,5.3079,5.8911,5.1892,5.6242,35654,0
2006-05-16,5.7626,5.7626,5.6341,5.6835,8994,0
2006-05-17,5.7626,5.7626,5.5154,5.555,27306,0
2006-05-18,5.555,5.7329,5.3474,5.3672,32569,0
2006-05-19,5.4067,5.5154,5.3969,5.4462,7926,0
2006-05-22,5.4364,5.4462,5.2289,5.3574,41371,0
2006-05-23,5.2782,5.4265,5.0607,5.2289,30614,0
2006-05-24,5.1892,5.3079,5.041,5.1992,23318,0
2006-05-25,5.1497,5.2782,5.0015,5.1794,23678,0
2006-05-26,5.1892,5.387,5.1892,5.3474,6547,0
2006-05-30,5.3375,5.3474,5.2486,5.2684,6649,0
2006-05-31,5.3375,5.4067,5.3277,5.3277,12620,0
2006-06-01,5.2881,5.3771,5.2189,5.2684,9878,0
2006-06-02,5.298,5.5649,5.2782,5.5154,12161,0
2006-06-05,5.4562,5.812,5.4562,5.812,17852,0
2006-06-06,5.7824,5.8317,5.7329,5.812,8296,0
2006-06-07,5.7626,5.8219,5.7032,5.8219,15076,0
2006-06-08,5.7329,5.7824,5.6934,5.6934,9184,0
2006-06-09,5.3079,5.9306,5.3079,5.9009,26057,0
2006-06-12,5.8515,6.0294,5.8515,5.9899,80238,0
2006-06-13,5.9602,6.1777,5.8911,6.1679,48293,0
2006-06-14,6.1679,6.1679,5.9306,6.1085,26270,0
2006-06-15,6.1481,6.1777,5.9899,6.1679,11171,0
2006-06-16,5.9306,6.0294,5.9306,5.98,35106,0
2006-06-19,5.9899,6.2667,5.9504,6.1481,60216,0
2006-06-20,6.4249,6.5137,6.2964,6.4149,58332,0
2006-06-21,6.494,6.5137,6.2271,6.2567,15054,0
2006-06-22,6.2567,6.4249,6.2567,6.3457,21649,0
2006-06-23,6.4149,6.4149,6.1481,6.2172,14898,0
2006-06-26,6.1777,6.2667,6.1777,6.2271,15521,0
2006-06-27,6.2567,6.2964,6.2567,6.2667,17866,0
2006-06-28,6.2567,6.2667,6.1777,6.1777,22158,0
2006-06-29,6.2567,6.2567,6.1382,6.1382,22047,0
2006-06-30,6.1382,6.3457,6.1382,6.3457,15505,0
2006-07-03,6.3062,6.326,6.2766,6.3062,8211,0
2006-07-05,6.2864,6.4249,6.2864,6.3161,28402,0
2006-07-06,6.3952,6.3952,6.2271,6.3457,28162,0
2006-07-07,6.3062,6.3161,6.2172,6.2172,4249,0
2006-07-10,6.2667,6.3556,6.0887,6.0987,21290,0
2006-07-11,6.0394,6.0394,6.0097,6.0097,12051,0
2006-07-12,6.0789,6.1282,6.0591,6.0591,13557,0
2006-07-13,6.0789,6.1085,6.0789,6.0887,4452,0
2006-07-14,6.1876,6.2567,6.1085,6.2469,12398,0
2006-07-17,6.1777,6.1876,6.0887,6.1382,8276,0
2006-07-18,6.2567,6.2864,6.1579,6.2667,12572,0
2006-07-19,6.2864,6.4249,6.2864,6.4249,32480,0
2006-07-20,6.4545,6.4545,6.4149,6.4249,26264,0
2006-07-21,6.4149,6.4149,6.3062,6.326,29074,0
2006-07-24,6.3655,6.4149,6.2469,6.3062,18929,0
2006-07-25,6.1975,6.3952,6.0294,6.3952,8751,0
2006-07-26,6.3161,6.3655,6.0591,6.2667,5981,0
2006-07-27,6.3457,6.3457,6.0887,6.1679,7278,0
2006-07-28,6.1184,6.4249,6.1184,6.4249,11875,0
2006-07-31,6.4249,6.8499,6.0492,6.5632,63265,0
2006-08-01,6.5731,6.5731,5.9306,6.3062,50869,0
2006-08-02,6.1382,6.2864,6.1382,6.2766,4249,0
2006-08-03,6.1282,6.3161,6.1282,6.1282,20733,0
2006-08-04,6.1382,6.3161,6.0789,6.3062,17482,0
2006-08-07,6.326,6.7016,6.2567,6.6422,45047,0
2006-08-08,6.6719,6.7214,6.4742,6.6126,35723,0
2006-08-09,6.5534,6.6324,6.1085,6.1282,28819,0
2006-08-10,6.1382,6.8004,6.1382,6.4347,58045,0
2006-08-11,6.4446,6.5829,6.3556,6.4347,19789,0
2006-08-14,6.5039,6.6719,6.4742,6.5137,24483,0
2006-08-15,6.6621,6.6621,6.2766,6.2766,14567,0
2006-08-16,6.326,6.6719,6.326,6.5632,53304,0
2006-08-17,6.6719,6.7707,6.4446,6.7114,29622,0
2006-08-18,6.8004,6.8399,6.6917,6.8202,27974,0
2006-08-21,6.919,7.1266,6.8202,7.0969,38240,0
2006-08-22,7.2452,7.4924,7.0673,7.4429,87605,0
2006-08-23,7.5615,7.6999,7.3144,7.3539,35290,0
2006-08-24,7.433,7.433,6.9981,7.2254,29557,0
2006-08-25,7.2847,7.6011,7.2156,7.3045,38184,0
2006-08-28,7.3639,7.6011,7.3144,7.3342,44681,0
2006-08-29,7.4132,7.5121,7.2057,7.4034,22768,0
2006-08-30,7.5121,7.522,7.265,7.3342,9542,0
2006-08-31,7.2749,7.4132,6.7114,7.1365,56378,0
2006-09-01,7.2156,7.2749,6.8104,7.1167,39748,0
2006-09-05,7.1167,7.1167,6.8202,6.8499,8984,0
2006-09-06,6.919,7.0673,6.7312,6.7707,35318,0
2006-09-07,6.8597,6.8597,6.7312,6.7312,8955,0
2006-09-08,6.8202,7.2156,6.4249,6.919,44595,0
2006-09-11,6.9882,7.1069,6.8202,7.0277,30235,0
2006-09-12,6.8301,7.0377,6.8301,7.0377,13921,0
2006-09-13,7.0179,7.1069,6.9586,7.0277,27139,0
2006-09-14,6.9289,6.9882,6.8696,6.8696,23981,0
2006-09-15,6.919,7.0179,6.919,6.9289,20274,0
2006-09-18,6.9289,7.0377,6.6225,7.0277,55376,0
2006-09-19,6.9784,7.0871,6.9289,6.9684,12892,0
2006-09-20,7.0969,7.0969,6.9784,7.008,8569,0
2006-09-21,6.9684,7.0377,6.9289,6.9289,11371,0
2006-09-22,6.9882,7.0179,6.8104,6.9289,16937,0
2006-09-25,6.919,6.919,6.751,6.7905,20651,0
2006-09-26,6.6719,6.919,6.6719,6.8795,23414,0
2006-09-27,6.8004,7.008,6.7905,6.8992,20785,0
2006-09-28,6.8399,6.9388,6.7707,6.919,43799,0
2006-09-29,6.919,6.919,6.7214,6.7707,15068,0
2006-10-02,6.8301,6.9289,6.7016,6.8499,12572,0
2006-10-03,6.5929,6.8696,6.4545,6.8202,12544,0
2006-10-04,6.7609,6.919,6.7609,6.8597,11260,0
2006-10-05,6.8894,6.8894,6.7312,6.8301,15449,0
2006-10-06,6.7411,7.0179,6.7411,6.9289,12432,0
2006-10-09,6.919,7.0673,6.7807,7.0475,28670,0
2006-10-10,7.3639,7.7098,7.2057,7.3441,143719,0
2006-10-11,7.3935,7.433,7.2354,7.2946,40172,0
2006-10-12,7.4132,7.5121,7.0475,7.3045,56121,0
2006-10-13,7.3144,7.3144,7.0574,7.1167,22813,0
2006-10-16,7.1167,7.3243,7.1167,7.3144,28238,0
2006-10-17,7.3539,7.4132,7.2156,7.3342,8157,0
2006-10-18,7.433,7.433,7.3144,7.4132,14721,0
2006-10-19,7.2156,7.3639,7.0673,7.3342,22116,0
2006-10-20,7.4132,7.4627,7.3441,7.3737,37751,0
2006-10-23,7.3639,7.6604,7.3639,7.5813,55543,0
2006-10-24,7.4132,7.6604,7.3639,7.5121,33593,0
2006-10-25,7.6604,7.9569,7.5912,7.8679,88365,0
2006-10-26,8.0261,8.2337,7.8679,8.0854,84719,0
2006-10-27,8.1447,8.4017,8.1052,8.3918,60327,0
2006-10-30,8.4017,8.7179,8.3325,8.5895,82914,0
2006-10-31,8.7476,8.7476,8.2633,8.4709,43233,0
2006-11-01,8.4017,8.5104,7.947,8.1644,28726,0
2006-11-02,8.2337,8.461,8.1744,8.4314,38941,0
2006-11-03,8.3522,8.6291,8.1546,8.1941,21596,0
2006-11-06,8.2337,8.3819,8.1249,8.1447,25208,0
2006-11-07,8.204,8.204,8.0557,8.1348,18259,0
2006-11-08,8.0261,8.1546,7.9074,8.0261,31228,0
2006-11-09,8.0063,8.0063,7.7789,7.9569,27291,0
2006-11-10,8.0063,8.2139,7.9964,8.0656,16189,0
2006-11-13,8.1348,8.7081,8.0755,8.4017,35302,0
2006-11-14,8.4511,8.6488,8.4511,8.4906,39805,0
2006-11-15,8.8464,8.8464,8.5006,8.5499,38546,0
2006-11-16,8.5599,8.5599,8.2139,8.3819,25224,0
2006-11-17,8.2831,8.3819,7.9964,8.2534,91904,0
2006-11-20,7.7592,8.2633,7.7592,8.1546,37074,0
2006-11-21,8.1546,8.5006,8.1052,8.4017,26442,0
2006-11-22,8.4116,8.4412,8.2436,8.2534,20000,0
2006-11-24,8.2633,8.4017,8.2633,8.3721,9789,0
2006-11-27,8.7872,8.7971,8.3325,8.4511,44111,0
2006-11-28,8.3424,8.4807,8.2337,8.4807,15186,0
2006-11-29,8.4807,8.5499,8.4314,8.5401,12210,0
2006-11-30,8.5499,8.7081,8.0557,8.6092,42940,0
2006-12-01,8.6587,8.7576,8.2633,8.4511,15782,0
2006-12-04,8.2929,9.3506,8.2929,9.3111,76160,0
2006-12-05,9.3901,9.4989,8.9947,9.4296,84074,0
2006-12-06,9.3901,10.003,9.3901,9.944,69274,0
2006-12-07,10.082,10.369,10.062,10.369,111493,0
2006-12-08,10.379,10.636,10.379,10.626,80373,0
2006-12-11,10.636,10.725,9.578,9.617,144047,0
2006-12-12,9.637,10.003,9.637,9.785,67694,0
2006-12-13,9.835,10.131,9.647,9.766,54540,0
2006-12-14,9.845,9.993,9.687,9.795,35878,0
2006-12-15,9.835,9.845,9.3901,9.4791,80044,0
2006-12-18,10.131,10.131,8.9058,8.9947,224355,0
2006-12-19,9.0146,9.1331,8.5006,8.9157,117662,0
2006-12-20,8.9849,8.9849,8.6982,8.9454,76844,0
2006-12-21,9.0442,9.4,8.9849,9.3704,76134,0
2006-12-22,9.3802,9.509,9.3604,9.3802,33114,0
2006-12-26,9.4396,9.598,9.1628,9.2319,17274,0
2006-12-27,9.2419,9.4396,9.1628,9.2814,44659,0
2006-12-28,9.2913,9.3704,9.1431,9.2023,17758,0
2006-12-29,9.1331,9.2814,9.0936,9.2419,22113,0
2007-01-03,9.3901,9.3901,8.9552,9.0442,30206,0
2007-01-04,8.9552,8.9552,8.6587,8.7872,48390,0
2007-01-05,8.8069,8.8366,8.5401,8.5895,56554,0
2007-01-08,8.5796,9.3901,8.5499,8.6389,28634,0
2007-01-09,8.6488,9.1431,8.5994,8.7476,63761,0
2007-01-10,8.6488,8.9552,8.6488,8.8464,37845,0
2007-01-11,8.9256,8.9552,8.6092,8.6092,40318,0
2007-01-12,8.5994,8.6982,8.4116,8.4314,51806,0
2007-01-16,8.5006,8.8564,8.5006,8.5895,24809,0
2007-01-17,8.7971,8.8564,8.6291,8.7377,26938,0
2007-01-18,8.8662,8.8662,8.6982,8.7279,15656,0
2007-01-19,8.7179,8.9849,8.7179,8.9256,19384,0
2007-01-22,8.9947,9.2913,8.9651,9.0442,54761,0
2007-01-23,9.0442,9.3111,8.9157,9.3111,34116,0
2007-01-24,9.3901,9.3901,9.1431,9.1431,24036,0
2007-01-25,8.8662,9.1034,8.8662,9.0442,19174,0
2007-01-26,9.1924,9.1924,8.5401,8.8959,38138,0
2007-01-29,8.8564,9.0343,8.6488,8.9849,10135,0
2007-01-30,8.8366,8.8959,8.6488,8.8366,27297,0
2007-01-31,8.7872,8.8464,8.7576,8.8267,6768,0
2007-02-01,8.9157,8.9947,8.8959,8.8959,10304,0
2007-02-02,8.9849,8.9849,8.7773,8.9454,11609,0
2007-02-05,9.0146,9.0244,8.8267,8.9552,16564,0
2007-02-06,9.1034,9.1331,8.8861,8.9552,12595,0
2007-02-07,8.9157,8.9354,8.7773,8.9256,11112,0
2007-02-08,8.8861,8.9849,8.8662,8.8761,51231,0
2007-02-09,8.8662,8.8861,8.8464,8.8761,19505,0
2007-02-12,8.8169,8.9849,8.8069,8.9157,18085,0
2007-02-13,8.8761,8.9256,8.8761,8.8861,18137,0
2007-02-14,8.9651,9.2913,8.8662,9.2913,32184,0
2007-02-15,9.3407,9.4889,9.3012,9.4791,48372,0
2007-02-16,9.617,9.617,9.3802,9.4494,24876,0
2007-02-20,9.3506,9.4593,8.9651,9.1924,18768,0
2007-02-21,9.3802,9.3901,9.1924,9.3802,23833,0
2007-02-22,9.3901,9.529,9.3209,9.4593,23767,0
2007-02-23,9.519,9.776,9.519,9.776,47054,0
2007-02-26,9.835,10.122,9.785,9.865,58655,0
2007-02-27,9.716,9.805,9.1529,9.2023,44546,0
2007-02-28,9.1431,9.3802,9.0046,9.3209,33311,0
2007-03-01,9.0046,9.3407,8.8959,9.2319,60399,0
2007-03-02,9.2221,9.2221,9.1034,9.1727,19256,0
2007-03-05,9.0244,9.0738,8.6587,8.9256,65024,0
2007-03-06,9.1331,9.1331,8.8564,9.0442,6405,0
2007-03-07,9.1134,9.1431,9.0541,9.0541,11653,0
2007-03-08,9.0046,9.3209,9.0046,9.1826,15122,0
2007-03-09,9.3308,9.3802,9.1134,9.2122,14422,0
2007-03-12,9.1924,9.1924,9.0442,9.0541,16759,0
2007-03-13,9.1034,9.3802,9.0442,9.1331,27047,0
2007-03-14,9.1431,9.1431,9.0343,9.0343,13471,0
2007-03-15,8.8564,9.0639,8.8564,9.0046,8568,0
2007-03-16,8.9947,9.0837,8.9947,9.0639,7444,0
2007-03-19,9.1431,9.1431,8.9749,8.9947,22467,0
2007-03-20,8.9947,9.1232,8.7971,8.9749,8777,0
2007-03-21,9.0442,9.0442,8.8564,8.9749,16918,0
2007-03-22,8.9749,9.0442,8.9256,9.0343,23574,0
2007-03-23,9.0936,9.0936,8.9157,8.9749,26777,0
2007-03-26,8.9058,8.9354,8.8564,8.8861,16317,0
2007-03-27,8.8564,8.8564,8.6982,8.7476,14244,0
2007-03-28,8.6686,8.7576,8.6488,8.6982,16742,0
2007-03-29,8.7476,8.9354,8.7476,8.8564,7942,0
2007-03-30,9.0046,9.0046,8.8464,8.8959,9975,0
2007-04-02,9.0639,9.1431,9.0146,9.1331,23923,0
2007-04-03,9.529,9.529,8.6488,8.8069,65739,0
2007-04-04,8.8662,9.0046,8.7081,8.7377,25495,0
2007-04-05,8.6982,8.7476,8.6587,8.6686,11121,0
2007-04-09,8.6686,8.8662,8.6389,8.6488,33909,0
2007-04-10,8.7081,8.8959,8.5994,8.5994,27070,0
2007-04-11,8.6291,8.7081,8.4511,8.5895,28659,0
2007-04-12,8.6488,8.6784,8.5499,8.6587,10703,0
2007-04-13,8.7279,8.8959,8.7279,8.8662,26119,0
2007-04-16,8.8662,9.0343,8.8662,8.9749,12576,0
2007-04-17,9.0046,9.1431,9.0046,9.1331,19743,0
2007-04-18,9.1431,9.538,9.0639,9.1331,34372,0
2007-04-19,9.2221,9.3111,9.0146,9.2419,15588,0
2007-04-20,9.2517,9.3209,9.0541,9.3111,17064,0
2007-04-23,9.3111,9.4791,9.0541,9.0738,16647,0
2007-04-24,9.1628,9.2319,8.9749,9.0244,38748,0
2007-04-25,9.0738,9.1232,8.8169,8.9157,22988,0
2007-04-26,8.8662,8.9947,8.8564,8.8959,8220,0
2007-04-27,8.8169,8.9651,8.7971,8.9157,18489,0
2007-04-30,8.8464,8.8959,8.8464,8.8861,14446,0
2007-05-01,8.8464,8.8959,8.8464,8.8662,12913,0
2007-05-02,8.8464,9.1134,8.8464,8.9552,17930,0
2007-05-03,9.0046,9.0639,8.9256,9.0343,13705,0
2007-05-04,9.0244,9.0244,8.9947,8.9947,15259,0
2007-05-07,8.9354,9.0244,8.9354,9.0146,9508,0
2007-05-08,8.9256,9.1134,8.9256,9.1134,13128,0
2007-05-09,8.8959,9.0837,8.8464,8.9256,25579,0
2007-05-10,8.8564,9.0639,8.8464,8.9947,21873,0
2007-05-11,8.9552,8.9552,8.8169,8.8662,13829,0
2007-05-14,8.8464,9.1134,8.8464,8.9849,24323,0
2007-05-15,9.1924,9.4593,8.9947,9.1431,54633,0
2007-05-16,9.1232,9.1826,8.9947,9.1134,19760,0
2007-05-17,9.1924,9.2616,9.0936,9.2616,19980,0
2007-05-18,9.2221,9.766,9.0442,9.3308,84530,0
2007-05-21,9.4396,9.558,9.2913,9.3604,37367,0
2007-05-22,9.4396,9.627,9.4099,9.617,16181,0
2007-05-23,9.667,9.865,9.588,9.835,35878,0
2007-05-24,9.884,10.112,9.845,10.013,35614,0
2007-05-25,10.003,10.122,9.884,10.042,20061,0
2007-05-29,10.042,10.062,9.963,10.003,13497,0
2007-05-30,9.904,10.122,9.904,10.062,11417,0
2007-05-31,10.131,10.131,9.795,9.904,32626,0
2007-06-01,9.865,9.884,9.785,9.785,12980,0
2007-06-04,9.835,9.963,9.687,9.874,18915,0
2007-06-05,9.874,10.102,9.825,10.102,17956,0
2007-06-06,9.884,10.082,9.795,9.983,30230,0
2007-06-07,9.904,10.033,9.874,9.924,22148,0
2007-06-08,10.033,10.062,9.944,9.963,21324,0
2007-06-11,10.072,10.626,10.013,10.596,77121,0
2007-06-12,10.458,10.507,9.874,9.894,66409,0
2007-06-13,9.874,10.547,9.835,10.477,86797,0
2007-06-14,10.556,10.626,10.201,10.23,31217,0
2007-06-15,10.052,10.25,9.983,10.042,30203,0
2007-06-18,10.27,10.507,10.131,10.359,50545,0
2007-06-19,10.211,10.26,10.033,10.033,21620,0
2007-06-20,10.131,10.823,10.131,10.309,108090,0
2007-06-21,10.28,10.29,9.993,10.013,31944,0
2007-06-22,10.082,10.329,10.033,10.102,34618,0
2007-06-25,10.033,10.477,10.033,10.092,35121,0
2007-06-26,10.082,10.448,9.934,10.369,45237,0
2007-06-27,10.566,11.268,10.527,11.229,173674,0
2007-06-28,11.12,11.456,10.962,11.169,86244,0
2007-06-29,11.08,11.318,11.08,11.159,27639,0
2007-07-02,11.308,12.682,11.12,12.395,141472,0
2007-07-03,12.543,13.334,12.415,13.285,103926,0
2007-07-05,13.294,14.056,13.146,13.591,162679,0
2007-07-06,13.65,13.799,12.968,13.601,86012,0
2007-07-09,13.601,14.075,12.603,12.652,150942,0
2007-07-10,12.504,12.79,12.168,12.504,71340,0
2007-07-11,13.126,13.126,12.553,12.978,67329,0
2007-07-12,12.978,13.838,12.958,13.057,152960,0
2007-07-13,12.929,13.364,12.632,13.067,60149,0
2007-07-16,13.176,13.591,12.751,13.423,89851,0
2007-07-17,13.571,14.708,13.571,14.263,243345,0
2007-07-18,14.293,14.293,13.087,13.69,81306,0
2007-07-19,13.472,13.937,12.949,13.66,98754,0
2007-07-20,13.631,14.006,13.502,13.749,32506,0
2007-07-23,13.66,13.749,13.255,13.502,44127,0
2007-07-24,13.561,13.571,12.958,13.008,39488,0
2007-07-25,12.958,13.314,12.168,12.593,64941,0
2007-07-26,12.395,12.86,12.187,12.553,43997,0
2007-07-27,12.662,12.85,11.96,12.118,45374,0
2007-07-30,12.355,12.721,11.456,12.019,76615,0
2007-07-31,12.227,12.286,11.822,11.93,38828,0
2007-08-01,11.752,12.474,11.752,12.296,58455,0
2007-08-02,12.593,13.047,12.425,12.899,81883,0
2007-08-03,13.156,13.779,12.8,13.057,100445,0
2007-08-06,13.097,13.265,12.138,12.474,51082,0
2007-08-07,12.593,12.593,11.673,11.822,83580,0
2007-08-08,11.861,12.375,11.693,12.019,87999,0
2007-08-09,11.861,12.346,11.723,12.009,67070,0
2007-08-10,11.99,12.059,11.189,11.614,72093,0
2007-08-13,11.861,12.257,11.693,12.089,48565,0
2007-08-14,11.98,12.207,11.733,11.792,57390,0
2007-08-15,11.545,12.148,10.962,11.604,53203,0
2007-08-16,11.673,12.158,11.298,11.98,61328,0
2007-08-17,12.158,12.346,11.772,12.009,50181,0
2007-08-20,12.039,12.158,11.397,11.792,37863,0
2007-08-21,12.158,12.276,11.802,12.108,40744,0
2007-08-22,12.316,13.047,12.207,12.731,92285,0
2007-08-23,12.879,13.285,12.86,12.929,91793,0
2007-08-24,13.126,13.631,12.701,13.591,78017,0
2007-08-27,13.71,14.145,13.631,13.838,81851,0
2007-08-28,13.937,14.036,13.354,13.433,65716,0
2007-08-29,13.383,13.957,13.344,13.68,49501,0
2007-08-30,13.551,14.036,13.542,13.591,38389,0
2007-08-31,13.64,14.332,13.64,13.996,127761,0
2007-09-04,14.332,17.298,14.332,16.626,422595,0
2007-09-05,16.784,17.159,16.626,16.833,399179,0
2007-09-06,17.12,17.545,16.695,17.041,207447,0
2007-09-07,17.041,17.041,15.163,15.528,447169,0
2007-09-10,16.27,16.289,15.41,15.489,238887,0
2007-09-11,15.647,16.201,15.499,15.845,175030,0
2007-09-12,15.815,15.825,15.054,15.143,159654,0
2007-09-13,15.331,15.479,14.827,15.35,112421,0
2007-09-14,15.054,15.914,15.054,15.192,180048,0
2007-09-17,15.044,15.667,15.044,15.143,99298,0
2007-09-18,15.222,15.321,14.836,15.182,94723,0
2007-09-19,15.271,15.667,15.093,15.42,122089,0
2007-09-20,15.212,16.942,15.192,16.902,305932,0
2007-09-21,16.922,17.199,16.507,16.932,155520,0
2007-09-24,17.268,17.268,16.448,16.675,87672,0
2007-09-25,16.744,16.744,15.924,16.428,63839,0
2007-09-26,16.705,16.873,16.181,16.527,80268,0
2007-09-27,16.606,16.942,16.003,16.497,88378,0
2007-09-28,16.458,16.942,16.23,16.635,65676,0
2007-10-01,16.803,19.838,16.803,19.67,579609,0
2007-10-02,19.818,20.51,18.691,19.037,392391,0
2007-10-03,18.632,19.027,18.276,18.434,163195,0
2007-10-04,18.187,18.444,17.219,18.306,199402,0
2007-10-05,18.632,19.166,18.069,18.681,132697,0
2007-10-08,18.681,19.067,18.286,18.929,109992,0
2007-10-09,19.176,19.482,18.968,19.047,83434,0
2007-10-10,19.472,19.472,19.087,19.205,57027,0
2007-10-11,19.265,19.423,17.822,18.128,153606,0
2007-10-12,17.92,18.77,17.92,18.237,91376,0
2007-10-15,18.197,18.721,17.565,17.683,129901,0
2007-10-16,17.347,17.446,16.803,17.041,119357,0
2007-10-17,17.199,17.416,16.853,17.001,78728,0
2007-10-18,17.288,17.911,16.952,17.397,87560,0
2007-10-19,17.308,17.713,16.141,16.438,128578,0
2007-10-22,15.825,16.21,14.688,15.736,170771,0
2007-10-23,15.795,16.556,15.667,16.24,88089,0
2007-10-24,16.24,16.537,15.687,15.983,91257,0
2007-10-25,16.092,16.26,15.756,15.924,45565,0
2007-10-26,16.27,16.388,15.568,15.795,69418,0
2007-10-29,15.815,15.815,15.341,15.499,98032,0
2007-10-30,15.37,15.775,14.827,15.37,92554,0
2007-10-31,15.588,15.815,15.163,15.37,64372,0
2007-11-01,15.252,15.578,14.856,14.925,65206,0
2007-11-02,14.876,15.261,14.362,15.202,91603,0
2007-11-05,14.916,15.163,14.599,14.955,116842,0
2007-11-06,15.044,15.182,14.51,14.619,51879,0
2007-11-07,14.402,14.767,14.036,14.293,80009,0
2007-11-08,14.184,14.273,13.532,13.957,98687,0
2007-11-09,13.551,13.937,13.126,13.512,100148,0
2007-11-12,13.166,13.601,12.85,12.85,107667,0
2007-11-13,12.85,13.453,12.85,13.344,96258,0
2007-11-14,13.542,13.69,13.334,13.561,40138,0
2007-11-15,12.385,12.385,9.904,10.477,569084,0
2007-11-16,10.566,11.367,10.566,11.239,172023,0
2007-11-19,11.268,11.347,9.697,9.904,276102,0
2007-11-20,9.934,10.349,9.756,9.894,112283,0
2007-11-21,10.013,10.329,9.756,9.785,57960,0
2007-11-23,9.904,10.141,9.884,10.003,56901,0
2007-11-26,9.894,10.013,9.509,9.558,99203,0
2007-11-27,9.795,10.072,9.627,9.884,76468,0
2007-11-28,10.033,10.042,9.637,9.904,56097,0
2007-11-29,9.874,10.379,9.647,10.27,48178,0
2007-11-30,10.082,10.418,9.944,10.062,90958,0
2007-12-03,9.934,10.458,9.934,10.29,51017,0
2007-12-04,10.141,10.725,10.141,10.626,63116,0
2007-12-05,10.932,11.07,10.596,10.902,60094,0
2007-12-06,11.061,12.603,10.764,12.603,183992,0
2007-12-07,12.701,13.235,12.326,12.879,152457,0
2007-12-10,12.879,12.988,11.812,12.079,84701,0
2007-12-11,12.138,12.346,11.723,11.832,89761,0
2007-12-12,12.187,12.405,11.219,11.377,59496,0
2007-12-13,11.318,11.515,10.972,11.169,51235,0
2007-12-14,10.942,11.169,10.883,10.902,44660,0
2007-12-17,10.804,10.902,10.458,10.705,42107,0
2007-12-18,10.823,10.942,10.379,10.379,55778,0
2007-12-19,10.398,11.861,10.398,11.851,76950,0
2007-12-20,12.118,12.118,11.268,11.673,57680,0
2007-12-21,11.822,11.921,11.268,11.634,20361,0
2007-12-24,11.654,11.861,10.952,11.535,14954,0
2007-12-26,11.397,12.751,11.07,12.612,43969,0
2007-12-27,12.484,12.751,12.158,12.701,63282,0
2007-12-28,12.83,12.83,12.019,12.148,44552,0
2007-12-31,11.98,12.019,11.693,11.693,30419,0
2008-01-02,11.614,11.614,10.448,10.477,136285,0
2008-01-03,10.507,11.219,10.507,10.626,44176,0
2008-01-04,10.477,10.833,10.161,10.379,69666,0
2008-01-07,10.547,11.051,10.27,10.804,78777,0
2008-01-08,10.873,10.922,10.636,10.705,33741,0
2008-01-09,10.645,10.794,10.211,10.547,60457,0
2008-01-10,10.547,10.725,10.339,10.566,27161,0
2008-01-11,10.379,10.695,10.309,10.339,47396,0
2008-01-14,10.428,10.784,10.329,10.398,28496,0
2008-01-15,10.329,10.566,10.003,10.131,39852,0
2008-01-16,9.963,10.428,9.785,10.29,75377,0
2008-01-17,10.438,10.438,9.706,9.716,40117,0
2008-01-18,9.736,9.944,9.736,9.884,30819,0
2008-01-22,9.4198,9.637,9.1431,9.538,58895,0
2008-01-23,9.4889,9.697,9.1529,9.548,80874,0
2008-01-24,9.697,9.835,9.3704,9.637,42903,0
2008-01-25,9.805,9.973,9.647,9.894,41649,0
2008-01-28,10.033,10.033,9.519,9.785,32784,0
2008-01-29,9.934,10.28,9.934,10.131,35938,0
2008-01-30,10.161,10.25,9.894,10.082,45726,0
2008-01-31,9.993,10.27,9.677,10.151,26621,0
2008-02-01,10.28,10.379,9.954,10.329,43602,0
2008-02-04,10.398,11.001,10.398,10.606,47676,0
2008-02-05,10.487,10.764,10.329,10.764,52359,0
2008-02-06,10.744,10.873,10.013,10.013,32376,0
2008-02-07,9.924,10.329,9.795,10.052,37226,0
2008-02-08,9.983,10.24,9.736,9.944,23671,0
2008-02-11,9.973,9.983,9.608,9.884,43314,0
2008-02-12,9.914,10.29,9.785,9.795,29629,0
2008-02-13,9.874,10.309,9.874,10.171,22111,0
2008-02-14,10.003,10.171,9.855,10.141,32000,0
2008-02-15,10.003,10.28,9.697,9.904,26205,0
2008-02-19,10.003,10.201,9.845,10.033,21300,0
2008-02-20,9.884,10.042,9.865,10.042,29412,0
2008-02-21,10.092,10.092,9.519,9.637,37921,0
2008-02-22,9.766,9.776,9.3506,9.627,46455,0
2008-02-25,9.805,10.112,9.766,9.993,34081,0
2008-02-26,9.934,10.033,9.815,10.003,26118,0
2008-02-27,9.884,10.092,9.795,10.023,21149,0
2008-02-28,9.963,10.784,9.954,10.754,74050,0
2008-02-29,10.626,10.626,10.131,10.319,23800,0
2008-03-03,10.28,10.468,9.993,10.408,44358,0
2008-03-04,10.24,10.379,9.983,10.379,29854,0
2008-03-05,10.379,10.764,10.25,10.596,46285,0
2008-03-06,10.626,10.695,10.28,10.379,25457,0
2008-03-07,10.211,10.339,10.102,10.181,18675,0
2008-03-10,10.112,10.675,9.3012,9.3111,68020,0
2008-03-11,9.3901,10.22,9.3901,10.191,46417,0
2008-03-12,10.171,10.171,9.3407,9.3604,67528,0
2008-03-13,9.2913,10.112,9.2913,9.598,40452,0
2008-03-14,9.548,9.627,9.2715,9.568,27200,0
2008-03-17,9.2913,9.558,9.1826,9.3901,27307,0
2008-03-18,9.4198,9.667,9.4198,9.588,24519,0
2008-03-19,9.687,9.884,9.1727,9.637,36875,0
2008-03-20,9.548,9.706,9.2023,9.697,20609,0
2008-03-24,9.568,9.993,9.509,9.608,40143,0
2008-03-25,9.687,10.24,9.687,10.24,49171,0
2008-03-26,10.27,10.27,9.795,10.131,27187,0
2008-03-27,10.033,10.092,9.924,9.983,50862,0
2008-03-28,9.973,10.428,9.845,10.082,48958,0
2008-03-31,10.25,10.626,9.983,10.556,76784,0
2008-04-01,10.556,10.962,10.28,10.586,59479,0
2008-04-02,10.507,11.061,10.507,10.873,36298,0
2008-04-03,10.972,11.189,10.912,10.982,39291,0
2008-04-04,11.199,11.851,11.189,11.792,51235,0
2008-04-07,11.861,12.642,11.318,12.405,153656,0
2008-04-08,12.454,12.454,11.466,11.654,67187,0
2008-04-09,11.565,12.168,11.327,12.148,52637,0
2008-04-10,12.029,12.296,11.861,11.911,20544,0
2008-04-11,11.654,12.622,11.654,12.178,30675,0
2008-04-14,12.266,12.79,12.227,12.741,51585,0
2008-04-15,12.682,12.85,12.632,12.84,73261,0
2008-04-16,12.741,13.037,12.692,12.85,44065,0
2008-04-17,12.85,13.522,12.85,13.285,52577,0
2008-04-18,13.186,13.324,13.166,13.186,30032,0
2008-04-21,13.888,13.888,12.86,13.324,56706,0
2008-04-22,13.314,13.314,13.008,13.156,22139,0
2008-04-23,12.949,13.324,12.899,13.265,31726,0
2008-04-24,13.265,13.294,13.196,13.285,11053,0
2008-04-25,13.215,13.304,12.721,13.196,25109,0
2008-04-28,13.028,13.294,12.355,13.037,70676,0
2008-04-29,13.037,13.037,12.365,12.701,26482,0
2008-04-30,12.603,12.78,12.375,12.593,35237,0
2008-05-01,12.711,12.85,12.563,12.84,12580,0
2008-05-02,12.612,12.83,12.415,12.444,11290,0
2008-05-05,12.454,12.504,12.355,12.355,26373,0
2008-05-06,12.355,12.425,12.079,12.227,29641,0
2008-05-07,12.148,12.148,11.752,11.752,25454,0
2008-05-08,11.861,12.019,11.861,11.95,26503,0
2008-05-09,11.871,12.168,11.861,11.96,17065,0
2008-05-12,12.009,12.029,11.911,11.96,14571,0
2008-05-13,12.098,12.098,11.881,12.039,18226,0
2008-05-14,12.098,12.118,11.614,11.664,31542,0
2008-05-15,11.792,12.603,11.792,12.543,30734,0
2008-05-16,12.069,12.672,11.94,12.533,36230,0
2008-05-19,12.603,13.097,12.108,12.86,64529,0
2008-05-20,12.622,12.869,12.059,12.514,18878,0
2008-05-21,12.454,13.265,12.454,12.85,38259,0
2008-05-22,12.86,13.077,12.484,12.85,30851,0
2008-05-23,12.721,12.85,12.365,12.543,19727,0
2008-05-27,12.533,12.78,12.365,12.78,12221,0
2008-05-28,12.879,12.879,12.464,12.632,11086,0
2008-05-29,12.474,12.771,12.415,12.771,19852,0
2008-05-30,12.603,12.85,12.405,12.78,31107,0
2008-06-02,12.751,12.85,12.573,12.78,15092,0
2008-06-03,12.672,12.701,12.365,12.365,24705,0
2008-06-04,12.355,12.573,12.108,12.533,22764,0
2008-06-05,12.435,12.692,12.108,12.603,22236,0
2008-06-06,12.731,12.731,12.257,12.405,17543,0
2008-06-09,12.415,12.583,12.355,12.454,24311,0
2008-06-10,12.504,12.504,12.128,12.355,17306,0
2008-06-11,12.444,12.504,12.197,12.197,18678,0
2008-06-12,12.118,12.237,11.812,12.158,27227,0
2008-06-13,12.306,12.306,12.009,12.257,10921,0
2008-06-16,12.089,12.336,12.019,12.336,10613,0
2008-06-17,12.266,12.415,12.257,12.375,11829,0
2008-06-18,12.444,12.454,12.257,12.266,16869,0
2008-06-19,12.257,12.306,12.079,12.266,19036,0
2008-06-20,12.257,12.583,11.832,11.832,12169,0
2008-06-23,12.405,12.464,12.009,12.029,18535,0
2008-06-24,12.276,12.454,11.861,12.079,14189,0
2008-06-25,12.108,12.316,11.683,12.079,13216,0
2008-06-26,12.217,12.632,12.148,12.168,25003,0
2008-06-27,12.029,12.276,11.644,11.673,442431,0
2008-06-30,11.683,12.286,11.614,11.752,40692,0
2008-07-01,11.466,11.792,11.248,11.733,34480,0
2008-07-02,11.466,11.466,10.883,11.061,47180,0
2008-07-03,10.952,10.952,10.24,10.715,20080,0
2008-07-07,10.566,10.715,10.052,10.28,41215,0
2008-07-08,10.418,10.675,10.23,10.507,39209,0
2008-07-09,10.586,10.636,10.131,10.29,49428,0
2008-07-10,10.299,10.873,10.181,10.843,51321,0
2008-07-11,10.962,11.347,10.813,11.08,16307,0
2008-07-14,10.893,11.159,10.873,10.982,13164,0
2008-07-15,10.823,11.594,10.754,11.397,19708,0
2008-07-16,11.565,11.723,11.288,11.723,15562,0
2008-07-17,11.802,11.911,11.327,11.911,15028,0
2008-07-18,11.901,11.911,8.9157,11.673,13448,0
2008-07-21,11.851,11.95,11.496,11.822,16039,0
2008-07-22,11.575,12.049,11.575,12.049,13641,0
2008-07-23,12.059,12.247,11.812,12.158,19827,0
2008-07-24,12.089,12.316,12.089,12.316,11184,0
2008-07-25,12.346,12.8,12.286,12.78,19943,0
2008-07-28,12.751,12.85,12.553,12.553,12312,0
2008-07-29,12.464,13.008,12.464,13.008,19852,0
2008-07-30,13.225,13.245,13.008,13.245,27079,0
2008-07-31,13.245,13.403,13.047,13.215,26155,0
2008-08-01,13.037,13.413,12.998,13.186,15583,0
2008-08-04,13.354,13.354,13.097,13.176,28027,0
2008-08-05,13.393,13.532,13.344,13.512,24739,0
2008-08-06,13.443,13.67,13.443,13.601,21085,0
2008-08-07,13.621,13.838,13.492,13.799,26199,0
2008-08-08,13.611,14.708,13.611,14.708,56668,0
2008-08-11,14.807,15.301,14.678,15.024,52533,0
2008-08-12,14.757,15.281,14.085,14.846,35583,0
2008-08-13,14.827,14.827,14.659,14.659,18657,0
2008-08-14,14.036,14.827,13.838,14.599,30123,0
2008-08-15,14.085,14.154,12.168,12.405,135925,0
2008-08-18,12.257,12.405,11.96,12.276,57191,0
2008-08-19,11.99,12.276,11.565,11.832,48539,0
2008-08-20,11.772,11.871,11.021,11.318,58865,0
2008-08-21,11.159,11.496,10.982,11.239,18290,0
2008-08-22,11.525,11.822,11.288,11.802,11081,0
2008-08-25,10.873,11.357,10.873,11.229,25218,0
2008-08-26,11.169,11.496,11.169,11.278,15358,0
2008-08-27,11.486,11.545,11.11,11.179,14527,0
2008-08-28,11.09,11.456,11.09,11.219,37920,0
2008-08-29,11.169,11.634,11.169,11.189,33059,0
2008-09-02,11.476,12.355,11.476,12.276,62728,0
2008-09-03,11.93,12.415,11.911,12.257,27198,0
2008-09-04,12.355,12.355,11.456,11.496,14950,0
2008-09-05,11.693,11.693,11.189,11.347,39316,0
2008-09-08,11.851,12.207,11.08,11.496,25759,0
2008-09-09,11.555,12.029,11.555,11.733,11526,0
2008-09-10,12.019,12.296,11.762,11.861,28956,0
2008-09-11,11.733,12.138,11.654,11.94,27728,0
2008-09-12,12.049,12.178,11.911,12.019,17442,0
2008-09-15,12.019,12.237,11.673,11.723,20853,0
2008-09-16,11.683,12.197,10.952,11.812,41089,0
2008-09-17,11.387,11.891,10.922,11.021,46282,0
2008-09-18,11.327,11.98,11.09,11.861,65297,0
2008-09-19,12.543,12.731,11.486,12.306,110023,0
2008-09-22,12.197,12.346,11.822,11.861,12850,0
2008-09-23,11.851,11.891,11.347,11.802,24485,0
2008-09-24,11.802,12.158,11.802,12.039,24755,0
2008-09-25,12.079,12.286,11.466,12.217,17439,0
2008-09-26,11.94,12.158,11.515,12.108,24871,0
2008-09-29,11.97,12.355,10.982,11.377,27748,0
2008-09-30,11.377,12.079,11.377,11.565,34841,0
2008-10-01,11.575,11.752,10.626,11.07,41142,0
2008-10-02,11.08,11.367,10.566,10.734,33941,0
2008-10-03,10.883,11.219,10.586,10.823,13632,0
2008-10-06,10.645,11.169,10.606,11.1,70550,0
2008-10-07,11.1,11.1,10.23,10.27,20868,0
2008-10-08,10.003,10.813,8.5104,9.667,91974,0
2008-10-09,9.776,10.477,9.3704,9.3704,40398,0
2008-10-10,9.0244,9.617,8.4511,9.617,64958,0
2008-10-13,9.637,10.764,9.4,10.764,34763,0
2008-10-14,11.13,11.13,10.082,10.764,19781,0
2008-10-15,10.715,10.715,10.102,10.102,12812,0
2008-10-16,10.191,10.675,9.894,10.675,31872,0
2008-10-17,10.329,10.873,10.329,10.369,20498,0
2008-10-20,10.596,10.972,10.596,10.972,16166,0
2008-10-21,10.853,11.179,10.576,10.645,12223,0
2008-10-22,10.477,10.922,10.122,10.122,19471,0
2008-10-23,10.082,10.418,9.716,9.865,14945,0
2008-10-24,8.9947,9.973,8.9947,9.4593,29656,0
2008-10-27,9.3704,9.3704,9.0046,9.0639,24677,0
2008-10-28,9.0936,9.1431,8.5302,9.0837,35204,0
2008-10-29,9.2913,9.3802,8.8069,8.8959,15298,0
2008-10-30,9.2715,9.588,9.0541,9.3901,32672,0
2008-10-31,9.568,10.23,9.2023,9.884,13546,0
2008-11-03,9.884,10.873,9.884,10.774,35231,0
2008-11-04,10.863,10.972,9.845,10.527,19318,0
2008-11-05,10.398,10.487,9.766,9.766,10477,0
2008-11-06,9.766,9.973,9.766,9.766,11178,0
2008-11-07,9.874,9.934,9.1924,9.647,26748,0
2008-11-10,9.805,10.131,8.9058,9.627,10189,0
2008-11-11,9.558,9.874,9.1826,9.637,15208,0
2008-11-12,9.4989,9.736,8.9651,9.0343,13343,0
2008-11-13,8.8959,9.608,8.4017,9.529,66158,0
2008-11-14,9.2419,9.608,8.8959,9.2419,21290,0
2008-11-17,9.1529,9.4791,9.1529,9.2814,8672,0
2008-11-18,9.2913,9.2913,8.3522,8.3522,14712,0
2008-11-19,8.2831,8.5006,7.2254,7.2254,31550,0
2008-11-20,7.176,7.4034,6.5929,6.5929,23859,0
2008-11-21,6.6819,6.9586,5.9109,6.5632,44668,0
2008-11-24,6.8202,6.919,6.6719,6.8202,32536,0
2008-11-25,6.919,6.919,5.3672,5.9602,138595,0
2008-11-26,5.9702,6.6225,5.4462,6.5336,62859,0
2008-11-28,6.5829,6.919,6.5829,6.7214,14771,0
2008-12-01,6.8795,7.3639,6.1876,6.237,46618,0
2008-12-02,6.4051,7.1662,6.4051,6.5829,35451,0
2008-12-03,6.6225,7.1464,6.4249,7.0475,44352,0
2008-12-04,6.9487,7.2156,6.7114,6.7114,26586,0
2008-12-05,6.6027,7.2551,6.6027,7.0574,19428,0
2008-12-08,7.176,8.4017,6.919,7.8976,75239,0
2008-12-09,8.0359,8.5994,7.7296,7.8779,30677,0
2008-12-10,7.9272,8.4214,7.9272,8.4214,13703,0
2008-12-11,8.3029,8.5994,8.1842,8.4511,28109,0
2008-12-12,8.2929,8.6191,8.2732,8.5104,13196,0
2008-12-15,8.5302,8.8366,8.2929,8.3721,18120,0
2008-12-16,8.5302,8.8959,8.4214,8.8959,31288,0
2008-12-17,8.6587,9.3901,8.6587,9.1924,52120,0
2008-12-18,9.519,9.884,9.2419,9.2419,45111,0
2008-12-19,9.677,9.884,9.2517,9.3111,49734,0
2008-12-22,9.3308,9.548,8.8959,9.2814,29476,0
2008-12-23,9.3111,9.3111,8.9749,9.0738,8025,0
2008-12-24,9.1232,9.1232,8.4116,8.8169,11347,0
2008-12-26,9.2517,9.2517,8.4017,8.4017,24646,0
2008-12-29,8.5006,8.9454,8.5006,8.7872,20068,0
2008-12-30,8.7773,8.8959,8.7773,8.8366,5108,0
2008-12-31,8.7773,9.3209,8.7773,8.8761,54093,0
2009-01-02,8.8861,9.1331,8.6784,9.0936,22730,0
2009-01-05,9.1331,9.608,9.1331,9.3012,23115,0
2009-01-06,9.4198,9.519,8.9651,9.2616,8563,0
2009-01-07,9.1529,9.1628,8.8959,9.0046,7391,0
2009-01-08,9.0046,9.2616,8.9454,9.2517,9496,0
2009-01-09,9.2221,9.2814,8.9454,8.9552,12873,0
2009-01-12,8.9157,9.3901,8.5302,8.5302,20084,0
2009-01-13,8.5006,8.8959,8.4511,8.5006,10059,0
2009-01-14,8.4511,8.6587,8.1644,8.1644,8467,0
2009-01-15,8.1644,8.1644,7.7889,7.9767,11154,0
2009-01-16,8.1348,8.1348,7.522,8.0063,9143,0
2009-01-20,7.8976,7.8976,7.4824,7.4824,9757,0
2009-01-21,7.5319,7.5319,6.9684,7.1167,30306,0
2009-01-22,7.1662,7.1662,6.8202,6.8301,22878,0
2009-01-23,6.8202,7.3144,6.7214,7.3045,36672,0
2009-01-26,7.3539,7.9767,7.0475,7.7197,12270,0
2009-01-27,7.7197,7.7197,7.4824,7.5714,8518,0
2009-01-28,7.8679,7.8779,7.6604,7.8284,15202,0
2009-01-29,7.7889,7.8976,7.6307,7.7691,7678,0
2009-01-30,7.7296,7.8581,7.3144,7.3144,20510,0
2009-02-02,7.3144,7.5912,7.1464,7.4924,17655,0
2009-02-03,7.522,7.8482,7.522,7.8086,12875,0
2009-02-04,7.7889,7.9866,7.7889,7.9174,11678,0
2009-02-05,8.0952,8.0952,7.9074,7.9964,19498,0
2009-02-06,7.9074,8.0952,7.9074,8.0557,6116,0
2009-02-09,7.9074,8.7971,7.8581,8.6092,19523,0
2009-02-10,8.3721,8.5203,7.9964,8.204,13892,0
2009-02-11,8.3522,8.7476,8.3522,8.6982,8786,0
2009-02-12,8.5599,8.8169,8.461,8.6884,13218,0
2009-02-13,8.6982,8.9454,8.6982,8.9354,17464,0
2009-02-17,8.6884,8.8564,8.5796,8.5796,6501,0
2009-02-18,8.6884,8.6884,8.461,8.461,6385,0
2009-02-19,8.5006,8.7872,8.5006,8.6784,10886,0
2009-02-20,8.5203,8.5994,8.5006,8.5203,11684,0
2009-02-23,8.5006,8.5302,8.1447,8.1941,22918,0
2009-02-24,8.1546,8.5796,8.0261,8.4017,17129,0
2009-02-25,8.4807,8.5697,8.204,8.2534,11015,0
2009-02-26,8.3029,8.5599,8.1941,8.1941,8935,0
2009-02-27,8.2139,8.3029,8.1249,8.1941,13177,0
2009-03-02,8.1052,8.1249,7.5516,7.5615,23296,0
2009-03-03,7.5121,7.6999,7.1266,7.2354,28207,0
2009-03-04,7.3045,7.5121,7.2452,7.3045,16013,0
2009-03-05,7.1859,7.3342,7.1464,7.1562,11308,0
2009-03-06,6.3556,6.9092,6.3556,6.7411,45979,0
2009-03-09,6.6719,6.6719,6.3359,6.4051,17730,0
2009-03-10,6.6422,6.6422,5.9997,6.4841,28942,0
2009-03-11,6.7411,6.7411,6.4149,6.4742,13276,0
2009-03-12,6.5039,7.3045,6.5039,7.1859,23572,0
2009-03-13,6.7016,6.7016,6.1282,6.4742,35520,0
2009-03-16,6.5929,6.9981,6.5731,6.6819,23518,0
2009-03-17,6.7411,6.919,6.6324,6.8696,12175,0
2009-03-18,6.8597,7.2551,6.7707,7.2551,7840,0
2009-03-19,7.2847,7.5319,7.1562,7.522,13617,0
2009-03-20,7.5714,7.5714,6.6819,6.6819,31571,0
2009-03-23,6.8795,7.3441,6.8795,7.3441,18263,0
2009-03-24,7.0969,7.4132,7.0969,7.1662,14265,0
2009-03-25,7.2254,7.7691,7.1859,7.7691,14983,0
2009-03-26,7.8086,7.9866,7.8086,7.9272,15194,0
2009-03-27,7.8284,7.8679,7.3243,7.8086,15756,0
2009-03-30,7.8086,7.9074,7.5022,7.5022,18111,0
2009-03-31,7.9074,7.9074,7.3243,7.9074,15926,0
2009-04-01,7.0277,7.1958,6.494,7.0871,53056,0
2009-04-02,7.1069,7.3045,6.9289,7.3045,34389,0
2009-04-03,7.3935,7.5912,7.1464,7.5912,27268,0
2009-04-06,7.4726,7.7789,7.4726,7.6801,6982,0
2009-04-07,7.5714,7.7987,7.0277,7.3045,10826,0
2009-04-08,7.7987,7.8086,7.6209,7.6801,18762,0
2009-04-09,7.9272,7.9272,7.7098,7.9074,19576,0
2009-04-13,7.9074,7.9074,7.4528,7.8086,15248,0
2009-04-14,7.6801,7.8877,7.3737,7.6011,19040,0
2009-04-15,7.7098,8.0063,7.3935,7.9569,12836,0
2009-04-16,8.0557,8.4511,8.0557,8.4214,22349,0
2009-04-17,8.4709,8.4906,8.1941,8.3721,11091,0
2009-04-20,8.4116,8.4906,8.0952,8.1744,19528,0
2009-04-21,8.1249,8.7279,8.1249,8.7081,19832,0
2009-04-22,8.5697,8.8464,8.3522,8.4709,14836,0
2009-04-23,8.461,8.5796,8.1941,8.2139,10969,0
2009-04-24,8.2139,8.6291,8.2139,8.4906,10595,0
2009-04-27,8.3819,8.5006,8.1052,8.1249,18842,0
2009-04-28,8.0557,8.4314,8.0557,8.4214,9541,0
2009-04-29,8.4412,8.7971,8.4412,8.7872,5778,0
2009-04-30,8.7971,9.0146,8.7971,8.9157,31111,0
2009-05-01,8.8169,8.8564,8.5895,8.7773,10400,0
2009-05-04,8.7179,8.8267,8.6389,8.7872,11943,0
2009-05-05,8.7279,8.7476,8.5994,8.6686,13589,0
2009-05-06,8.6488,8.7872,8.4511,8.5401,13251,0
2009-05-07,8.5994,8.6488,7.8086,7.9668,54487,0
2009-05-08,8.0854,8.4116,7.9272,8.3522,15182,0
2009-05-11,8.1842,8.3522,7.9074,8.1744,9716,0
2009-05-12,8.204,8.3819,8.204,8.3522,7475,0
2009-05-13,8.204,8.5499,8.204,8.4214,20492,0
2009-05-14,8.4709,8.6884,8.2732,8.6488,7852,0
2009-05-15,8.6884,8.7081,8.2139,8.6488,13845,0
2009-05-18,8.6982,9.0936,8.3918,9.0936,14848,0
2009-05-19,10.23,11.357,9.884,10.675,72633,0
2009-05-20,10.626,11.061,10.171,10.299,52564,0
2009-05-21,10.23,10.556,10.171,10.537,15921,0
2009-05-22,10.537,10.556,9.993,10.181,29643,0
2009-05-26,10.319,10.813,10.033,10.804,22215,0
2009-05-27,10.774,10.853,10.418,10.616,14792,0
2009-05-28,10.744,10.873,10.477,10.744,20386,0
2009-05-29,10.873,11.09,10.636,11.09,22572,0
2009-06-01,11.189,11.407,11.08,11.308,26846,0
2009-06-02,11.278,11.654,11.08,11.654,25840,0
2009-06-03,11.614,11.743,11.367,11.743,19909,0
2009-06-04,11.762,12.098,11.634,12.079,24862,0
2009-06-05,12.207,12.306,11.624,12.138,17241,0
2009-06-08,11.96,12.286,11.565,12.158,15311,0
2009-06-09,12.237,12.355,11.871,12.247,18561,0
2009-06-10,12.355,12.355,11.97,12.237,19474,0
2009-06-11,12.336,12.682,12.118,12.632,27899,0
2009-06-12,12.454,12.721,12.454,12.721,14037,0
2009-06-15,12.553,12.82,11.96,12.543,32056,0
2009-06-16,12.761,12.82,12.148,12.207,17040,0
2009-06-17,12.178,12.662,11.654,12.257,17865,0
2009-06-18,12.237,12.533,12.158,12.405,10533,0
2009-06-19,12.514,12.603,12.148,12.257,29996,0
2009-06-22,12.247,12.296,11.545,11.664,40259,0
2009-06-23,11.723,12.197,11.466,12,20249,0
2009-06-24,12.227,12.761,11.772,12.128,18536,0
2009-06-25,12.089,12.425,12.039,12.395,13128,0
2009-06-26,12.336,13.107,11.486,13.107,213588,0
2009-06-29,12.731,13.344,12.405,13.008,36060,0
2009-06-30,13.077,13.186,12.751,12.751,20416,0
2009-07-01,12.869,13.591,12.227,13.294,21758,0
2009-07-02,13.156,13.838,13.097,13.601,24972,0
2009-07-06,13.591,13.789,13.008,13.67,26769,0
2009-07-07,13.631,13.838,13.107,13.463,23885,0
2009-07-08,13.7,14.135,13.64,13.808,35746,0
2009-07-09,13.907,14.698,13.907,14.382,47232,0
2009-07-10,14.332,14.579,14.125,14.56,28515,0
2009-07-13,14.579,14.767,14.322,14.599,38655,0
2009-07-14,14.728,14.728,14.125,14.52,42166,0
2009-07-15,14.52,14.52,13.047,13.215,84748,0
2009-07-16,13.215,13.314,11.881,12.217,108375,0
2009-07-17,12.247,12.771,12.168,12.474,60784,0
2009-07-20,12.692,12.86,12.553,12.603,21817,0
2009-07-21,12.603,12.603,12.286,12.603,33624,0
2009-07-22,12.346,12.978,12.336,12.711,49921,0
2009-07-23,12.642,13.215,12.504,12.751,35085,0
2009-07-24,12.652,12.899,12.138,12.8,21657,0
2009-07-27,12.692,12.869,12.168,12.435,16931,0
2009-07-28,12.8,12.8,12.197,12.444,19301,0
2009-07-29,12.355,12.444,12.148,12.247,20914,0
2009-07-30,12.415,12.711,12.108,12.642,18100,0
2009-07-31,12.662,13.334,12.662,12.889,22126,0
2009-08-03,13.018,13.018,12.543,12.652,16736,0
2009-08-04,12.543,12.8,12.425,12.603,7924,0
2009-08-05,12.642,12.642,12.178,12.207,13233,0
2009-08-06,12.059,12.435,11.911,11.99,14228,0
2009-08-07,12.276,12.484,12.049,12.237,11394,0
2009-08-10,12.019,12.662,11.97,12.019,16282,0
2009-08-11,11.99,12.543,11.99,12.039,17665,0
2009-08-12,12.009,12.82,12.009,12.197,13677,0
2009-08-13,12.217,12.484,12.138,12.385,10764,0
2009-08-14,13.71,14.085,13.037,13.047,129408,0
2009-08-17,13.047,13.215,12.553,12.889,31336,0
2009-08-18,12.879,13.561,12.86,12.899,15123,0
2009-08-19,13.631,13.749,12.494,12.879,10595,0
2009-08-20,12.919,13.344,12.879,13.196,20369,0
2009-08-21,13.364,13.66,13.245,13.611,32419,0
2009-08-24,13.591,13.986,13.591,13.749,27783,0
2009-08-25,13.947,13.947,13.542,13.66,22371,0
2009-08-26,13.611,13.789,13.492,13.7,17927,0
2009-08-27,13.591,13.591,12.375,13.018,100782,0
2009-08-28,13.186,13.304,12.751,12.751,15868,0
2009-08-31,12.692,13.008,12.355,12.761,33385,0
2009-09-01,12.731,13.156,12.059,12.158,27364,0
2009-09-02,12.118,12.533,11.911,12,54755,0
2009-09-03,12.019,12.108,10.902,11.733,42568,0
2009-09-04,11.743,12.138,11.664,11.881,22726,0
2009-09-08,11.911,12.395,11.911,12.168,17701,0
2009-09-09,11.891,12.207,11.891,12.089,9983,0
2009-09-10,12.039,12.563,11.822,11.97,47257,0
2009-09-11,11.98,12.079,11.565,11.802,21638,0
2009-09-14,11.614,12.039,11.575,11.624,31706,0
2009-09-15,11.565,11.99,11.565,11.772,18454,0
2009-09-16,11.772,11.96,11.683,11.871,22919,0
2009-09-17,11.891,11.921,11.565,11.861,25961,0
2009-09-18,11.861,11.861,11.446,11.505,56442,0
2009-09-21,11.397,11.911,11.159,11.822,47744,0
2009-09-22,11.762,12.326,11.762,11.832,51864,0
2009-09-23,11.881,11.95,11.397,11.397,23374,0
2009-09-24,11.397,11.683,11.229,11.397,19773,0
2009-09-25,11.337,11.387,10.912,11.061,48911,0
2009-09-28,11.07,11.357,10.547,11.248,22324,0
2009-09-29,11.288,11.318,10.952,11.08,9212,0
2009-09-30,11.041,11.14,10.675,10.863,26836,0
2009-10-01,10.873,10.873,10.092,10.141,30604,0
2009-10-02,10.042,10.665,9.756,10.072,169571,0
2009-10-05,10.131,10.982,10.131,10.477,45595,0
2009-10-06,10.685,10.962,10.675,10.873,40964,0
2009-10-07,10.823,11.318,10.823,11.041,29689,0
2009-10-08,11.159,11.535,10.863,11.318,29670,0
2009-10-09,11.367,11.752,11.367,11.723,23175,0
2009-10-12,11.703,12,11.496,11.683,38323,0
2009-10-13,11.703,11.703,11.436,11.436,22426,0
2009-10-14,11.604,11.921,11.367,11.673,17333,0
2009-10-15,11.664,11.832,11.486,11.654,13654,0
2009-10-16,11.624,11.871,11.367,11.802,20493,0
2009-10-19,11.841,12.355,11.308,12.237,62373,0
2009-10-20,12.187,12.187,11.772,11.851,9332,0
2009-10-21,11.98,12.049,11.496,11.515,15632,0
2009-10-22,11.535,11.762,11.268,11.466,18270,0
2009-10-23,11.496,11.792,11.456,11.565,15663,0
2009-10-26,11.604,11.752,11.278,11.308,6810,0
2009-10-27,11.466,12.207,11.288,11.644,30492,0
2009-10-28,11.693,12.059,11.535,11.683,23415,0
2009-10-29,11.575,12.158,11.357,12.079,31966,0
2009-10-30,11.911,12.148,11.614,11.901,26642,0
2009-11-02,11.436,12.158,11.436,11.812,25345,0
2009-11-03,11.703,11.762,11.13,11.387,29515,0
2009-11-04,11.456,11.594,11.268,11.278,21249,0
2009-11-05,11.367,11.723,11.367,11.703,10166,0
2009-11-06,11.535,11.624,11.288,11.624,13458,0
2009-11-09,11.664,11.891,11.407,11.515,29868,0
2009-11-10,11.416,11.812,11.416,11.693,25427,0
2009-11-11,11.861,12.049,11.654,12.029,15554,0
2009-11-12,11.99,11.99,11.15,11.209,34221,0
2009-11-13,11.268,11.535,11.179,11.535,12911,0
2009-11-16,11.565,11.822,11.407,11.644,18013,0
2009-11-17,11.604,12.148,11.377,11.377,31454,0
2009-11-18,11.397,11.594,11.229,11.407,9996,0
2009-11-19,11.288,11.347,11.011,11.09,15388,0
2009-11-20,11.07,11.436,11.07,11.387,11729,0
2009-11-23,11.535,11.762,11.456,11.713,14506,0
2009-11-24,11.683,11.683,11.436,11.614,5734,0
2009-11-25,11.624,11.654,11.486,11.505,2369,0
2009-11-27,11.407,11.436,11.377,11.377,6274,0
2009-11-30,11.416,11.416,11.14,11.169,20994,0
2009-12-01,11.209,11.337,11.15,11.179,16959,0
2009-12-02,11.179,11.416,11.179,11.416,8624,0
2009-12-03,11.347,11.515,11.308,11.367,15193,0
2009-12-04,11.525,11.861,11.456,11.772,22921,0
2009-12-07,11.802,11.802,11.505,11.565,6913,0
2009-12-08,11.466,11.654,11.466,11.535,6083,0
2009-12-09,11.525,11.723,11.229,11.575,24865,0
2009-12-10,11.624,11.664,11.456,11.456,5560,0
2009-12-11,11.466,11.703,11.436,11.555,10031,0
2009-12-14,11.575,11.713,11.565,11.713,7848,0
2009-12-15,11.683,11.713,11.476,11.476,7975,0
2009-12-16,11.575,11.575,11.377,11.377,9841,0
2009-12-17,11.367,11.466,11.209,11.387,9185,0
2009-12-18,11.476,11.782,11.426,11.723,33927,0
2009-12-21,11.733,11.911,11.584,11.822,19910,0
2009-12-22,11.861,11.891,11.377,11.644,12861,0
2009-12-23,11.654,11.881,11.565,11.861,9034,0
2009-12-24,11.861,11.891,11.743,11.891,4311,0
2009-12-28,11.881,11.881,11.782,11.822,14617,0
2009-12-29,11.743,11.861,11.743,11.841,30117,0
2009-12-30,11.782,11.851,11.762,11.812,18857,0
2009-12-31,11.772,11.901,11.743,11.743,12251,0
2010-01-04,11.802,11.901,11.703,11.881,16520,0
2010-01-05,11.871,11.881,11.703,11.851,14851,0
2010-01-06,11.861,12.049,11.703,12,31820,0
2010-01-07,11.98,12.098,11.861,12.059,16915,0
2010-01-08,12.069,12.504,12.009,12.286,40573,0
2010-01-11,12.355,12.553,12.355,12.464,16477,0
2010-01-12,12.454,12.543,11.575,11.644,46506,0
2010-01-13,11.723,12.128,11.634,11.93,16394,0
2010-01-14,11.871,12.089,11.832,11.871,12461,0
2010-01-15,11.93,12.059,11.673,11.713,17631,0
2010-01-19,11.673,12,11.664,11.93,8822,0
2010-01-20,11.841,12.207,11.723,12.108,21378,0
2010-01-21,12.158,12.296,11.901,11.95,26863,0
2010-01-22,11.901,12.553,11.901,11.96,49154,0
2010-01-25,11.99,12.207,11.703,11.743,16591,0
2010-01-26,11.693,11.97,11.594,11.594,22615,0
2010-01-27,11.545,11.762,11.545,11.644,9921,0
2010-01-28,11.426,11.901,11.426,11.782,19564,0
2010-01-29,11.772,12.089,11.743,11.812,10526,0
2010-02-01,11.95,11.95,11.446,11.476,11578,0
2010-02-02,11.407,11.782,11.407,11.624,20667,0
2010-02-03,11.565,11.861,11.347,11.713,13574,0
2010-02-04,11.713,11.832,11.416,11.733,25501,0
2010-02-05,11.782,11.782,11.219,11.347,36914,0
2010-02-08,11.397,11.614,11.268,11.268,5994,0
2010-02-09,11.397,11.812,11.209,11.664,12438,0
2010-02-10,11.594,11.802,11.367,11.614,9758,0
2010-02-11,11.456,11.713,11.456,11.713,7731,0
2010-02-12,11.693,11.782,11.673,11.723,5111,0
2010-02-16,11.782,11.911,11.752,11.911,5762,0
2010-02-17,11.822,12.009,11.822,12.009,11947,0
2010-02-18,12.039,12.108,11.861,11.96,11412,0
2010-02-19,11.96,11.96,11.683,11.93,22861,0
2010-02-22,11.95,11.95,11.851,11.881,2029,0
2010-02-23,11.851,12.029,11.822,11.822,12945,0
2010-02-24,11.881,11.96,11.851,11.95,5638,0
2010-02-25,11.851,11.911,11.693,11.861,8194,0
2010-02-26,11.812,11.812,11.584,11.584,12010,0
2010-03-01,11.654,11.733,11.367,11.693,14329,0
2010-03-02,11.555,11.851,11.515,11.832,11206,0
2010-03-03,11.812,11.911,11.634,11.861,9303,0
2010-03-04,11.812,11.871,11.802,11.871,5200,0
2010-03-05,11.881,11.96,11.683,11.861,20078,0
2010-03-08,11.851,11.911,11.822,11.861,8226,0
2010-03-09,11.911,11.911,11.624,11.693,6716,0
2010-03-10,11.752,11.832,11.624,11.683,11328,0
2010-03-11,11.614,11.861,11.614,11.861,2757,0
2010-03-12,11.861,11.861,11.693,11.822,12964,0
2010-03-15,11.871,11.95,11.851,11.861,14288,0
2010-03-16,11.851,11.99,11.743,11.911,6118,0
2010-03-17,11.832,11.94,11.604,11.683,11064,0
2010-03-18,11.673,11.851,11.644,11.644,6102,0
2010-03-19,11.723,11.871,11.604,11.713,18442,0
2010-03-22,11.673,11.841,11.673,11.812,5367,0
2010-03-23,11.802,11.851,11.644,11.782,4655,0
2010-03-24,11.723,11.861,11.723,11.782,8938,0
2010-03-25,11.782,11.96,11.762,11.762,10286,0
2010-03-26,11.812,11.901,11.624,11.683,5811,0
2010-03-29,11.762,11.762,11.575,11.683,6592,0
2010-03-30,11.772,11.901,11.762,11.822,12125,0
2010-03-31,11.911,11.96,11.476,11.733,33491,0
2010-04-01,11.664,11.93,11.367,11.466,41110,0
2010-04-05,11.466,11.466,11.327,11.377,26465,0
2010-04-06,11.318,11.337,10.912,11.11,26564,0
2010-04-07,11.001,11.219,10.942,11.001,22983,0
2010-04-08,11.021,11.07,10.942,10.972,14884,0
2010-04-09,10.912,10.912,10.774,10.843,28377,0
2010-04-12,10.784,10.823,10.675,10.734,30660,0
2010-04-13,10.744,11.001,10.744,10.962,8919,0
2010-04-14,10.952,10.962,10.853,10.932,11933,0
2010-04-15,10.972,11.357,10.952,11.159,8356,0
2010-04-16,11.1,11.337,10.873,10.912,14419,0
2010-04-19,10.902,11.229,10.833,11.209,31902,0
2010-04-20,11.258,11.367,10.893,10.962,51334,0
2010-04-21,10.932,11.011,10.883,10.942,17864,0
2010-04-22,10.853,11.11,10.853,11.031,18380,0
2010-04-23,11.08,11.08,10.863,10.972,17751,0
2010-04-26,11.12,11.159,10.902,10.952,24310,0
2010-04-27,10.833,11.051,10.833,10.843,16479,0
2010-04-28,10.873,10.952,10.843,10.912,5245,0
2010-04-29,10.932,11.07,10.883,10.972,6775,0
2010-04-30,10.972,10.972,10.883,10.893,17197,0
2010-05-03,10.893,10.991,10.893,10.982,5180,0
2010-05-04,10.893,10.893,10.675,10.774,20359,0
2010-05-05,10.675,10.705,10.191,10.339,37379,0
2010-05-06,10.329,10.507,7.9767,9.568,67130,0
2010-05-07,9.627,9.934,9.4593,9.706,43797,0
2010-05-10,9.894,10.379,9.795,10.369,31621,0
2010-05-11,10.22,10.556,10.22,10.398,11523,0
2010-05-12,9.973,10.952,9.973,10.952,23318,0
2010-05-13,10.902,10.972,10.764,10.863,14455,0
2010-05-14,10.863,10.972,10.576,10.794,18496,0
2010-05-17,10.823,10.853,10.695,10.734,8228,0
2010-05-18,10.873,10.873,10.033,10.685,15470,0
2010-05-19,10.626,10.675,10.398,10.556,22332,0
2010-05-20,10.398,10.497,10.29,10.29,18731,0
2010-05-21,10.161,10.201,9.795,10.062,35242,0
2010-05-24,10.112,10.299,10.033,10.033,9475,0
2010-05-25,9.894,9.904,9.617,9.667,13523,0
2010-05-26,9.736,10.122,9.617,9.805,10325,0
2010-05-27,9.963,10.477,9.815,10.29,15137,0
2010-05-28,10.22,10.379,10.003,10.349,6099,0
2010-06-01,10.26,10.754,10.062,10.171,15396,0
2010-06-02,10.131,10.428,10.131,10.428,6830,0
2010-06-03,10.24,10.418,10.23,10.379,17787,0
2010-06-04,10.25,10.428,10.131,10.201,21639,0
2010-06-07,10.201,10.22,9.894,9.924,19093,0
2010-06-08,9.983,9.983,9.519,9.736,31402,0
2010-06-09,9.706,9.924,9.548,9.617,23532,0
2010-06-10,9.627,9.884,9.617,9.845,15640,0
2010-06-11,9.825,9.874,9.677,9.835,3459,0
2010-06-14,9.874,9.874,9.519,9.548,35835,0
2010-06-15,9.509,9.954,9.4989,9.924,32138,0
2010-06-16,9.835,10.013,9.726,9.776,12049,0
2010-06-17,10.023,10.042,9.716,9.914,9134,0
2010-06-18,9.973,10.062,9.785,9.963,18302,0
2010-06-21,10.072,10.28,10.042,10.23,13867,0
2010-06-22,10.28,10.339,10.22,10.28,10316,0
2010-06-23,10.28,10.379,10.013,10.359,10462,0
2010-06-24,10.339,10.339,9.795,9.934,9494,0
2010-06-25,9.944,10.003,9.598,9.746,65811,0
2010-06-28,9.795,9.795,9.598,9.687,4772,0
2010-06-29,9.697,9.835,9.4889,9.538,23348,0
2010-06-30,9.568,9.795,9.568,9.627,8872,0
2010-07-01,9.538,9.914,9.4889,9.835,12166,0
2010-07-02,9.855,10.151,9.736,9.874,8883,0
2010-07-06,9.973,9.973,9.647,9.746,8492,0
2010-07-07,9.795,10.131,9.795,10.112,13936,0
2010-07-08,10.131,10.131,9.874,10.003,8800,0
2010-07-09,9.776,9.954,9.736,9.904,7170,0
2010-07-12,9.746,9.894,9.627,9.627,11034,0
2010-07-13,9.756,9.963,9.687,9.924,10775,0
2010-07-14,9.845,9.973,9.756,9.954,5094,0
2010-07-15,9.934,10.131,9.766,9.944,8672,0
2010-07-16,9.874,9.973,9.588,9.608,19873,0
2010-07-19,9.677,10.042,9.558,9.944,14765,0
2010-07-20,9.924,10.052,9.894,10.023,5524,0
2010-07-21,10.122,10.131,9.776,9.776,11245,0
2010-07-22,9.884,10.23,9.874,10.23,15041,0
2010-07-23,10.171,10.28,10.131,10.28,5066,0
2010-07-26,10.319,10.477,10.042,10.418,12395,0
2010-07-27,10.418,10.477,10.161,10.458,12768,0
2010-07-28,10.428,10.477,10.349,10.349,5832,0
2010-07-29,10.408,10.468,10.191,10.29,6648,0
2010-07-30,10.112,10.438,9.954,10.359,10527,0
2010-08-02,10.477,10.527,10.309,10.527,5624,0
2010-08-03,10.319,10.576,9.894,10.082,18723,0
2010-08-04,10.062,10.626,10.033,10.062,15722,0
2010-08-05,10.033,10.23,10.003,10.122,7856,0
2010-08-06,10.131,10.586,10.131,10.556,12564,0
2010-08-09,10.556,10.774,10.468,10.774,12062,0
2010-08-10,10.734,10.843,10.388,10.794,20198,0
2010-08-11,10.408,10.695,10.408,10.655,19957,0
2010-08-12,10.428,11.001,10.428,10.932,26121,0
2010-08-13,10.873,11.14,10.873,10.873,21496,0
2010-08-16,10.922,11.021,10.626,11.011,13638,0
2010-08-17,10.576,10.972,10.161,10.932,39518,0
2010-08-18,10.586,10.784,10.339,10.547,12105,0
2010-08-19,10.468,10.566,10.023,10.023,16988,0
2010-08-20,9.983,10.191,9.983,10.112,13235,0
2010-08-23,10.151,10.616,9.884,9.884,5257,0
2010-08-24,9.835,10.033,9.825,9.825,9693,0
2010-08-25,9.785,10.072,9.756,9.904,7626,0
2010-08-26,9.894,9.924,9.687,9.687,6578,0
2010-08-27,10.112,10.606,9.894,10.102,15289,0
2010-08-30,10.072,10.181,9.677,9.677,17307,0
2010-08-31,9.677,10.033,9.677,9.914,8652,0
2010-09-01,9.993,10.141,9.637,9.973,33723,0
2010-09-02,10.052,10.131,9.716,9.795,36332,0
2010-09-03,9.865,10.003,9.795,10.003,8412,0
2010-09-07,9.954,9.954,9.697,9.697,4854,0
2010-09-08,9.667,9.805,9.657,9.785,9776,0
2010-09-09,9.795,9.963,9.785,9.934,16916,0
2010-09-10,9.884,10.151,9.785,10.003,11401,0
2010-09-13,10.052,10.23,9.904,10.211,16979,0
2010-09-14,10.033,10.211,9.924,9.924,11399,0
2010-09-15,9.944,10.003,9.825,9.894,7460,0
2010-09-16,9.855,9.934,9.795,9.815,7735,0
2010-09-17,9.944,9.944,9.815,9.904,13095,0
2010-09-20,9.884,10.28,9.874,10.27,10776,0
2010-09-21,10.27,10.27,10.042,10.052,6186,0
2010-09-22,10.102,10.102,9.884,9.963,7078,0
2010-09-23,9.894,10.023,9.894,9.904,3136,0
2010-09-24,9.983,10.052,9.904,10.052,6121,0
2010-09-27,9.993,10.171,9.884,10.062,4062,0
2010-09-28,10.112,10.379,10.112,10.369,18747,0
2010-09-29,10.309,10.517,10.003,10.507,10922,0
2010-09-30,10.487,10.497,10.181,10.398,16694,0
2010-10-01,10.438,10.477,10.131,10.428,12312,0
2010-10-04,10.398,10.398,10.151,10.151,10736,0
2010-10-05,10.299,10.458,10.102,10.438,17527,0
2010-10-06,10.003,10.339,10.003,10.319,6099,0
2010-10-07,10.319,10.379,10.181,10.181,3645,0
2010-10-08,10.211,10.349,10.131,10.349,4333,0
2010-10-11,10.28,10.329,10.112,10.309,10682,0
2010-10-12,10.082,10.319,10.082,10.26,3732,0
2010-10-13,10.191,10.27,10.062,10.161,22229,0
2010-10-14,10.092,10.151,10.033,10.033,15090,0
2010-10-15,10.191,10.22,10.023,10.141,14337,0
2010-10-18,10.141,10.28,10.122,10.28,16689,0
2010-10-19,10.131,10.161,10.052,10.112,8628,0
2010-10-20,10.131,10.22,10.003,10.201,14338,0
2010-10-21,10.201,10.22,9.963,10.033,14571,0
2010-10-22,10.052,10.102,10.013,10.102,2292,0
2010-10-25,10.102,10.22,10.033,10.181,10716,0
2010-10-26,10.151,10.161,9.884,9.963,22760,0
2010-10-27,9.884,9.983,9.785,9.865,20815,0
2010-10-28,9.884,9.894,9.835,9.845,4549,0
2010-10-29,9.785,9.855,9.677,9.805,14788,0
2010-11-01,9.835,9.884,9.647,9.677,23701,0
2010-11-02,9.736,9.934,9.736,9.865,16019,0
2010-11-03,9.865,9.973,9.687,9.865,8376,0
2010-11-04,9.954,9.954,9.766,9.884,14164,0
2010-11-05,9.884,10.033,9.865,9.904,42335,0
2010-11-08,9.785,9.874,9.548,9.785,26983,0
2010-11-09,9.805,9.855,9.736,9.776,26484,0
2010-11-10,9.835,9.884,9.766,9.845,34916,0
2010-11-11,9.766,9.884,9.766,9.845,22059,0
2010-11-12,9.805,9.884,9.578,9.578,17394,0
2010-11-15,9.865,9.884,9.815,9.855,13223,0
2010-11-16,9.578,9.874,9.4889,9.736,36068,0
2010-11-17,9.756,9.815,9.568,9.726,9885,0
2010-11-18,9.697,9.845,9.598,9.815,6220,0
2010-11-19,9.845,9.845,9.578,9.726,9415,0
2010-11-22,9.726,9.865,9.657,9.736,15461,0
2010-11-23,9.538,9.716,9.4791,9.4889,15487,0
2010-11-24,9.726,9.835,9.4099,9.588,32755,0
2010-11-26,9.4198,9.855,9.4198,9.766,13802,0
2010-11-29,9.697,9.736,9.4692,9.519,11840,0
2010-11-30,9.4889,9.558,9.4099,9.4099,19458,0
2010-12-01,9.519,9.647,9.2715,9.3901,43127,0
2010-12-02,9.4099,9.637,9.2023,9.4396,13161,0
2010-12-03,9.4396,9.697,9.4396,9.697,24297,0
2010-12-06,9.608,9.667,9.3604,9.578,11577,0
2010-12-07,9.637,9.637,9.3111,9.4692,40812,0
2010-12-08,9.4593,9.617,9.3704,9.588,17641,0
2010-12-09,9.588,9.588,9.548,9.588,6215,0
2010-12-10,9.588,9.756,9.4791,9.746,14448,0
2010-12-13,9.746,9.746,9.677,9.697,15546,0
2010-12-14,9.746,9.785,9.598,9.657,33109,0
2010-12-15,9.637,9.716,9.637,9.687,14609,0
2010-12-16,9.687,9.716,9.667,9.716,9843,0
2010-12-17,9.588,9.726,9.3901,9.3901,21369,0
2010-12-20,9.4791,9.588,9.4198,9.529,7798,0
2010-12-21,9.588,9.687,9.568,9.657,24175,0
2010-12-22,9.667,9.736,9.608,9.617,6123,0
2010-12-23,9.519,9.726,9.509,9.588,50970,0
2010-12-27,9.3704,9.617,9.3704,9.578,23353,0
2010-12-28,9.578,9.627,9.519,9.538,11286,0
2010-12-29,9.617,9.637,9.529,9.578,8073,0
2010-12-30,9.519,9.627,9.509,9.529,19009,0
2010-12-31,9.4989,9.529,9.4396,9.4396,7439,0
2011-01-03,9.529,9.608,9.4296,9.4989,9688,0
2011-01-04,9.538,9.538,9.4099,9.4099,5653,0
2011-01-05,9.4296,9.529,9.4099,9.529,8962,0
2011-01-06,9.519,9.608,9.4889,9.578,5602,0
2011-01-07,9.558,9.558,9.2221,9.2419,14577,0
2011-01-10,9.2814,9.2913,9.1924,9.2913,10433,0
2011-01-11,9.4889,9.558,9.3012,9.538,6449,0
2011-01-12,9.509,9.509,9.2023,9.2023,10970,0
2011-01-13,9.2419,9.529,9.2319,9.3308,24501,0
2011-01-14,9.3802,9.4198,9.2122,9.2616,10981,0
2011-01-18,9.1924,9.2122,9.0244,9.0837,14970,0
2011-01-19,9.0936,9.0936,8.6092,8.6389,27377,0
2011-01-20,8.6587,8.7971,8.5006,8.7476,32952,0
2011-01-21,8.7674,8.9157,8.7576,8.8169,17156,0
2011-01-24,8.8959,9.3604,8.8959,9.2023,18005,0
2011-01-25,9.1727,9.2319,8.9849,9.1924,16056,0
2011-01-26,9.1826,9.2913,9.1529,9.2913,16531,0
2011-01-27,9.3012,9.3604,9.1924,9.3111,6417,0
2011-01-28,9.3407,9.3407,8.9454,8.9849,13041,0
2011-01-31,9.0343,9.1727,8.9256,9.0837,7883,0
2011-02-01,9.1034,9.2319,9.0541,9.2122,7128,0
2011-02-02,9.1134,9.2616,8.9256,8.9256,13317,0
2011-02-03,8.9749,9.0442,8.7179,8.8761,16346,0
2011-02-04,8.7971,8.9157,8.7476,8.9157,10409,0
2011-02-07,8.8861,8.9454,8.8267,8.9058,6170,0
2011-02-08,8.8959,9.1134,8.8069,9.1134,15090,0
2011-02-09,9.0541,9.2419,8.8464,8.9256,3867,0
2011-02-10,8.9256,9.1331,8.8959,9.0936,14486,0
2011-02-11,9.0541,9.3111,9.0343,9.3111,11594,0
2011-02-14,9.3308,9.3407,9.1628,9.2913,17300,0
2011-02-15,9.3407,9.3407,9.2419,9.2715,11971,0
2011-02-16,9.3209,9.3308,9.1727,9.3209,12070,0
2011-02-18,9.2814,9.2814,9.1034,9.2319,8217,0
2011-02-22,9.1924,9.2221,9.0936,9.0936,14258,0
2011-02-23,9.0442,9.1727,8.9454,8.9651,12654,0
2011-02-24,9.0244,9.2419,9.0244,9.1924,7164,0
2011-02-25,9.1331,9.2913,9.0837,9.2221,11278,0
2011-02-28,9.2419,9.3308,8.9849,9.0936,13429,0
2011-03-01,9.0936,9.1034,8.7872,8.7971,11720,0
2011-03-02,8.8464,9.0343,8.8169,8.9256,11733,0
2011-03-03,8.9157,8.9157,8.7971,8.8861,9865,0
2011-03-04,8.8761,8.8861,8.7179,8.7476,15983,0
2011-03-07,8.7971,8.7971,8.461,8.461,11826,0
2011-03-08,8.5006,8.8959,8.3226,8.8959,23555,0
2011-03-09,8.9454,8.9454,8.8267,8.8761,14704,0
2011-03-10,8.7773,8.8761,8.7081,8.7576,9424,0
2011-03-11,8.8662,8.8662,8.5895,8.6092,8815,0
2011-03-14,8.5104,8.5895,8.4511,8.461,11959,0
2011-03-15,8.4511,8.461,8.1941,8.2534,22223,0
2011-03-16,8.204,8.3127,8.1546,8.1546,15417,0
2011-03-17,8.2732,8.3127,8.1941,8.2237,8727,0
2011-03-18,8.2337,8.3424,8.2139,8.3424,19232,0
2011-03-21,8.4709,8.7377,8.4116,8.6686,7935,0
2011-03-22,8.6784,8.8861,8.6784,8.8464,5819,0
2011-03-23,8.8169,8.9454,8.7674,8.9058,11682,0
2011-03-24,8.7971,8.8564,8.6884,8.7476,9028,0
2011-03-25,8.4116,9.1431,8.4116,9.0046,24292,0
2011-03-28,9.0343,9.548,8.9947,9.4889,26907,0
2011-03-29,9.568,9.637,9.4396,9.598,17476,0
2011-03-30,9.627,9.637,9.519,9.637,29402,0
2011-03-31,9.637,10.359,9.627,10.299,75603,0
2011-04-01,10.329,10.369,9.548,10.181,33941,0
2011-04-04,10.171,10.25,9.647,9.805,23425,0
2011-04-05,9.766,9.855,9.726,9.825,11969,0
2011-04-06,9.785,9.934,9.627,9.855,16162,0
2011-04-07,9.865,10.013,9.706,9.766,8783,0
2011-04-08,9.697,9.756,9.4099,9.4296,9232,0
2011-04-11,9.4099,9.4889,9.2913,9.3111,8241,0
2011-04-12,9.3012,9.4198,9.3012,9.3111,4366,0
2011-04-13,9.3407,9.3407,9.1431,9.1431,8402,0
2011-04-14,9.1431,9.2122,9.1331,9.1431,10573,0
2011-04-15,9.1431,9.4791,9.1134,9.4396,12967,0
2011-04-18,9.3604,9.3604,9.0639,9.2023,8993,0
2011-04-19,9.2023,9.2814,9.1529,9.2715,5029,0
2011-04-20,9.0146,9.667,9.0146,9.667,7832,0
2011-04-21,9.736,9.776,9.637,9.766,3954,0
2011-04-25,9.726,9.815,9.3111,9.519,7089,0
2011-04-26,9.4791,9.657,9.4692,9.608,5842,0
2011-04-27,9.637,9.736,9.558,9.677,4570,0
2011-04-28,9.657,9.736,9.529,9.667,4133,0
2011-04-29,9.588,9.588,9.2221,9.4791,16835,0
2011-05-02,9.4593,9.4889,9.1431,9.1431,10425,0
2011-05-03,9.1924,9.3209,9.0442,9.1134,9955,0
2011-05-04,9.1034,9.2221,9.0837,9.0837,9669,0
2011-05-05,9.1134,9.1331,8.9947,9.1134,8446,0
2011-05-06,9.1134,9.1529,8.9256,9.0343,10155,0
2011-05-09,8.9849,9.4,8.9651,9.3506,15123,0
2011-05-10,9.3506,9.766,9.2913,9.766,15203,0
2011-05-11,9.706,9.756,9.637,9.677,10419,0
2011-05-12,9.647,9.845,9.2122,9.776,20373,0
2011-05-13,9.894,10.191,9.716,9.785,44243,0
2011-05-16,9.1034,9.687,9.1034,9.2616,24279,0
2011-05-17,9.4,9.4099,9.0343,9.1727,15043,0
2011-05-18,9.2419,10.131,9.2419,10.062,35296,0
2011-05-19,10.082,10.319,10.033,10.309,27262,0
2011-05-20,10.211,10.22,10.023,10.072,17153,0
2011-05-23,9.865,9.924,9.697,9.805,16534,0
2011-05-24,9.805,9.845,9.558,9.667,19127,0
2011-05-25,9.914,9.914,9.776,9.835,9385,0
2011-05-26,9.756,10.033,9.756,10.013,6496,0
2011-05-27,10.033,10.171,10.013,10.171,4287,0
2011-05-31,10.28,10.329,10.161,10.329,18022,0
2011-06-01,10.24,10.24,9.983,10.023,16363,0
2011-06-02,10.092,10.191,10.033,10.112,6749,0
2011-06-03,9.934,10.082,9.934,9.993,9167,0
2011-06-06,9.904,10.003,9.904,9.944,12734,0
2011-06-07,9.983,10.062,9.944,9.983,12876,0
2011-06-08,9.736,10.042,9.736,9.993,4848,0
2011-06-09,10.082,10.082,9.865,10.033,3842,0
2011-06-10,10.072,10.102,9.924,10.033,7430,0
2011-06-13,10.052,10.112,9.884,9.973,7538,0
2011-06-14,10.102,10.309,9.894,10.309,13801,0
2011-06-15,10.211,10.29,10.062,10.092,15380,0
2011-06-16,9.677,10.24,9.677,10.211,12149,0
2011-06-17,10.27,10.27,9.756,10.201,20001,0
2011-06-20,9.983,10.191,9.973,10.141,4920,0
2011-06-21,10.201,10.26,9.855,10.22,7477,0
2011-06-22,10.122,10.181,10.092,10.092,3928,0
2011-06-23,9.993,10.26,9.993,10.26,5240,0
2011-06-24,10.042,10.477,10.042,10.477,89567,0
2011-06-27,10.458,10.744,10.359,10.744,23801,0
2011-06-28,10.744,10.883,10.655,10.873,23062,0
2011-06-29,10.804,10.823,10.725,10.804,4570,0
2011-06-30,10.705,11.11,10.705,11.051,20592,0
2011-07-01,11.011,11.09,10.922,11.09,13860,0
2011-07-05,11.07,11.169,10.754,11.169,25900,0
2011-07-06,11.169,11.239,11.021,11.239,26401,0
2011-07-07,11.268,11.367,11.219,11.367,13803,0
2011-07-08,11.239,11.416,11.169,11.387,7031,0
2011-07-11,11.397,11.446,11.308,11.407,24287,0
2011-07-12,11.327,11.762,11.13,11.535,26968,0
2011-07-13,11.584,11.584,10.636,10.794,34618,0
2011-07-14,10.843,11.199,10.408,10.586,42935,0
2011-07-15,10.626,11.061,10.626,11.001,15802,0
2011-07-18,10.912,11.061,10.527,10.932,11314,0
2011-07-19,11.001,11.021,10.507,11.021,24580,0
2011-07-20,10.843,11.07,10.833,11.07,4531,0
2011-07-21,11.12,11.12,10.843,11.021,11986,0
2011-07-22,10.893,10.972,10.695,10.715,9839,0
2011-07-25,11.1,11.1,10.636,10.962,11938,0
2011-07-26,10.962,11.12,10.893,10.982,11393,0
2011-07-27,11.051,11.051,10.675,10.843,20904,0
2011-07-28,10.893,11.169,10.695,11.15,16456,0
2011-07-29,10.991,11.051,10.784,10.972,18469,0
2011-08-01,11.159,11.159,10.487,10.823,38680,0
2011-08-02,10.873,11.061,10.764,10.823,17294,0
2011-08-03,10.873,11.11,10.576,11.1,24209,0
2011-08-04,10.774,10.932,10.675,10.675,11766,0
2011-08-05,10.388,10.952,10.379,10.744,31984,0
2011-08-08,10.131,10.645,10.131,10.131,40609,0
2011-08-09,9.884,10.645,9.657,10.606,80116,0
2011-08-10,10.072,10.309,9.687,10.033,27256,0
2011-08-11,10.042,10.725,10.042,10.487,15770,0
2011-08-12,10.734,10.734,10.388,10.497,26722,0
2011-08-15,10.468,10.764,10.359,10.764,14523,0
2011-08-16,9.4494,10.171,9.3407,10.013,52286,0
2011-08-17,10.052,10.131,9.904,9.973,9729,0
2011-08-18,9.805,10.102,9.795,9.894,22052,0
2011-08-19,10.033,10.072,9.805,9.914,17515,0
2011-08-22,9.884,9.934,9.736,9.845,11131,0
2011-08-23,9.884,10.468,9.874,10.28,7658,0
2011-08-24,10.329,10.428,10.161,10.359,5810,0
2011-08-25,10.319,10.319,9.934,10.033,14877,0
2011-08-26,9.884,10.131,9.874,10.112,16202,0
2011-08-29,9.884,10.873,9.884,10.853,16315,0
2011-08-30,10.744,10.744,10.388,10.655,5898,0
2011-08-31,10.675,10.675,10.27,10.369,5082,0
2011-09-01,10.339,10.685,10.181,10.29,8037,0
2011-09-02,10.082,10.547,10.033,10.052,8738,0
2011-09-06,9.706,10.665,9.697,10.171,14916,0
2011-09-07,10.29,10.477,10.033,10.23,14917,0
2011-09-08,10.379,10.527,10.161,10.161,12372,0
2011-09-09,10.112,10.112,9.667,9.785,15158,0
2011-09-12,9.815,10.122,9.637,9.973,18220,0
2011-09-13,9.983,10.082,9.973,10.052,8411,0
2011-09-14,10.112,10.23,9.766,10.23,7089,0
2011-09-15,10.25,10.25,9.795,9.983,22552,0
2011-09-16,10.042,10.25,9.934,10.25,20932,0
2011-09-19,10.013,10.359,10.013,10.28,5516,0
2011-09-20,10.211,10.369,9.963,10.191,15668,0
2011-09-21,9.983,10.082,9.884,9.904,7075,0
2011-09-22,9.736,10.675,9.687,10.122,36021,0
2011-09-23,10.517,10.823,10.151,10.616,33129,0
2011-09-26,10.655,10.655,10.141,10.359,19471,0
2011-09-27,10.379,10.596,10.25,10.586,15884,0
2011-09-28,10.487,10.626,10.052,10.052,12613,0
2011-09-29,10.23,10.477,10.082,10.477,7609,0
2011-09-30,10.339,10.725,10.339,10.547,15724,0
2011-10-03,10.458,10.547,9.993,9.993,17982,0
2011-10-04,9.993,10.576,9.983,10.497,28008,0
2011-10-05,10.507,10.616,10.349,10.616,3060,0
2011-10-06,10.309,10.655,10.28,10.636,5332,0
2011-10-07,10.477,10.487,10.379,10.487,7153,0
2011-10-10,10.606,10.774,10.388,10.774,11625,0
2011-10-11,10.655,10.764,10.527,10.764,6132,0
2011-10-12,10.774,10.823,10.616,10.823,5718,0
2011-10-13,10.468,10.774,10.468,10.774,4483,0
2011-10-14,10.616,10.873,10.606,10.873,9950,0
2011-10-17,10.784,10.853,10.636,10.645,8184,0
2011-10-18,10.556,10.804,10.537,10.715,12398,0
2011-10-19,10.645,10.645,10.379,10.458,9737,0
2011-10-20,10.28,10.379,10.072,10.299,14892,0
2011-10-21,10.458,10.843,10.24,10.843,10706,0
2011-10-24,10.823,10.912,10.517,10.734,20008,0
2011-10-25,10.616,10.616,10.339,10.339,5005,0
2011-10-26,10.537,10.537,10.28,10.468,9298,0
2011-10-27,10.784,11.11,10.586,11.11,28317,0
2011-10-28,11.07,11.07,10.636,10.754,12701,0
2011-10-31,10.873,10.873,10.418,10.418,7395,0
2011-11-01,10.25,10.359,9.993,10.082,14580,0
2011-11-02,10.24,10.24,9.904,10.062,7718,0
2011-11-03,10.013,10.398,10.013,10.388,7499,0
2011-11-04,10.349,10.349,10.102,10.23,17782,0
2011-11-07,10.122,10.171,9.914,10.082,2872,0
2011-11-08,10.339,10.339,9.904,10.122,14931,0
2011-11-09,9.904,9.983,9.4692,9.548,11712,0
2011-11-10,9.519,10.013,9.4889,10.013,11407,0
2011-11-11,9.914,10.161,9.914,10.141,6422,0
2011-11-14,10.201,10.201,9.4889,9.904,10911,0
2011-11-15,9.865,9.973,9.588,9.865,13704,0
2011-11-16,9.785,9.785,9.3802,9.3802,8832,0
2011-11-17,9.4296,9.509,8.8959,9.1134,21572,0
2011-11-18,9.1134,9.1924,8.9947,9.1529,22244,0
2011-11-21,9.1628,9.1727,8.9157,8.9947,16348,0
2011-11-22,8.9454,9.4989,8.9157,9.2913,39563,0
2011-11-23,9.1924,9.2319,8.8959,9.0146,14864,0
2011-11-25,8.9058,8.9749,8.6982,8.6982,4642,0
2011-11-28,8.8959,9.3012,8.7377,9.1331,13649,0
2011-11-29,9.2419,9.3111,9.0541,9.0541,4421,0
2011-11-30,9.2468,10.202,9.1572,10.192,20210,0
2011-12-01,10.062,10.062,9.4593,9.558,14609,0
2011-12-02,9.736,9.825,9.667,9.776,3632,0
2011-12-05,9.509,9.776,9.4099,9.776,11438,0
2011-12-06,9.687,9.983,9.4989,9.914,6088,0
2011-12-07,9.766,9.944,9.578,9.756,6482,0
2011-12-08,9.657,9.736,9.3111,9.3407,7417,0
2011-12-09,9.4,9.598,9.4,9.578,11058,0
2011-12-12,9.4791,9.519,9.3901,9.4296,4322,0
2011-12-13,9.3901,9.4396,9.0146,9.0244,4794,0
2011-12-14,9.0343,9.3604,8.9947,9.0738,18178,0
2011-12-15,9.3901,9.3901,9.1924,9.3111,7833,0
2011-12-16,9.4396,9.4396,9.2616,9.4296,15005,0
2011-12-19,9.509,9.726,9.509,9.608,6155,0
2011-12-20,9.746,9.776,9.558,9.726,9771,0
2011-12-21,9.677,9.835,9.598,9.677,2192,0
2011-12-22,9.766,9.776,9.3901,9.4791,11787,0
2011-12-23,9.4889,9.687,9.4198,9.687,4590,0
2011-12-27,9.538,9.776,9.4889,9.588,5151,0
2011-12-28,9.598,9.598,9.2715,9.3111,11482,0
2011-12-29,9.2814,9.697,9.2814,9.598,15973,0
2011-12-30,9.4396,9.627,9.4381,9.529,12088,0
2012-01-03,9.795,9.795,9.4099,9.4396,7214,0
2012-01-04,9.4296,9.4296,9.3704,9.3704,1882,0
2012-01-05,9.2913,9.716,9.2319,9.2913,16913,0
2012-01-06,9.2616,9.4791,9.2616,9.3012,9620,0
2012-01-09,9.3407,9.3604,9.2023,9.2616,9615,0
2012-01-10,9.3012,9.4099,9.2616,9.3604,5511,0
2012-01-11,9.3901,9.4296,9.2221,9.3604,5790,0
2012-01-12,9.4692,9.4692,9.2517,9.3407,4903,0
2012-01-13,9.4296,9.4296,9.2221,9.2616,3867,0
2012-01-17,9.3209,9.3209,9.0936,9.2122,8393,0
2012-01-18,9.1529,9.2221,9.0936,9.2221,7049,0
2012-01-19,9.2319,9.3704,9.0936,9.1727,10271,0
2012-01-20,9.2023,9.2715,9.1134,9.2122,4638,0
2012-01-23,9.2221,9.2221,9.0046,9.0936,7223,0
2012-01-24,9.1529,9.2221,9.0936,9.2221,4562,0
2012-01-25,9.2319,9.2715,9.1924,9.2715,2511,0
2012-01-26,9.2616,9.2715,9.1924,9.2419,4430,0
2012-01-27,9.1826,9.2221,9.0738,9.2221,3642,0
2012-01-30,9.2319,9.3308,9.1431,9.2319,7996,0
2012-01-31,9.1431,9.2517,9.0936,9.2023,4125,0
2012-02-01,9.0837,9.2023,8.9947,9.0343,16457,0
2012-02-02,9.0046,9.2023,9.0046,9.1727,84195,0
2012-02-03,9.1924,9.4889,9.0837,9.4791,21284,0
2012-02-06,9.3901,9.4692,9.2715,9.4296,8641,0
2012-02-07,9.2814,9.4099,9.2221,9.2913,9250,0
2012-02-08,9.3012,9.3802,9.3012,9.3604,3903,0
2012-02-09,9.3802,9.538,9.2913,9.4889,9966,0
2012-02-10,9.3604,9.4396,9.2221,9.3111,8130,0
2012-02-13,9.3506,9.4396,9.3506,9.4396,3222,0
2012-02-14,9.3604,9.3901,9.2221,9.3407,4958,0
2012-02-15,9.2023,9.2221,9.0442,9.0442,2573,0
2012-02-16,9.0146,9.2715,9.0146,9.2517,9141,0
2012-02-17,9.2616,9.4494,9.1924,9.4099,12779,0
2012-02-21,9.3802,9.4099,9.1924,9.3802,6898,0
2012-02-22,9.4396,9.4396,9.1232,9.1331,5407,0
2012-02-23,9.1529,9.3901,9.0343,9.3901,5845,0
2012-02-24,9.2715,9.3704,9.1628,9.1727,5133,0
2012-02-27,9.2616,9.4296,9.2616,9.4,4226,0
2012-02-28,9.3506,9.3901,9.0639,9.1134,10070,0
2012-02-29,9.1572,9.197,8.9581,8.9979,8863,0
2012-03-01,9.1529,9.1529,8.9651,8.9947,6464,0
2012-03-02,9.0343,9.0442,8.8069,8.8761,15961,0
2012-03-05,8.8761,8.9947,8.7971,8.9947,5333,0
2012-03-06,8.9552,8.9552,8.8464,8.8464,11782,0
2012-03-07,8.9256,9.0146,8.8861,9.0146,4107,0
2012-03-08,9.0146,9.1431,8.9256,9.1034,4877,0
2012-03-09,9.0541,9.1431,9.0146,9.1034,5198,0
2012-03-12,9.0639,9.1232,9.0639,9.0738,2898,0
2012-03-13,9.1034,9.1331,8.7081,8.9651,23873,0
2012-03-14,8.9157,8.9749,8.7576,8.8959,4467,0
2012-03-15,8.9256,9.0046,8.8464,8.9849,8188,0
2012-03-16,8.9256,9.0442,8.9256,8.9354,10331,0
2012-03-19,8.9849,9.0146,8.9552,8.9552,3362,0
2012-03-20,9.0046,9.0046,8.9058,8.9256,3209,0
2012-03-21,8.9552,9.0343,8.9552,8.9651,1237,0
2012-03-22,9.0639,9.0639,8.8169,8.9749,10100,0
2012-03-23,8.9749,9.2715,8.9354,9.2023,6471,0
2012-03-26,9.2419,9.3407,9.1529,9.3012,5563,0
2012-03-27,9.2221,9.3506,9.1331,9.2319,7817,0
2012-03-28,9.1331,9.3802,9.1331,9.3308,4433,0
2012-03-29,9.2419,9.3308,9.1529,9.3012,4366,0
2012-03-30,9.3506,9.3506,9.1431,9.1431,7193,0
2012-04-02,9.1034,9.1232,8.8464,9.0837,35454,0
2012-04-03,9.0837,9.1826,8.6982,8.8366,34436,0
2012-04-04,8.6884,8.7971,8.6191,8.7279,16231,0
2012-04-05,8.7476,8.7674,8.6291,8.7576,21478,0
2012-04-09,8.6784,8.7872,8.6488,8.6587,13644,0
2012-04-10,8.7179,8.7179,8.3918,8.3918,18406,0
2012-04-11,8.6291,8.7179,8.4412,8.6686,13048,0
2012-04-12,8.6488,8.6488,8.5499,8.5895,18016,0
2012-04-13,8.5796,8.6291,8.4214,8.4511,10651,0
2012-04-16,8.5499,8.5499,8.4807,8.5104,5345,0
2012-04-17,8.4903,8.5998,8.4505,8.5401,14925,0
2012-04-18,8.4511,8.5796,8.4511,8.5006,11107,0
2012-04-19,8.5796,8.5796,8.4314,8.4314,20668,0
2012-04-20,8.5895,8.5895,8.4511,8.4511,10226,0
2012-04-23,8.4017,8.4511,8.2436,8.2929,11793,0
2012-04-24,8.3424,8.4412,8.2633,8.4116,8894,0
2012-04-25,8.5599,8.5599,8.4116,8.4412,11916,0
2012-04-26,8.461,8.5104,8.4314,8.4412,3658,0
2012-04-27,8.4314,8.5302,8.3918,8.5203,11259,0
2012-04-30,8.5203,8.5203,8.2436,8.2436,10653,0
2012-05-01,8.331,8.4505,8.2017,8.2017,13083,0
2012-05-02,8.2534,8.3522,8.2436,8.2929,8417,0
2012-05-03,8.1917,8.3111,8.1917,8.2514,4989,0
2012-05-04,8.2116,8.2912,7.9329,8.132,38136,0
2012-05-07,8.1744,8.5895,8.1744,8.2929,9353,0
2012-05-08,8.1744,8.3424,8.1249,8.3029,7059,0
2012-05-09,8.2415,8.5699,8.2315,8.3908,25917,0
2012-05-10,8.4206,8.5003,8.2912,8.4107,15213,0
2012-05-11,8.4007,8.4505,8.4007,8.4405,4585,0
2012-05-14,8.4214,8.4807,8.3226,8.3522,18482,0
2012-05-15,8.3918,9.3308,8.3522,9.2913,52606,0
2012-05-16,9.2715,10.131,8.8959,10.013,49400,0
2012-05-17,10.083,10.083,9.824,9.834,18946,0
2012-05-18,9.695,9.954,9.695,9.874,14288,0
2012-05-21,9.954,10.003,9.784,10.003,14664,0
2012-05-22,10.023,10.033,9.844,9.934,7162,0
2012-05-23,9.824,10.033,9.794,10.033,9261,0
2012-05-24,9.944,10.013,9.834,9.963,2548,0
2012-05-25,9.924,10.023,9.854,9.914,6244,0
2012-05-29,10.053,10.053,9.954,10.013,4970,0
2012-05-30,10.023,10.043,9.854,9.894,7625,0
2012-05-31,9.944,9.944,9.774,9.824,12341,0
2012-06-01,9.585,9.924,9.565,9.725,12668,0
2012-06-04,9.764,9.864,9.635,9.844,3413,0
2012-06-05,9.854,10.043,9.854,9.954,6263,0
2012-06-06,10.043,10.043,9.675,10.033,7492,0
2012-06-07,9.944,10.003,9.784,9.983,5326,0
2012-06-08,9.924,10.053,9.725,10.023,11088,0
2012-06-11,10.073,10.123,9.695,9.695,12324,0
2012-06-12,9.834,10.043,9.615,10.003,8636,0
2012-06-13,9.983,10.033,9.675,9.744,3763,0
2012-06-14,9.754,10.003,9.754,10.003,4788,0
2012-06-15,9.963,9.963,9.715,9.725,22178,0
2012-06-18,9.784,9.784,9.2766,9.2866,20706,0
2012-06-19,9.3961,9.685,9.2866,9.3563,22699,0
2012-06-20,9.4558,9.705,9.4558,9.516,20775,0
2012-06-21,9.545,9.705,9.4259,9.545,8842,0
2012-06-22,9.675,10.202,9.4458,10.192,65541,0
2012-06-25,9.934,10.451,9.585,10.003,7710,0
2012-06-26,10.003,10.103,9.744,10.043,19322,0
2012-06-27,9.954,10.342,9.954,10.332,8062,0
2012-06-28,10.053,10.282,9.904,10.202,4675,0
2012-06-29,10.352,10.352,10.103,10.322,6830,0
2012-07-02,10.252,10.352,10.003,10.352,10597,0
2012-07-03,10.302,10.302,10.143,10.153,4281,0
2012-07-05,10.143,10.372,9.963,10.372,26105,0
2012-07-06,10.451,10.939,10.202,10.919,24722,0
2012-07-09,10.949,11.048,10.471,10.879,11605,0
2012-07-10,10.541,10.879,10.541,10.69,3092,0
2012-07-11,10.72,10.859,10.541,10.69,7888,0
2012-07-12,10.7,10.849,10.541,10.7,39094,0
2012-07-13,10.67,10.69,10.521,10.69,8875,0
2012-07-16,10.74,10.74,10.531,10.531,1708,0
2012-07-17,10.511,10.69,10.451,10.68,1908,0
2012-07-18,10.72,10.829,10.491,10.66,18500,0
2012-07-19,10.66,10.69,10.411,10.491,8247,0
2012-07-20,10.441,10.62,10.302,10.591,15448,0
2012-07-23,10.431,10.67,10.282,10.451,7375,0
2012-07-24,10.69,10.694,10.252,10.451,14483,0
2012-07-25,10.451,10.68,10.451,10.481,6717,0
2012-07-26,10.541,10.6,10.272,10.481,5478,0
2012-07-27,10.451,10.7,10.232,10.69,7165,0
2012-07-30,10.71,10.71,10.441,10.581,5121,0
2012-07-31,10.62,10.62,10.441,10.511,3574,0
2012-08-01,10.511,10.591,10.372,10.431,9258,0
2012-08-02,10.451,10.591,10.431,10.481,10170,0
2012-08-03,10.551,10.69,10.44,10.66,4864,0
2012-08-06,10.6,10.61,10.431,10.501,5430,0
2012-08-07,10.6,10.6,10.431,10.521,7719,0
2012-08-08,10.471,10.549,9.973,10.153,14108,0
2012-08-09,10.123,10.391,10.123,10.133,1664,0
2012-08-10,9.973,10.153,9.4458,9.4458,10272,0
2012-08-13,9.605,9.844,9.535,9.535,13565,0
2012-08-14,9.506,9.804,9.0876,9.0876,26183,0
2012-08-15,9.983,10.073,9.535,9.645,26306,0
2012-08-16,9.675,9.934,9.526,9.794,9575,0
2012-08-17,9.705,9.814,9.516,9.635,18258,0
2012-08-20,9.635,9.844,9.635,9.705,5493,0
2012-08-21,9.715,9.854,9.625,9.625,11671,0
2012-08-22,9.516,9.744,9.516,9.665,6082,0
2012-08-23,9.585,9.665,9.4762,9.4856,3289,0
2012-08-24,9.4359,9.685,9.2468,9.665,8882,0
2012-08-27,9.625,10.153,9.3595,9.735,9682,0
2012-08-28,9.744,9.754,9.56,9.735,5793,0
2012-08-29,9.774,10.053,9.4757,9.595,37694,0
2012-08-30,9.535,9.535,9.3164,9.416,12362,0
2012-08-31,9.3363,9.695,9.2169,9.506,12768,0
2012-09-04,9.4259,9.595,9.3413,9.4558,9520,0
2012-09-05,9.4359,9.844,9.4359,9.4558,5816,0
2012-09-06,9.516,9.595,9.3065,9.406,10208,0
2012-09-07,9.4856,9.4856,9.2707,9.3662,6798,0
2012-09-10,9.3662,9.4558,9.3662,9.4458,5454,0
2012-09-11,9.2965,9.4558,9.2169,9.2368,19417,0
2012-09-12,9.207,9.3563,9.207,9.3463,4678,0
2012-09-13,9.2567,9.4956,9.0576,9.416,23888,0
2012-09-14,9.3363,9.595,9.3363,9.575,21018,0
2012-09-17,9.655,9.705,9.4259,9.625,45612,0
2012-09-18,9.565,9.645,9.4219,9.4757,8989,0
2012-09-19,9.4757,9.555,9.3662,9.4956,13569,0
2012-09-20,9.1771,9.555,9.1771,9.4657,4782,0
2012-09-21,9.506,9.506,9.2269,9.2468,22114,0
2012-09-24,9.2866,9.555,9.2866,9.516,12503,0
2012-09-25,9.4359,9.526,9.3662,9.3961,9711,0
2012-09-26,9.3563,9.4558,9.2169,9.3662,12654,0
2012-09-27,9.406,9.4757,9.3065,9.4458,7969,0
2012-09-28,9.3861,9.4558,9.3363,9.4558,4319,0
2012-10-01,9.3961,9.4558,9.3364,9.4558,4956,0
2012-10-02,9.4558,9.4558,9.3065,9.4359,8337,0
2012-10-03,9.4558,9.4558,9.3264,9.4359,3335,0
2012-10-04,9.3662,9.4557,9.1075,9.3563,10806,0
2012-10-05,9.4557,9.4557,9.1572,9.197,4029,0
2012-10-08,9.1572,9.4541,9.1572,9.2667,2761,0
2012-10-09,9.3065,9.3861,9.207,9.207,2005,0
2012-10-10,9.2965,9.2965,9.2567,9.2866,4532,0
2012-10-11,9.2866,9.4359,9.2866,9.416,2693,0
2012-10-12,9.3164,9.4558,9.2535,9.3164,7181,0
2012-10-15,9.3662,9.3662,9.2567,9.3264,3841,0
2012-10-16,9.207,9.3363,9.1572,9.3363,9448,0
2012-10-17,9.3065,9.406,9.3065,9.3662,4961,0
2012-10-18,9.2667,9.2766,9.2567,9.2766,2156,0
2012-10-19,9.207,9.3463,9.207,9.2169,4674,0
2012-10-22,9.1771,9.2965,9.1771,9.2368,2923,0
2012-10-23,9.2368,9.2368,9.1672,9.197,1711,0
2012-10-24,9.197,9.3463,9.197,9.2468,2797,0
2012-10-25,9.2667,9.3462,9.2468,9.2468,1234,0
2012-10-26,9.2766,9.2766,9.1771,9.1771,3764,0
2012-10-31,9.1472,9.834,9.0576,9.3164,14014,0
2012-11-01,9.2965,9.595,9.1771,9.3762,71350,0
2012-11-02,9.3662,9.3662,9.0576,9.1771,6976,0
2012-11-05,9.1771,9.207,8.6097,8.7292,17101,0
2012-11-06,8.8287,8.9183,8.6595,8.9083,1960,0
2012-11-07,8.7093,8.8685,8.4873,8.5301,18812,0
2012-11-08,8.55,8.7491,7.8632,8.132,41549,0
2012-11-09,7.9628,8.2514,7.9628,8.2514,18399,0
2012-11-12,8.1817,8.2514,8.132,8.1917,3516,0
2012-11-13,8.1121,8.1917,8.0125,8.1817,11043,0
2012-11-14,8.2216,8.7292,8.0324,8.4604,14915,0
2012-11-15,8.4604,9.0377,8.331,8.6595,9254,0
2012-11-16,8.6396,8.8287,8.0623,8.132,27528,0
2012-11-19,8.1718,8.9083,8.0723,8.2116,20738,0
2012-11-20,8.1618,8.2116,8.122,8.1917,3729,0
2012-11-21,8.132,8.2614,8.1229,8.1618,3942,0
2012-11-23,8.1519,8.2912,8.1121,8.2912,1652,0
2012-11-26,8.1817,8.2748,8.1121,8.2017,5633,0
2012-11-27,8.2514,8.2614,8.1587,8.2017,28414,0
2012-11-28,8.3111,8.3111,8.1618,8.2116,13238,0
2012-11-29,8.2116,8.2614,8.2017,8.2514,17914,0
2012-11-30,8.1618,8.2813,8.0822,8.2315,6970,0
2012-12-03,8.2116,8.3012,8.0325,8.1817,8243,0
2012-12-04,8.2116,8.2116,8.0623,8.1021,12881,0
2012-12-05,8.1419,8.2813,8.0225,8.0623,4110,0
2012-12-06,8.0922,8.2116,8.0922,8.1718,11874,0
2012-12-07,8.1121,8.2116,8.1121,8.1618,6369,0
2012-12-10,8.1917,8.1917,7.8632,8.132,13128,0
2012-12-11,8.1519,8.2116,7.9379,8.1917,9038,0
2012-12-12,8.2116,8.4604,8.0325,8.132,45848,0
2012-12-13,8.1121,8.55,8.0424,8.1718,65258,0
2012-12-14,8.2116,8.2614,8.2116,8.2514,48722,0
2012-12-17,8.2912,8.55,8.2912,8.4604,13082,0
2012-12-18,8.5102,8.5898,8.4007,8.5301,9699,0
2012-12-19,8.4803,8.5102,8.4405,8.4604,12314,0
2012-12-20,8.3012,8.56,8.3012,8.5003,15819,0
2012-12-21,8.3111,8.5102,8.3012,8.5003,5221,0
2012-12-24,8.2216,8.2216,8.2216,8.2216,456,0
2012-12-26,8.3012,8.3012,7.9628,8.0125,4718,0
2012-12-27,8.1718,8.3012,8.0324,8.2116,7824,0
2012-12-28,8.2216,8.2216,8.0724,8.0822,21131,0
2012-12-31,8.0623,8.9083,8.0623,8.6993,20112,0
2013-01-02,8.6396,8.7491,8.6197,8.6695,22418,0
2013-01-03,8.7093,8.7093,8.6097,8.6396,8954,0
2013-01-04,8.6794,8.6794,8.3709,8.5102,1983,0
2013-01-07,8.55,8.56,8.4605,8.4803,4331,0
2013-01-08,8.4505,8.5102,8.351,8.5102,4654,0
2013-01-09,8.5102,8.7093,8.5102,8.56,12801,0
2013-01-10,8.55,8.6993,8.5102,8.5202,3496,0
2013-01-11,8.55,8.6595,8.4604,8.4604,7974,0
2013-01-14,8.4704,8.5102,8.3908,8.4803,4765,0
2013-01-15,8.9482,9.207,8.7093,9.0278,60474,0
2013-01-16,9.1572,9.406,9.1572,9.2468,21064,0
2013-01-17,9.2269,9.3662,9.1926,9.2866,2281,0
2013-01-18,9.2567,9.3762,9.0676,9.2866,18821,0
2013-01-22,9.2567,9.794,9.2567,9.794,26985,0
2013-01-23,9.824,9.954,9.625,9.904,28919,0
2013-01-24,9.954,10.451,9.894,10.163,28268,0
2013-01-25,10.192,10.302,10.053,10.292,25848,0
2013-01-28,10.312,10.312,10.212,10.292,8172,0
2013-01-29,10.322,10.421,10.023,10.411,12888,0
2013-01-30,10.342,10.431,10.202,10.262,24234,0
2013-01-31,10.252,10.302,10.232,10.302,13238,0
2013-02-01,10.302,10.302,9.914,10.182,20280,0
2013-02-04,10.182,10.182,9.3563,9.983,11995,0
2013-02-05,10.238,10.238,10.003,10.113,3372,0
2013-02-06,9.874,10.053,9.874,10.053,2012,0
2013-02-07,10.023,10.302,10.023,10.272,11366,0
2013-02-08,10.252,10.252,9.904,10.182,3972,0
2013-02-11,10.133,10.292,10.133,10.202,8305,0
2013-02-12,10.202,10.292,10.183,10.262,4201,0
2013-02-13,10.302,10.352,10.252,10.262,9774,0
2013-02-14,10.187,10.372,10.187,10.362,6092,0
2013-02-15,10.441,10.441,10.013,10.431,61657,0
2013-02-19,10.372,10.949,10.372,10.939,21010,0
2013-02-20,10.909,11.168,10.849,11.058,22409,0
2013-02-21,11.038,11.168,10.61,11.088,13260,0
2013-02-22,11.118,11.447,11.108,11.427,27198,0
2013-02-25,11.357,11.357,11.108,11.108,13242,0
2013-02-26,11.168,11.506,10.969,11.506,14006,0
2013-02-27,11.496,11.835,11.496,11.735,23517,0
2013-02-28,11.685,11.685,11.397,11.596,9926,0
2013-03-01,11.695,11.835,11.486,11.785,10519,0
2013-03-04,11.954,12.94,11.954,12.691,80109,0
2013-03-05,12.691,13.029,12.691,12.74,49247,0
2013-03-06,12.731,12.999,12.691,12.92,32412,0
2013-03-07,12.94,12.94,12.691,12.88,8551,0
2013-03-08,12.94,12.94,12.82,12.94,10700,0
2013-03-11,12.76,13.139,12.541,12.93,35152,0
2013-03-12,12.87,13.325,12.778,13.198,13449,0
2013-03-13,13.188,13.387,13.188,13.308,23308,0
2013-03-14,13.397,13.606,13.278,13.587,15251,0
2013-03-15,13.567,13.935,13.527,13.606,59181,0
2013-03-18,13.517,13.517,13.079,13.517,24677,0
2013-03-19,13.497,13.497,13.228,13.278,13509,0
2013-03-20,13.318,13.587,13.318,13.567,5401,0
2013-03-21,13.447,13.606,13.139,13.547,28857,0
2013-03-22,13.636,13.636,13.387,13.547,12979,0
2013-03-25,13.587,13.786,13.587,13.756,8112,0
2013-03-26,13.776,13.895,13.686,13.855,9220,0
2013-03-27,13.736,13.845,13.487,13.686,13084,0
2013-03-28,13.746,13.855,13.636,13.835,18079,0
2013-04-01,13.875,13.875,13.606,13.835,40637,0
2013-04-02,13.935,13.935,12.263,12.422,93703,0
2013-04-03,12.303,12.531,11.526,11.536,43911,0
2013-04-04,11.526,11.596,11.198,11.496,55412,0
2013-04-05,11.496,12.094,11.496,11.944,45149,0
2013-04-08,12.571,12.571,12.147,12.362,24180,0
2013-04-09,12.402,12.611,12.312,12.452,21127,0
2013-04-10,12.492,12.611,12.323,12.611,14838,0
2013-04-11,12.442,12.541,12.372,12.462,15489,0
2013-04-12,12.581,12.621,12.462,12.571,9845,0
2013-04-15,12.571,12.711,11.745,11.884,26220,0
2013-04-16,11.771,12.016,11.437,11.586,28614,0
2013-04-17,11.476,11.506,10.949,11.198,37081,0
2013-04-18,11.556,11.576,11.058,11.068,37985,0
2013-04-19,11.148,11.356,11.128,11.208,28126,0
2013-04-22,11.367,11.397,10.77,10.839,28259,0
2013-04-23,10.859,10.949,10.76,10.839,16422,0
2013-04-24,10.869,10.939,10.66,10.929,31671,0
2013-04-25,10.989,10.989,10.63,10.929,52074,0
2013-04-26,10.919,11.556,10.6,11.417,55559,0
2013-04-29,11.447,12.064,11.447,11.974,41018,0
2013-04-30,11.994,12.621,11.994,12.621,19514,0
2013-05-01,12.621,12.82,12.193,12.223,38709,0
2013-05-02,12.223,12.711,12.193,12.661,16385,0
2013-05-03,12.83,12.91,12.671,12.84,7942,0
2013-05-06,12.87,12.87,12.661,12.83,12160,0
2013-05-07,12.89,13.145,12.84,13.129,11321,0
2013-05-08,13.046,13.357,13.039,13.318,7791,0
2013-05-09,13.258,13.258,13.079,13.079,6094,0
2013-05-10,13.178,13.258,13.089,13.258,6743,0
2013-05-13,13.149,13.149,12.94,13.069,9427,0
2013-05-14,12.989,13.149,12.959,13.079,18845,0
2013-05-15,13.134,13.437,12.999,13.387,40397,0
2013-05-16,13.626,17.05,13.626,16.612,265140,0
2013-05-17,16.891,17.886,16.752,17.379,169582,0
2013-05-20,17.17,17.22,16.423,17.07,69955,0
2013-05-21,16.911,18.295,16.682,17.916,58320,0
2013-05-22,17.956,17.956,17.369,17.439,24510,0
2013-05-23,17.259,17.348,16.941,17.229,16379,0
2013-05-24,17.229,17.229,16.921,17.12,25168,0
2013-05-28,17.359,17.644,16.921,17.11,42018,0
2013-05-29,16.95,17.09,16.01,16.95,26372,0
2013-05-30,16.81,17.69,16.77,17.42,24234,0
2013-05-31,17.46,17.6,17.38,17.51,21951,0
2013-06-03,17.51,17.6,17.1,17.34,46309,0
2013-06-04,17.15,17.99,16.74,16.83,44728,0
2013-06-05,16.76,16.85,16.24,16.24,28098,0
2013-06-06,16.17,16.17,14.77,15.41,82796,0
2013-06-07,15.41,15.85,15.09,15.7,24631,0
2013-06-10,15.69,16.39,15.67,16.38,10121,0
2013-06-11,16.17,16.865,16.17,16.63,6801,0
2013-06-12,16.55,16.86,16.5,16.76,9817,0
2013-06-13,16.71,17.37,16.71,17.33,6532,0
2013-06-14,17.45,17.77,17.026,17.07,6533,0
2013-06-17,17.39,17.46,16.31,16.51,22091,0
2013-06-18,16.17,16.6,16.16,16.49,22072,0
2013-06-19,16.5,17.38,16.5,17.15,17585,0
2013-06-20,16.82,16.846,16.462,16.51,15237,0
2013-06-21,16.61,17.28,16.54,17.27,26187,0
2013-06-24,17.17,17.26,16.83,17.06,17324,0
2013-06-25,17.19,17.19,16.921,17.14,11088,0
2013-06-26,17.1,17.4,16.75,17.22,21650,0
2013-06-27,17.4,17.53,17.22,17.35,22971,0
2013-06-28,17.31,17.4,17.22,17.36,51915,0
2013-07-01,17.32,17.4,16.92,17.18,29294,0
2013-07-02,17.18,17.39,16.78,16.8,12650,0
2013-07-03,16.79,17.32,16.6,16.8,6448,0
2013-07-05,17.16,17.16,16.85,17.01,6121,0
2013-07-08,16.98,17.54,16.98,17.41,26658,0
2013-07-09,17.48,17.48,16.9,17.1,9038,0
2013-07-10,17.17,17.28,17.04,17.05,8718,0
2013-07-11,17.2,17.74,17.02,17.39,19285,0
2013-07-12,17.4,18.35,17.39,17.83,37641,0
2013-07-15,17.96,18.4,17.551,17.79,34884,0
2013-07-16,18.16,18.16,17.512,17.89,20265,0
2013-07-17,17.98,18.24,17.79,17.89,15908,0
2013-07-18,17.92,19.09,17.92,18.8,117098,0
2013-07-19,18.83,19.7,18.74,19.59,34148,0
2013-07-22,19.79,19.99,19.59,19.66,34245,0
2013-07-23,19.66,19.8,18.645,18.72,33706,0
2013-07-24,18.7,18.7,17.86,18.48,25170,0
2013-07-25,18.22,18.59,18.18,18.42,9818,0
2013-07-26,18.48,18.48,18.26,18.35,9967,0
2013-07-29,18.27,18.5,18.02,18.1,19870,0
2013-07-30,18.24,18.382,17.55,17.56,25508,0
2013-07-31,17.55,17.928,17.55,17.68,12308,0
2013-08-01,17.65,17.955,17.65,17.73,9402,0
2013-08-02,17.85,18.12,17.25,17.72,28704,0
2013-08-05,17.65,18.38,17.55,18.27,7513,0
2013-08-06,18.23,18.49,17.83,18.4,21463,0
2013-08-07,18.17,18.41,17.862,17.92,20908,0
2013-08-08,18.07,18.24,17.82,17.92,9068,0
2013-08-09,17.74,17.84,17.6,17.74,12083,0
2013-08-12,17.51,17.67,17.34,17.66,11194,0
2013-08-13,17.56,17.91,17.42,17.91,28287,0
2013-08-14,18.09,19,18.01,18.66,77253,0
2013-08-15,17.77,17.77,16.03,17,182772,0
2013-08-16,16.81,16.81,16,16.42,55601,0
2013-08-19,16.5,16.72,15.75,15.85,40224,0
2013-08-20,16.04,16.28,15.87,16.07,27385,0
2013-08-21,16.23,16.25,15.47,15.47,30139,0
2013-08-22,16.12,16.16,14.7,16.1,31941,0
2013-08-23,16.2,16.98,15.6,16.27,26739,0
2013-08-26,16.26,16.26,15.34,15.44,14334,0
2013-08-27,15.22,15.35,14.51,14.75,27327,0
2013-08-28,14.72,14.85,14.3,14.32,16615,0
2013-08-29,14.33,14.8,14.33,14.72,5898,0
2013-08-30,14.66,14.89,14.02,14.17,41952,0
2013-09-03,14.39,14.43,14.07,14.14,5849,0
2013-09-04,14.14,14.14,13.8,13.88,30581,0
2013-09-05,13.86,13.86,12.91,13,46802,0
2013-09-06,13,13.429,12.69,12.83,51919,0
2013-09-09,12.91,14.16,12.91,14.02,26608,0
2013-09-10,14.13,14.24,13.438,13.69,23986,0
2013-09-11,13.66,13.92,13.25,13.27,13205,0
2013-09-12,13.33,13.49,13.13,13.13,15291,0
2013-09-13,13.14,13.84,13.02,13.28,26894,0
2013-09-16,13.47,13.61,13.2,13.23,42342,0
2013-09-17,13.13,13.55,13.13,13.21,30500,0
2013-09-18,13.25,13.455,12.98,13.06,62396,0
2013-09-19,12.98,13.08,12.5,12.84,44965,0
2013-09-20,12.84,14.25,12.83,14.09,67441,0
2013-09-23,14,14.17,13.85,13.86,14055,0
2013-09-24,13.7,13.84,13.7,13.71,7634,0
2013-09-25,13.69,13.98,13.59,13.76,25000,0
2013-09-26,13.83,13.99,13.62,13.78,18660,0
2013-09-27,13.26,13.94,13.26,13.62,8400,0
2013-09-30,13.52,13.61,13.41,13.51,11700,0
2013-10-01,13.54,13.62,13,13.08,28600,0
2013-10-02,12.95,13.13,12.95,13.02,11522,0
2013-10-03,13.06,13.1,12.87,13.02,8993,0
2013-10-04,12.99,13.63,12.85,13.34,38689,0
2013-10-07,13.18,13.79,13.11,13.18,15446,0
2013-10-08,13.22,13.22,12.86,12.86,13300,0
2013-10-09,12.92,13.14,12.9,12.92,11900,0
2013-10-10,13.17,13.71,13.09,13.71,20100,0
2013-10-11,13.08,13.79,13.08,13.73,12900,0
2013-10-14,13.64,13.96,13.53,13.9,18700,0
2013-10-15,13.9,13.95,13.72,13.87,11400,0
2013-10-16,13.96,14.19,13.68,13.83,12600,0
2013-10-17,13.89,14.18,13.67,14.03,12100,0
2013-10-18,14.21,15.23,14.2,15.03,25900,0
2013-10-21,15,15.01,14.65,14.68,5600,0
2013-10-22,14.81,15.35,14.36,14.86,14972,0
2013-10-23,14.78,15.15,14.65,15.04,7100,0
2013-10-24,15.01,15.15,14.8,14.98,11228,0
2013-10-25,14.98,15.68,14.98,15.58,18500,0
2013-10-28,15.65,15.65,15.17,15.49,16200,0
2013-10-29,15.6,15.67,15.36,15.39,12500,0
2013-10-30,15.39,15.39,14.9,15.1,7200,0
2013-10-31,15.457,15.457,14.51,14.63,11682,0
2013-11-01,14.59,15.26,14.5,14.57,15600,0
2013-11-04,14.57,14.86,14.51,14.6,10400,0
2013-11-05,14.57,15,14.5,14.98,7000,0
2013-11-06,15.02,15.2,14.85,14.97,8536,0
2013-11-07,15.11,15.11,14.6,14.6,6436,0
2013-11-08,14.6,15.34,14.51,15.33,22000,0
2013-11-11,15.22,15.38,15.02,15.22,8800,0
2013-11-12,15.22,15.4,15.09,15.27,9300,0
2013-11-13,15.23,16.17,15.23,16.03,33100,0
2013-11-14,16.03,17.2,16,17.19,49372,0
2013-11-15,15.93,16.87,15.8,16.5,26500,0
2013-11-18,16.56,16.56,15.23,15.29,17900,0
2013-11-19,15.25,15.35,14.81,14.84,31200,0
2013-11-20,14.81,14.86,14.51,14.64,9158,0
2013-11-21,14.61,14.81,14.61,14.75,27600,0
2013-11-22,14.79,14.95,14.52,14.82,5500,0
2013-11-25,14.74,15.02,14.5,14.8,14700,0
2013-11-26,14.82,15.21,14.7,14.83,12300,0
2013-11-27,14.83,15.08,14.55,14.99,12465,0
2013-11-29,15.12,15.63,14.98,15.12,16738,0
2013-12-02,15.13,15.13,14.54,14.63,10500,0
2013-12-03,14.67,14.91,14.3,14.33,16600,0
2013-12-04,14.6,14.8,14.57,14.73,7200,0
2013-12-05,14.51,15.61,14.13,15.47,18500,0
2013-12-06,15.58,15.89,15.11,15.22,11000,0
2013-12-09,15.16,15.31,15.04,15.09,7400,0
2013-12-10,15.36,15.36,14.76,14.82,14500,0
2013-12-11,14.82,14.89,14.58,14.61,12237,0
2013-12-12,14.6,14.93,14.21,14.78,16400,0
2013-12-13,14.78,15.15,14.74,14.8,8800,0
2013-12-16,14.94,14.94,14.63,14.68,5800,0
2013-12-17,15.2,15.2,14.69,14.73,5300,0
2013-12-18,14.82,15.65,14.61,15.14,21901,0
2013-12-19,14.96,15.84,14.9,15.47,16200,0
2013-12-20,15.52,15.55,15.23,15.54,34700,0
2013-12-23,15.66,15.75,15.5,15.64,7300,0
2013-12-24,15.71,15.73,15.341,15.55,3394,0
2013-12-26,15.56,15.56,14.92,15.2,9900,0
2013-12-27,15.26,15.26,14.7,14.75,8767,0
2013-12-30,14.68,15.22,14.66,15.16,29181,0
2013-12-31,15.19,16,15.19,15.98,39500,0
2014-01-02,15.9,15.99,15.52,15.64,9275,0
2014-01-03,15.67,15.785,15.55,15.67,8838,0
2014-01-06,15.65,15.67,15.19,15.34,9300,0
2014-01-07,15.44,15.57,15.27,15.57,12400,0
2014-01-08,15.58,15.58,13.68,14.31,46200,0
2014-01-09,14.33,14.79,13.62,13.9,32200,0
2014-01-10,13.79,14,13.45,13.67,56100,0
2014-01-13,13.61,14.19,13.35,14.1,24700,0
2014-01-14,14.15,14.38,14,14.31,13707,0
2014-01-15,14.35,14.6,14.04,14.54,10263,0
2014-01-16,14.44,14.44,14.14,14.37,9100,0
2014-01-17,14.36,14.44,13.8,13.95,26300,0
2014-01-21,15.25,15.6,14.76,14.99,53800,0
2014-01-22,14.99,15,14.58,14.65,11758,0
2014-01-23,14.42,14.65,13.92,13.97,22968,0
2014-01-24,14.11,14.27,14,14.04,13600,0
2014-01-27,14.19,14.3,13.91,13.91,10921,0
2014-01-28,13.97,14.07,13.89,14.02,16000,0
2014-01-29,13.81,14.21,13.81,14,13600,0
2014-01-30,13.98,14.14,13.93,14,15404,0
2014-01-31,13.8,14.73,13.8,14.04,21600,0
2014-02-03,14.03,14.31,13.83,14,15790,0
2014-02-04,13.95,14.12,13.86,14.04,26813,0
2014-02-05,13.65,14.02,13.54,14,19760,0
2014-02-06,14.1,14.26,13.752,14.01,17048,0
2014-02-07,14.09,14.498,13.76,14.09,12930,0
2014-02-10,14.23,14.4,14.09,14.21,35223,0
2014-02-11,14.26,14.689,14.15,14.23,21952,0
2014-02-12,14.31,14.46,14.03,14.03,8373,0
2014-02-13,14.15,14.32,13.89,14.13,30696,0
2014-02-14,14.03,14.629,14.03,14.27,11284,0
2014-02-18,14.26,14.58,14.17,14.57,5136,0
2014-02-19,14.6,14.8,14.29,14.37,13276,0
2014-02-20,14.55,14.68,14.26,14.5,7679,0
2014-02-21,14.61,15.2,14.6,14.94,16931,0
2014-02-24,15,15.11,14.57,14.74,12452,0
2014-02-25,14.611,14.611,14.14,14.22,10743,0
2014-02-26,14.17,14.251,14.025,14.08,7676,0
2014-02-27,14.09,14.63,14.08,14.21,7487,0
2014-02-28,14.23,14.62,14,14.36,10157,0
2014-03-03,14.26,14.537,14.09,14.19,9132,0
2014-03-04,14.32,14.96,14.02,14.46,22848,0
2014-03-05,14.5,14.5,14.04,14.36,8995,0
2014-03-06,14.35,14.434,14.26,14.34,4888,0
2014-03-07,14.38,14.38,14.17,14.2,6034,0
2014-03-10,14.15,14.35,14.15,14.18,10175,0
2014-03-11,14.21,14.358,14.14,14.19,5584,0
2014-03-12,14.08,14.29,14.08,14.18,2969,0
2014-03-13,14.3,14.44,14.09,14.26,4222,0
2014-03-14,14.25,14.39,14.02,14.11,22260,0
2014-03-17,14.1,14.15,14,14.04,17509,0
2014-03-18,13.9,14.01,13.9,14.01,36230,0
2014-03-19,13.92,14.05,13.907,14,19686,0
2014-03-20,13.888,14.05,13.888,13.99,22257,0
2014-03-21,13.99,14.06,13.86,14.04,34763,0
2014-03-24,13.86,14.03,13.8,13.92,21062,0
2014-03-25,13.87,13.9,13.591,13.65,20009,0
2014-03-26,13.7,13.77,13.52,13.63,19200,0
2014-03-27,13.64,14.19,13.64,13.99,40730,0
2014-03-28,14,14.12,13.88,13.89,21429,0
2014-03-31,13.99,14.85,13.99,14.7,47668,0
2014-04-01,14.14,14.479,13.57,14.33,55182,0
2014-04-02,14.2,14.29,14.03,14.15,33647,0
2014-04-03,13.824,14.39,13.824,14.08,32090,0
2014-04-04,14.23,14.45,14.05,14.19,29204,0
2014-04-07,14.1,14.2,14.05,14.13,19845,0
2014-04-08,14.19,14.34,14.07,14.15,22192,0
2014-04-09,14.15,14.5,14.15,14.34,17864,0
2014-04-10,14.34,14.43,14.2,14.3,15683,0
2014-04-11,14.47,14.47,14.22,14.24,15720,0
2014-04-14,14.37,14.488,14.07,14.33,22877,0
2014-04-15,14.21,14.39,14.21,14.33,15962,0
2014-04-16,14.2,14.5,14.19,14.4,20039,0
2014-04-17,14.3,14.488,14.21,14.38,41008,0
2014-04-21,14.35,14.89,14.33,14.86,40484,0
2014-04-22,14.89,15.2,14.87,15.1,42100,0
2014-04-23,15.2,15.2,14.93,14.97,37100,0
2014-04-24,14.999,15,14.855,14.94,14254,0
2014-04-25,14.95,15.033,14.893,14.98,16158,0
2014-04-28,14.99,15.25,14.86,14.91,75198,0
2014-04-29,14.91,15.07,14.74,14.74,24422,0
2014-04-30,14.8,15.09,14.66,15.01,35914,0
2014-05-01,14.92,14.96,14.71,14.96,24751,0
2014-05-02,14.94,15.04,14.811,14.96,17665,0
2014-05-05,14.73,15.052,14.73,14.96,14157,0
2014-05-06,14.96,15,14.95,14.95,16306,0
2014-05-07,15.011,15.011,14.65,14.72,75033,0
2014-05-08,14.74,14.84,14.46,14.8,14980,0
2014-05-09,14.69,14.87,14.69,14.81,15605,0
2014-05-12,14.75,15.04,14.75,15,57275,0
2014-05-13,15.5,15.5,14.05,14.35,85114,0
2014-05-14,14.51,14.62,14.39,14.56,45539,0
2014-05-15,14.49,14.49,14.2,14.33,10763,0
2014-05-16,14.39,14.48,14.359,14.45,15017,0
2014-05-19,14.36,14.423,13.711,14.13,101608,0
2014-05-20,14.29,14.5,13.46,13.51,50960,0
2014-05-21,13.43,13.68,13,13.23,25545,0
2014-05-22,13.07,13.21,12.67,12.94,33414,0
2014-05-23,12.95,12.96,12.66,12.94,25969,0
2014-05-27,12.94,13.34,12.89,13.13,42834,0
2014-05-28,13.407,13.407,13.14,13.28,14117,0
2014-05-29,12.59,13.31,12.59,13.15,32953,0
2014-05-30,13.15,13.15,13.08,13.14,20090,0
2014-06-02,13.11,13.2,13,13.08,9156,0
2014-06-03,13.14,13.14,12.91,13.01,37701,0
2014-06-04,13.24,13.24,13.01,13.18,9146,0
2014-06-05,13.24,13.5,13.14,13.36,24069,0
2014-06-06,13.4,13.5,13.18,13.32,44537,0
2014-06-09,13.29,13.29,13.16,13.28,9965,0
2014-06-10,13.2,13.28,12.63,13,31700,0
2014-06-11,13.14,13.15,12.93,13.04,15188,0
2014-06-12,12.97,13.07,12.715,13.01,27094,0
2014-06-13,12.975,13.09,12.975,13.03,6203,0
2014-06-16,13.14,13.33,13.13,13.23,13630,0
2014-06-17,13.2,13.78,13.2,13.51,13214,0
2014-06-18,13.53,13.897,13.261,13.37,7809,0
2014-06-19,13.45,13.45,13.14,13.29,15855,0
2014-06-20,13.37,13.578,13.37,13.52,19343,0
2014-06-23,13.59,13.75,13.53,13.65,12935,0
2014-06-24,13.68,13.8,13.64,13.74,21899,0
2014-06-25,13.7,13.77,13.7,13.77,31368,0
2014-06-26,13.78,13.8,13.71,13.72,5268,0
2014-06-27,13.77,13.89,13.7,13.88,19398,0
2014-06-30,13.83,14.11,13.77,13.98,51677,0
2014-07-01,14.01,14.5,13.82,13.97,40106,0
2014-07-02,13.95,14.5,13.93,14.26,13500,0
2014-07-03,14.26,14.36,14.25,14.35,4927,0
2014-07-07,14.29,14.37,13.84,13.88,25807,0
2014-07-08,13.99,14,13.82,13.9,15256,0
2014-07-09,13.74,13.93,13.7,13.92,14919,0
2014-07-10,13.75,13.75,13.31,13.5,19605,0
2014-07-11,13.56,14.03,13.26,13.73,13164,0
2014-07-14,13.68,13.77,13.5,13.74,10651,0
2014-07-15,13.75,13.75,13.06,13.2,40603,0
2014-07-16,13.25,13.42,13.09,13.19,27397,0
2014-07-17,13.15,13.15,12.91,13.05,29596,0
2014-07-18,12.99,13.15,12.88,12.94,27482,0
2014-07-21,12.9,13.045,12.61,12.89,23064,0
2014-07-22,12.87,13.36,12.6,13.27,106843,0
2014-07-23,13.29,13.44,12.74,13.24,15350,0
2014-07-24,13.2,13.45,13,13.2,8446,0
2014-07-25,13.04,13.04,12.65,12.81,12394,0
2014-07-28,12.87,12.919,12.61,12.69,6814,0
2014-07-29,12.78,12.782,12.603,12.61,8418,0
2014-07-30,12.81,12.81,12.5,12.61,15659,0
2014-07-31,12.56,12.6,12.34,12.49,14950,0
2014-08-01,12.5,12.66,12.44,12.46,7936,0
2014-08-04,12.5,12.71,12.5,12.6,15689,0
2014-08-05,12.56,12.73,12.508,12.55,10959,0
2014-08-06,12.5,12.73,12.44,12.66,6638,0
2014-08-07,12.71,12.86,12.52,12.56,10902,0
2014-08-08,12.64,12.78,12.64,12.77,6144,0
2014-08-11,12.94,13.21,12.85,13.17,9439,0
2014-08-12,13.15,13.6,12.89,13.53,15778,0
2014-08-13,13.51,13.59,13.2,13.46,10404,0
2014-08-14,13.61,13.62,13.23,13.56,11384,0
2014-08-15,13.65,13.7,13.324,13.49,9116,0
2014-08-18,13.44,13.46,13.27,13.33,8607,0
2014-08-19,13.51,13.62,13.39,13.43,6499,0
2014-08-20,13.45,13.58,13.29,13.44,6220,0
2014-08-21,13.44,13.44,13.31,13.36,10888,0
2014-08-22,13.41,13.51,13.366,13.51,7166,0
2014-08-25,13.6,13.7,13.4,13.54,20583,0
2014-08-26,13.498,13.53,13.464,13.52,7348,0
2014-08-27,13.49,13.704,13.46,13.613,3937,0
2014-08-28,13.63,13.871,13.62,13.82,15031,0
2014-08-29,13.738,13.85,13.634,13.84,7022,0
2014-09-02,13.84,13.9,13.74,13.89,7722,0
2014-09-03,13.85,13.93,13.799,13.82,4449,0
2014-09-04,13.55,13.93,13.55,13.84,3844,0
2014-09-05,13.8,13.86,13.756,13.86,4054,0
2014-09-08,13.81,14.09,13.81,14.09,11434,0
2014-09-09,14.14,14.14,14,14.08,14656,0
2014-09-10,14.082,14.35,14.082,14.25,10997,0
2014-09-11,14.1,14.25,14.08,14.25,3392,0
2014-09-12,14.26,14.26,14.03,14.05,11646,0
2014-09-15,14.09,14.39,14.028,14.1,10051,0
2014-09-16,14.15,14.37,14.09,14.15,10108,0
2014-09-17,14.15,14.22,14.06,14.22,6990,0
2014-09-18,14.05,14.36,14.05,14.33,10654,0
2014-09-19,14.33,14.4,14.22,14.34,14359,0
2014-09-22,14.45,14.45,14.19,14.28,29988,0
2014-09-23,14.37,14.37,14.28,14.3,8734,0
2014-09-24,14.229,14.75,14.229,14.65,7614,0
2014-09-25,14.7,14.77,14.03,14.06,10953,0
2014-09-26,14.15,14.44,13.95,14.04,7449,0
2014-09-29,13.87,14.29,13.87,14.14,13646,0
2014-09-30,14.24,14.24,13.84,13.87,18049,0
2014-10-01,13.62,13.92,13.61,13.76,13797,0
2014-10-02,13.74,14.48,13.74,14.31,10145,0
2014-10-03,14.43,14.6,14.375,14.5,9146,0
2014-10-06,14.6,14.69,14.39,14.39,3609,0
2014-10-07,14.39,14.67,14.39,14.42,9502,0
2014-10-08,14.28,14.67,14.09,14.51,8787,0
2014-10-09,13.81,14.34,13.8,14,3806,0
2014-10-10,13.92,14.47,13.92,14.2,12048,0
2014-10-13,14,14.8,14,14.52,15773,0
2014-10-14,14.65,14.9,14.28,14.84,13955,0
2014-10-15,14.72,14.96,14.47,14.95,21110,0
2014-10-16,14.66,15.22,14.66,15.05,28896,0
2014-10-17,15.08,15.28,14.624,15.16,12951,0
2014-10-20,15.17,15.2,15.06,15.15,7323,0
2014-10-21,15.2,15.2,15,15.13,4403,0
2014-10-22,15.2,15.2,14.805,15.08,8354,0
2014-10-23,15.14,15.19,14.95,15.14,7046,0
2014-10-24,15.18,15.37,15.07,15.34,11301,0
2014-10-27,15.04,15.18,15.01,15.18,3963,0
2014-10-28,15.35,15.59,15.29,15.59,11494,0
2014-10-29,15.54,15.74,15.38,15.74,19230,0
2014-10-30,15.19,16.24,15.19,16.24,13289,0
2014-10-31,16.25,16.6,16.15,16.55,8149,0
2014-11-03,16.5,16.5,15.87,15.98,12880,0
2014-11-04,15.82,16.17,15.61,15.98,18547,0
2014-11-05,16.26,16.28,15.75,16.13,11803,0
2014-11-06,16.27,16.519,15.926,16.51,21016,0
2014-11-07,16.5,16.9,16.023,16.79,27523,0
2014-11-10,16.73,17.13,16.55,17.08,17664,0
2014-11-11,16.89,16.99,16.37,16.44,32083,0
2014-11-12,16.32,16.97,16.25,16.88,32815,0
2014-11-13,16.8,17,16.55,16.77,22299,0
2014-11-14,16.71,17.04,16.48,16.77,10565,0
2014-11-17,16.405,17,16.405,16.69,12380,0
2014-11-18,16.88,17.24,16.77,17.18,27166,0
2014-11-19,17.21,17.28,17.11,17.24,14618,0
2014-11-20,17.25,17.39,17.08,17.28,18507,0
2014-11-21,17.64,18.3,17.4,18.14,27851,0
2014-11-24,18.14,18.501,18.07,18.24,32046,0
2014-11-25,18.28,18.4,18.03,18.18,21447,0
2014-11-26,18.22,18.42,18.12,18.3,20923,0
2014-11-28,18.35,18.74,18.22,18.52,6907,0
2014-12-01,18.29,18.63,17.76,18.11,42875,0
2014-12-02,18.11,18.658,17.65,18.49,23022,0
2014-12-03,18.95,19,18.09,18.89,119467,0
2014-12-04,18.81,19,18.65,18.79,28903,0
2014-12-05,18.8,19.3,18.74,18.91,16648,0
2014-12-08,19,19.35,18.568,18.98,22942,0
2014-12-09,19.12,19.56,18.64,19.54,10547,0
2014-12-10,19.38,19.85,19.16,19.31,20395,0
2014-12-11,19.49,19.6,19.3,19.5,8940,0
2014-12-12,19.29,19.63,19.002,19.35,27447,0
2014-12-15,20.33,20.33,18.68,18.9,45091,0
2014-12-16,18.92,18.92,18.06,18.06,24899,0
2014-12-17,18.44,18.44,18.05,18.12,44809,0
2014-12-18,18.41,18.92,18.38,18.73,10110,0
2014-12-19,18.64,18.67,18.07,18.07,39691,0
2014-12-22,18.07,18.35,18.07,18.12,5619,0
2014-12-23,18.08,18.36,18.08,18.33,10118,0
2014-12-24,18.35,18.35,18.23,18.31,1554,0
2014-12-26,18.28,18.45,18.28,18.43,7595,0
2014-12-29,18.42,18.49,18.34,18.49,6284,0
2014-12-30,18.3,18.55,18.3,18.53,5531,0
2014-12-31,18.55,18.58,18.35,18.53,10058,0
2015-01-02,18.48,18.6,17.32,17.59,17432,0
2015-01-05,17.85,18.05,17.67,17.67,15675,0
2015-01-06,17.95,18.089,17.56,17.77,6930,0
2015-01-07,18.01,18.18,17.74,18.07,8129,0
2015-01-08,18.05,18.51,18.05,18.41,5058,0
2015-01-09,18.49,18.59,18.286,18.39,6845,0
2015-01-12,18.53,18.72,18.457,18.54,6476,0
2015-01-13,18.73,19.073,18.635,18.84,17938,0
2015-01-14,18.84,19.294,18.75,18.98,6786,0
2015-01-15,19,19.02,18.73,18.73,15159,0
2015-01-16,18.65,19,18.65,18.98,8583,0
2015-01-20,18.98,19.53,18.46,18.48,68633,0
2015-01-21,18.5,18.57,18.2,18.2,9422,0
2015-01-22,18.12,18.2,17.83,17.87,22367,0
2015-01-23,17.92,18.2,17.8,18.08,17196,0
2015-01-26,18.08,18.62,18.07,18.47,6317,0
2015-01-27,18.35,18.5,18.17,18.42,8595,0
2015-01-28,18.49,19.16,18.49,19.01,29811,0
2015-01-29,19.2,19.2,18.71,19.15,13929,0
2015-01-30,19.15,19.2,18.16,18.3,12675,0
2015-02-02,18.07,18.4,17.55,18.2,15313,0
2015-02-03,18.23,18.69,18.22,18.57,42344,0
2015-02-04,18.9,20.684,18.84,20.28,173797,0
2015-02-05,20.29,21.22,20.23,20.4,89160,0
2015-02-06,20.49,20.79,20.29,20.49,18468,0
2015-02-09,20.44,20.75,20.06,20.11,19134,0
2015-02-10,20.58,20.58,19.82,20.15,9244,0
2015-02-11,20.25,20.42,19.76,19.76,10723,0
2015-02-12,19.6,19.9,19.54,19.72,10004,0
2015-02-13,19.65,20.06,19.65,19.83,5974,0
2015-02-17,20.06,20.24,19.35,20.02,6006,0
2015-02-18,19.72,19.76,19.51,19.76,6951,0
2015-02-19,19.61,19.99,19.61,19.63,5706,0
2015-02-20,19.71,19.71,19.27,19.43,5208,0
2015-02-23,19.46,19.46,19.01,19.43,13882,0
2015-02-24,19.34,19.64,19.21,19.43,21584,0
2015-02-25,19.34,19.91,18.71,18.77,29435,0
2015-02-26,18.69,18.93,18.15,18.8,16559,0
2015-02-27,18.84,18.91,18.63,18.73,5150,0
2015-03-02,18.73,19.13,18.55,18.94,10700,0
2015-03-03,19,19,18.27,18.72,13300,0
2015-03-04,18.79,18.85,18.51,18.64,7200,0
2015-03-05,18.67,18.97,18.48,18.8,4200,0
2015-03-06,18.65,18.69,18.11,18.22,6000,0
2015-03-09,18.2,18.2,17.48,17.55,8400,0
2015-03-10,17.48,17.76,16.79,17.73,15100,0
2015-03-11,17.6,17.98,17.27,17.63,45900,0
2015-03-12,17.83,18.48,17.5,18.48,29200,0
2015-03-13,17.65,18.27,17.65,17.92,15900,0
2015-03-16,17.81,18.68,17.3,18.67,52700,0
2015-03-17,18.28,18.28,17.8,17.97,8600,0
2015-03-18,18.33,19.45,18.33,19.41,23100,0
2015-03-19,19.42,19.77,19.41,19.71,10200,0
2015-03-20,19.74,20.55,19.74,20.54,28100,0
2015-03-23,20.14,20.76,20.14,20.74,13300,0
2015-03-24,20.6,21.55,20.6,21.35,30100,0
2015-03-25,21.49,21.75,21.26,21.26,27400,0
2015-03-26,21.1,21.13,20.86,20.87,13100,0
2015-03-27,20.82,21.24,20.5,21.24,140700,0
2015-03-30,21.31,22.38,21.31,21.9,60600,0
2015-03-31,21.8,22.02,21.38,21.39,62181,0
2015-04-01,21,21.57,20.88,21.43,15500,0
2015-04-02,21.09,21.9,21.09,21.2,22000,0
2015-04-06,21.3,21.31,21.16,21.21,13700,0
2015-04-07,21.15,21.29,20.88,21.25,13909,0
2015-04-08,21.28,21.35,20.96,21.25,12700,0
2015-04-09,21.1,21.16,20.67,21.11,13800,0
2015-04-10,20.91,21.25,20.85,21.19,21400,0
2015-04-13,20.75,21.24,20.75,21.08,19500,0
2015-04-14,20.92,21.21,20.31,20.77,37500,0
2015-04-15,20.87,21.18,20.39,20.62,40112,0
2015-04-16,20.5,20.63,20.13,20.25,32192,0
2015-04-17,20.27,20.27,20.01,20.03,49100,0
2015-04-20,20.06,20.505,20.06,20.24,18979,0
2015-04-21,20.15,20.87,20.125,20.84,19011,0
2015-04-22,20.5,20.5,19.98,20.32,16895,0
2015-04-23,20.25,20.6,20.12,20.59,10100,0
2015-04-24,20.42,20.76,20.21,20.28,16255,0
2015-04-27,20.46,20.71,20.05,20.51,20900,0
2015-04-28,20.31,21.455,20.31,21.08,7821,0
2015-04-29,21.08,21.24,20.63,21.09,16800,0
2015-04-30,21.11,21.28,20.14,20.21,29300,0
2015-05-01,20.21,20.83,20.2,20.36,17000,0
2015-05-04,20.67,20.85,20.44,20.64,11300,0
2015-05-05,20.64,20.65,19.53,19.57,16100,0
2015-05-06,19.421,19.99,19.421,19.96,15465,0
2015-05-07,19.78,19.78,19.12,19.66,22329,0
2015-05-08,19.72,19.76,19.31,19.76,12500,0
2015-05-11,19.56,20.06,19.36,19.53,14000,0
2015-05-12,19.4,19.555,19.256,19.49,10280,0
2015-05-13,19.43,19.45,19.33,19.43,6900,0
2015-05-14,19.44,19.49,18.48,19.46,16800,0
2015-05-15,19.75,20,19.38,19.96,17788,0
2015-05-18,20,21.47,19.73,21.47,16886,0
2015-05-19,21,21.8,20.42,20.99,14568,0
2015-05-20,21.14,21.55,20.84,21.02,17600,0
2015-05-21,20.98,20.98,19.88,20.15,12300,0
2015-05-22,20.09,20.09,18.68,19.13,21800,0
2015-05-26,18.77,18.81,18.131,18.61,16396,0
2015-05-27,18.67,19.44,18.39,19.17,12700,0
2015-05-28,19.47,19.48,18.13,18.2,18919,0
2015-05-29,18.26,19,17.74,17.86,21600,0
2015-06-01,18.05,18.45,18.05,18.2,10904,0
2015-06-02,18.79,18.79,17.5,17.97,33942,0
2015-06-03,18.12,18.12,17.72,17.97,16800,0
2015-06-04,18.15,18.16,17.57,17.99,25500,0
2015-06-05,17.88,18.3,17.62,18.3,16300,0
2015-06-08,18,18.35,17.5,17.94,41100,0
2015-06-09,17.8,18.41,17.2,18.28,34280,0
2015-06-10,18.247,18.57,18.132,18.53,5380,0
2015-06-11,18.35,19.19,18.25,18.4,8618,0
2015-06-12,18.43,18.7,18.05,18.2,10100,0
2015-06-15,18.15,18.5,17.3,18.27,39200,0
2015-06-16,18.26,19.1,17.72,18.21,16900,0
2015-06-17,18.44,18.53,18.03,18.03,8700,0
2015-06-18,17.9,18.41,17.9,18.39,16500,0
2015-06-19,18.53,19.14,17.74,19.14,24500,0
2015-06-22,18.75,19.93,18.75,19.41,23900,0
2015-06-23,19.69,19.97,18.86,19.36,44457,0
2015-06-24,19.07,19.49,18.87,19.09,15900,0
2015-06-25,18.06,19.87,18.06,19.1,4300,0
2015-06-26,19,19.94,19,19.92,24600,0
2015-06-29,19.5,19.99,19,19.06,11100,0
2015-06-30,19.44,19.48,19.19,19.19,9657,0
2015-07-01,19.56,19.85,18.95,19.61,14200,0
2015-07-02,19.64,20,18.78,19.01,12000,0
2015-07-06,18.77,19.75,18.61,19.3,11100,0
2015-07-07,19.22,19.35,18.94,19.12,11700,0
2015-07-08,18.91,19.43,18.55,19.06,34400,0
2015-07-09,18.72,19.11,18.62,18.66,11400,0
2015-07-10,18.91,18.91,18.59,18.73,8500,0
2015-07-13,18.92,19,18.87,18.93,8200,0
2015-07-14,18.93,18.94,15.43,16.65,117883,0
2015-07-15,16.49,16.49,15.13,15.3,204013,0
2015-07-16,15.47,15.72,15.07,15.26,43000,0
2015-07-17,15.22,15.44,14.64,14.79,31900,0
2015-07-20,14.87,15.55,14.15,14.95,28900,0
2015-07-21,14.4,15.57,14.28,14.67,27900,0
2015-07-22,14.52,15.15,14.27,15.04,39500,0
2015-07-23,14.76,15.46,14.19,14.37,60600,0
2015-07-24,14.35,14.47,14.2,14.27,22600,0
2015-07-27,14.19,14.25,14,14.06,18600,0
2015-07-28,14.1,14.25,13.99,14.23,28200,0
2015-07-29,14.22,14.56,14.07,14.4,12500,0
2015-07-30,14.37,14.9,14.36,14.56,25700,0
2015-07-31,14.54,15.04,14.36,14.72,5200,0
2015-08-03,14.78,15.35,14.56,15.31,23714,0
2015-08-04,15.21,15.44,14.8,14.98,17900,0
2015-08-05,15.1,15.45,14.8,14.81,12700,0
2015-08-06,14.9,15.48,14.455,14.97,46254,0
2015-08-07,14.96,15.46,14.67,14.83,8900,0
2015-08-10,14.95,15.47,14.95,15.35,16600,0
2015-08-11,15.27,15.27,14.76,14.95,11863,0
2015-08-12,14.9,14.97,14.58,14.76,12400,0
2015-08-13,14.75,15.51,14.75,15.4,10700,0
2015-08-14,15.38,15.6,14.51,14.84,17000,0
2015-08-17,14.84,15.12,14.63,14.73,14000,0
2015-08-18,14.72,14.72,13.86,14.15,31600,0
2015-08-19,14.05,15,13.56,13.72,28200,0
2015-08-20,13.74,14.18,13.41,13.73,68700,0
2015-08-21,13.5,14.24,13.5,13.88,29800,0
2015-08-24,13.88,14.66,13.75,14.2,21738,0
2015-08-25,14.25,14.76,13.51,13.6,40100,0
2015-08-26,13.92,14.15,13.5,14.09,10900,0
2015-08-27,14.14,14.23,13.15,13.74,16200,0
2015-08-28,13.63,14.27,13.63,14.1,13500,0
2015-08-31,14.14,14.77,14.14,14.41,31400,0
2015-09-01,14.32,14.5,14,14.07,17500,0
2015-09-02,14.21,14.4,13.81,13.97,17300,0
2015-09-03,14.37,14.37,13.73,13.74,20900,0
2015-09-04,13.61,14.22,13.5,13.68,20500,0
2015-09-08,13.9,14.21,13.45,13.65,17700,0
2015-09-09,13.74,14,13.11,13.5,72600,0
2015-09-10,13.45,13.55,13.22,13.4,19425,0
2015-09-11,13.3,13.55,13.01,13.3,22100,0
2015-09-14,13.55,13.6,13.22,13.44,18100,0
2015-09-15,13.36,13.39,13.22,13.37,9541,0
2015-09-16,13.4,13.56,13.18,13.46,9200,0
2015-09-17,14.08,14.08,13.42,13.61,15305,0
2015-09-18,13.41,13.59,13.36,13.4,18100,0
2015-09-21,13.43,13.55,13.09,13.13,24100,0
2015-09-22,13,13.33,12.8,13.09,25500,0
2015-09-23,13.45,13.454,12.58,12.6,30375,0
2015-09-24,12.76,12.91,12.38,12.54,29306,0
2015-09-25,12.57,13.04,11.24,11.72,61800,0
2015-09-28,11.7,12.73,11.7,11.76,31603,0
2015-09-29,11.63,12.3,11.31,11.47,26500,0
2015-09-30,11.5,11.7,10.16,10.48,52500,0
2015-10-01,10.59,10.99,10.56,10.59,43700,0
2015-10-02,10.6,10.6,9.89,10.3,38300,0
2015-10-05,10.56,12.25,10.1,12.19,80334,0
2015-10-06,12.14,12.2,10.91,12.08,48500,0
2015-10-07,12.12,12.29,11.95,12.06,31700,0
2015-10-08,12.12,12.56,12,12.21,27600,0
2015-10-09,12.22,12.5,11.95,12.2,17300,0
2015-10-12,12.18,12.52,12,12.3,25995,0
2015-10-13,12.27,12.42,11.58,11.59,15400,0
2015-10-14,11.99,12,11.39,11.42,20500,0
2015-10-15,11.54,12.17,11.05,11.68,24200,0
2015-10-16,11.73,11.88,11.32,11.47,19400,0
2015-10-19,11.59,11.6,11.195,11.31,18190,0
2015-10-20,11.29,11.55,11.06,11.24,35700,0
2015-10-21,11.28,11.35,11.1,11.18,19200,0
2015-10-22,11.18,11.67,11.18,11.47,28700,0
2015-10-23,11.49,12,11.22,11.89,23200,0
2015-10-26,11.79,11.82,11.12,11.25,23200,0
2015-10-27,11.26,11.78,11.04,11.45,21000,0
2015-10-28,11.8,11.8,11.14,11.71,27100,0
2015-10-29,11.69,11.69,11.15,11.36,26400,0
2015-10-30,11.66,11.7,11.12,11.35,21000,0
2015-11-02,11.63,11.715,11.31,11.51,18404,0
2015-11-03,11.55,12.11,11.33,11.86,41500,0
2015-11-04,11.85,12.14,11.72,12.11,16700,0
2015-11-05,12.14,12.15,11.46,11.6,17500,0
2015-11-06,11.47,11.9,11.01,11.2,20100,0
2015-11-09,11.16,11.52,11,11.23,21113,0
2015-11-10,11.21,11.75,10.64,10.8,48800,0
2015-11-11,10.87,11.6,10.05,10.06,19900,0
2015-11-12,10,10.48,9.88,10.31,26300,0
2015-11-13,10.35,10.46,10.17,10.22,18600,0
2015-11-16,10.26,10.54,10.11,10.54,23400,0
2015-11-17,10.49,10.64,10.33,10.39,27400,0
2015-11-18,10.32,10.51,10.1,10.19,20600,0
2015-11-19,10.18,10.46,9.94,10.29,22200,0
2015-11-20,10.37,10.68,10.18,10.49,24400,0
2015-11-23,10.39,10.66,10.19,10.53,23900,0
2015-11-24,10.46,10.76,10.29,10.69,28400,0
2015-11-25,10.64,11.14,10.4,11.03,33100,0
2015-11-27,10.9,11.13,10.9,11.03,8000,0
2015-11-30,10.94,11.09,10.89,11,20000,0
2015-12-01,11.15,11.61,10.95,11.47,36623,0
2015-12-02,11.57,11.58,10.96,11.11,26158,0
2015-12-03,11.11,11.79,11.11,11.44,37325,0
2015-12-04,11.4,11.61,11.15,11.25,26700,0
2015-12-07,11.15,11.75,11.15,11.56,23900,0
2015-12-08,11.54,12.09,11.31,11.99,27822,0
2015-12-09,12,12,11.6,11.72,20200,0
2015-12-10,11.7,11.82,11.55,11.58,15300,0
2015-12-11,11.58,11.7,11.2,11.36,16400,0
2015-12-14,11.45,11.6,11.42,11.55,32118,0
2015-12-15,11.4,11.4,11.2,11.23,19500,0
2015-12-16,11.31,11.4,11.18,11.39,17900,0
2015-12-17,11.4,11.4,11.02,11.26,19000,0
2015-12-18,11.15,11.26,11,11.14,18900,0
2015-12-21,11.19,11.34,11.11,11.31,9100,0
2015-12-22,11.4,11.4,11.16,11.35,8039,0
2015-12-23,11.4,11.4,11.32,11.4,10200,0
2015-12-24,11.38,11.39,11.31,11.36,1438,0
2015-12-28,11.27,11.381,11.02,11.29,11726,0
2015-12-29,11.22,11.325,11.22,11.25,4208,0
2015-12-30,11.13,11.21,11.02,11.04,5071,0
2015-12-31,11.07,11.26,10.9101,11.1,13945,0
2016-01-04,11.07,11.15,10.71,11,33490,0
2016-01-05,10.93,11.33,10.93,11.21,23211,0
2016-01-06,11.1,11.39,11.1,11.36,28476,0
2016-01-07,11.2,11.45,11.2,11.37,21966,0
2016-01-08,11.5,11.58,11.28,11.3,16403,0
2016-01-11,11.56,11.59,11.15,11.35,11321,0
2016-01-12,11.5,11.59,11.24,11.38,26527,0
2016-01-13,11.35,11.46,11.13,11.19,20260,0
2016-01-14,11.28,11.31,11.13,11.24,10867,0
2016-01-15,11.04,11.18,11.04,11.12,30748,0
2016-01-19,11.16,11.24,11.1,11.15,18500,0
2016-01-20,11.06,11.88,10.91,11.88,35816,0
2016-01-21,11.67,12.075,11.67,12,11920,0
2016-01-22,11.98,12.24,11.98,12.24,9522,0
2016-01-25,12.25,12.41,11.88,11.94,10325,0
2016-01-26,11.79,12.3,11.33,12.29,14828,0
2016-01-27,11.87,12.61,11.87,12.33,11915,0
2016-01-28,12.41,12.76,12.1,12.65,10706,0
2016-01-29,12.6,13.319,12.56,12.82,11910,0
2016-02-01,12.91,13.48,12.74,13.33,10478,0
2016-02-02,13.18,13.18,12.465,12.53,17297,0
2016-02-03,12.6,12.6,12,12.11,6420,0
2016-02-04,12.09,12.22,11.88,12.04,13538,0
2016-02-05,12.01,12.18,11.46,11.46,8903,0
2016-02-08,11.69,11.8,10.52,10.61,24064,0
2016-02-09,10.52,10.75,10.28,10.7,9534,0
2016-02-10,10.7888,10.79,10.41,10.48,19957,0
2016-02-11,10.44,10.79,10.44,10.67,37555,0
2016-02-12,10.92,11.19,10.45,10.56,35931,0
2016-02-16,10.5,10.7175,10.31,10.5,40881,0
2016-02-17,10.45,10.77,10.17,10.3,31453,0
2016-02-18,10.34,10.52,10.3101,10.36,19304,0
2016-02-19,10.38,10.77,10.27,10.55,10133,0
2016-02-22,10.5958,10.86,10.34,10.48,8853,0
2016-02-23,10.46,10.57,10.39,10.51,8903,0
2016-02-24,10.5,10.66,10.38,10.66,3467,0
2016-02-25,10.725,11.18,10.6,11.01,11471,0
2016-02-26,11.15,11.76,11.15,11.44,5484,0
2016-02-29,11.02,11.7255,10.33,11.29,8759,0
2016-03-01,11.4,11.4,11.11,11.28,4136,0
2016-03-02,11.13,11.41,11.13,11.33,5226,0
2016-03-03,11.42,11.58,11.29,11.52,7506,0
2016-03-04,11.73,11.85,11.57,11.57,3727,0
2016-03-07,11.54,12.08,11.54,11.91,3731,0
2016-03-08,11.86,12.04,11.86,11.87,2030,0
2016-03-09,11.64,11.64,11.48,11.53,2721,0
2016-03-10,11.53,12,10.8815,11.07,6524,0
2016-03-11,11.13,11.35,11.11,11.34,3294,0
2016-03-14,11.024,11.43,11.024,11.24,6722,0
2016-03-15,11.32,11.4,11.24,11.24,4362,0
2016-03-16,11.06,11.66,10.9515,11.58,9806,0
2016-03-17,11.49,11.49,11.29,11.35,10608,0
2016-03-18,11.44,11.44,10.54,11.13,20540,0
2016-03-21,11.06,11.06,10.86,11.04,5029,0
2016-03-22,10.79,10.8,10.74,10.75,6050,0
2016-03-23,10.7,10.75,10.5,10.54,8004,0
2016-03-24,10.47,10.77,10.31,10.77,10510,0
2016-03-28,10.7,10.7678,10.31,10.35,26397,0
2016-03-29,10.41,10.58,10.34,10.55,4270,0
2016-03-30,10.39,11.12,10.39,11.07,8707,0
2016-03-31,10.43,11.19,10.43,10.83,7336,0
2016-04-01,10.53,10.78,10.52,10.56,13212,0
2016-04-04,10.6,10.61,10.38,10.45,3687,0
2016-04-05,10.54,10.54,10.32,10.32,5065,0
2016-04-06,10.37,10.395,10,10.04,13064,0
2016-04-07,10,10,9.88,9.89,15654,0
2016-04-08,9.89,10.1084,9.65,9.71,21101,0
2016-04-11,9.69,9.94,9.51,9.51,10576,0
2016-04-12,9.64,9.7232,9.38,9.44,6767,0
2016-04-13,9.45,9.6,9.37,9.5,15772,0
2016-04-14,9.44,9.545,9.44,9.47,3953,0
2016-04-15,9.42,9.69,9.42,9.49,7049,0
2016-04-18,9.46,9.49,9.01,9.04,11143,0
2016-04-19,9,9.1499,8.88,9.01,24586,0
2016-04-20,8.97,9.18,8.9,9.03,25402,0
2016-04-21,9.99,10.15,9.02,9.33,16207,0
2016-04-22,9.46,10.08,9.46,9.91,14808,0
2016-04-25,10.18,10.18,9.77,9.78,18358,0
2016-04-26,9.77,9.95,9.77,9.93,3438,0
2016-04-27,9.9304,9.99,9.86,9.8601,909,0
2016-04-28,9.94,10,9.66,9.77,4998,0
2016-04-29,9.7801,9.9198,9.61,9.7,4651,0
2016-05-02,9.62,9.6399,9.5278,9.57,1576,0
2016-05-03,9.54,9.6299,9.36,9.38,5513,0
2016-05-04,9.6,9.61,9.28,9.29,1703,0
2016-05-05,9.6,9.75,9.26,9.53,2900,0
2016-05-06,9.33,9.63,9.33,9.6,4736,0
2016-05-09,9.425,9.66,9.33,9.6,15750,0
2016-05-10,9.6643,9.75,9.4,9.72,14000,0
2016-05-11,9.42,9.79,9.28,9.34,6841,0
2016-05-12,9.35,9.63,9.35,9.51,9678,0
2016-05-13,9.6889,9.6889,9.36,9.41,6069,0
2016-05-16,9.49,9.68,9.48,9.55,4576,0
2016-05-17,9.66,9.66,9.29,9.3,9420,0
2016-05-18,9.2831,9.29,9.049,9.11,3199,0
2016-05-19,9.12,9.45,9.12,9.38,4954,0
2016-05-20,9.38,9.52,9.37,9.48,2975,0
2016-05-23,9.44,9.44,9.3101,9.4,1965,0
2016-05-24,9.47,9.47,9.1153,9.37,5612,0
2016-05-25,9.1913,9.3599,9.1101,9.17,14979,0
2016-05-26,9.13,9.2184,9.08,9.17,13516,0
2016-05-27,9.08,9.32,9.08,9.3,13499,0
2016-05-31,9.41,9.65,9.41,9.47,3537,0
2016-06-01,9.5,9.72,9.5,9.6,7579,0
2016-06-02,9.6,9.63,9.39,9.48,3856,0
2016-06-03,9.52,9.52,9.25,9.27,2374,0
2016-06-06,9.38,9.72,9.31,9.61,7457,0
2016-06-07,9.53,9.9699,9.53,9.69,10784,0
2016-06-08,9.69,9.82,9.68,9.7,2490,0
2016-06-09,9.69,9.77,9.58,9.64,9468,0
2016-06-10,9.64,9.64,9.1419,9.21,8886,0
2016-06-13,9.12,9.14,9.04,9.07,3544,0
2016-06-14,9.1599,9.17,8.96,8.98,3291,0
2016-06-15,8.82,9.1946,8.82,9.06,7665,0
2016-06-16,9.05,9.23,9.04,9.06,7386,0
2016-06-17,9.08,9.15,9.02,9.02,11236,0
2016-06-20,9.1815,9.36,9.02,9.08,4316,0
2016-06-21,8.96,9.09,8.92,8.94,30437,0
2016-06-22,8.94,8.98,8.83,8.88,11603,0
2016-06-23,8.97,9.29,8.9319,9.29,7152,0
2016-06-24,9.46,9.49,9.01,9.03,7227,0
2016-06-27,9.1,9.1,8.6805,8.93,39047,0
2016-06-28,9,9.27,8.91,9,2558,0
2016-06-29,9.27,9.27,9,9.09,7955,0
2016-06-30,9.19,9.7,9.06,9.67,20504,0
2016-07-01,9.57,10.76,9.57,10.4,18088,0
2016-07-05,10.56,10.58,10.29,10.47,9179,0
2016-07-06,10.53,10.79,10.32,10.74,6477,0
2016-07-07,10.84,11.94,10.629,11.68,37640,0
2016-07-08,11.92,12.07,11.5959,12.0564,17463,0
2016-07-11,12.24,12.35,11.84,12.03,18028,0
2016-07-12,12.0399,12.0399,11.81,11.85,10888,0
2016-07-13,12,12.25,11.55,11.91,10602,0
2016-07-14,12,12,11.89,11.92,2372,0
2016-07-15,12.01,12.5,11.93,12.14,23995,0
2016-07-18,12.07,12.2013,11.87,11.88,8187,0
2016-07-19,11.51,12.126,11.51,11.76,5291,0
2016-07-20,11.82,11.82,10.973,11.11,13204,0
2016-07-21,11.2,11.2,10.69,10.91,12832,0
2016-07-22,11.02,11.64,10.75,10.85,6619,0
2016-07-25,10.75,10.95,10.1,10.45,20498,0
2016-07-26,10.4177,10.44,10.35,10.42,3971,0
2016-07-27,10.35,10.355,9.23,9.87,18628,0
2016-07-28,9.77,9.87,9.6256,9.67,9108,0
2016-07-29,9.76,10.3045,9.675,10,4949,0
2016-08-01,9.9437,10.18,9.85,10.11,4877,0
2016-08-02,10.18,10.2351,9.88,9.93,4359,0
2016-08-03,9.843,9.9225,9.805,9.9,12596,0
2016-08-04,10.189,10.29,10.02,10.16,4634,0
2016-08-05,10.23,10.27,10.06,10.27,5230,0
2016-08-08,10.19,10.4361,9.981,10.29,3474,0
2016-08-09,10.39,10.69,10.33,10.6,5701,0
2016-08-10,10.6994,10.79,10.55,10.62,6467,0
2016-08-11,10.6,10.65,10.544,10.64,4977,0
2016-08-12,10.64,10.64,10.545,10.6,4080,0
2016-08-15,10.5,10.64,10.5,10.63,4622,0
2016-08-16,10.64,10.64,10.57,10.57,2749,0
2016-08-17,10.87,11.003,10.4,10.63,9240,0
2016-08-18,11.03,11.03,10.4001,10.49,8820,0
2016-08-19,10.49,10.58,10.41,10.53,10131,0
2016-08-22,10.56,11.28,10.46,10.82,22320,0
2016-08-23,10.93,11.14,10.8111,10.89,5609,0
2016-08-24,10.7,11.11,10.7,11.04,4063,0
2016-08-25,11.1601,11.1601,10.91,11.032,802,0
2016-08-26,11.08,11.28,11.07,11.2,5389,0
2016-08-29,11.29,11.99,11.16,11.88,15889,0
2016-08-30,11.99,12.46,11.8731,12.35,17171,0
2016-08-31,12.31,12.6,12.2001,12.4,23834,0
2016-09-01,12.46,12.5,11.75,11.95,16245,0
2016-09-02,12.05,12.4,11.85,12.36,11093,0
2016-09-06,12.44,12.76,12.33,12.71,16336,0
2016-09-07,12.83,12.85,12.734,12.79,7054,0
2016-09-08,12.84,13.18,12.75,13.12,14770,0
2016-09-09,12.95,13.68,12.9181,13.5,38836,0
2016-09-12,13.46,13.6599,13.27,13.6,15354,0
2016-09-13,13.61,13.69,13.5338,13.65,4427,0
2016-09-14,13.66,14.63,13.66,14.5,28749,0
2016-09-15,14.49,15.1967,14.2176,14.4,19246,0
2016-09-16,14.94,16.15,14.745,15.96,139893,0
2016-09-19,16.26,16.6,15.7,15.8,60845,0
2016-09-20,16.07,16.07,15.554,15.88,13672,0
2016-09-21,16.09,16.12,15.64,15.76,28414,0
2016-09-22,15.76,16.05,15.76,15.92,15242,0
2016-09-23,15.78,16.04,15.5,15.56,13111,0
2016-09-26,15.62,15.82,15.57,15.77,19486,0
2016-09-27,15.8556,15.9139,15.62,15.65,11644,0
2016-09-28,15.63,16.03,15.61,15.99,12294,0
2016-09-29,15.906,16.37,15.906,16.28,14125,0
2016-09-30,16.39,16.98,16.3608,16.94,32838,0
2016-10-03,16.75,16.9599,16.02,16.08,22992,0
2016-10-04,16.11,16.3,15.95,15.99,14382,0
2016-10-05,16.06,16.06,15.08,15.18,30587,0
2016-10-06,15.06,15.3399,14.97,15,22692,0
2016-10-07,15.11,15.11,14.69,14.93,16017,0
2016-10-10,14.88,15.2,14.84,15.2,7660,0
2016-10-11,15.34,17.38,15.2112,17.19,329400,0
2016-10-12,17.43,18.1509,17.1096,17.97,85641,0
2016-10-13,18.09,18.1,17.6575,17.83,47600,0
2016-10-14,18,18.119,17.6901,17.71,23881,0
2016-10-17,17.91,18.3217,17.655,18.21,20380,0
2016-10-18,18.39,18.4,18.21,18.32,20329,0
2016-10-19,18.34,18.48,18.3,18.38,17739,0
2016-10-20,18.4,18.4415,17.765,17.97,19465,0
2016-10-21,17.96,18.29,17.6,17.72,7307,0
2016-10-24,17.94,17.97,17.25,17.34,23650,0
2016-10-25,17.49,17.6145,17.28,17.48,13845,0
2016-10-26,17.48,17.48,17.25,17.3,8969,0
2016-10-27,17.33,17.98,17.32,17.66,17089,0
2016-10-28,17.95,17.983,17.66,17.86,10600,0
2016-10-31,17.96,18.44,17.78,17.88,32051,0
2016-11-01,18.1,18.11,17.3601,17.53,23841,0
2016-11-02,17.57,17.62,17.18,17.23,24133,0
2016-11-03,17.21,17.32,17,17.01,15915,0
2016-11-04,17,17.2221,16.23,16.31,43043,0
2016-11-07,16.22,16.82,16.16,16.45,68272,0
2016-11-08,16.64,16.94,16.4603,16.86,14486,0
2016-11-09,16.19,16.85,15.75,15.92,50503,0
2016-11-10,15.75,15.7609,13.48,13.82,100677,0
2016-11-11,13.65,13.75,11.95,12.12,73515,0
2016-11-14,12.03,12.56,11.46,12.52,98875,0
2016-11-15,12.16,13.23,12.15,12.96,45803,0
2016-11-16,12.88,12.88,12.2564,12.48,25537,0
2016-11-17,12.42,12.9499,11.831,12.53,19716,0
2016-11-18,12.5,12.72,12,12.53,34791,0
2016-11-21,12.55,12.71,12.25,12.63,29013,0
2016-11-22,12.55,12.8294,12.19,12.3,32654,0
2016-11-23,12.37,12.7,12.15,12.68,22258,0
2016-11-25,12.6,12.97,12.6,12.86,7314,0
2016-11-28,12.8,12.8,12.16,12.24,17036,0
2016-11-29,12.33,12.33,11.86,12.11,39293,0
2016-11-30,12.15,12.67,10.84,11.63,200945,0
2016-12-01,11.62,12.31,10.12,10.85,203178,0
2016-12-02,10.9374,11.6299,10.51,11.48,121590,0
2016-12-05,11.49,12.12,11.49,11.81,62808,0
2016-12-06,11.65,11.97,11.49,11.66,47573,0
2016-12-07,11.63,11.84,11.34,11.44,51522,0
2016-12-08,11.45,11.93,11.3,11.72,33444,0
2016-12-09,11.82,11.82,11.37,11.51,26999,0
2016-12-12,11.35,11.57,10.89,11.08,32861,0
2016-12-13,11.07,11.17,10.1901,10.51,117039,0
2016-12-14,10.34,10.7,10.2052,10.58,53508,0
2016-12-15,10.54,10.725,10.27,10.62,33263,0
2016-12-16,10.69,10.83,10.37,10.43,41699,0
2016-12-19,10.46,10.8085,10.46,10.78,40579,0
2016-12-20,10.75,10.79,10.62,10.69,25631,0
2016-12-21,10.74,11.48,10.74,11.34,32973,0
2016-12-22,11.38,11.697,11.02,11.28,27045,0
2016-12-23,11.2372,11.61,11.21,11.48,21895,0
2016-12-27,11.38,11.74,11.38,11.72,25121,0
2016-12-28,11.42,11.6,10.88,11.2,36891,0
2016-12-29,11.15,11.61,11.15,11.52,24814,0
2016-12-30,11.48,11.55,11.27,11.51,19374,0
2017-01-03,11.6,11.7,11.15,11.2,21504,0
2017-01-04,11.27,11.3,10.81,10.96,22631,0
2017-01-05,10.92,11.7899,10.92,11.05,16297,0
2017-01-06,10.7568,11.06,10.6,11,9445,0
2017-01-09,11.02,11.09,10.74,10.99,27379,0
2017-01-10,11.09,11.17,11,11.09,6972,0
2017-01-11,11.2299,11.2299,10.99,11.02,8080,0
2017-01-12,11.12,11.18,10.87,11.13,8910,0
2017-01-13,11.21,11.285,11.01,11.21,12858,0
2017-01-17,11.26,11.56,11.15,11.31,11061,0
2017-01-18,11.24,11.69,11.02,11.35,32574,0
2017-01-19,11.41,11.5,10.64,10.78,25512,0
2017-01-20,10.86,11.4,10.75,11.05,35803,0
2017-01-23,10.99,11.05,10.92,10.99,7813,0
2017-01-24,10.85,11.185,10.51,11.063,15407,0
2017-01-25,11.09,11.2792,10.94,11.06,4136,0
2017-01-26,11.23,11.25,11.04,11.09,9747,0
2017-01-27,11.04,11.2,10.94,11.02,6928,0
2017-01-30,11.02,11.07,11,11.05,7967,0
2017-01-31,11.02,11.02,10.57,10.77,12415,0
2017-02-01,10.739,10.739,10.58,10.59,3206,0
2017-02-02,10.63,10.665,10.58,10.65,6050,0
2017-02-03,10.71,10.88,10.71,10.8,5587,0
2017-02-06,10.85,10.92,10.82,10.84,5354,0
2017-02-07,10.84,10.85,10.7271,10.79,5605,0
2017-02-08,10.82,10.89,10.7,10.7,5573,0
2017-02-09,10.77,10.92,10.7,10.92,6237,0
2017-02-10,10.89,11.25,10.8819,11.14,7468,0
2017-02-13,11.13,11.3181,10.9137,10.96,4658,0
2017-02-14,11.12,11.25,11.02,11.17,7265,0
2017-02-15,10.8989,11.25,10.81,11.25,3623,0
2017-02-16,11.0295,11.35,11.0295,11.17,12430,0
2017-02-17,11.28,11.8236,11.17,11.58,22898,0
2017-02-21,11.5,11.62,11.3949,11.57,21898,0
2017-02-22,11.53,12.09,11.37,11.83,136004,0
2017-02-23,11.78,11.78,11.38,11.49,22410,0
2017-02-24,11.46,11.505,11.03,11.08,15945,0
2017-02-27,11.05,11.3,10.7501,10.78,12641,0
2017-02-28,10.81,10.91,10.41,10.51,17132,0
2017-03-01,10.6399,10.9099,10.48,10.61,16390,0
2017-03-02,10.61,10.84,10.16,10.6,40949,0
2017-03-03,10.5843,11.06,10.28,10.82,46733,0
2017-03-06,10.73,10.73,10.34,10.49,9685,0
2017-03-07,10.43,10.66,10.34,10.51,28395,0
2017-03-08,10.55,10.55,10.23,10.31,26471,0
2017-03-09,10.4146,10.48,10.27,10.34,33689,0
2017-03-10,10.4,10.45,10.3,10.37,11257,0
2017-03-13,10.4772,10.6866,10.3691,10.6,15718,0
2017-03-14,10.81,10.81,10.3845,10.48,13842,0
2017-03-15,10.52,11,10.2,10.8,99597,0
2017-03-16,10.89,11.14,10.71,11.07,13967,0
2017-03-17,10.98,11.15,10.98,11.11,19530,0
2017-03-20,11.02,11.29,10.7828,11.1,6647,0
2017-03-21,11.5,11.5,10.45,10.91,11225,0
2017-03-22,10.2798,11.21,10.2798,10.77,10718,0
2017-03-23,10.8,11.1795,10.758,11,6781,0
2017-03-24,11.1035,11.1951,10.87,11.08,9674,0
2017-03-27,11.12,11.35,11,11.25,18076,0
2017-03-28,11.2,11.2,10.74,10.95,13933,0
2017-03-29,10.97,11.0692,10.7,10.7,3554,0
2017-03-30,10.75,10.82,10.56,10.78,3259,0
2017-03-31,10.69,10.77,10.68,10.73,6036,0
2017-04-03,10.68,10.92,10.51,10.58,10248,0
2017-04-04,10.37,11.01,10.37,10.49,13384,0
2017-04-05,10.5,10.65,10.26,10.38,53031,0
2017-04-06,10.27,10.77,10.15,10.17,68691,0
2017-04-07,10.11,10.5558,10.11,10.21,47306,0
2017-04-10,10.25,10.36,9.4,9.48,64335,0
2017-04-11,9.51,10.2446,9.4,9.9,18884,0
2017-04-12,9.95,9.95,9.2,9.27,29450,0
2017-04-13,9.55,9.65,9.386,9.53,13344,0
2017-04-17,9.5,9.75,9.485,9.65,18360,0
2017-04-18,9.67,9.73,9.58,9.7,8948,0
2017-04-19,9.5832,9.92,9.57,9.75,15874,0
2017-04-20,9.59,9.72,9.5612,9.6,9261,0
2017-04-21,9.55,9.9,9.428,9.9,10412,0
2017-04-24,9.94,10.2,9.67,9.77,25648,0
2017-04-25,9.77,9.81,9.43,9.45,19708,0
2017-04-26,9.4,10.7249,9.4,9.89,13282,0
2017-04-27,9.76,9.78,9.6,9.6,2292,0
2017-04-28,9.77,9.77,9.53,9.6,5677,0
2017-05-01,9.7,9.91,9.58,9.61,5595,0
2017-05-02,9.73,9.8099,9.55,9.59,4548,0
2017-05-03,9.58,9.8,9.2242,9.7,30347,0
2017-05-04,9.62,9.67,9.2018,9.5,25082,0
2017-05-05,9.3233,9.83,9.3233,9.46,9028,0
2017-05-08,9.37,9.6,9.3182,9.53,7218,0
2017-05-09,9.49,10.52,9.48,9.65,6497,0
2017-05-10,9.76,10.04,9.45,9.59,7469,0
2017-05-11,9.53,9.7,9.5,9.66,3735,0
2017-05-12,9.67,9.9,9.45,9.86,12672,0
2017-05-15,9.9,10.09,9.6,9.63,8801,0
2017-05-16,9.97,9.97,9.15,9.9,81620,0
2017-05-17,9.86,10.11,9.64,9.93,88511,0
2017-05-18,9.98,10.15,9.49,9.71,14692,0
2017-05-19,9.62,10.14,9.62,10.13,13710,0
2017-05-22,10.12,10.48,10.011,10.25,13325,0
2017-05-23,9.9541,10.42,9.9541,10.19,5551,0
2017-05-24,10.25,10.3,10.15,10.25,4590,0
2017-05-25,10.22,10.28,9.81,9.85,6121,0
2017-05-26,10.05,10.06,9.92,9.96,4775,0
2017-05-30,9.9142,10,9.6436,9.97,9426,0
2017-05-31,9.89,9.89,9.81,9.82,985,0
2017-06-01,9.85,10.0056,9.8,9.96,5674,0
2017-06-02,9.91,10.2,9.7186,10.03,8568,0
2017-06-05,9.72,9.839,9.45,9.45,6785,0
2017-06-06,9.3,9.36,8.31,9.12,35097,0
2017-06-07,9.6099,9.6099,9.3501,9.46,4500,0
2017-06-08,9.04,9.29,9.03,9.29,5606,0
2017-06-09,9.9899,9.9899,9.43,9.58,12304,0
2017-06-12,9.45,9.9599,9.34,9.62,10009,0
2017-06-13,9.41,9.9,9.41,9.85,6462,0
2017-06-14,9.85,9.85,9.5,9.76,9130,0
2017-06-15,9.76,9.76,9.63,9.68,8420,0
2017-06-16,9.51,9.9,9.51,9.75,22644,0
2017-06-19,9.6175,9.75,9.43,9.65,15259,0
2017-06-20,9.35,9.75,9.35,9.69,8564,0
2017-06-21,9.56,9.72,9.5,9.52,3585,0
2017-06-22,9.57,9.57,9.38,9.42,7959,0
2017-06-23,9.42,9.55,9.36,9.36,19716,0
2017-06-26,9.58,9.58,9.15,9.39,25680,0
2017-06-27,9.3778,9.5,9.3,9.31,19814,0
2017-06-28,9.32,9.5,9.16,9.29,15632,0
2017-06-29,9.4,9.4,9.26,9.32,9776,0
2017-06-30,9.4148,9.4148,9.3,9.34,4244,0
2017-07-03,9.33,9.5,9.33,9.47,7104,0
2017-07-05,9.43,9.5,9.4288,9.45,11218,0
2017-07-06,9.5,9.5,9.35,9.35,7634,0
2017-07-07,9.31,9.4342,9.31,9.35,4891,0
2017-07-10,9.43,9.46,9.31,9.33,5012,0
2017-07-11,9.44,9.44,9.32,9.32,6102,0
2017-07-12,9.39,9.39,9.32,9.34,3167,0
2017-07-13,9.36,9.43,9.31,9.33,6487,0
2017-07-14,9.4,9.4,9.32,9.37,7008,0
2017-07-17,9.3989,9.46,9.36,9.39,5615,0
2017-07-18,9.3693,9.4,9.33,9.37,6235,0
2017-07-19,9.34,9.39,9.32,9.36,10931,0
2017-07-20,9.3891,9.3891,9.3201,9.36,14100,0
2017-07-21,9.41,9.41,9.29,9.31,16362,0
2017-07-24,9.3,9.4,9.2,9.35,10442,0
2017-07-25,9.32,9.71,9.3,9.62,21033,0
2017-07-26,9.65,9.66,9.34,9.34,6885,0
2017-07-27,9.35,9.35,9.22,9.33,8769,0
2017-07-28,9.43,9.43,9.16,9.17,7888,0
2017-07-31,9.24,9.2437,9.14,9.17,9100,0
2017-08-01,9.13,9.26,9.13,9.17,8592,0
2017-08-02,9.111,9.16,9.11,9.12,5769,0
2017-08-03,9.17,9.2,9.08,9.08,8405,0
2017-08-04,9.02,9.02,8.65,8.75,10689,0
2017-08-07,8.91,9.14,8.85,8.98,7730,0
2017-08-08,8.97,9.42,8.97,9.38,8231,0
2017-08-09,9.331,9.63,9.22,9.37,7247,0
2017-08-10,9.34,9.48,9.33,9.48,3913,0
2017-08-11,9.44,9.69,9.39,9.49,9954,0
2017-08-14,9.53,9.6,9.53,9.6,4840,0
2017-08-15,9.66,9.7,9.49,9.49,9744,0
2017-08-16,9.45,9.55,9.45,9.55,1206,0
2017-08-17,9.48,9.5,9.2702,9.31,6676,0
2017-08-18,9.23,9.27,9.13,9.22,9080,0
2017-08-21,8.91,9.2,8.91,9.17,3517,0
2017-08-22,9.2461,9.27,9.23,9.23,1274,0
2017-08-23,9.22,9.26,9.1,9.16,5903,0
2017-08-24,9.11,9.33,9.11,9.26,5359,0
2017-08-25,9.05,9.43,9.05,9.38,2734,0
2017-08-28,9.24,9.39,8.99,9.08,5797,0
2017-08-29,9.07,9.08,8.82,8.88,11603,0
2017-08-30,8.78,8.9,8.71,8.84,9984,0
2017-08-31,8.8,8.92,8.67,8.7,8750,0
2017-09-01,8.68,8.775,8.3,8.48,16274,0
2017-09-05,8.55,8.64,8.45,8.47,12655,0
2017-09-06,8.5,8.5,8.37,8.38,9301,0
2017-09-07,8.38,8.4925,8.12,8.1375,23644,0
2017-09-08,8.3,8.35,8.13,8.15,22685,0
2017-09-11,8.4014,8.4025,8.11,8.2875,18651,0
2017-09-12,7.98,8.43,7.2,8.27,19113,0
2017-09-13,8.38,8.5546,8.26,8.38,11950,0
2017-09-14,8.35,8.38,8.23,8.35,18019,0
2017-09-15,8.36,8.76,8.315,8.72,42820,0
2017-09-18,8.75,9.19,8.75,8.88,37752,0
2017-09-19,9.03,9.22,8.99,9.19,21059,0
2017-09-20,9.36,9.36,9.08,9.11,13285,0
2017-09-21,9.1283,9.19,9.01,9.05,11589,0
2017-09-22,9.1,9.14,9.015,9.05,8189,0
2017-09-25,9.09,9.28,9.09,9.18,9481,0
2017-09-26,9.12,9.29,9.12,9.27,16197,0
2017-09-27,9.22,9.65,9.12,9.62,17743,0
2017-09-28,9.67,9.67,8.83,8.895,18724,0
2017-09-29,9.24,9.24,8.86,8.9,39628,0
2017-10-02,8.92,9.17,8.85,9.13,10247,0
2017-10-03,9.19,9.44,9.19,9.31,7186,0
2017-10-04,9.4299,9.47,9.29,9.33,6446,0
2017-10-05,9.5104,9.52,9.36,9.43,5420,0
2017-10-06,9.48,9.78,9.4699,9.77,16080,0
2017-10-09,10,10,9.37,9.46,19826,0
2017-10-10,9.8189,10,9.72,9.98,16101,0
2017-10-11,10.07,10.1499,10.01,10.14,16985,0
2017-10-12,10.15,10.67,10.12,10.41,27133,0
2017-10-13,10.47,10.55,10.17,10.29,13259,0
2017-10-16,10.28,10.69,10.2081,10.56,15278,0
2017-10-17,10.75,10.75,10.35,10.46,13640,0
2017-10-18,10.55,10.56,10.274,10.31,11824,0
2017-10-19,10.41,10.44,10.01,10.16,8541,0
2017-10-20,10.16,10.23,10.0108,10.07,3472,0
2017-10-23,10,10.07,10,10.06,5953,0
2017-10-24,10.14,10.3174,10.041,10.25,6991,0
2017-10-25,10.19,10.19,10.06,10.08,3570,0
2017-10-26,10.095,10.12,10,10.05,5304,0
2017-10-27,10.01,10.01,9.86,9.89,10929,0
2017-10-30,9.93,9.93,9.5001,9.68,6794,0
2017-10-31,9.62,10.1,9.62,10.06,15617,0
2017-11-01,10.05,10.05,9.6851,9.7,4910,0
2017-11-02,9.89,10.1,9.89,10.05,5896,0
2017-11-03,10.009,10.009,9.8,9.81,8069,0
2017-11-06,9.9,9.9,9.82,9.88,3029,0
2017-11-07,9.8,9.81,9.35,9.35,18480,0
2017-11-08,9.38,9.53,9.38,9.48,4434,0
2017-11-09,9.51,9.51,9.391,9.4,1776,0
2017-11-10,9.38,9.51,9.38,9.48,3009,0
