Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.1167,4.177,4.1167,4.1695,2955,0
2005-02-28,4.2522,4.2522,4.1545,4.1545,21101,0
2005-03-01,4.1167,4.2072,4.1167,4.1845,2532,0
2005-03-02,4.1545,4.177,4.1243,4.177,3657,0
2005-03-03,4.1319,4.1319,4.0942,4.1167,5485,0
2005-03-04,4.162,4.2147,4.162,4.1845,3657,0
2005-03-07,4.1394,4.2447,4.1243,4.2297,8722,0
2005-03-08,4.2673,4.3125,4.2673,4.29,7736,0
2005-03-09,4.2522,4.2522,4.1996,4.1996,1828,0
2005-03-10,4.1394,4.1545,4.0491,4.1394,5767,0
2005-03-11,4.1092,4.1092,4.0265,4.0265,6331,0
2005-03-14,4.0265,4.0265,3.9212,3.9437,16883,0
2005-03-15,3.9737,3.9889,3.7857,3.7932,24479,0
2005-03-16,3.7631,3.7631,3.6728,3.6728,16319,0
2005-03-17,3.7179,3.7179,3.6276,3.6879,15616,0
2005-03-18,3.6954,3.748,3.605,3.605,18007,0
2005-03-21,3.6351,3.6351,3.4696,3.5449,19695,0
2005-03-22,3.5449,3.6201,3.5374,3.6201,20541,0
2005-03-23,3.6351,3.6351,3.6201,3.6276,15897,0
2005-03-24,3.6276,3.6351,3.6276,3.6351,1687,0
2005-03-28,3.6351,3.6427,3.6351,3.6427,844,0
2005-03-29,3.6427,3.6427,3.605,3.605,12802,0
2005-03-30,3.605,3.605,3.5147,3.5524,9143,0
2005-03-31,3.5825,3.5825,3.5374,3.5524,5345,0
2005-04-01,3.5899,3.5899,3.5599,3.5825,2251,0
2005-04-04,3.575,3.575,3.4771,3.4771,18571,0
2005-04-05,3.4996,3.5222,3.4395,3.4395,18428,0
2005-04-06,3.4169,3.4545,3.3868,3.3943,37985,0
2005-04-07,3.3868,3.447,3.3641,3.447,20118,0
2005-04-08,3.4621,3.4921,3.447,3.4545,4923,0
2005-04-11,3.447,3.447,3.447,3.447,4220,0
2005-04-12,3.4696,3.4696,3.4169,3.4696,6471,0
2005-04-13,3.447,3.4545,3.4395,3.447,17444,0
2005-04-14,3.4169,3.4169,3.4019,3.4019,8301,0
2005-04-15,3.4019,3.4019,3.3341,3.3341,5063,0
2005-04-18,3.304,3.304,3.1911,3.2136,43612,0
2005-04-19,3.2739,3.3491,3.2588,3.3416,32778,0
2005-04-20,3.3341,3.3341,3.2889,3.2889,14912,0
2005-04-21,3.3115,3.3566,3.3115,3.3566,6048,0
2005-04-22,3.3566,3.3717,3.3191,3.3191,6753,0
2005-04-25,3.3266,3.4169,3.3266,3.4169,9848,0
2005-04-26,3.4169,3.447,3.4169,3.447,6612,0
2005-04-27,3.447,3.447,3.3943,3.4319,4503,0
2005-04-28,3.4169,3.4169,3.3792,3.3792,3376,0
2005-04-29,3.4094,3.4094,3.3792,3.3943,4220,0
2005-05-02,3.4019,3.4621,3.4019,3.4244,4079,0
2005-05-03,3.4094,3.4244,3.3943,3.4169,5345,0
2005-05-04,3.4395,3.4921,3.4395,3.4921,3657,0
2005-05-05,3.4996,3.5297,3.4996,3.5147,9848,0
2005-05-06,3.5297,3.5297,3.4996,3.5072,4643,0
2005-05-09,3.5147,3.5147,3.4996,3.4996,2109,0
2005-05-10,3.4921,3.4996,3.4921,3.4996,1125,0
2005-05-11,3.4996,3.4996,3.4996,3.4996,1828,0
2005-05-12,3.4846,3.4921,3.4846,3.4846,1969,0
2005-05-13,3.4846,3.4846,3.4771,3.4771,3517,0
2005-05-16,3.4696,3.4996,3.4696,3.4996,2811,0
2005-05-17,3.4771,3.4846,3.4771,3.4846,844,0
2005-05-18,3.4996,3.5599,3.4996,3.5599,3517,0
2005-05-19,3.5825,3.5825,3.5524,3.5524,4360,0
2005-05-20,3.5524,3.5524,3.5524,3.5524,421,0
2005-05-23,3.5599,3.5899,3.5599,3.5674,4360,0
2005-05-24,3.5825,3.5825,3.5674,3.5825,7596,0
2005-05-25,3.5974,3.605,3.5899,3.605,7033,0
2005-05-26,3.6502,3.6954,3.6502,3.6879,6612,0
2005-05-27,3.7404,3.748,3.7104,3.7404,4503,0
2005-05-31,3.7706,3.7706,3.7555,3.7555,5767,0
2005-06-01,3.748,3.7631,3.7254,3.7631,3797,0
2005-06-02,3.748,3.8384,3.748,3.8384,6189,0
2005-06-03,3.8384,3.8384,3.7631,3.7631,6753,0
2005-06-06,3.748,3.8158,3.748,3.7932,3797,0
2005-06-07,3.8082,3.8082,3.7932,3.7932,703,0
2005-06-08,3.7932,3.7932,3.7857,3.7857,703,0
2005-06-09,3.7631,3.7706,3.7631,3.7706,3657,0
2005-06-10,3.7932,3.7932,3.7706,3.7706,1265,0
2005-06-13,3.7555,3.7631,3.7555,3.7631,703,0
2005-06-14,3.7706,3.8158,3.7706,3.8082,2955,0
2005-06-15,3.8158,3.8384,3.8158,3.8384,11255,0
2005-06-16,3.8534,3.8985,3.8534,3.891,4503,0
2005-06-17,3.9061,3.9061,3.8985,3.9061,2955,0
2005-06-20,3.9137,3.9212,3.8985,3.8985,3797,0
2005-06-21,3.9287,3.9588,3.9212,3.9212,5205,0
2005-06-22,3.9287,3.9287,3.8835,3.8985,2251,0
2005-06-23,3.9061,3.9061,3.8609,3.8609,2109,0
2005-06-24,3.8684,3.8684,3.8384,3.8384,2109,0
2005-06-27,3.8082,3.8609,3.8082,3.8609,14630,0
2005-06-28,3.8759,3.8835,3.8759,3.8759,2109,0
2005-06-29,3.8985,3.8985,3.891,3.8985,3517,0
2005-06-30,3.9061,3.9137,3.8835,3.9137,2391,0
2005-07-01,3.9137,3.9287,3.9061,3.9287,8161,0
2005-07-05,3.9212,3.9437,3.9212,3.9437,3236,0
2005-07-06,3.9588,4.0039,3.9513,3.9737,11818,0
2005-07-07,3.9588,3.9964,3.9437,3.9814,3797,0
2005-07-08,3.9588,4.019,3.9588,4.019,5910,0
2005-07-11,4.019,4.0415,4.0114,4.0265,9567,0
2005-07-12,4.0265,4.0642,4.0265,4.034,3517,0
2005-07-13,4.0717,4.0717,4.0114,4.0265,1265,0
2005-07-14,4.0566,4.0792,4.0566,4.0717,4643,0
2005-07-15,4.0491,4.0642,4.0491,4.0491,3376,0
2005-07-18,4.0717,4.1017,4.0717,4.1017,11818,0
2005-07-19,4.0942,4.1394,4.0717,4.1394,9988,0
2005-07-20,4.1394,4.1394,4.1394,4.1394,986,0
2005-07-21,4.162,4.162,4.1469,4.1469,10410,0
2005-07-22,4.1469,4.1695,4.1469,4.1695,3376,0
2005-07-25,4.1545,4.1545,4.1319,4.1319,1828,0
2005-07-26,4.1092,4.1092,4.0867,4.0942,1547,0
2005-07-27,4.1017,4.1017,4.0491,4.0867,9284,0
2005-07-28,4.1092,4.1996,4.1092,4.1469,16459,0
2005-07-29,4.1469,4.2147,4.1469,4.2147,5485,0
2005-08-01,4.1996,4.2522,4.1996,4.2522,8161,0
2005-08-02,4.2222,4.2522,4.2222,4.2447,2672,0
2005-08-03,4.2072,4.2072,4.1845,4.2072,1265,0
2005-08-04,4.1921,4.1921,4.1469,4.1695,8019,0
2005-08-05,4.1695,4.1695,4.1167,4.1167,11112,0
2005-08-08,4.1394,4.162,4.1394,4.1545,5910,0
2005-08-09,4.162,4.177,4.162,4.177,2391,0
2005-08-10,4.2222,4.2598,4.2072,4.2072,13928,0
2005-08-11,4.2072,4.2147,4.1996,4.2147,1969,0
2005-08-12,4.2147,4.2222,4.2072,4.2072,6189,0
2005-08-15,4.2222,4.2447,4.2222,4.2447,1547,0
2005-08-16,4.2447,4.2447,4.2147,4.2147,2391,0
2005-08-17,4.2147,4.2147,4.2147,4.2147,1406,0
2005-08-18,4.1921,4.1996,4.1845,4.1996,1687,0
2005-08-19,4.1996,4.2372,4.1845,4.1845,3657,0
2005-08-22,4.1845,4.2297,4.1845,4.2297,2672,0
2005-08-23,4.2297,4.2297,4.2147,4.2147,844,0
2005-08-24,4.1996,4.1996,4.177,4.177,986,0
2005-08-25,4.1545,4.1545,4.1319,4.1394,8161,0
2005-08-26,4.1319,4.1469,4.0942,4.1469,3236,0
2005-08-29,4.0642,4.0642,4.0642,4.0642,2251,0
2005-08-30,4.0566,4.0566,3.9737,3.9737,4503,0
2005-08-31,3.9889,4.0717,3.9889,4.0717,7175,0
2005-09-01,4.0867,4.177,4.0867,4.177,7736,0
2005-09-02,4.1545,4.2522,4.1394,4.2522,24620,0
2005-09-06,4.2975,4.3953,4.2522,4.3652,18007,0
2005-09-07,4.3577,4.4555,4.3425,4.4103,14491,0
2005-09-08,4.3877,4.4178,4.3877,4.3877,3236,0
2005-09-09,4.3351,4.4555,4.3351,4.4555,7314,0
2005-09-12,4.4555,4.463,4.4103,4.4405,7596,0
2005-09-13,4.433,4.433,4.3727,4.3802,5767,0
2005-09-14,4.3802,4.4178,4.3727,4.4178,6471,0
2005-09-15,4.3652,4.4178,4.3652,4.3953,3797,0
2005-09-16,4.4178,4.433,4.4178,4.433,562,0
2005-09-19,4.4555,4.478,4.448,4.478,15194,0
2005-09-20,4.5006,4.5006,4.493,4.493,8301,0
2005-09-21,4.5082,4.5232,4.478,4.5232,1265,0
2005-09-22,4.5006,4.5232,4.4555,4.478,7736,0
2005-09-23,4.4705,4.4705,4.4705,4.4705,139,0
2005-09-26,4.478,4.5157,4.478,4.5006,14630,0
2005-09-27,4.5006,4.5006,4.493,4.493,1687,0
2005-09-28,4.4405,4.5684,4.4405,4.5533,23071,0
2005-09-29,4.5232,4.5458,4.5232,4.5458,4784,0
2005-09-30,4.5458,4.6135,4.5458,4.606,5485,0
2005-10-03,4.5759,4.6436,4.5759,4.6135,5345,0
2005-10-04,4.6436,4.6512,4.591,4.6135,4079,0
2005-10-05,4.5835,4.6285,4.5232,4.5232,5910,0
2005-10-06,4.478,4.4855,4.4555,4.4555,8161,0
2005-10-07,4.433,4.4705,4.433,4.433,1547,0
2005-10-10,4.4178,4.5006,4.4178,4.5006,2811,0
2005-10-11,4.5006,4.5006,4.433,4.433,8582,0
2005-10-13,4.3953,4.3953,4.2673,4.2673,21806,0
2005-10-14,4.1845,4.2447,4.1845,4.2222,7175,0
2005-10-17,4.2072,4.3276,4.2072,4.3276,18148,0
2005-10-18,4.3276,4.3276,4.2975,4.2975,2532,0
2005-10-19,4.2975,4.2975,4.2598,4.2598,46707,0
2005-10-20,4.2748,4.2748,4.2673,4.2673,281,0
2005-10-21,4.32,4.32,4.2147,4.2147,8161,0
2005-10-24,4.1996,4.2975,4.1845,4.29,7454,0
2005-10-25,4.32,4.3577,4.32,4.3351,3517,0
2005-10-26,4.3125,4.3727,4.3125,4.3727,2532,0
2005-10-27,4.3953,4.4103,4.3652,4.3652,3517,0
2005-10-28,4.3577,4.3953,4.3577,4.3877,1547,0
2005-10-31,4.4103,4.478,4.4103,4.478,13225,0
2005-11-01,4.478,4.5157,4.478,4.5157,5485,0
2005-11-02,4.5232,4.5383,4.5232,4.5232,8441,0
2005-11-03,4.5082,4.5608,4.5006,4.5232,21101,0
2005-11-04,4.4855,4.5232,4.4855,4.493,4923,0
2005-11-07,4.5082,4.5082,4.5006,4.5082,2811,0
2005-11-08,4.5232,4.5232,4.5082,4.5232,562,0
2005-11-09,4.5232,4.5232,4.5232,4.5232,281,0
2005-11-10,4.5458,4.591,4.5458,4.591,7175,0
2005-11-11,4.5835,4.5985,4.5835,4.5985,1828,0
2005-11-14,4.5985,4.621,4.5985,4.621,16459,0
2005-11-15,4.6436,4.6587,4.6361,4.6587,5485,0
2005-11-16,4.6963,4.6963,4.6663,4.6738,4079,0
2005-11-17,4.6587,4.7264,4.6436,4.7189,44458,0
2005-11-18,4.7189,4.7264,4.6888,4.7189,10692,0
2005-11-21,4.734,4.7716,4.7189,4.7716,39954,0
2005-11-22,4.7565,4.7565,4.7114,4.749,27152,0
2005-11-23,4.7415,4.749,4.6738,4.6738,74984,0
2005-11-25,4.5684,4.6888,4.5684,4.6813,59229,0
2005-11-28,4.6361,4.6436,4.591,4.6135,20822,0
2005-11-29,4.621,4.621,4.5308,4.5308,25041,0
2005-11-30,4.5383,4.5608,4.5308,4.5608,14912,0
2005-12-01,4.5608,4.6361,4.5608,4.621,14770,0
2005-12-02,4.6512,4.7039,4.621,4.7039,47551,0
2005-12-05,4.6738,4.6813,4.6587,4.6663,4503,0
2005-12-06,4.6888,4.734,4.6888,4.7264,5910,0
2005-12-07,4.734,4.7716,4.6888,4.7039,33060,0
2005-12-08,4.7189,4.7941,4.7039,4.7415,63590,0
2005-12-09,4.7415,4.7941,4.7415,4.7866,13786,0
2005-12-12,4.7791,4.7941,4.749,4.7941,17022,0
2005-12-13,4.7565,4.8243,4.7565,4.8243,18428,0
2005-12-14,4.8093,4.9371,4.8093,4.8995,78082,0
2005-12-15,4.877,4.9673,4.8618,4.9146,43049,0
2005-12-16,4.9146,4.9146,4.8468,4.892,44878,0
2005-12-19,4.8995,4.9221,4.8693,4.9146,69357,0
2005-12-20,4.8995,4.8995,4.8468,4.8468,14350,0
2005-12-21,4.877,4.9523,4.8693,4.8995,34609,0
2005-12-22,4.892,4.9598,4.8543,4.9146,35452,0
2005-12-23,4.8693,4.877,4.8093,4.8468,14912,0
2005-12-27,4.8093,4.8093,4.7716,4.7716,16602,0
2005-12-28,4.7565,4.7791,4.7415,4.7415,38407,0
2005-12-29,4.734,4.7565,4.7039,4.749,20680,0
2005-12-30,4.7039,4.7264,4.6888,4.7264,12379,0
2006-01-03,4.749,4.9523,4.749,4.9523,31091,0
2006-01-04,4.9523,5.0877,4.9523,5.0877,43049,0
2006-01-05,5.1027,5.1178,5.0952,5.1027,33483,0
2006-01-06,5.4189,5.449,5.4189,5.4339,28833,0
2006-01-09,5.449,5.4565,5.4264,5.4414,35078,0
2006-01-10,5.4189,5.4189,5.3887,5.3887,30693,0
2006-01-11,5.4264,5.4941,5.4264,5.4941,15413,0
2006-01-12,5.5016,5.5242,5.4339,5.4339,8105,0
2006-01-13,5.4716,5.4716,5.4264,5.4716,3454,0
2006-01-17,5.449,5.449,5.3661,5.4189,23784,0
2006-01-18,5.4189,5.4189,5.3361,5.3511,130878,0
2006-01-19,5.3736,5.4565,5.3736,5.4414,10496,0
2006-01-20,5.4339,5.4339,5.3511,5.3586,106296,0
2006-01-23,5.2758,5.4565,5.2758,5.4264,88094,0
2006-01-24,5.4565,5.5544,5.4565,5.5544,77995,0
2006-01-25,5.6144,5.6672,5.6144,5.6221,75604,0
2006-01-26,5.6371,5.6822,5.6371,5.6822,36406,0
2006-01-27,5.6897,5.7349,5.6521,5.6672,19533,0
2006-01-30,5.6446,5.6672,5.6296,5.6296,10496,0
2006-01-31,5.6296,5.6446,5.5844,5.6446,13421,0
2006-02-01,5.6446,5.6822,5.6446,5.6822,3057,0
2006-02-02,5.6521,5.6747,5.5694,5.592,22189,0
2006-02-03,5.5544,5.592,5.479,5.5544,8238,0
2006-02-06,5.5619,5.6296,5.5619,5.5844,4120,0
2006-02-07,5.5844,5.5994,5.4941,5.4941,17406,0
2006-02-08,5.5242,5.5694,5.5016,5.5091,7308,0
2006-02-09,5.5242,5.5317,5.479,5.4866,7175,0
2006-02-10,5.479,5.5016,5.4189,5.4189,4916,0
2006-02-13,5.3887,5.3887,5.321,5.321,12358,0
2006-02-14,5.3661,5.3736,5.3361,5.3661,1063,0
2006-02-15,5.3661,5.3887,5.3361,5.3736,15413,0
2006-02-16,5.3661,5.4941,5.3661,5.4716,8636,0
2006-02-17,5.3736,5.4866,5.3736,5.449,16477,0
2006-02-21,5.479,5.5317,5.479,5.4941,23385,0
2006-02-22,5.479,5.5694,5.479,5.5694,3853,0
2006-02-23,5.5844,5.6221,5.5468,5.6221,4651,0
2006-02-24,5.6144,5.6672,5.6144,5.6672,3588,0
2006-02-27,5.6974,5.7274,5.6446,5.6446,11559,0
2006-02-28,5.6144,5.6144,5.5694,5.592,3985,0
2006-03-01,5.5994,5.7124,5.5994,5.7124,13552,0
2006-03-02,5.6597,5.6672,5.6371,5.6371,7574,0
2006-03-03,5.6371,5.7424,5.6371,5.7124,5316,0
2006-03-06,5.8177,5.8253,5.7274,5.7274,5846,0
2006-03-07,5.7124,5.7124,5.5468,5.5544,8504,0
2006-03-08,5.5091,5.5619,5.4866,5.5016,3721,0
2006-03-09,5.5392,5.5694,5.3361,5.4038,6778,0
2006-03-10,5.3661,5.5016,5.3661,5.449,6112,0
2006-03-13,5.479,5.4866,5.4038,5.4866,9700,0
2006-03-14,5.449,5.5242,5.4264,5.4414,5049,0
2006-03-15,5.4565,5.5694,5.4565,5.5694,9700,0
2006-03-16,5.6296,5.7124,5.6144,5.6144,10628,0
2006-03-17,5.6144,5.6144,5.5994,5.5994,1993,0
2006-03-20,5.6446,5.6747,5.6371,5.6446,5580,0
2006-03-21,5.6822,5.6822,5.6296,5.6296,7308,0
2006-03-22,5.6521,5.6822,5.6144,5.6144,2525,0
2006-03-23,5.6822,5.6974,5.6822,5.6822,3985,0
2006-03-24,5.6822,5.6822,5.6521,5.6521,4384,0
2006-03-27,5.6221,5.6221,5.5694,5.5769,2259,0
2006-03-28,5.5619,5.592,5.5392,5.5619,2126,0
2006-03-29,5.5694,5.5694,5.5694,5.5694,1727,0
2006-03-30,5.592,5.592,5.5544,5.5544,8105,0
2006-03-31,5.5242,5.5844,5.5242,5.5242,1860,0
2006-04-03,5.4941,5.5844,5.479,5.5544,6112,0
2006-04-04,5.5619,5.6521,5.5619,5.6296,8371,0
2006-04-05,5.6144,5.6521,5.5994,5.6521,4120,0
2006-04-06,5.5694,5.6822,5.5694,5.6296,5978,0
2006-04-07,5.6521,5.6521,5.5994,5.5994,3985,0
2006-04-10,5.5694,5.6446,5.5694,5.6371,930,0
2006-04-11,5.6296,5.6822,5.6296,5.6822,2259,0
2006-04-12,5.6069,5.6521,5.5694,5.592,4252,0
2006-04-13,5.5994,5.5994,5.5619,5.5619,3323,0
2006-04-17,5.592,5.6521,5.592,5.6371,3323,0
2006-04-18,5.6521,5.7124,5.6521,5.7049,5316,0
2006-04-19,5.7124,5.7349,5.6974,5.6974,6511,0
2006-04-20,5.7049,5.7049,5.6446,5.6446,8504,0
2006-04-21,5.6446,5.7424,5.6446,5.7349,4517,0
2006-04-24,5.7424,5.7424,5.6822,5.6822,4120,0
2006-04-25,5.7274,5.7274,5.6144,5.6521,8105,0
2006-04-26,5.7124,5.7274,5.6897,5.6897,7973,0
2006-04-27,5.6897,5.7499,5.6897,5.7424,8636,0
2006-04-28,5.7726,5.7726,5.7726,5.7726,1196,0
2006-05-01,5.7726,5.8027,5.7575,5.7726,7440,0
2006-05-02,5.8102,5.8629,5.7199,5.8629,13421,0
2006-05-03,5.908,5.9382,5.8704,5.9231,24582,0
2006-05-04,5.9532,6.1262,5.9532,6.1262,8770,0
2006-05-05,6.0059,6.2091,6.0059,6.2091,9034,0
2006-05-08,6.2091,6.2392,6.2091,6.2091,3057,0
2006-05-09,6.2617,6.2994,6.2016,6.2091,7042,0
2006-05-10,6.2542,6.2542,6.1262,6.1489,45707,0
2006-05-11,6.1865,6.2167,6.0661,6.0812,8504,0
2006-05-12,6.0059,6.051,5.9832,5.9908,7175,0
2006-05-15,5.9231,5.9457,5.8629,5.908,9832,0
2006-05-16,5.9382,5.9607,5.908,5.9231,1727,0
2006-05-17,5.8929,5.9307,5.6974,5.7274,22986,0
2006-05-18,5.7349,5.7952,5.7349,5.7499,12358,0
2006-05-19,5.7726,5.8177,5.6822,5.7726,11958,0
2006-05-22,5.6446,5.6521,5.3887,5.3887,32818,0
2006-05-23,5.4189,5.6521,5.4189,5.5091,35343,0
2006-05-24,5.5091,5.5091,5.3887,5.3963,8770,0
2006-05-25,5.4189,5.5091,5.4113,5.5091,15812,0
2006-05-26,5.5694,5.6296,5.5694,5.5844,9965,0
2006-05-30,5.5544,5.5544,5.479,5.479,5978,0
2006-05-31,5.4716,5.5166,5.4716,5.5166,1860,0
2006-06-01,5.449,5.5694,5.4264,5.5694,8371,0
2006-06-02,5.592,5.6446,5.5844,5.592,7440,0
2006-06-05,5.6221,5.6221,5.5694,5.5694,796,0
2006-06-06,5.5392,5.5844,5.5091,5.5844,5316,0
2006-06-07,5.4565,5.4565,5.3511,5.4189,7839,0
2006-06-08,5.3436,5.3436,5.035,5.1629,22587,0
2006-06-09,5.1931,5.2081,5.1403,5.1403,3588,0
2006-06-12,5.1103,5.1103,4.8318,4.8468,13685,0
2006-06-13,4.8468,4.8468,4.8168,4.8168,2126,0
2006-06-14,4.8318,4.8318,4.6738,4.7189,15147,0
2006-06-15,4.749,4.9823,4.749,4.9523,28036,0
2006-06-16,4.9071,4.9221,4.8393,4.9221,2923,0
2006-06-19,4.9973,5.035,4.9296,4.9898,7042,0
2006-06-20,4.9071,4.9371,4.8393,4.9371,2789,0
2006-06-21,4.9823,5.0275,4.9823,4.9823,15281,0
2006-06-22,4.9823,5.0048,4.877,4.877,6245,0
2006-06-23,4.9071,5.0275,4.9071,4.9898,4651,0
2006-06-26,5.0199,5.0426,5.0124,5.035,1860,0
2006-06-27,5.0651,5.1253,5.0124,5.0124,6643,0
2006-06-28,4.9823,5.0727,4.8468,5.0124,5181,0
2006-06-29,4.9673,5.1328,4.892,5.1328,18203,0
2006-06-30,5.1027,5.2306,5.1027,5.2157,10896,0
2006-07-03,5.2608,5.5317,5.2608,5.5317,10364,0
2006-07-05,5.5317,5.5317,5.3661,5.3661,10097,0
2006-07-06,5.3887,5.6672,5.3887,5.5694,17805,0
2006-07-07,5.7424,5.7424,5.5844,5.5844,15413,0
2006-07-10,5.6069,5.6974,5.6069,5.6371,2525,0
2006-07-11,5.6822,5.6822,5.5091,5.5392,15281,0
2006-07-12,5.5091,5.5544,5.479,5.479,3454,0
2006-07-13,5.4189,5.5091,5.3361,5.464,2391,0
2006-07-14,5.3361,5.4189,5.3059,5.3661,4252,0
2006-07-17,5.3511,5.3586,5.3361,5.3436,930,0
2006-07-18,5.3661,5.4941,5.3586,5.4941,5316,0
2006-07-19,5.5468,5.7124,5.5468,5.7124,2259,0
2006-07-20,5.6672,5.6672,5.6296,5.6296,3588,0
2006-07-21,5.7124,5.7124,5.7124,5.7124,133,0
2006-07-24,5.6672,6.0059,5.6672,5.8629,15281,0
2006-07-25,5.9382,5.9382,5.7274,5.7575,8636,0
2006-07-26,5.7274,5.7274,5.7274,5.7274,930,0
2006-07-27,5.7575,5.8027,5.5994,5.7274,52615,0
2006-07-28,5.7726,5.8027,5.7575,5.7575,3454,0
2006-07-31,5.7274,5.7274,5.6521,5.6822,2658,0
2006-08-01,5.6521,5.6521,5.5544,5.592,6245,0
2006-08-02,5.6144,5.7274,5.6144,5.6446,2126,0
2006-08-03,5.6672,5.6672,5.6296,5.6521,930,0
2006-08-04,5.7049,5.7726,5.7049,5.7575,7440,0
2006-08-07,5.7424,5.7876,5.7424,5.7499,3853,0
2006-08-08,5.765,5.8479,5.765,5.7876,5846,0
2006-08-09,5.7801,5.8027,5.7124,5.7124,4517,0
2006-08-10,5.6897,5.7424,5.6672,5.6672,2259,0
2006-08-11,5.6822,5.7876,5.6822,5.7876,1327,0
2006-08-14,5.8027,5.8554,5.8027,5.8027,2391,0
2006-08-15,5.8479,5.8779,5.8102,5.8779,3323,0
2006-08-16,5.908,5.9307,5.8929,5.9307,4784,0
2006-08-17,5.9307,6.0585,5.9307,6.0209,3454,0
2006-08-18,5.9757,6.0962,5.9757,6.0737,8371,0
2006-08-21,6.1037,6.1037,5.7726,5.8854,13154,0
2006-08-22,5.9607,6.0661,5.9607,5.9683,3985,0
2006-08-23,5.9832,6.0209,5.9457,5.9457,4120,0
2006-08-24,5.9382,5.9382,5.8929,5.9156,11692,0
2006-08-25,5.8854,5.9757,5.8704,5.908,4384,0
2006-08-28,5.8779,6.1262,5.8779,6.1262,12358,0
2006-08-29,6.1187,6.1187,6.0134,6.0962,3588,0
2006-08-30,6.0887,6.1564,6.0887,6.1564,11161,0
2006-08-31,6.2016,6.2016,6.0284,6.0812,12358,0
2006-09-01,6.036,6.1564,6.036,6.1338,2658,0
2006-09-05,6.1564,6.2392,6.1564,6.2392,7839,0
2006-09-06,6.2091,6.2091,6.1564,6.1564,3057,0
2006-09-07,6.1262,6.1414,5.9757,5.9832,2525,0
2006-09-08,5.9757,6.051,5.9757,6.051,10628,0
2006-09-11,6.0134,6.0284,5.9757,6.0134,4384,0
2006-09-12,6.0209,6.1414,5.9984,6.1414,6909,0
2006-09-13,6.1564,6.2167,6.1338,6.2167,6909,0
2006-09-14,6.2016,6.2167,6.1865,6.194,1993,0
2006-09-15,6.2167,6.4725,6.2167,6.4273,10097,0
2006-09-18,6.593,6.593,6.48,6.5553,22587,0
2006-09-19,6.5553,6.5628,6.4198,6.5025,12090,0
2006-09-20,6.5327,6.5628,6.5327,6.5327,9034,0
2006-09-21,6.5628,6.593,6.5628,6.593,3189,0
2006-09-22,6.593,6.593,6.4198,6.4575,17538,0
2006-09-25,6.5101,6.5327,6.307,6.3596,9700,0
2006-09-26,6.2843,6.4348,6.2843,6.4348,2391,0
2006-09-27,6.45,6.5252,6.45,6.5177,17139,0
2006-09-28,6.5025,6.5025,6.48,6.4875,2525,0
2006-09-29,6.45,6.4875,6.4198,6.4875,4384,0
2006-10-02,6.5177,6.593,6.45,6.593,10097,0
2006-10-03,6.5478,6.608,6.5478,6.608,2126,0
2006-10-04,6.608,6.7058,6.608,6.7058,6778,0
2006-10-05,6.7434,6.7434,6.7133,6.7209,12358,0
2006-10-06,6.7434,6.7434,6.6908,6.7133,7707,0
2006-10-09,6.7133,6.7434,6.7058,6.7434,11428,0
2006-10-10,6.6983,6.7434,6.6983,6.7434,8504,0
2006-10-11,6.7585,6.8188,6.7434,6.7886,7308,0
2006-10-12,6.7434,6.8563,6.7434,6.8563,9169,0
2006-10-13,6.8413,7.0294,6.8413,7.0294,7973,0
2006-10-16,7.0896,7.0896,7.0294,7.0596,11692,0
2006-10-17,7.0596,7.0671,7.0445,7.0445,8371,0
2006-10-18,7.0821,7.1047,7.0596,7.0746,13286,0
2006-10-19,7.1348,7.1498,7.1122,7.1122,12889,0
2006-10-20,7.1498,7.2326,7.1122,7.1875,8371,0
2006-10-23,7.1951,7.1951,7.18,7.1951,17805,0
2006-10-24,7.1875,7.2401,7.18,7.2401,21658,0
2006-10-25,7.2703,7.3004,7.2703,7.3004,18203,0
2006-10-26,7.3229,7.3606,7.3154,7.3531,12224,0
2006-10-27,7.4283,7.4283,7.3381,7.3531,29497,0
2006-10-30,7.2401,7.2703,7.1197,7.2703,10896,0
2006-10-31,7.2401,7.2703,7.1047,7.1348,17008,0
2006-11-01,7.2101,7.3229,7.1423,7.1423,26440,0
2006-11-02,7.1047,7.1047,6.6531,6.8713,32155,0
2006-11-03,6.7284,6.9165,6.7284,6.8713,33882,0
2006-11-06,6.8713,6.9918,6.8338,6.9918,20463,0
2006-11-07,7.0068,7.1197,6.9993,7.0445,35211,0
2006-11-08,7.0294,7.0821,6.9316,7.0821,26308,0
2006-11-09,7.0143,7.1348,7.0143,7.0445,17406,0
2006-11-10,7.0445,7.1348,7.0445,7.1348,7308,0
2006-11-13,7.1348,7.1348,7.0596,7.1348,8504,0
2006-11-14,7.1348,7.2552,7.1348,7.2552,31091,0
2006-11-15,7.2552,7.2628,7.1649,7.2401,13021,0
2006-11-16,7.2401,7.3229,7.2401,7.2552,4384,0
2006-11-17,7.3229,7.3229,7.2853,7.2853,8504,0
2006-11-20,7.3004,7.3606,7.3004,7.3606,12889,0
2006-11-21,7.3606,7.4133,7.3456,7.3531,11826,0
2006-11-22,7.3531,7.3982,7.3381,7.3906,13286,0
2006-11-24,7.5261,7.5261,7.3906,7.4735,13552,0
2006-11-27,7.5186,7.5336,7.4283,7.4885,12755,0
2006-11-28,7.4885,7.4885,7.4584,7.4735,3189,0
2006-11-29,7.4283,8.1436,7.4208,7.9175,45044,0
2006-11-30,7.9477,7.9477,7.7971,7.7971,14881,0
2006-12-01,7.7971,7.8949,7.7669,7.8422,26839,0
2006-12-04,7.8874,8.3536,7.8874,8.2634,107491,0
2006-12-05,8.497,8.8505,8.4068,8.6624,150010,0
2006-12-06,8.8961,8.8961,8.497,8.5274,145625,0
2006-12-07,8.5274,8.7004,8.5274,8.5949,37736,0
2006-12-08,8.9636,8.9636,8.6852,8.8285,116394,0
2006-12-11,8.8808,8.8961,8.6852,8.7603,68561,0
2006-12-12,8.6472,8.7982,8.5046,8.6776,63646,0
2006-12-13,8.6025,8.6472,8.2634,8.3841,64043,0
2006-12-14,8.3841,8.497,8.2938,8.4667,26575,0
2006-12-15,8.5418,8.5569,8.497,8.5569,20993,0
2006-12-18,8.5122,8.6177,8.5122,8.5949,23784,0
2006-12-19,8.5949,8.6472,8.5418,8.6396,17671,0
2006-12-20,8.6776,8.7906,8.6624,8.6852,36805,0
2006-12-21,8.7754,8.7906,8.6928,8.7307,34413,0
2006-12-22,8.7004,8.7451,8.3992,8.7451,45575,0
2006-12-26,8.7527,8.8581,8.6928,8.8353,42387,0
2006-12-27,8.7906,8.9189,8.7307,8.7982,89820,0
2006-12-28,8.7982,9.0464,8.4819,8.497,45841,0
2006-12-29,8.5122,8.5198,8.0829,8.2339,87296,0
2007-01-03,8.4068,8.5645,8.2785,8.5418,66435,0
2007-01-04,8.4591,8.5797,8.1656,8.4068,20594,0
2007-01-05,8.3689,8.7307,7.7519,7.8723,164494,0
2007-01-08,7.9927,8.0753,7.8649,8.0753,46372,0
2007-01-09,8.5721,8.5721,8.0078,8.1132,49560,0
2007-01-10,8.0306,8.0306,7.6842,7.9251,56735,0
2007-01-11,7.9251,8.2491,7.8272,7.9477,45176,0
2007-01-12,7.9702,8.0382,7.8121,8.0003,31356,0
2007-01-16,8.0534,8.5721,8.0534,8.2262,56603,0
2007-01-17,8.2634,8.4068,8.2634,8.3536,25379,0
2007-01-18,8.4296,8.4667,8.023,8.1057,32288,0
2007-01-19,8.1284,8.3536,8.1208,8.2861,25644,0
2007-01-22,8.3166,8.5873,8.2558,8.3841,43581,0
2007-01-23,8.4819,8.5645,8.4068,8.4515,15281,0
2007-01-24,8.6548,8.7678,8.5721,8.7231,13154,0
2007-01-25,8.8429,8.9788,8.4296,8.4591,41323,0
2007-01-26,8.5046,8.5494,8.4591,8.5418,41722,0
2007-01-29,8.5418,8.5418,8.2861,8.3689,40260,0
2007-01-30,8.3992,8.5198,8.3765,8.5198,16477,0
2007-01-31,8.5949,8.5949,8.3765,8.5418,79058,0
2007-02-01,8.5721,8.7231,8.5351,8.6329,44245,0
2007-02-02,8.6329,8.7982,8.5721,8.7982,58064,0
2007-02-05,8.8429,9.0243,8.8285,8.9407,33882,0
2007-02-06,9.0464,9.3782,8.9636,9.2051,41056,0
2007-02-07,9.2879,9.3031,9.227,9.2498,36406,0
2007-02-08,9.2346,9.2498,9.0243,9.2127,23120,0
2007-02-09,9.2955,9.3107,9.054,9.1215,17008,0
2007-02-12,9.1215,9.1215,8.3765,8.6852,41720,0
2007-02-13,8.7527,9.0243,8.7527,8.9788,21127,0
2007-02-14,9.0243,9.3478,9.0243,9.2955,21127,0
2007-02-15,9.363,9.527,9.2955,9.3706,41056,0
2007-02-16,9.4599,9.506,9.054,9.363,46239,0
2007-02-20,9.4752,9.498,9.363,9.4523,31490,0
2007-02-21,9.4675,9.4904,9.4457,9.4675,14616,0
2007-02-22,9.656,9.912,9.543,9.731,32155,0
2007-02-23,10.025,10.025,9.746,9.769,26706,0
2007-02-26,9.942,9.957,9.821,9.859,53769,0
2007-02-27,9.4599,9.7,8.2634,8.6101,157451,0
2007-02-28,8.6852,9.3249,8.6101,9.0996,54477,0
2007-03-01,8.9331,8.9331,8.1057,8.6472,56868,0
2007-03-02,8.7155,8.7527,8.3469,8.422,29233,0
2007-03-05,7.8422,8.3613,7.6014,8.0382,93142,0
2007-03-06,8.1436,8.5046,8.1436,8.497,42387,0
2007-03-07,8.5198,8.5873,8.271,8.422,17805,0
2007-03-08,8.6548,8.9939,8.5721,8.7603,56735,0
2007-03-09,8.8884,9.1072,8.8884,9.0388,43847,0
2007-03-12,9.0692,9.2802,9.0616,9.2051,31490,0
2007-03-13,9.363,9.363,8.7678,8.8657,30560,0
2007-03-14,8.7307,8.9559,8.4895,8.9559,41056,0
2007-03-15,9.054,9.1671,9.054,9.1367,12224,0
2007-03-16,9.1291,9.3325,9.1291,9.2127,18336,0
2007-03-19,9.3782,9.3782,9.2051,9.2879,17937,0
2007-03-20,9.3107,9.363,9.2802,9.3478,10496,0
2007-03-21,9.3782,9.4752,9.3478,9.4752,26575,0
2007-03-22,9.535,9.7,9.4828,9.641,17805,0
2007-03-23,9.656,9.792,9.656,9.792,13286,0
2007-03-26,9.792,10.123,9.656,9.882,52883,0
2007-03-27,10.311,10.311,9.927,10.017,45575,0
2007-03-28,9.965,9.965,9.798,9.919,7839,0
2007-03-29,9.927,10.07,9.927,10.055,12623,0
2007-03-30,10.153,10.28,10.107,10.183,12889,0
2007-04-02,10.341,10.589,10.19,10.589,21392,0
2007-04-03,10.838,10.995,10.672,10.89,65240,0
2007-04-04,10.913,11.071,10.913,11.011,49960,0
2007-04-05,11.153,11.531,11.071,11.531,55672,0
2007-04-09,11.643,12.29,11.222,11.455,125562,0
2007-04-10,11.966,11.966,11.643,11.786,47699,0
2007-04-11,11.802,11.869,11.379,11.531,50357,0
2007-04-12,10.867,11.508,10.19,11.357,116261,0
2007-04-13,11.395,11.402,10.769,10.867,57267,0
2007-04-16,10.935,11.282,10.935,11.222,36275,0
2007-04-17,11.335,11.485,11.274,11.485,21259,0
2007-04-18,11.439,11.439,11.251,11.312,39197,0
2007-04-19,11.259,11.259,10.897,10.965,57534,0
2007-04-20,10.995,11.304,10.995,11.214,23784,0
2007-04-23,11.583,11.613,11.312,11.56,50092,0
2007-04-24,11.349,11.711,11.349,11.56,41854,0
2007-04-25,11.802,11.952,11.727,11.877,21924,0
2007-04-26,12.034,12.456,12.034,12.388,58462,0
2007-04-27,12.132,12.245,11.809,12.245,37203,0
2007-04-30,12.538,12.659,12.365,12.418,53547,0
2007-05-01,12.5,12.855,12.494,12.742,48630,0
2007-05-02,12.742,12.772,12.335,12.343,116128,0
2007-05-03,12.614,12.614,12.004,12.049,129415,0
2007-05-04,11.809,12.072,11.5,11.974,148728,0
2007-05-07,11.892,11.959,11.719,11.831,70222,0
2007-05-08,11.41,11.809,11.402,11.621,51687,0
2007-05-09,11.327,11.598,11.237,11.537,99519,0
2007-05-10,11.327,11.425,11.259,11.304,22455,0
2007-05-11,11.041,11.32,10.89,11.071,77862,0
2007-05-14,11.168,11.364,11.071,11.364,46503,0
2007-05-15,11.433,11.869,11.387,11.515,53147,0
2007-05-16,11.802,11.862,11.719,11.809,47567,0
2007-05-17,11.884,11.884,11.802,11.809,13952,0
2007-05-18,11.817,11.823,11.65,11.779,15545,0
2007-05-21,11.741,11.741,11.259,11.357,129548,0
2007-05-22,11.372,11.583,11.327,11.341,19266,0
2007-05-23,11.357,11.485,11.357,11.439,20993,0
2007-05-24,11.515,11.606,11.244,11.244,17538,0
2007-05-25,11.259,11.395,11.259,11.327,16210,0
2007-05-29,11.56,11.643,11.364,11.364,23518,0
2007-05-30,11.32,11.643,11.237,11.643,18136,0
2007-05-31,11.764,11.817,11.733,11.756,23518,0
2007-06-01,11.809,11.809,11.643,11.719,25113,0
2007-06-04,11.741,11.823,11.696,11.802,27106,0
2007-06-05,11.809,11.877,11.786,11.877,24316,0
2007-06-06,11.914,11.914,11.823,11.846,21127,0
2007-06-07,11.869,11.914,11.237,11.237,35742,0
2007-06-08,11.041,11.462,10.995,11.433,74540,0
2007-06-11,11.515,11.892,11.447,11.869,22854,0
2007-06-12,11.877,11.9,11.658,11.794,9832,0
2007-06-13,11.809,11.9,11.809,11.892,18601,0
2007-06-14,11.906,12.094,11.906,12.041,19932,0
2007-06-15,12.094,12.365,12.094,12.312,24448,0
2007-06-18,12.584,12.614,12.365,12.508,20196,0
2007-06-19,12.614,12.892,12.516,12.598,37071,0
2007-06-20,12.636,12.87,12.621,12.757,20860,0
2007-06-21,12.734,12.742,12.418,12.576,31755,0
2007-06-22,12.621,12.621,12.298,12.373,12224,0
2007-06-25,12.471,12.592,12.208,12.245,11294,0
2007-06-26,12.245,12.938,12.245,12.523,22189,0
2007-06-27,12.396,12.486,12.306,12.418,14616,0
2007-06-28,12.486,12.516,12.41,12.456,13021,0
2007-06-29,12.538,12.592,12.418,12.494,5316,0
2007-07-02,12.456,12.614,12.41,12.614,19932,0
2007-07-03,12.809,12.87,12.75,12.817,17805,0
2007-07-05,12.938,13.306,12.809,13.261,34680,0
2007-07-06,13.261,13.561,13.178,13.561,27637,0
2007-07-09,13.72,13.743,13.561,13.697,52615,0
2007-07-10,13.675,13.675,13.479,13.54,25909,0
2007-07-11,13.659,13.908,13.486,13.653,30293,0
2007-07-12,13.682,14.059,13.653,14.037,23252,0
2007-07-13,14.157,14.45,14.157,14.443,38665,0
2007-07-16,14.879,15.263,14.48,15.165,83974,0
2007-07-17,15.045,15.376,14.939,15.354,44777,0
2007-07-18,14.555,15.143,14.555,14.879,78394,0
2007-07-19,14.796,15.459,14.789,15.406,39595,0
2007-07-20,15.459,15.804,14.924,15.24,165822,0
2007-07-23,15.135,16.031,15.135,16.031,86232,0
2007-07-24,15.85,16.528,15.707,16.09,87827,0
2007-07-25,14.924,15.827,14.601,15.361,144829,0
2007-07-26,14.879,14.879,12.938,13.584,205284,0
2007-07-27,12.659,13.849,12.652,13.231,117323,0
2007-07-30,13.561,14.233,13.344,13.908,70688,0
2007-07-31,14.879,15.037,14.3,14.308,89023,0
2007-08-01,13.419,13.961,13.103,13.517,76001,0
2007-08-02,13.901,13.968,13.502,13.968,50357,0
2007-08-03,14.179,14.179,13.653,13.653,31356,0
2007-08-06,13.615,13.653,12.953,13.411,54876,0
2007-08-07,13.194,13.54,13.178,13.502,39197,0
2007-08-08,13.667,14.391,13.584,14.27,57000,0
2007-08-09,13.901,14.066,13.78,13.984,104834,0
2007-08-10,13.381,14.014,13.381,14.014,115066,0
2007-08-13,14.179,14.179,13.502,13.524,55939,0
2007-08-14,13.449,13.479,13.134,13.134,36938,0
2007-08-15,12.817,13.103,11.523,11.523,136325,0
2007-08-16,11.447,11.447,9.754,11.161,191201,0
2007-08-17,11.748,11.944,10.867,11.944,70953,0
2007-08-20,12.696,12.696,11.952,12.064,90086,0
2007-08-21,11.952,12.29,11.839,12.29,17671,0
2007-08-22,12.403,12.727,12.403,12.584,70554,0
2007-08-23,13.059,13.059,12.516,12.516,51952,0
2007-08-24,12.629,12.711,12.614,12.711,39197,0
2007-08-27,12.711,12.711,12.147,12.214,41987,0
2007-08-28,12.094,12.094,11.259,11.598,71751,0
2007-08-29,11.65,11.823,11.387,11.65,60853,0
2007-08-30,11.5,11.802,11.5,11.727,54078,0
2007-08-31,11.921,11.952,11.673,11.696,50225,0
2007-09-04,11.809,11.869,11.65,11.862,17406,0
2007-09-05,11.312,11.771,11.312,11.606,46503,0
2007-09-06,11.711,11.786,11.477,11.764,17274,0
2007-09-07,11.741,11.741,11.485,11.635,22986,0
2007-09-10,11.802,11.802,10.965,11.455,30693,0
2007-09-11,11.312,11.508,10.995,11.259,25379,0
2007-09-12,11.168,11.711,11.124,11.124,48498,0
2007-09-13,11.131,11.719,11.131,11.523,35742,0
2007-09-14,11.515,11.553,11.357,11.447,26706,0
2007-09-17,11.418,11.673,11.259,11.673,19932,0
2007-09-18,11.304,11.462,10.951,11.462,98987,0
2007-09-19,11.485,11.666,11.402,11.447,74673,0
2007-09-20,11.32,11.387,11.093,11.244,54876,0
2007-09-21,11.282,11.327,11.063,11.101,31888,0
2007-09-24,11.003,11.161,10.875,10.98,62715,0
2007-09-25,10.838,10.913,10.695,10.777,57000,0
2007-09-26,10.807,10.89,10.777,10.784,32288,0
2007-09-27,10.8,10.875,10.769,10.859,31624,0
2007-09-28,10.755,10.845,10.627,10.732,33617,0
2007-10-01,10.568,10.822,10.56,10.755,68958,0
2007-10-02,10.755,11.071,10.755,11.063,66966,0
2007-10-03,10.995,11.124,10.853,10.957,33218,0
2007-10-04,10.965,11.063,10.853,11.063,12889,0
2007-10-05,11.063,11.274,11.063,11.214,13154,0
2007-10-08,11.093,11.297,11.093,11.274,11161,0
2007-10-09,11.312,11.447,11.304,11.447,30560,0
2007-10-10,11.402,11.493,11.349,11.462,17671,0
2007-10-11,11.629,11.756,11.462,11.493,38001,0
2007-10-12,11.629,11.741,11.629,11.733,15545,0
2007-10-15,11.831,11.831,11.349,11.575,20594,0
2007-10-16,11.433,11.629,11.327,11.327,46372,0
2007-10-17,11.485,11.727,11.447,11.688,48763,0
2007-10-18,11.598,11.756,11.583,11.756,30293,0
2007-10-19,11.741,11.741,11.237,11.349,27106,0
2007-10-22,10.83,11.425,10.83,11.395,57000,0
2007-10-23,11.629,11.719,11.485,11.606,34281,0
2007-10-24,11.575,11.613,11.402,11.47,45575,0
2007-10-25,11.523,11.523,11.32,11.402,22986,0
2007-10-26,11.5,11.531,11.327,11.455,41323,0
2007-10-29,11.462,11.613,11.455,11.485,25909,0
2007-10-30,11.485,11.485,11.251,11.327,33350,0
2007-10-31,11.418,11.523,11.244,11.379,30029,0
2007-11-01,11.418,11.418,11.176,11.184,49560,0
2007-11-02,11.101,11.214,11.063,11.071,14881,0
2007-11-05,10.807,10.951,10.514,10.747,37314,0
2007-11-06,10.913,10.973,10.845,10.965,21924,0
2007-11-07,10.928,10.928,10.605,10.605,31225,0
2007-11-08,10.597,10.709,10.19,10.303,84373,0
2007-11-09,10.04,10.274,10.04,10.123,38028,0
2007-11-12,10.153,10.153,9.679,9.708,38134,0
2007-11-13,9.739,10.198,9.739,10.183,34413,0
2007-11-14,10.326,10.416,10.145,10.213,33350,0
2007-11-15,10.123,10.266,10.025,10.055,13920,0
2007-11-16,10.107,10.145,10.009,10.115,31490,0
2007-11-19,10.341,10.341,9.852,9.896,25777,0
2007-11-20,9.994,10.086,9.859,9.927,27504,0
2007-11-21,9.716,9.829,9.656,9.671,23917,0
2007-11-23,9.604,9.739,9.604,9.694,34545,0
2007-11-26,9.663,9.836,9.543,9.543,40659,0
2007-11-27,9.558,9.7,9.4904,9.7,35742,0
2007-11-28,9.814,10.236,9.814,10.19,17008,0
2007-11-29,10.424,10.424,10.032,10.176,33086,0
2007-11-30,10.311,10.372,10.198,10.259,19797,0
2007-12-03,10.74,10.74,9.784,10.092,37736,0
2007-12-04,10.145,10.213,10.07,10.183,16875,0
2007-12-05,10.476,10.476,10.288,10.401,29098,0
2007-12-06,10.303,10.476,10.303,10.476,51288,0
2007-12-07,10.454,10.507,10.334,10.454,36805,0
2007-12-10,10.311,10.484,10.303,10.447,40659,0
2007-12-11,10.416,10.597,10.19,10.19,41722,0
2007-12-12,10.454,10.657,10.198,10.311,23650,0
2007-12-13,10.138,10.221,10.07,10.198,19001,0
2007-12-14,10.092,10.657,10.086,10.378,69757,0
2007-12-17,10.266,10.326,9.874,9.912,31225,0
2007-12-18,10.025,10.145,9.934,10.048,17538,0
2007-12-19,10.009,10.153,9.942,9.942,14217,0
2007-12-20,10.19,10.19,9.896,10.063,26176,0
2007-12-21,10.025,10.326,10.025,10.288,35211,0
2007-12-24,10.266,10.627,10.266,10.627,35875,0
2007-12-26,10.627,10.68,10.401,10.545,76068,0
2007-12-27,10.274,10.462,10.274,10.378,30825,0
2007-12-28,10.378,10.394,10.176,10.259,42849,0
2007-12-31,10.138,10.19,9.957,10.1,73912,0
2008-01-02,10.048,10.176,9.859,9.942,26308,0
2008-01-03,9.89,10.183,9.89,10.13,34812,0
2008-01-04,9.957,10.048,9.798,9.806,29763,0
2008-01-07,9.723,9.927,9.656,9.746,31822,0
2008-01-08,9.836,10.025,9.739,9.754,28169,0
2008-01-09,9.754,9.836,9.506,9.806,34680,0
2008-01-10,9.723,10.107,9.716,10.092,10109,0
2008-01-11,10.048,10.228,9.957,9.965,16477,0
2008-01-14,10.048,10.063,9.867,9.95,11559,0
2008-01-15,9.821,9.882,9.656,9.656,28833,0
2008-01-16,9.4752,9.61,9.1443,9.2574,76665,0
2008-01-17,9.4153,9.4523,8.9636,8.9712,38134,0
2008-01-18,9.092,9.1595,8.7906,9.0996,40260,0
2008-01-22,8.3916,9.1148,8.3916,9.0464,116925,0
2008-01-23,8.8134,9.2726,8.3765,9.2726,74407,0
2008-01-24,9.2498,9.604,9.092,9.52,57000,0
2008-01-25,9.61,9.777,9.1072,9.3478,39462,0
2008-01-28,9.1443,9.4,9.0616,9.3782,46503,0
2008-01-29,9.4523,9.604,9.3554,9.558,47699,0
2008-01-30,9.4305,9.731,9.4305,9.52,52086,0
2008-01-31,9.4305,9.708,9.2879,9.671,35742,0
2008-02-01,9.867,10.055,9.686,9.98,53547,0
2008-02-04,10.145,10.213,9.859,9.912,19797,0
2008-02-05,9.777,9.777,9.4457,9.4904,47036,0
2008-02-06,9.739,9.814,9.498,9.498,63778,0
2008-02-07,9.565,9.694,9.4229,9.633,54345,0
2008-02-08,9.596,9.7,9.55,9.656,16608,0
2008-02-11,9.618,9.972,9.618,9.95,16608,0
2008-02-12,9.98,10.138,9.95,9.957,15545,0
2008-02-13,10.168,10.183,9.919,10.13,7175,0
2008-02-14,9.965,10.138,9.836,9.919,31225,0
2008-02-15,9.784,9.994,9.784,9.882,31356,0
2008-02-19,10.07,10.13,10.025,10.032,44345,0
2008-02-20,10.017,10.213,9.994,10.176,38001,0
2008-02-21,10.221,10.28,10.145,10.145,20899,0
2008-02-22,10.138,10.228,10.025,10.213,9700,0
2008-02-25,10.454,10.454,10.19,10.311,9301,0
2008-02-26,10.078,10.409,10.078,10.341,33350,0
2008-02-27,10.28,10.447,10.28,10.394,17139,0
2008-02-28,10.274,10.311,10.228,10.303,5846,0
2008-02-29,10.183,10.183,9.89,9.89,9034,0
2008-03-03,9.882,10.213,9.859,10.19,20594,0
2008-03-04,9.821,10.168,9.821,10.13,46638,0
2008-03-05,10.032,10.236,10.032,10.115,19001,0
2008-03-06,10.092,10.115,9.761,9.769,26585,0
2008-03-07,9.761,9.912,9.679,9.798,37338,0
2008-03-10,9.761,9.777,9.641,9.641,37602,0
2008-03-11,9.882,10.048,9.723,10.032,40792,0
2008-03-12,10.1,10.213,9.957,9.957,54876,0
2008-03-13,9.942,10.115,9.836,10.115,51154,0
2008-03-14,10.032,10.032,9.641,9.739,45841,0
2008-03-17,9.0768,9.581,9.0616,9.55,68030,0
2008-03-18,9.836,9.98,9.679,9.98,48297,0
2008-03-19,9.942,9.942,9.498,9.633,24980,0
2008-03-20,9.527,9.686,9.4523,9.686,25113,0
2008-03-24,9.806,9.927,9.663,9.874,51154,0
2008-03-25,9.882,9.972,9.769,9.972,70820,0
2008-03-26,10.07,10.07,9.784,9.912,17274,0
2008-03-27,9.882,9.98,9.882,9.89,3454,0
2008-03-28,9.89,9.89,9.754,9.821,10896,0
2008-03-31,9.814,10.221,9.814,10.183,39729,0
2008-04-01,10.221,10.657,10.221,10.484,53197,0
2008-04-02,10.378,10.574,10.274,10.349,36938,0
2008-04-03,10.394,10.394,10.259,10.372,10231,0
2008-04-04,10.274,10.341,10.176,10.19,33487,0
2008-04-07,10.236,10.356,10.213,10.213,20463,0
2008-04-08,10.198,10.288,10.198,10.266,15812,0
2008-04-09,10.153,10.326,10.153,10.228,29983,0
2008-04-10,10.236,10.409,10.236,10.364,36805,0
2008-04-11,10.19,10.356,10.19,10.228,65703,0
2008-04-14,10.19,10.522,10.19,10.334,45099,0
2008-04-15,10.386,10.439,10.318,10.372,46771,0
2008-04-16,10.409,10.582,10.409,10.582,34014,0
2008-04-17,10.574,10.582,10.484,10.582,12613,0
2008-04-18,10.62,10.762,10.62,10.762,30398,0
2008-04-21,11.055,11.055,10.657,10.769,11028,0
2008-04-22,10.755,10.83,10.703,10.709,13981,0
2008-04-23,10.859,10.859,10.732,10.74,21658,0
2008-04-24,10.74,10.859,10.74,10.792,7175,0
2008-04-25,10.605,10.612,10.491,10.56,38533,0
2008-04-28,10.68,10.762,10.612,10.612,39803,0
2008-04-29,10.484,10.605,10.432,10.484,14863,0
2008-04-30,10.462,10.605,10.462,10.568,21924,0
2008-05-01,10.545,10.62,10.484,10.612,25093,0
2008-05-02,10.627,10.717,10.62,10.717,14639,0
2008-05-05,10.74,10.845,10.717,10.838,27860,0
2008-05-06,10.845,11.011,10.807,11.011,14515,0
2008-05-07,11.018,11.018,10.724,10.755,60610,0
2008-05-08,10.74,10.8,10.687,10.784,14616,0
2008-05-09,10.703,10.709,10.605,10.695,21379,0
2008-05-12,10.657,10.822,10.657,10.747,10628,0
2008-05-13,10.838,10.875,10.8,10.875,13564,0
2008-05-14,10.897,11.153,10.897,11.049,30380,0
2008-05-15,11.055,11.199,10.98,11.153,26561,0
2008-05-16,11.214,11.259,11.161,11.237,24894,0
2008-05-19,11.289,11.477,11.289,11.372,31043,0
2008-05-20,11.32,11.32,11.116,11.139,27168,0
2008-05-21,11.026,11.206,11.026,11.063,8105,0
2008-05-22,11.093,11.244,11.093,11.161,17937,0
2008-05-23,11.131,11.161,11.041,11.109,30255,0
2008-05-27,11.191,11.259,11.116,11.237,37123,0
2008-05-28,11.199,11.32,11.199,11.312,17339,0
2008-05-29,11.425,11.455,11.32,11.364,19665,0
2008-05-30,11.433,11.508,11.41,11.485,20520,0
2008-06-02,11.433,11.433,11.266,11.289,21542,0
2008-06-03,11.357,11.372,11.168,11.282,27873,0
2008-06-04,11.251,11.349,11.244,11.244,24749,0
2008-06-05,11.364,11.387,11.349,11.387,22873,0
2008-06-06,11.395,11.395,11.153,11.184,22306,0
2008-06-09,11.153,11.274,11.086,11.153,22821,0
2008-06-10,10.995,11.071,10.897,11.011,17481,0
2008-06-11,10.98,11.033,10.822,10.822,27828,0
2008-06-12,10.928,11.078,10.928,11.011,18309,0
2008-06-13,11.124,11.139,10.943,10.965,9605,0
2008-06-16,10.965,11.063,10.935,10.98,20100,0
2008-06-17,10.995,11.026,10.897,10.897,37203,0
2008-06-18,10.935,10.935,10.845,10.882,73189,0
2008-06-19,10.853,10.951,10.769,10.935,13197,0
2008-06-20,10.853,10.905,10.792,10.845,45724,0
2008-06-23,10.762,10.875,10.762,10.784,18789,0
2008-06-24,10.724,10.943,10.709,10.845,43509,0
2008-06-25,10.882,11.033,10.867,11.018,33205,0
2008-06-26,10.92,10.92,10.709,10.732,28839,0
2008-06-27,10.724,10.807,10.709,10.709,22298,0
2008-06-30,10.605,10.709,10.582,10.62,11369,0
2008-07-01,10.454,10.514,10.296,10.514,23418,0
2008-07-02,10.53,10.582,10.334,10.372,14937,0
2008-07-03,10.326,10.424,10.318,10.334,12582,0
2008-07-07,10.318,10.394,10.123,10.236,21726,0
2008-07-08,10.259,10.47,10.228,10.409,12336,0
2008-07-09,10.537,10.537,10.341,10.341,5354,0
2008-07-10,10.266,10.266,10.092,10.092,7622,0
2008-07-11,10.055,10.176,10.025,10.086,15226,0
2008-07-14,10.176,10.176,10.009,10.07,14702,0
2008-07-15,9.95,10.055,9.852,9.988,29843,0
2008-07-16,10.017,10.168,10.017,10.161,6224,0
2008-07-17,10.19,10.274,10.176,10.274,18813,0
2008-07-18,10.168,10.341,10.168,10.326,11364,0
2008-07-21,10.484,10.507,10.424,10.424,18686,0
2008-07-22,10.409,10.432,10.326,10.386,23759,0
2008-07-23,10.341,10.341,10.251,10.288,16213,0
2008-07-24,10.183,10.19,10.025,10.025,16287,0
2008-07-25,10.115,10.176,10.048,10.086,31109,0
2008-07-28,10.07,10.138,10.009,10.009,4033,0
2008-07-29,10.009,10.228,10.009,10.19,41699,0
2008-07-30,10.288,10.341,10.009,10.138,8023,0
2008-07-31,10.161,10.161,10.025,10.025,15281,0
2008-08-01,10.009,10.025,9.844,9.942,4397,0
2008-08-04,9.904,9.942,9.792,9.942,19455,0
2008-08-05,9.95,10.138,9.95,10.138,11001,0
2008-08-06,9.777,10.04,9.777,9.957,28141,0
2008-08-07,9.904,9.904,9.7,9.716,12489,0
2008-08-08,9.4904,9.777,9.4904,9.708,11892,0
2008-08-11,9.55,9.61,9.4523,9.52,17347,0
2008-08-12,9.535,9.543,9.4381,9.4523,10643,0
2008-08-13,9.4523,9.588,9.4523,9.543,12125,0
2008-08-14,9.565,9.716,9.565,9.716,21322,0
2008-08-15,9.723,9.739,9.573,9.656,18336,0
2008-08-18,9.625,9.633,9.4752,9.4752,10231,0
2008-08-19,9.3924,9.4229,9.2346,9.3325,12511,0
2008-08-20,9.739,9.739,9.3478,9.4,10614,0
2008-08-21,9.4599,9.4675,9.4305,9.4523,11574,0
2008-08-22,9.512,9.565,9.4523,9.4752,2391,0
2008-08-25,9.4076,9.4153,9.3401,9.3401,10384,0
2008-08-26,9.3107,9.3173,9.265,9.2726,24055,0
2008-08-27,9.2498,9.4305,9.2498,9.3249,19605,0
2008-08-28,9.3401,9.535,9.2879,9.4229,4384,0
2008-08-29,9.3031,9.3478,9.2726,9.3478,5515,0
2008-09-02,9.4381,9.4381,9.3706,9.4153,24043,0
2008-09-03,9.3706,9.3706,9.3325,9.3478,25650,0
2008-09-04,9.2879,9.2879,9.1595,9.2051,36853,0
2008-09-05,9.1443,9.2051,9.1291,9.1367,29895,0
2008-09-08,9.55,9.55,8.9636,9.0768,17989,0
2008-09-09,8.9189,8.9265,8.7375,8.7375,41990,0
2008-09-10,8.7307,8.8429,8.6624,8.8058,72826,0
2008-09-11,8.708,8.7155,8.6101,8.6101,12988,0
2008-09-12,8.6329,8.7155,8.5569,8.7155,30239,0
2008-09-15,8.3916,8.4371,8.2415,8.3014,34994,0
2008-09-16,8.0382,8.2035,7.9552,8.2035,22181,0
2008-09-17,8.0829,8.0905,7.7669,7.9702,65983,0
2008-09-18,8.0905,8.1284,7.6014,8.0003,15165,0
2008-09-19,8.1284,8.8353,8.0981,8.3014,20633,0
2008-09-22,7.4735,7.9627,7.4735,7.9477,69378,0
2008-09-23,7.9852,7.9852,7.8121,7.9099,6937,0
2008-09-24,7.8949,7.9777,7.8949,7.9251,5185,0
2008-09-25,7.8649,8.0753,7.8197,8.0154,11257,0
2008-09-26,7.9099,8.1284,7.9099,7.9552,2236,0
2008-09-29,8.0306,8.0601,7.3982,7.4434,75082,0
2008-09-30,7.4434,7.5261,7.4359,7.5261,6119,0
2008-10-01,7.5864,7.6691,7.5864,7.6691,1570,0
2008-10-02,7.5939,7.5939,7.3756,7.3756,5929,0
2008-10-03,7.3756,7.3982,7.1724,7.18,25069,0
2008-10-06,6.9843,6.9843,6.1639,6.2617,44969,0
2008-10-07,6.3145,6.3295,5.9382,6.2242,39251,0
2008-10-08,5.8704,6.1187,5.1403,5.8704,25045,0
2008-10-09,5.8629,5.9156,5.3436,5.449,43715,0
2008-10-10,4.5608,4.8995,4.1845,4.6587,31215,0
2008-10-13,4.9973,5.5091,4.9973,5.4264,21487,0
2008-10-14,5.6747,5.6747,5.5091,5.6521,24441,0
2008-10-15,5.6521,5.6521,4.9748,5.0727,16557,0
2008-10-16,5.0576,5.0952,4.9296,4.9748,17444,0
2008-10-17,4.9673,5.2231,4.9673,5.2231,10364,0
2008-10-20,5.3436,5.5091,5.3436,5.5016,6226,0
2008-10-21,5.5392,5.5392,5.3361,5.3436,2391,0
2008-10-22,5.1253,5.3436,5.0275,5.035,10628,0
2008-10-23,4.8845,4.8845,4.6738,4.6813,5978,0
2008-10-24,4.5985,4.5985,4.478,4.4855,13021,0
2008-10-27,4.3953,4.5157,4.3953,4.448,16911,0
2008-10-28,4.5232,4.6663,4.4254,4.6663,14043,0
2008-10-29,4.7264,5.035,4.7264,4.9371,19478,0
2008-10-30,4.9898,5.2381,4.9898,5.2381,6245,0
2008-10-31,5.2231,5.3059,5.2231,5.2608,15925,0
2008-11-03,5.1781,5.2157,5.035,5.2157,963,0
2008-11-04,5.3059,5.5091,5.3059,5.5016,3985,0
2008-11-05,5.5091,5.6747,5.2381,5.2381,22580,0
2008-11-06,5.1328,5.5468,4.9371,4.9371,27254,0
2008-11-07,5.0048,5.2909,4.9973,4.9973,17251,0
2008-11-10,5.0952,5.1103,5.0952,5.1103,4651,0
2008-11-11,4.9598,5.2081,4.9523,4.9523,9567,0
2008-11-12,4.9296,4.9296,4.749,4.749,17442,0
2008-11-13,4.7415,4.7415,4.7039,4.7415,6716,0
2008-11-14,4.749,4.8468,4.6813,4.6888,4153,0
2008-11-17,5.035,5.0501,4.7039,5.0124,18339,0
2008-11-18,5.0275,5.0275,4.734,5.0275,15477,0
2008-11-19,5.0576,5.0576,4.7264,4.7415,4724,0
2008-11-20,4.6888,4.6888,4.2222,4.2297,10802,0
2008-11-21,4.1092,4.3125,4.1092,4.2147,9270,0
2008-11-24,4.3802,4.621,4.3802,4.621,11486,0
2008-11-25,4.478,4.5533,4.4405,4.5006,22819,0
2008-11-26,4.5985,4.621,4.4405,4.621,8443,0
2008-11-28,4.6738,4.734,4.6738,4.734,1860,0
2008-12-01,4.6813,4.6813,4.4178,4.4178,11131,0
2008-12-02,4.5157,4.621,4.5157,4.5608,1727,0
2008-12-03,4.3953,4.6813,4.32,4.6512,28893,0
2008-12-04,4.5308,4.606,4.448,4.448,7758,0
2008-12-05,4.5308,4.5308,4.32,4.4254,7639,0
2008-12-08,4.5533,4.6813,4.5533,4.6813,20572,0
2008-12-09,4.7114,4.7866,4.7114,4.7189,22721,0
2008-12-10,4.7264,4.9296,4.7264,4.9296,2326,0
2008-12-11,4.9296,4.9523,4.8468,4.8468,39995,0
2008-12-12,4.7264,5.0877,4.5608,4.7941,5334,0
2008-12-15,4.8468,4.8468,4.621,4.7264,22726,0
2008-12-16,4.8243,4.9296,4.7039,4.9296,18147,0
2008-12-17,4.9146,5.1403,4.9146,5.1403,36863,0
2008-12-18,5.0802,5.3436,5.0802,5.2081,35329,0
2008-12-19,5.4113,5.449,5.2608,5.4264,25571,0
2008-12-22,5.4264,5.4264,5.2683,5.4038,60641,0
2008-12-23,5.0727,5.0727,4.606,4.8018,68164,0
2008-12-24,4.8243,4.8243,4.6436,4.6738,16593,0
2008-12-26,4.6663,4.7866,4.6285,4.7039,17524,0
2008-12-29,4.7039,4.7189,4.6587,4.7039,7136,0
2008-12-30,4.7039,4.7791,4.606,4.7791,33753,0
2008-12-31,4.7791,4.8543,4.7039,4.7114,9275,0
2009-01-02,4.7565,4.9973,4.7264,4.9673,6484,0
2009-01-05,4.9823,5.1931,4.9071,5.1479,22846,0
2009-01-06,5.1781,5.4565,5.0802,5.4565,17937,0
2009-01-07,5.4414,5.4414,4.9898,5.0048,44245,0
2009-01-08,4.9673,5.0727,4.9447,5.0048,8916,0
2009-01-09,4.9673,5.035,4.892,4.892,5454,0
2009-01-12,5.0048,5.0048,4.7415,4.7415,33464,0
2009-01-13,4.8543,4.8543,4.7039,4.7114,14704,0
2009-01-14,4.7415,4.7415,4.305,4.4178,11825,0
2009-01-15,4.4178,4.5533,4.29,4.5533,36501,0
2009-01-16,4.6285,4.6285,4.3652,4.5082,12809,0
2009-01-20,4.5006,4.5006,3.9737,3.9737,14236,0
2009-01-21,4.2072,4.2522,4.0491,4.1394,4682,0
2009-01-22,4.1394,4.1394,3.9588,3.9814,6483,0
2009-01-23,3.8384,3.9362,3.7631,3.9362,11983,0
2009-01-26,3.9814,4.0415,3.9137,4.0039,15071,0
2009-01-27,4.0039,4.1319,3.9137,4.0039,8994,0
2009-01-28,4.1017,4.1017,3.9588,3.9588,24150,0
2009-01-29,3.9513,3.9513,3.8609,3.8759,12207,0
2009-01-30,3.9889,3.9889,3.8609,3.8609,6006,0
2009-02-02,3.8985,3.8985,3.4545,3.6577,36112,0
2009-02-03,3.6201,3.7555,3.575,3.6879,40951,0
2009-02-04,3.6879,3.7631,3.6427,3.7029,60632,0
2009-02-05,3.6879,3.7631,3.6502,3.7555,43788,0
2009-02-06,3.7404,3.8007,3.6879,3.7706,207725,0
2009-02-09,3.7932,3.9889,3.748,3.8384,31085,0
2009-02-10,3.8534,3.8684,3.6276,3.6803,41864,0
2009-02-11,3.6879,3.6954,3.6577,3.6652,14076,0
2009-02-12,3.6577,3.6803,3.5674,3.5674,20003,0
2009-02-13,3.605,3.6652,3.575,3.5974,116468,0
2009-02-17,3.5297,3.5297,3.3868,3.4395,67236,0
2009-02-18,3.4019,3.4019,3.304,3.3868,15216,0
2009-02-19,3.3416,3.3641,3.0104,3.2588,57065,0
2009-02-20,3.161,3.4996,3.0481,3.2287,59105,0
2009-02-23,3.2588,3.2739,3.0331,3.1083,36224,0
2009-02-24,3.0857,3.2965,2.9578,3.2061,60542,0
2009-02-25,3.1534,3.2664,2.9803,3.1233,55405,0
2009-02-26,3.1534,3.1987,3.0707,3.1083,51971,0
2009-02-27,3.0782,3.0933,3.0331,3.0933,28245,0
2009-03-02,2.9352,2.9352,2.8073,2.8976,59790,0
2009-03-03,2.8976,2.8976,2.6341,2.7998,120374,0
2009-03-04,2.9878,2.9878,2.8148,2.8373,25269,0
2009-03-05,2.8224,2.8224,2.747,2.747,10306,0
2009-03-06,2.8073,2.8224,2.6718,2.747,62301,0
2009-03-09,2.6793,2.732,2.5138,2.574,96014,0
2009-03-10,2.6191,2.8901,2.6191,2.8901,130018,0
2009-03-11,2.8524,2.9352,2.8448,2.9202,83087,0
2009-03-12,2.8825,3.1158,2.875,3.1083,32541,0
2009-03-13,3.1083,3.1987,2.9578,3.1459,67660,0
2009-03-16,3.1836,3.2965,3.1459,3.1459,18073,0
2009-03-17,3.0933,3.1987,3.0857,3.1083,15848,0
2009-03-18,3.161,3.2664,3.0857,3.2211,35044,0
2009-03-19,3.2739,3.2965,3.1459,3.1836,29657,0
2009-03-20,3.1384,3.1686,3.0857,3.1459,35617,0
2009-03-23,3.2438,3.2889,3.2061,3.2664,40883,0
2009-03-24,3.2814,3.2814,3.1309,3.1836,11484,0
2009-03-25,3.2362,3.2889,3.1686,3.2362,18050,0
2009-03-26,3.2513,3.3416,3.2513,3.3191,39703,0
2009-03-27,3.2739,3.2739,3.1987,3.2588,16813,0
2009-03-30,3.1987,3.1987,2.9503,3.0857,36795,0
2009-03-31,3.1459,3.2362,3.0857,3.1987,49783,0
2009-04-01,3.1987,3.2889,3.1309,3.2889,25480,0
2009-04-02,3.4019,3.4921,3.3491,3.4621,54581,0
2009-04-03,3.4996,3.5449,3.3868,3.5374,31363,0
2009-04-06,3.447,3.5222,3.4319,3.5147,8906,0
2009-04-07,3.3115,3.4921,3.3115,3.4696,31997,0
2009-04-08,3.5297,3.5524,3.4771,3.5524,13421,0
2009-04-09,3.6652,3.7404,3.5222,3.7254,63614,0
2009-04-13,3.7555,3.7782,3.6201,3.7782,35556,0
2009-04-14,3.891,3.891,3.6954,3.7555,37472,0
2009-04-15,3.6577,3.8082,3.6502,3.7932,11879,0
2009-04-16,3.8384,3.8384,3.7555,3.8384,20239,0
2009-04-17,3.891,3.891,3.8082,3.8684,30288,0
2009-04-20,3.8684,3.8684,3.6502,3.7404,80383,0
2009-04-21,3.7179,3.8158,3.7179,3.8007,14715,0
2009-04-22,3.7404,3.8308,3.7329,3.7631,22455,0
2009-04-23,3.8007,3.8534,3.7706,3.8459,38787,0
2009-04-24,3.891,3.9662,3.891,3.9212,62081,0
2009-04-27,3.7254,3.8158,3.6126,3.7179,110098,0
2009-04-28,3.6126,3.7104,3.5899,3.6803,57573,0
2009-04-29,3.7179,3.9814,3.7179,3.8082,87996,0
2009-04-30,3.8459,3.8609,3.7179,3.748,69516,0
2009-05-01,3.7555,3.8684,3.7404,3.8684,147999,0
2009-05-04,3.8759,4.0491,3.8759,4.0265,158698,0
2009-05-05,4.0566,4.1545,3.9513,4.0642,71569,0
2009-05-06,4.1243,4.2147,4.0265,4.1695,74121,0
2009-05-07,4.2673,4.2824,4.0717,4.1243,26607,0
2009-05-08,4.2297,4.2297,4.1394,4.2072,37894,0
2009-05-11,4.1394,4.2072,4.1394,4.1695,25785,0
2009-05-12,4.177,4.1996,4.1092,4.162,50481,0
2009-05-13,4.1017,4.1017,3.9588,4.034,86193,0
2009-05-14,4.0717,4.0717,3.9513,3.9964,19001,0
2009-05-15,3.9662,4.0942,3.9662,4.034,45973,0
2009-05-18,4.0942,4.2222,4.0867,4.2222,39829,0
2009-05-19,4.177,4.3652,4.1695,4.2447,61128,0
2009-05-20,4.3425,4.3425,4.2222,4.2522,42416,0
2009-05-21,4.1996,4.1996,4.0942,4.1319,46762,0
2009-05-22,4.177,4.177,4.0942,4.1319,22867,0
2009-05-26,4.1319,4.2147,4.1319,4.1996,18323,0
2009-05-27,4.1996,4.2522,4.1394,4.1394,20485,0
2009-05-28,4.1695,4.1996,4.1394,4.177,27742,0
2009-05-29,4.2297,4.2447,4.2072,4.2147,21541,0
2009-06-01,4.2522,4.433,4.2522,4.2975,130327,0
2009-06-02,4.2447,4.3953,4.2447,4.2975,82305,0
2009-06-03,4.2975,4.3276,4.2147,4.2297,32497,0
2009-06-04,4.2824,4.3276,4.2447,4.3276,19065,0
2009-06-05,4.3652,4.3652,4.2598,4.3425,32112,0
2009-06-08,4.32,4.3276,4.2673,4.3276,48919,0
2009-06-09,4.3501,4.3501,4.305,4.3125,24481,0
2009-06-10,4.3425,4.3577,4.2824,4.2824,30300,0
2009-06-11,4.2975,4.3877,4.2975,4.3351,50635,0
2009-06-12,4.3652,4.3652,4.32,4.3652,29754,0
2009-06-15,4.493,4.493,4.2522,4.2748,45776,0
2009-06-16,4.2598,4.3802,4.1845,4.1845,20936,0
2009-06-17,4.1996,4.2147,4.1469,4.1469,35036,0
2009-06-18,4.177,4.2297,4.177,4.2072,13286,0
2009-06-19,4.2598,4.3125,4.1845,4.1996,21352,0
2009-06-22,4.177,4.177,4.0642,4.0717,52550,0
2009-06-23,4.0566,4.1243,4.034,4.0942,22610,0
2009-06-24,4.1319,4.1845,4.1319,4.1469,34681,0
2009-06-25,4.162,4.1845,4.1394,4.162,14564,0
2009-06-26,4.2222,4.2824,4.1996,4.2222,28672,0
2009-06-29,4.2447,4.29,4.2447,4.2598,26735,0
2009-06-30,4.29,4.29,4.2072,4.2372,43172,0
2009-07-01,4.29,4.32,4.2748,4.2748,16447,0
2009-07-02,4.1845,4.1996,4.1545,4.1545,26280,0
2009-07-06,4.1469,4.1545,4.1017,4.1545,27195,0
2009-07-07,4.177,4.177,4.0642,4.0717,11918,0
2009-07-08,4.034,4.034,3.9964,4.0039,16518,0
2009-07-09,4.0415,4.0566,4.0039,4.019,19728,0
2009-07-10,3.9814,4.0039,3.9737,4.0039,18039,0
2009-07-13,4.0265,4.0491,3.9588,4.0415,14848,0
2009-07-14,4.034,4.0642,4.0265,4.0491,17602,0
2009-07-15,4.1394,4.1996,4.1017,4.1921,19891,0
2009-07-16,4.177,4.2222,4.1695,4.2222,22929,0
2009-07-17,4.2147,4.2748,4.2147,4.2522,42548,0
2009-07-20,4.305,4.3953,4.2748,4.3802,10929,0
2009-07-21,4.3953,4.3953,4.2975,4.2975,5839,0
2009-07-22,4.2975,4.3802,4.2975,4.3125,8371,0
2009-07-23,4.3425,4.5157,4.32,4.433,30969,0
2009-07-24,4.4178,4.4405,4.3652,4.3877,7424,0
2009-07-27,4.4555,4.8995,4.448,4.478,53818,0
2009-07-28,4.478,4.606,4.478,4.5232,42689,0
2009-07-29,4.5157,4.5157,4.4705,4.4705,19695,0
2009-07-30,4.5232,4.5759,4.5232,4.5759,11090,0
2009-07-31,4.5533,4.591,4.5533,4.5759,8732,0
2009-08-03,4.606,4.8468,4.606,4.7415,31043,0
2009-08-04,4.8318,4.8318,4.7415,4.7866,17140,0
2009-08-05,4.8168,5.1554,4.749,4.8618,26911,0
2009-08-06,4.8693,4.877,4.7716,4.7716,19376,0
2009-08-07,4.9673,5.1554,4.8543,4.9898,49015,0
2009-08-10,4.9898,5.1103,4.8693,4.9898,38452,0
2009-08-11,4.9071,5.0048,4.8243,4.8243,23464,0
2009-08-12,4.7716,5.1554,4.7415,4.892,26043,0
2009-08-13,4.9071,4.9673,4.9071,4.9296,14357,0
2009-08-14,5.0124,5.0124,4.8243,4.8543,26153,0
2009-08-17,4.7791,4.7791,4.621,4.6512,77683,0
2009-08-18,4.6738,4.8243,4.6738,4.7791,42580,0
2009-08-19,4.7791,4.8243,4.7264,4.8168,25657,0
2009-08-20,4.8543,4.892,4.8543,4.892,39360,0
2009-08-21,4.9146,5.0727,4.9146,4.9748,29295,0
2009-08-24,5.0199,5.1629,5.0048,5.0877,75327,0
2009-08-25,5.0802,5.0802,5.0124,5.0124,14864,0
2009-08-26,4.9673,5.0275,4.9447,4.9748,24026,0
2009-08-27,4.9071,4.9748,4.9071,4.9673,13977,0
2009-08-28,4.9748,5.0275,4.8995,4.9973,22604,0
2009-08-31,4.9447,5.1328,4.9071,4.9071,19182,0
2009-09-01,4.9523,4.9673,4.892,4.9673,105331,0
2009-09-02,4.892,4.9748,4.892,4.9221,23364,0
2009-09-03,4.9447,4.9673,4.9146,4.9673,9779,0
2009-09-04,4.9823,5.0199,4.892,5.0124,11201,0
2009-09-08,5.0802,5.0952,4.9973,5.0275,25377,0
2009-09-09,5.0426,5.0501,5.0124,5.0275,59015,0
2009-09-10,5.0727,5.0727,5.0124,5.0727,22331,0
2009-09-11,5.0501,5.1027,5.0501,5.0877,10567,0
2009-09-14,5.0952,5.1027,5.035,5.0952,53481,0
2009-09-15,5.0802,5.1479,5.0727,5.1253,13693,0
2009-09-16,5.1479,5.3059,5.1178,5.2533,25316,0
2009-09-17,5.2081,5.2608,5.1178,5.1629,17361,0
2009-09-18,5.2157,5.3361,5.1856,5.2006,21357,0
2009-09-21,5.1629,5.1781,5.0877,5.1781,25244,0
2009-09-22,5.2683,5.2683,5.1328,5.1629,27073,0
2009-09-23,5.1328,5.1856,5.0275,5.1403,70773,0
2009-09-24,5.1178,5.1253,5.0124,5.0124,81578,0
2009-09-25,5.0048,5.0426,5.0048,5.0124,46321,0
2009-09-28,5.0048,5.1328,4.892,5.1027,15354,0
2009-09-29,5.1178,5.1629,5.1178,5.1479,20267,0
2009-09-30,5.2157,5.2157,5.1027,5.1027,32416,0
2009-10-01,5.1027,5.1027,4.9673,4.9823,40426,0
2009-10-02,4.9296,5.0048,4.892,5.0048,10544,0
2009-10-05,4.9146,5.1178,4.9146,5.0727,31993,0
2009-10-06,5.1253,5.1931,5.1253,5.1705,16231,0
2009-10-07,5.0877,5.1705,5.0877,5.1629,21386,0
2009-10-08,5.2231,5.2683,5.2006,5.2306,12559,0
2009-10-09,5.1178,5.2909,5.1178,5.2834,13263,0
2009-10-12,5.3586,5.3963,5.3511,5.3963,28380,0
2009-10-13,5.4189,5.4565,5.3887,5.4339,16361,0
2009-10-14,5.479,5.7274,5.479,5.5844,46804,0
2009-10-15,5.6672,5.6897,5.5317,5.5317,13797,0
2009-10-16,5.5242,5.5242,5.4565,5.5091,9033,0
2009-10-19,5.5994,5.6822,5.4113,5.6069,24846,0
2009-10-20,5.5844,5.6221,5.4189,5.5694,32598,0
2009-10-21,5.5619,5.6446,5.5619,5.592,6371,0
2009-10-22,5.5844,5.5844,5.5091,5.5392,9659,0
2009-10-23,5.5844,5.6822,5.4716,5.4941,15693,0
2009-10-26,5.5242,5.5317,5.449,5.449,11334,0
2009-10-27,5.4565,5.4565,5.2834,5.2834,24694,0
2009-10-28,5.2683,5.2909,5.1328,5.1403,21047,0
2009-10-29,5.2157,5.3887,5.2157,5.3887,18611,0
2009-10-30,5.3361,5.3361,5.1328,5.1781,13286,0
2009-11-02,5.2231,5.2457,5.0651,5.2231,28693,0
2009-11-03,5.1253,5.2231,5.1253,5.1931,16157,0
2009-11-04,5.2608,5.2909,5.2231,5.2231,19460,0
2009-11-05,5.2758,5.3059,5.2683,5.2758,7041,0
2009-11-06,5.2834,5.3436,5.2834,5.321,9283,0
2009-11-09,5.3436,5.449,5.2834,5.449,13379,0
2009-11-10,5.4414,5.5317,5.4414,5.4941,25426,0
2009-11-11,5.5694,5.5694,5.4113,5.5242,4738,0
2009-11-12,5.4189,5.5619,5.3887,5.4565,12465,0
2009-11-13,5.3887,5.4866,5.3887,5.4866,14738,0
2009-11-16,5.5468,5.6672,5.5468,5.6144,27687,0
2009-11-17,5.592,5.592,5.5091,5.5769,5417,0
2009-11-18,5.5544,5.6296,5.5242,5.5317,9301,0
2009-11-19,5.4565,5.7349,5.2683,5.5091,41750,0
2009-11-20,5.4941,5.4941,5.4716,5.4716,3580,0
2009-11-23,5.4941,5.8177,5.4941,5.5619,24201,0
2009-11-24,5.6296,5.6296,5.449,5.5769,13355,0
2009-11-25,5.6672,5.6672,5.5619,5.6446,11692,0
2009-11-27,5.479,5.5769,5.4565,5.5619,7295,0
2009-11-30,5.5769,5.6069,5.5091,5.5242,8238,0
2009-12-01,5.5844,5.7876,5.5844,5.7199,16931,0
2009-12-02,5.7049,5.8328,5.7049,5.7575,11181,0
2009-12-03,5.8027,5.8704,5.7726,5.7801,10896,0
2009-12-04,5.8253,5.9307,5.7876,5.8177,26640,0
2009-12-07,5.7876,5.8854,5.7876,5.8479,10836,0
2009-12-08,5.8253,5.8253,5.765,5.765,23780,0
2009-12-09,5.765,5.765,5.6597,5.7124,18382,0
2009-12-10,5.6974,5.7424,5.6069,5.6672,88582,0
2009-12-11,5.6974,5.7199,5.6974,5.7199,7973,0
2009-12-14,5.6747,5.7424,5.6747,5.7424,1993,0
2009-12-15,5.7199,5.7876,5.7124,5.7424,27101,0
2009-12-16,5.7199,5.8102,5.7199,5.765,17818,0
2009-12-17,5.765,5.765,5.6521,5.6974,17897,0
2009-12-18,5.7049,5.7199,5.6144,5.7199,21253,0
2009-12-21,5.6974,5.8253,5.6974,5.7199,22054,0
2009-12-22,5.7199,5.765,5.7199,5.765,5204,0
2009-12-23,5.7876,5.8253,5.7876,5.8027,7809,0
2009-12-24,5.8102,5.8403,5.8102,5.8403,9649,0
2009-12-28,5.8779,5.9382,5.7876,5.7876,14178,0
2009-12-29,5.8027,5.8027,5.7499,5.765,41674,0
2009-12-30,5.7424,5.8253,5.6974,5.7575,16033,0
2009-12-31,5.7952,5.8403,5.7575,5.7575,13834,0
2010-01-04,5.7575,5.8929,5.7575,5.8929,46897,0
2010-01-05,5.9231,5.9532,5.8854,5.9231,20112,0
2010-01-06,5.9231,5.9984,5.9231,5.9683,16956,0
2010-01-07,5.9908,6.0134,5.9683,6.0134,18688,0
2010-01-08,5.9984,6.0284,5.9984,6.0134,12612,0
2010-01-11,6.051,6.0585,6.0059,6.036,19067,0
2010-01-12,5.9984,6.0284,5.9156,5.9607,17722,0
2010-01-13,5.9607,5.9984,5.8704,5.9532,40712,0
2010-01-14,5.9005,5.9984,5.9005,5.9757,16286,0
2010-01-15,5.9984,6.0209,5.908,5.9307,24103,0
2010-01-19,5.9757,6.0435,5.9757,6.0059,29589,0
2010-01-20,6.0059,6.0209,5.9307,5.9457,33169,0
2010-01-21,5.908,5.9156,5.7876,5.8027,42821,0
2010-01-22,5.7876,5.8629,5.7274,5.7499,29830,0
2010-01-25,5.7499,5.8479,5.592,5.6822,29424,0
2010-01-26,5.592,5.7575,5.592,5.6897,18656,0
2010-01-27,5.6144,5.6221,5.5242,5.592,56977,0
2010-01-28,5.6069,5.6822,5.5619,5.5994,14410,0
2010-01-29,5.6672,5.7199,5.5994,5.5994,29804,0
2010-02-01,5.6144,5.6822,5.6144,5.6597,33780,0
2010-02-02,5.6822,5.7199,5.6747,5.6822,49181,0
2010-02-03,5.6069,5.9382,5.6069,5.9382,33218,0
2010-02-04,5.7575,5.8027,5.5694,5.5844,119664,0
2010-02-05,5.5694,5.5694,5.3511,5.464,46197,0
2010-02-08,5.4716,5.5619,5.4716,5.4866,32866,0
2010-02-09,5.592,5.6296,5.5392,5.5994,26332,0
2010-02-10,5.5844,5.5844,5.5242,5.5544,20243,0
2010-02-11,5.5544,5.6446,5.5468,5.6446,12696,0
2010-02-12,5.5242,5.6747,5.5242,5.6747,20463,0
2010-02-16,5.7124,5.8328,5.7124,5.8328,34681,0
2010-02-17,5.8177,5.8704,5.8177,5.8479,6709,0
2010-02-18,5.8102,5.9156,5.8102,5.8929,15456,0
2010-02-19,5.8779,5.9532,5.8779,5.9382,27564,0
2010-02-22,5.9984,6.0585,5.9984,6.0284,43771,0
2010-02-23,5.9757,6.036,5.9607,5.9757,25851,0
2010-02-24,6.0284,6.051,6.0209,6.0435,34962,0
2010-02-25,5.9156,6.0887,5.8704,6.0209,37817,0
2010-02-26,6.0435,6.1187,6.0059,6.1112,33218,0
2010-03-01,6.0661,6.2167,6.0661,6.2167,11237,0
2010-03-02,6.2167,6.3972,6.2167,6.3446,19201,0
2010-03-03,6.3747,6.4424,6.3521,6.4047,20622,0
2010-03-04,6.3972,6.4123,6.322,6.3747,9097,0
2010-03-05,6.45,6.5177,6.4198,6.4273,14080,0
2010-03-08,6.4575,6.5478,6.4047,6.5025,62727,0
2010-03-09,6.45,6.6531,6.4123,6.5854,12910,0
2010-03-10,6.5779,6.6305,6.5779,6.6305,7175,0
2010-03-11,6.5779,6.6455,6.5779,6.5854,9252,0
2010-03-12,6.7284,6.7585,6.5854,6.6833,9281,0
2010-03-15,6.6305,6.8188,6.5779,6.7058,31113,0
2010-03-16,6.7058,6.7058,6.623,6.6531,8511,0
2010-03-17,6.7284,6.8713,6.7284,6.7434,4557,0
2010-03-18,6.766,6.8563,6.7434,6.766,1913,0
2010-03-19,6.7284,6.7585,6.6682,6.6682,8940,0
2010-03-22,6.6305,6.8563,6.6305,6.7961,31285,0
2010-03-23,6.7961,7.0746,6.7434,6.8713,13031,0
2010-03-24,6.9015,6.9918,6.8413,6.8638,15045,0
2010-03-25,6.909,7.037,6.8638,6.9241,9169,0
2010-03-26,6.9391,6.9466,6.8413,6.8413,23556,0
2010-03-29,6.7886,7.1498,6.7886,6.9693,14792,0
2010-03-30,7.0143,7.1423,6.9241,6.9618,10616,0
2010-03-31,7.0294,7.052,6.9918,7.0068,38374,0
2010-04-01,7.0596,7.0746,6.9693,7.0671,46597,0
2010-04-05,7.037,7.3305,7.037,7.2476,51722,0
2010-04-06,7.2703,7.4133,7.2251,7.2326,23611,0
2010-04-07,7.1875,7.3305,7.1875,7.1875,21483,0
2010-04-08,7.1875,7.2628,7.1875,7.2628,19960,0
2010-04-09,7.2778,7.3229,7.2552,7.3079,17609,0
2010-04-12,7.3381,7.4133,7.3004,7.4133,44738,0
2010-04-13,7.4659,7.4659,7.3305,7.3456,19062,0
2010-04-14,7.5036,7.5036,7.4058,7.4659,6151,0
2010-04-15,7.4885,7.5186,7.4434,7.5036,12331,0
2010-04-16,7.496,7.6164,7.3381,7.3982,34894,0
2010-04-19,7.3079,7.4885,7.1649,7.3681,24845,0
2010-04-20,7.3004,7.5036,7.2251,7.4885,18199,0
2010-04-21,7.4584,7.6239,7.3079,7.3154,24349,0
2010-04-22,7.3606,7.3606,7.2326,7.3004,11378,0
2010-04-23,7.2778,7.4208,7.2703,7.4208,7386,0
2010-04-26,7.4208,7.5261,7.4208,7.4885,3980,0
2010-04-27,7.4811,7.4811,7.2778,7.2778,13213,0
2010-04-28,7.2778,7.3381,7.2326,7.2703,50182,0
2010-04-29,7.3381,7.4283,7.2476,7.3154,42212,0
2010-04-30,7.3681,7.3756,7.2778,7.2853,9824,0
2010-05-03,7.2853,7.3756,7.2853,7.3154,18168,0
2010-05-04,7.2853,7.2853,6.8488,6.9391,53666,0
2010-05-05,6.9241,6.9241,6.7209,6.7735,27003,0
2010-05-06,6.8488,6.8488,6.3145,6.6455,48141,0
2010-05-07,6.5854,6.6908,6.45,6.4725,11519,0
2010-05-10,6.7434,6.9241,6.7434,6.894,7129,0
2010-05-11,6.9165,6.9165,6.7886,6.8112,13675,0
2010-05-12,6.7735,7.18,6.7735,6.9768,16690,0
2010-05-13,6.9918,7.0746,6.909,6.9241,20683,0
2010-05-14,6.7735,6.8188,6.6983,6.8188,7630,0
2010-05-17,6.781,6.781,6.5854,6.6305,24846,0
2010-05-18,6.6833,6.7359,6.5553,6.6531,65587,0
2010-05-19,6.48,6.5402,6.3596,6.4348,15165,0
2010-05-20,6.3596,6.3596,6.0585,6.0887,41001,0
2010-05-21,5.9457,6.3822,5.9382,6.179,83975,0
2010-05-24,6.2542,6.322,6.2542,6.2994,6596,0
2010-05-25,6.0209,6.2016,6.0209,6.2016,5805,0
2010-05-26,6.2994,6.4725,6.2994,6.3295,9392,0
2010-05-27,6.6005,6.6005,6.5478,6.5553,1451,0
2010-05-28,6.5101,6.5101,6.4348,6.495,23379,0
2010-06-01,6.3897,6.495,6.3822,6.4273,34172,0
2010-06-02,6.4047,6.5779,6.3972,6.5177,16162,0
2010-06-03,6.5101,6.5402,6.495,6.5177,16636,0
2010-06-04,6.3972,6.5327,6.3671,6.4047,10297,0
2010-06-07,6.4047,6.5327,6.4047,6.4047,30094,0
2010-06-08,6.3822,6.5025,6.3671,6.4575,24027,0
2010-06-09,6.4875,6.5478,6.3822,6.3822,45438,0
2010-06-10,6.5402,6.5478,6.4424,6.5402,6444,0
2010-06-11,6.5025,6.6155,6.495,6.5478,14975,0
2010-06-14,6.638,6.7284,6.6305,6.7133,29606,0
2010-06-15,6.766,6.8413,6.766,6.8413,19459,0
2010-06-16,6.8488,6.8865,6.8036,6.8865,9465,0
2010-06-17,6.9391,6.9391,6.8713,6.909,49506,0
2010-06-18,6.9693,6.9843,6.9316,6.9693,23533,0
2010-06-21,7.0218,7.2778,6.9993,7.0143,27876,0
2010-06-22,7.0445,7.1498,6.9993,6.9993,13620,0
2010-06-23,6.9993,7.0671,6.8488,6.9165,12535,0
2010-06-24,6.8413,6.9165,6.8413,6.8865,4617,0
2010-06-25,6.9165,6.9693,6.8413,6.9618,10031,0
2010-06-28,6.9316,6.9316,6.8638,6.8638,12556,0
2010-06-29,6.7961,6.7961,6.6757,6.6757,2591,0
2010-06-30,6.6757,6.7209,6.6305,6.6531,5181,0
2010-07-01,6.495,6.5703,6.3747,6.5703,23135,0
2010-07-02,6.6682,6.6682,6.5553,6.5553,5049,0
2010-07-06,6.48,6.6531,6.48,6.623,6444,0
2010-07-07,6.6607,6.6757,6.623,6.6757,5580,0
2010-07-08,6.6983,6.6983,6.638,6.6983,15974,0
2010-07-09,6.6908,6.6983,6.6455,6.6908,21326,0
2010-07-12,6.7133,6.7284,6.6531,6.6833,6452,0
2010-07-13,6.6155,6.8563,6.6155,6.8188,19801,0
2010-07-14,6.7058,6.9618,6.7058,6.8188,7152,0
2010-07-15,6.8188,6.8413,6.751,6.8036,7426,0
2010-07-16,6.6983,6.7434,6.6833,6.6908,2259,0
2010-07-19,6.6833,6.7133,6.6155,6.7058,6692,0
2010-07-20,6.7585,6.766,6.5402,6.7209,51584,0
2010-07-21,6.6757,6.7961,6.6757,6.7209,2923,0
2010-07-22,6.781,6.8488,6.781,6.8488,20313,0
2010-07-23,6.8036,6.9993,6.7434,6.9466,16568,0
2010-07-26,6.9466,6.9993,6.9165,6.9993,11577,0
2010-07-27,6.9993,7.0294,6.9618,6.9768,7308,0
2010-07-28,7.0294,7.0294,6.9165,6.9618,6331,0
2010-07-29,6.894,6.9316,6.781,6.909,9069,0
2010-07-30,6.8112,6.9768,6.8112,6.9618,9812,0
2010-08-02,6.9843,7.0445,6.9241,6.9993,35296,0
2010-08-03,6.9618,7.0143,6.9391,7.0068,14420,0
2010-08-04,6.9542,7.0896,6.9241,7.0821,137351,0
2010-08-05,7.0821,7.1498,7.0821,7.1498,58880,0
2010-08-06,7.1951,7.2176,7.0746,7.1498,41955,0
2010-08-09,7.2101,7.2476,7.1724,7.2176,9962,0
2010-08-10,7.1573,7.1573,7.037,7.0445,21725,0
2010-08-11,7.0596,7.0596,6.9015,6.9015,13286,0
2010-08-12,6.909,6.9542,6.909,6.9542,7351,0
2010-08-13,6.9466,6.9843,6.9466,6.9843,13421,0
2010-08-16,6.8788,6.9918,6.8788,6.9466,16411,0
2010-08-17,6.9241,7.0821,6.9241,6.9993,16127,0
2010-08-18,6.9993,7.0821,6.9993,7.0596,12539,0
2010-08-19,7.052,7.0671,6.9241,6.9693,23153,0
2010-08-20,6.9918,7.0218,6.9466,7.0068,23499,0
2010-08-23,7.0445,7.0445,6.9542,6.9843,9705,0
2010-08-24,6.8788,6.9618,6.8338,6.8865,10445,0
2010-08-25,6.8865,6.894,6.7209,6.8788,40805,0
2010-08-26,6.8788,6.9391,6.8563,6.8713,15774,0
2010-08-27,6.9015,6.9466,6.8638,6.9316,5440,0
2010-08-30,6.894,6.9466,6.8263,6.8563,9301,0
2010-08-31,6.7886,6.8112,6.7886,6.8036,4243,0
2010-09-01,6.9165,6.9241,6.8788,6.9015,19764,0
2010-09-02,6.9015,6.909,6.8263,6.8788,14749,0
2010-09-03,6.9466,6.9993,6.9391,6.9618,19813,0
2010-09-07,6.9241,6.9241,6.8563,6.8713,23274,0
2010-09-08,6.9241,6.9542,6.9015,6.9241,13682,0
2010-09-09,6.9015,6.9466,6.894,6.9241,26652,0
2010-09-10,6.9165,7.052,6.9015,7.052,23516,0
2010-09-13,7.1122,7.2026,7.0896,7.2026,26935,0
2010-09-14,7.1875,7.1875,7.1122,7.1724,67971,0
2010-09-15,7.1724,7.1875,7.1047,7.1724,21242,0
2010-09-16,7.1875,7.1875,7.1273,7.1724,14071,0
2010-09-17,7.1573,7.1724,7.1498,7.1724,5657,0
2010-09-20,7.1724,7.2628,7.1724,7.2401,5831,0
2010-09-21,7.2703,7.2778,7.2401,7.2703,16670,0
2010-09-22,7.2703,7.3004,7.2628,7.3004,3989,0
2010-09-23,7.2703,7.3456,7.2703,7.2928,10983,0
2010-09-24,7.3681,7.4359,7.3681,7.4058,15656,0
2010-09-27,7.3982,7.4283,7.3906,7.4058,2935,0
2010-09-28,7.3831,7.4434,7.3154,7.4434,20324,0
2010-09-29,7.3906,7.4584,7.3906,7.4208,46584,0
2010-09-30,7.4509,7.4584,7.3831,7.4283,19235,0
2010-10-01,7.4434,7.5036,7.3381,7.496,175711,0
2010-10-04,7.4885,7.5186,7.4584,7.5111,28701,0
2010-10-05,7.5261,7.6391,7.5261,7.6391,23530,0
2010-10-06,7.6391,7.7069,7.6391,7.6767,70283,0
2010-10-07,7.6466,7.6691,7.6164,7.6315,69504,0
2010-10-08,7.6691,7.7594,7.6541,7.7219,39880,0
2010-10-11,7.7219,7.7971,7.6917,7.7219,59544,0
2010-10-12,7.7444,7.7745,7.6842,7.7745,85834,0
2010-10-13,7.8649,7.9099,7.8121,7.8723,116483,0
2010-10-14,7.8498,7.9401,7.7519,7.7519,83022,0
2010-10-15,7.7821,7.8121,7.6917,7.7369,98367,0
2010-10-18,7.7069,7.8422,7.7069,7.8046,76971,0
2010-10-19,7.7369,7.7669,7.5864,7.6239,20003,0
2010-10-20,7.5412,7.8046,7.5412,7.7294,41089,0
2010-10-21,7.7821,7.8574,7.7294,7.7896,20019,0
2010-10-22,7.8046,7.8498,7.7821,7.8197,52321,0
2010-10-25,7.8422,7.8723,7.8046,7.8574,20279,0
2010-10-26,7.8498,7.8949,7.7745,7.8121,34943,0
2010-10-27,7.7669,7.8197,7.7069,7.7821,28197,0
2010-10-28,7.8347,7.8649,7.7896,7.8347,22065,0
2010-10-29,7.8121,8.0458,7.8121,7.9477,53343,0
2010-11-01,7.9702,8.0601,7.9702,8.0003,35263,0
2010-11-02,8.0601,8.1512,8.0601,8.0981,12118,0
2010-11-03,8.0905,8.1731,8.0905,8.158,20037,0
2010-11-04,8.2491,8.3393,8.1807,8.2035,33681,0
2010-11-05,8.3242,8.3242,8.1731,8.2491,22363,0
2010-11-08,8.2491,8.3166,8.2339,8.3166,16275,0
2010-11-09,8.3469,8.4371,8.2111,8.2491,40620,0
2010-11-10,8.1959,8.3841,8.1512,8.3613,17177,0
2010-11-11,8.4144,8.4144,8.2415,8.3242,16757,0
2010-11-12,8.2262,8.3393,8.2262,8.2262,16930,0
2010-11-15,8.2785,8.3916,8.1807,8.2111,7997,0
2010-11-16,8.0458,8.1284,7.8347,7.9477,17276,0
2010-11-17,7.9777,8.0382,7.9477,8.0154,65204,0
2010-11-18,8.0981,8.2861,8.0981,8.2861,24647,0
2010-11-19,8.1883,8.2785,8.1883,8.2785,6233,0
2010-11-22,8.2415,8.3166,8.1883,8.3166,14179,0
2010-11-23,8.1959,8.2339,7.9552,8.1807,6879,0
2010-11-24,8.2111,8.3014,8.2111,8.3014,12661,0
2010-11-26,8.2415,8.2861,8.2262,8.2861,2457,0
2010-11-29,8.1436,8.1731,8.1436,8.1731,1203,0
2010-11-30,8.1512,8.3014,8.1512,8.2785,16539,0
2010-12-01,8.2785,8.4591,8.2785,8.3841,29763,0
2010-12-02,8.3765,8.5494,8.3765,8.5122,31226,0
2010-12-03,8.5274,8.5351,8.3992,8.4371,17805,0
2010-12-06,8.5122,8.5122,8.422,8.4667,18100,0
2010-12-07,8.4895,8.5198,8.3916,8.4144,5373,0
2010-12-08,8.2938,8.3841,8.2938,8.3841,1063,0
2010-12-09,8.4296,8.4296,8.2785,8.3014,5377,0
2010-12-10,8.3242,8.3242,8.271,8.2938,8351,0
2010-12-13,8.3014,8.3992,8.3014,8.3536,7163,0
2010-12-14,8.3916,8.3992,8.3689,8.3689,6959,0
2010-12-15,8.3689,8.3689,8.2785,8.2785,7304,0
2010-12-16,8.271,8.3014,8.2491,8.3014,7825,0
2010-12-17,8.3317,8.3536,8.3014,8.3536,7490,0
2010-12-20,8.4296,8.4296,8.3166,8.3242,8430,0
2010-12-21,8.3536,8.3916,8.3469,8.3469,6950,0
2010-12-22,8.3841,8.3841,8.2861,8.3689,6696,0
2010-12-23,8.3166,8.3916,8.3166,8.3536,8768,0
2010-12-27,7.6089,8.3689,7.6089,8.3613,40458,0
2010-12-28,8.309,8.3689,8.309,8.3536,12153,0
2010-12-29,8.3242,8.4743,8.3242,8.4667,27367,0
2010-12-30,8.4144,8.4895,8.3765,8.4895,12224,0
2010-12-31,8.4895,8.6472,8.4515,8.5274,23358,0
2011-01-03,8.6253,8.7375,8.6253,8.6548,4284,0
2011-01-04,8.7527,8.7527,8.67,8.7155,2268,0
2011-01-05,8.7155,8.7307,8.5797,8.6548,8780,0
2011-01-06,8.7155,8.8058,8.6852,8.7678,26066,0
2011-01-07,8.708,8.8134,8.708,8.7678,5967,0
2011-01-10,8.7678,8.7678,8.5797,8.7231,6397,0
2011-01-11,8.7307,8.7754,8.6177,8.6852,16129,0
2011-01-12,8.7375,8.7678,8.7307,8.7603,9480,0
2011-01-13,8.6396,8.7603,8.6253,8.708,10489,0
2011-01-14,8.6396,8.783,8.6396,8.783,6349,0
2011-01-18,8.9939,9.265,8.783,8.9265,23239,0
2011-01-19,9.0243,9.054,8.8733,8.8733,9831,0
2011-01-20,8.7754,8.7754,8.5797,8.7678,15595,0
2011-01-21,8.8657,8.8961,8.783,8.8134,3526,0
2011-01-24,8.783,8.783,8.7307,8.7307,2737,0
2011-01-25,8.6329,8.8429,8.5797,8.8429,5716,0
2011-01-26,8.7754,8.8808,8.7754,8.8733,6155,0
2011-01-27,8.783,8.8808,8.7451,8.7603,2917,0
2011-01-28,8.7678,8.7678,8.4144,8.4895,12201,0
2011-01-31,8.4447,8.497,8.2861,8.497,11523,0
2011-02-01,8.5122,8.708,8.5122,8.708,12523,0
2011-02-02,8.6253,8.7155,8.6177,8.7155,6039,0
2011-02-03,8.7375,8.7375,8.6396,8.6852,2125,0
2011-02-04,8.6329,8.7603,8.6101,8.7231,6369,0
2011-02-07,8.8058,8.8134,8.7754,8.8134,9567,0
2011-02-08,8.7906,8.7906,8.7307,8.7307,5456,0
2011-02-09,8.6776,8.6928,8.5274,8.67,6167,0
2011-02-10,8.6177,8.6177,8.4371,8.4819,23660,0
2011-02-11,8.4144,8.6329,8.4144,8.6329,11419,0
2011-02-14,8.6329,8.6329,8.5418,8.5721,4586,0
2011-02-15,8.5122,8.5797,8.4447,8.5122,7114,0
2011-02-16,8.5198,8.5274,8.4591,8.4895,10664,0
2011-02-18,8.5721,8.6396,8.5721,8.6396,1595,0
2011-02-22,8.497,8.5351,8.3916,8.3916,19132,0
2011-02-23,8.3393,8.3536,8.2415,8.3166,27343,0
2011-02-24,8.3014,8.3317,8.2634,8.3166,5124,0
2011-02-25,8.3689,8.4068,8.2861,8.3916,4849,0
2011-02-28,8.4819,8.4819,8.4296,8.4447,9780,0
2011-03-01,8.4515,8.4591,8.3536,8.3689,9927,0
2011-03-02,8.3841,8.4667,8.3613,8.4447,8580,0
2011-03-03,8.5046,8.5046,8.4515,8.5046,5246,0
2011-03-04,8.5198,8.5274,8.4743,8.5274,6511,0
2011-03-07,8.5418,8.5418,8.3613,8.4068,6059,0
2011-03-08,8.4296,8.4667,8.4068,8.4667,7200,0
2011-03-09,8.4515,8.4743,8.4296,8.4743,2512,0
2011-03-10,8.3536,8.3536,8.271,8.2785,6109,0
2011-03-11,8.2785,8.3841,8.2785,8.3689,2192,0
2011-03-14,8.3393,8.4371,8.3393,8.4371,23618,0
2011-03-15,8.1284,8.3242,8.1132,8.2938,24229,0
2011-03-16,8.2785,8.2785,8.1132,8.1512,11826,0
2011-03-17,8.158,8.2938,8.158,8.2415,4255,0
2011-03-18,8.271,8.2938,8.2262,8.2491,10085,0
2011-03-21,8.3014,8.3014,8.2558,8.271,5157,0
2011-03-22,8.3014,8.3014,8.2558,8.271,4136,0
2011-03-23,8.2861,8.4591,8.2861,8.4591,4868,0
2011-03-24,8.4743,8.5949,8.4667,8.5569,20827,0
2011-03-25,8.5569,8.5797,8.5418,8.5418,15144,0
2011-03-28,8.5569,8.6101,8.5198,8.5274,12069,0
2011-03-29,8.5494,8.5873,8.4371,8.5198,14500,0
2011-03-30,8.5494,8.6025,8.5046,8.5873,10444,0
2011-03-31,8.6025,8.7307,8.6025,8.7155,10982,0
2011-04-01,8.783,8.8429,8.7678,8.8134,9210,0
2011-04-04,8.7527,8.8581,8.7527,8.7906,19992,0
2011-04-05,8.783,8.8733,8.783,8.8505,5348,0
2011-04-06,8.8733,8.8884,8.8353,8.8733,10626,0
2011-04-07,8.8285,8.9037,8.7603,8.7603,2368,0
2011-04-08,8.8058,8.8505,8.7678,8.8134,3033,0
2011-04-11,8.7603,8.8209,8.7603,8.7982,6051,0
2011-04-12,8.7375,8.7527,8.6776,8.7451,1743,0
2011-04-13,8.7231,8.783,8.7155,8.7451,5714,0
2011-04-14,8.7155,8.7451,8.6548,8.6852,11673,0
2011-04-15,8.67,8.7307,8.6548,8.7155,6207,0
2011-04-18,8.5873,8.5873,8.497,8.5569,2993,0
2011-04-19,8.5949,8.6329,8.5351,8.5797,14758,0
2011-04-20,8.67,8.7603,8.67,8.7603,7971,0
2011-04-21,8.7603,8.7603,8.6928,8.7375,15672,0
2011-04-25,8.7451,8.7451,8.7231,8.7375,3444,0
2011-04-26,8.8134,8.8134,8.7375,8.7678,2789,0
2011-04-27,8.7527,8.7754,8.7231,8.7754,12513,0
2011-04-28,8.8058,8.8134,8.7231,8.8134,11995,0
2011-04-29,8.8285,8.8285,8.7906,8.8134,10087,0
2011-05-02,8.8505,8.9189,8.7678,8.7678,15298,0
2011-05-03,8.7451,8.8505,8.6396,8.6396,13685,0
2011-05-04,8.5949,8.5949,8.4743,8.4895,21731,0
2011-05-05,8.4068,8.4515,8.3613,8.4068,4795,0
2011-05-06,8.4743,8.5351,8.4667,8.4667,10347,0
2011-05-09,8.5122,8.5122,8.4068,8.497,107750,0
2011-05-10,8.5418,8.6329,8.5274,8.6253,26375,0
2011-05-11,8.5418,8.5418,8.4591,8.4591,12867,0
2011-05-12,8.4667,8.4667,8.3613,8.4667,6598,0
2011-05-13,8.4447,8.4515,8.3014,8.3765,11379,0
2011-05-16,8.3992,8.4296,8.3242,8.3242,5620,0
2011-05-17,8.2558,8.3689,8.2415,8.2861,20190,0
2011-05-18,8.3317,8.4144,8.3242,8.3765,7535,0
2011-05-19,8.4515,8.4591,8.3992,8.422,7873,0
2011-05-20,8.3992,8.4515,8.3765,8.4371,6511,0
2011-05-23,8.3536,8.3689,8.2861,8.3689,3622,0
2011-05-24,8.3393,8.422,8.3393,8.4144,5072,0
2011-05-25,8.4296,8.4667,8.4296,8.4515,1662,0
2011-05-26,8.4515,8.5046,8.4447,8.5046,15506,0
2011-05-27,8.5351,8.5797,8.5351,8.5797,1328,0
2011-05-31,8.5797,8.5949,8.5274,8.5949,17818,0
2011-06-01,8.5645,8.5873,8.5046,8.5046,51743,0
2011-06-02,8.4819,8.5198,8.4819,8.4895,12061,0
2011-06-03,8.4371,8.4371,8.4296,8.4371,2199,0
2011-06-06,8.4447,8.5046,8.3393,8.3613,29505,0
2011-06-07,8.3613,8.5351,8.3613,8.4591,12064,0
2011-06-08,8.4144,8.4447,8.309,8.4144,39853,0
2011-06-09,8.4591,8.5569,8.4591,8.5569,2391,0
2011-06-10,8.4371,8.5198,8.3536,8.3916,13108,0
2011-06-13,8.3841,8.4144,8.271,8.3765,34822,0
2011-06-14,8.3841,8.497,8.3841,8.497,5256,0
2011-06-15,8.3992,8.4068,8.3393,8.3841,26620,0
2011-06-16,8.3841,8.3841,8.2785,8.3014,24424,0
2011-06-17,8.3613,8.3613,8.309,8.3317,5044,0
2011-06-20,8.3166,8.3469,8.2785,8.3469,6271,0
2011-06-21,8.3689,8.4743,8.3689,8.4667,12088,0
2011-06-22,8.497,8.5351,8.497,8.5274,15306,0
2011-06-23,8.4819,8.4819,8.3014,8.4371,17098,0
2011-06-24,8.4296,8.4515,8.3613,8.4515,6302,0
2011-06-27,8.4667,8.4667,8.4296,8.4591,7973,0
2011-06-28,8.4591,8.5797,8.4591,8.5797,8043,0
2011-06-29,8.6548,8.7678,8.6548,8.7451,22003,0
2011-06-30,8.7231,8.7906,8.7231,8.7906,12296,0
2011-07-01,8.7603,8.8581,8.7004,8.8353,9382,0
2011-07-05,8.8353,8.9265,8.7982,8.8209,7308,0
2011-07-06,8.7527,8.8353,8.7451,8.8209,11617,0
2011-07-07,8.8429,8.9863,8.8429,8.9189,15772,0
2011-07-08,8.8429,8.8733,8.7451,8.8353,16480,0
2011-07-11,8.7307,8.7375,8.6396,8.7307,3636,0
2011-07-12,8.6548,8.7527,8.6548,8.7004,29148,0
2011-07-13,8.783,8.8884,8.783,8.8808,18225,0
2011-07-14,8.8657,8.8733,8.8134,8.8429,14303,0
2011-07-15,8.8733,8.8808,8.8353,8.8581,7175,0
2011-07-18,8.7678,8.7678,8.7678,8.7678,1727,0
2011-07-19,8.8581,8.8581,8.6852,8.8429,9169,0
2011-07-20,8.7982,8.7982,8.6928,8.7451,4879,0
2011-07-21,8.7231,8.8134,8.6253,8.783,11149,0
2011-07-22,8.8209,8.8209,8.8209,8.8209,133,0
2011-07-25,8.7231,8.8134,8.7231,8.8058,12325,0
2011-07-26,8.8134,8.9113,8.7527,8.8884,33371,0
2011-07-27,8.8505,8.8581,8.8285,8.8285,7574,0
2011-07-28,8.8884,8.8884,8.8285,8.8353,6938,0
2011-07-29,8.7307,8.7678,8.2187,8.7603,34259,0
2011-08-01,8.8058,8.9788,8.783,8.9788,15381,0
2011-08-02,8.9265,8.9939,8.8209,8.8285,11602,0
2011-08-03,8.8353,8.8733,8.6101,8.7155,21388,0
2011-08-04,8.5949,8.5949,7.7519,8.136,45944,0
2011-08-05,8.1883,8.3613,8.0382,8.3317,19243,0
2011-08-08,8.0905,8.0905,7.6014,7.6014,41716,0
2011-08-09,7.6616,7.8649,7.6616,7.7369,7767,0
2011-08-10,7.7369,7.8949,7.7369,7.7519,10410,0
2011-08-11,7.8046,8.0905,7.7369,8.0905,5580,0
2011-08-12,7.9927,8.1132,7.9777,8.0677,11115,0
2011-08-15,8.0905,8.3613,8.0905,8.3317,4651,0
2011-08-16,8.3469,8.3469,8.1057,8.1807,11663,0
2011-08-17,8.2415,8.3317,8.1959,8.3166,9388,0
2011-08-18,8.0677,8.1132,7.8949,8.1132,9332,0
2011-08-19,8.0981,8.1284,8.0981,8.1208,6271,0
2011-08-22,8.1959,8.1959,8.0601,8.1284,21823,0
2011-08-23,8.0753,8.3393,8.0753,8.3166,44914,0
2011-08-24,8.2785,8.2785,8.2339,8.2415,8237,0
2011-08-25,8.4591,8.4667,7.9477,7.9627,68673,0
2011-08-26,7.9627,8.1883,7.9627,8.1883,4583,0
2011-08-29,8.2187,8.3393,8.1883,8.3393,25512,0
2011-08-30,8.2491,8.2491,8.1656,8.1959,9200,0
2011-08-31,8.309,8.4296,8.3014,8.4296,5096,0
2011-09-01,8.4591,8.5873,8.2111,8.4296,10364,0
2011-09-02,8.2558,8.3536,8.2558,8.3242,2584,0
2011-09-06,8.0382,8.3166,8.0382,8.3166,12482,0
2011-09-07,8.3536,8.4447,7.9777,8.2785,25344,0
2011-09-08,8.2491,8.2491,8.1807,8.1883,4754,0
2011-09-09,8.0154,8.0154,8.0154,8.0154,267,0
2011-09-12,8.0154,8.0154,7.7219,7.7219,4845,0
2011-09-13,7.7669,7.8272,7.7669,7.8272,531,0
2011-09-14,7.8121,7.9099,7.7896,7.9099,2789,0
2011-09-15,7.7971,7.9477,7.7971,7.9477,5846,0
2011-09-16,7.8649,8.0458,7.8649,7.9777,5764,0
2011-09-19,7.8498,7.8498,7.6014,7.8046,11239,0
2011-09-20,7.8949,7.8949,7.7971,7.8422,2259,0
2011-09-21,7.7896,7.7896,7.6014,7.6014,15251,0
2011-09-22,7.4584,7.5789,7.1649,7.2476,12952,0
2011-09-23,7.2251,7.3305,7.2101,7.3305,1477,0
2011-09-26,7.3004,7.3831,7.1649,7.3606,19067,0
2011-09-27,7.5336,7.6842,7.4509,7.5789,69141,0
2011-09-28,7.5412,7.5412,7.3004,7.3154,16685,0
2011-09-29,7.4283,7.5638,7.3606,7.3606,9786,0
2011-09-30,7.2628,7.2778,7.1197,7.2176,29070,0
2011-10-03,7.1573,7.1573,6.9768,6.9993,8607,0
2011-10-04,6.8488,6.9316,6.7961,6.9165,23324,0
2011-10-05,6.9618,7.0294,6.9618,6.9993,8238,0
2011-10-06,6.9391,7.2853,6.9391,7.2552,7574,0
2011-10-07,7.3381,7.4283,7.2853,7.3229,20662,0
2011-10-10,7.4133,7.5563,7.4133,7.4584,2881,0
2011-10-11,7.3831,7.496,7.3831,7.496,1727,0
2011-10-12,7.5111,7.6014,7.5111,7.5939,6909,0
2011-10-13,7.6239,7.6239,7.4584,7.5789,6909,0
2011-10-14,7.5336,7.6391,7.5336,7.6315,6464,0
2011-10-18,7.5111,7.6391,7.5036,7.5714,6643,0
2011-10-19,7.6014,7.6014,7.4811,7.4885,1327,0
2011-10-20,7.5412,7.5412,7.4659,7.4659,1727,0
2011-10-21,7.5186,7.5186,7.3756,7.3756,5978,0
2011-10-24,7.4133,7.5336,7.3831,7.5261,8957,0
2011-10-25,7.5111,7.5261,7.4208,7.4811,16892,0
2011-10-26,7.5261,7.6014,7.5111,7.6014,2795,0
2011-10-27,7.6917,7.9099,7.6917,7.8874,7323,0
2011-10-28,7.8874,8.0829,7.7821,8.0829,5978,0
2011-10-31,7.9702,7.9702,7.8799,7.8799,1596,0
2011-11-01,7.6616,7.7219,7.5036,7.7219,13742,0
2011-11-02,7.8422,7.8422,7.8197,7.8422,930,0
2011-11-03,7.9099,7.9552,7.9099,7.9552,2923,0
2011-11-04,7.9251,7.9251,7.7444,7.7444,3189,0
2011-11-08,7.8046,7.8422,7.8046,7.8422,399,0
2011-11-09,7.6089,7.6089,7.5714,7.5789,1685,0
2011-11-10,7.6014,7.6014,7.6014,7.6014,1214,0
2011-11-11,7.7669,7.7669,7.5939,7.6917,3636,0
2011-11-14,7.6616,7.7294,7.6616,7.7294,3189,0
2011-11-15,7.6992,7.7519,7.6767,7.7519,3883,0
2011-11-16,7.5336,7.7219,7.5261,7.7219,18268,0
2011-11-17,7.6239,7.6239,7.5638,7.5638,531,0
2011-11-18,7.5412,7.5714,7.496,7.5412,1931,0
2011-11-21,7.1875,7.4434,7.1875,7.4058,3501,0
2011-11-22,7.2552,7.2853,7.2552,7.2853,3266,0
2011-11-23,7.2401,7.2401,7.0143,7.1875,22120,0
2011-11-25,7.1197,7.2026,7.1122,7.1348,4769,0
2011-11-28,7.2176,7.3079,7.2176,7.3004,11913,0
2011-11-29,7.3982,7.4509,7.3004,7.4283,7954,0
2011-11-30,7.7444,7.7444,7.6014,7.7369,20306,0
2011-12-01,7.7369,7.8422,7.6541,7.7444,3628,0
2011-12-02,7.7294,7.7294,7.7294,7.7294,133,0
2011-12-05,7.8272,7.9024,7.7821,7.7896,17473,0
2011-12-06,7.7971,7.7971,7.7971,7.7971,651,0
2011-12-09,7.7444,7.8949,7.6466,7.8949,6766,0
2011-12-12,7.4133,7.6842,7.4133,7.6691,8015,0
2011-12-13,7.6541,7.6541,7.4584,7.5487,9287,0
2011-12-14,7.4735,7.4735,7.3531,7.4735,14935,0
2011-12-15,7.4735,7.4735,7.1951,7.3381,10258,0
2011-12-16,7.3004,7.3381,7.3004,7.3004,7497,0
2011-12-19,7.3229,7.3756,7.1197,7.1649,75407,0
2011-12-20,7.2853,7.3606,7.2326,7.2928,6177,0
2011-12-21,7.2928,7.3756,7.2703,7.3681,5978,0
2011-12-22,7.3381,7.5261,7.3154,7.4509,11141,0
2011-12-23,7.3906,7.5563,7.3456,7.5261,7285,0
2011-12-27,7.4584,7.4885,7.4509,7.4584,28485,0
2011-12-28,7.3982,7.3982,7.1875,7.2928,16863,0
2011-12-29,7.2251,7.3381,7.2251,7.3229,14889,0
2011-12-30,7.2703,7.4885,7.2703,7.4885,11681,0
2012-01-03,7.5864,7.6391,7.5864,7.6391,14707,0
2012-01-04,7.6089,7.6391,7.5939,7.6089,5654,0
2012-01-05,7.6014,7.6014,7.6014,7.6014,665,0
2012-01-06,7.5261,7.5336,7.4659,7.5036,2237,0
2012-01-09,7.5261,7.5487,7.5261,7.5336,4481,0
2012-01-10,7.5714,7.6541,7.5714,7.6315,15973,0
2012-01-11,7.5638,7.6767,7.5261,7.6767,16295,0
2012-01-12,7.6239,7.9024,7.6239,7.7896,30037,0
2012-01-13,7.7519,7.7519,7.6842,7.6842,1712,0
2012-01-17,7.8197,7.8197,7.7144,7.7219,3011,0
2012-01-18,7.8197,7.9175,7.7896,7.9175,3853,0
2012-01-19,7.9175,8.0534,7.9175,8.0534,1892,0
2012-01-20,7.9852,8.1959,7.8874,8.0905,3101,0
2012-01-23,8.0905,8.0981,7.8949,8.0534,39159,0
2012-01-24,7.9777,7.9777,7.9099,7.9627,7920,0
2012-01-25,7.8723,8.0534,7.8574,8.0534,41821,0
2012-01-26,8.0382,8.1284,7.9852,8.0677,22895,0
2012-01-27,8.0677,8.1656,8.0677,8.1436,6046,0
2012-01-30,8.0753,8.2035,8.0753,8.1959,8041,0
2012-01-31,8.2861,8.2861,8.1807,8.2415,2425,0
2012-02-01,8.2785,8.3689,8.2785,8.3689,2928,0
2012-02-02,8.4667,8.4819,8.4667,8.4819,6377,0
2012-02-03,8.5645,8.5645,8.4895,8.4895,8975,0
2012-02-06,8.4515,8.4515,8.3841,8.422,1354,0
2012-02-07,8.422,8.4371,8.3841,8.4371,1683,0
2012-02-08,8.422,8.5569,8.3992,8.4144,17229,0
2012-02-09,8.3765,8.4591,8.3765,8.4447,3585,0
2012-02-10,8.3536,8.4447,8.3393,8.4371,9163,0
2012-02-13,8.4819,8.5418,8.3992,8.3992,21910,0
2012-02-14,8.3536,8.4819,8.3317,8.3689,14094,0
2012-02-15,8.3916,8.4447,8.3317,8.3393,18421,0
2012-02-16,8.3469,8.3613,8.309,8.3536,16950,0
2012-02-17,8.3841,8.3916,8.3613,8.3916,7235,0
2012-02-21,8.3317,8.4515,8.3166,8.3166,40421,0
2012-02-22,8.3166,8.3242,8.2187,8.2339,52157,0
2012-02-23,8.2415,8.309,8.2415,8.309,4384,0
2012-02-24,8.309,8.3317,8.2861,8.2861,1462,0
2012-02-27,8.2634,8.2861,8.2262,8.2785,7846,0
2012-02-28,8.2861,8.3166,8.2785,8.2785,6334,0
2012-02-29,8.3317,8.3765,8.2339,8.2339,9075,0
2012-03-01,8.2785,8.3689,8.271,8.3689,7263,0
2012-03-02,8.3689,8.4144,8.3689,8.3992,26958,0
2012-03-05,8.3536,8.3536,8.3242,8.3536,5316,0
2012-03-06,8.2634,8.2634,8.1807,8.1807,932,0
2012-03-07,8.3014,8.3014,8.0601,8.2339,47283,0
2012-03-08,8.3393,8.3689,8.3242,8.3469,10638,0
2012-03-09,8.3992,8.4296,8.3841,8.4144,3897,0
2012-03-12,8.3317,8.3317,8.2938,8.2938,4384,0
2012-03-13,8.3536,8.3992,8.3536,8.3992,1327,0
2012-03-14,8.3841,8.3992,8.3689,8.3765,9651,0
2012-03-15,8.3765,8.4819,8.3765,8.4819,20939,0
2012-03-16,8.4819,8.5797,8.4819,8.5351,15171,0
2012-03-19,8.5494,8.5494,8.4515,8.5122,2391,0
2012-03-20,8.4371,8.4371,8.4068,8.4371,7864,0
2012-03-21,8.497,8.5198,8.497,8.5198,2237,0
2012-03-22,8.4068,8.4667,8.4068,8.4068,4908,0
2012-03-23,8.3916,8.5122,8.3916,8.5122,3946,0
2012-03-26,8.5645,8.6548,8.5645,8.6548,12750,0
2012-03-27,8.6776,8.6776,8.6025,8.6025,5653,0
2012-03-28,8.5797,8.6177,8.4591,8.5122,15513,0
2012-03-29,8.3916,8.5122,8.3916,8.5122,4429,0
2012-03-30,8.5274,8.5797,8.5274,8.5797,6919,0
2012-04-02,8.6548,8.8505,8.6472,8.7982,24980,0
2012-04-03,8.8134,8.8134,8.7678,8.8058,5877,0
2012-04-04,8.7527,8.7527,8.6101,8.7307,4017,0
2012-04-05,8.6928,8.7375,8.6928,8.7307,7079,0
2012-04-09,8.67,8.67,8.6177,8.6548,18553,0
2012-04-10,8.6548,8.6548,8.4591,8.4895,5717,0
2012-04-11,8.5494,8.5494,8.4296,8.4371,40344,0
2012-04-12,8.4895,8.5569,8.4895,8.5569,4627,0
2012-04-13,8.5569,8.5569,8.3916,8.3916,29218,0
2012-04-16,8.4144,8.4743,8.3613,8.3992,29029,0
2012-04-17,8.497,8.5569,8.4591,8.5198,12358,0
2012-04-18,8.5351,8.5721,8.4819,8.5569,8290,0
2012-04-19,8.5274,8.5274,8.4591,8.5046,6099,0
2012-04-20,8.5351,8.5797,8.5351,8.5418,9279,0
2012-04-23,8.4296,8.4667,8.3613,8.4515,4632,0
2012-04-24,8.497,8.5418,8.4895,8.497,16956,0
2012-04-25,8.5274,8.5494,8.5274,8.5494,930,0
2012-04-26,8.5494,8.5797,8.5351,8.5645,3741,0
2012-04-27,8.5873,8.7451,8.5873,8.7451,13421,0
2012-04-30,8.7155,8.7155,8.6329,8.6624,5113,0
2012-05-01,8.7307,8.783,8.7307,8.7451,11529,0
2012-05-02,8.6776,8.8058,8.6776,8.7678,31360,0
2012-05-03,8.8134,8.8657,8.7678,8.8209,30990,0
2012-05-04,8.8285,8.8285,8.7004,8.708,10861,0
2012-05-07,8.7375,8.9037,8.7375,8.8733,32609,0
2012-05-08,8.8429,8.8581,8.67,8.783,13880,0
2012-05-10,8.8134,8.9189,8.7451,8.7451,20532,0
2012-05-14,8.4895,8.5274,8.3242,8.3393,3713,0
2012-05-15,8.3393,8.3613,8.1883,8.1883,2199,0
2012-05-16,8.2035,8.2415,8.158,8.2187,12685,0
2012-05-17,8.1959,8.2938,8.1959,8.271,7044,0
2012-05-18,8.2491,8.3242,8.0829,8.136,15543,0
2012-05-21,8.1284,8.158,7.9777,8.136,29573,0
2012-05-22,8.1512,8.1512,8.0829,8.0829,12746,0
2012-05-23,8.0458,8.1731,8.0458,8.1731,13570,0
2012-05-24,8.023,8.2491,8.023,8.2491,1462,0
2012-05-25,8.2111,8.2111,8.1731,8.1731,8814,0
2012-05-29,8.2262,8.309,8.1883,8.2491,6430,0
2012-05-30,8.1883,8.1959,8.0981,8.0981,3402,0
2012-05-31,7.9927,8.0677,7.9927,8.0677,1196,0
2012-06-01,7.9702,7.9702,7.9251,7.9251,665,0
2012-06-04,7.9401,7.9477,7.8723,7.9251,7107,0
2012-06-05,7.8723,7.9024,7.8272,7.9024,5806,0
2012-06-06,7.9477,8.0078,7.9326,8.0003,2391,0
2012-06-07,8.0078,8.0677,8.0078,8.023,2658,0
2012-06-08,7.9401,7.9552,7.8874,7.9477,4640,0
2012-06-11,8.0534,8.0534,7.9099,7.9099,3588,0
2012-06-12,8.0306,8.0306,7.9552,8.0078,11294,0
2012-06-13,8.0534,8.0829,8.0458,8.0534,4717,0
2012-06-14,8.0154,8.1057,8.0078,8.0753,4474,0
2012-06-15,8.1656,8.1656,8.0753,8.0981,3321,0
2012-06-18,8.0382,8.1436,8.0382,8.1436,8623,0
2012-06-19,8.1656,8.309,8.1512,8.271,29499,0
2012-06-20,8.2415,8.2785,8.1656,8.2187,11317,0
2012-06-21,8.1959,8.1959,8.0601,8.0753,6377,0
2012-06-22,8.0753,8.2111,7.9702,8.2111,6066,0
2012-06-25,8.0981,8.1436,8.0753,8.1132,8695,0
2012-06-26,8.1436,8.3536,8.1436,8.2938,18843,0
2012-06-27,8.3536,8.497,8.3536,8.4743,12019,0
2012-06-28,8.5046,8.5351,8.4296,8.5351,3828,0
2012-06-29,8.6852,8.8505,8.6852,8.8285,21790,0
2012-07-02,8.7451,8.8285,8.7451,8.8285,6177,0
2012-07-03,8.8285,8.8285,8.8134,8.8134,18868,0
2012-07-05,8.8058,8.8429,8.7451,8.7754,23566,0
2012-07-06,8.7307,8.7307,8.67,8.7155,6245,0
2012-07-09,8.7231,8.8285,8.7231,8.7982,7707,0
2012-07-10,8.8285,8.8961,8.8058,8.8058,44478,0
2012-07-11,8.7678,8.9483,8.7678,8.8961,21784,0
2012-07-12,8.8505,8.9265,8.7982,8.8058,5846,0
2012-07-13,8.8657,9.0243,8.8581,9.0243,1196,0
2012-07-16,8.9331,9.2498,8.9331,9.1443,29233,0
2012-07-17,9.1975,9.2051,9.0768,9.2051,4797,0
2012-07-18,9.227,9.2879,9.1443,9.1443,4517,0
2012-07-19,9.2127,9.2127,9.0996,9.0996,5048,0
2012-07-20,9.1072,9.1215,9.054,9.0692,1860,0
2012-07-23,8.8884,9.0311,8.8808,8.9559,3402,0
2012-07-24,8.9636,8.9636,8.8209,8.8429,19653,0
2012-07-25,8.9331,8.9407,8.8808,8.8808,59066,0
2012-07-26,8.9863,9.1519,8.9189,9.0692,77323,0
2012-07-27,9.0692,9.3401,9.0388,9.2955,22856,0
2012-07-30,9.2127,9.2955,9.2051,9.2574,10953,0
2012-07-31,9.2574,9.2574,9.1148,9.1148,2126,0
2012-08-01,9.1291,9.1747,9.0768,9.0996,3193,0
2012-08-02,9.0388,9.0692,9.0388,9.0692,4252,0
2012-08-03,9.2194,9.2726,9.1975,9.2726,2326,0
2012-08-06,9.2574,9.3249,9.2194,9.2346,13079,0
2012-08-07,9.265,9.3325,9.2194,9.2726,10309,0
2012-08-08,9.227,9.2879,9.227,9.2879,2525,0
2012-08-09,9.2955,9.3031,9.1823,9.2127,22548,0
2012-08-10,9.1899,9.2051,9.1823,9.2051,2362,0
2012-08-13,9.2346,9.3173,9.1823,9.2194,1129,0
2012-08-14,9.2194,9.227,9.1671,9.1671,11284,0
2012-08-15,9.1823,9.2422,9.1823,9.2422,5977,0
2012-08-16,9.227,9.2879,9.2051,9.2127,14617,0
2012-08-17,9.2498,9.2498,9.1899,9.1899,2989,0
2012-08-20,9.1899,9.2422,9.1899,9.2127,4963,0
2012-08-21,9.2127,9.227,9.1671,9.1823,8498,0
2012-08-22,9.1823,9.2194,9.1595,9.2194,40031,0
2012-08-23,9.1975,9.1975,9.1747,9.1747,1170,0
2012-08-24,9.2127,9.2422,9.2127,9.2346,10650,0
2012-08-27,9.1975,9.2422,9.1975,9.2422,3635,0
2012-08-28,9.2346,9.2346,9.2051,9.2346,2789,0
2012-08-29,9.2346,9.2346,9.0768,9.1148,17950,0
2012-08-31,9.1443,9.1671,9.1443,9.1443,1327,0
2012-09-04,9.1595,9.1899,9.1367,9.1899,81564,0
2012-09-05,9.1899,9.2127,9.1747,9.2127,2989,0
2012-09-06,9.2194,9.3478,9.2194,9.3173,15147,0
2012-09-07,9.3858,9.4076,9.3782,9.4,9977,0
2012-09-10,9.4153,9.4153,9.363,9.3924,2856,0
2012-09-11,9.4076,9.4076,9.4076,9.4076,199,0
2012-09-12,9.3924,9.4523,9.3031,9.3924,7902,0
2012-09-13,9.3858,9.573,9.3858,9.565,5189,0
2012-09-14,9.618,9.739,9.618,9.716,22501,0
2012-09-18,9.746,9.746,9.641,9.648,2252,0
2012-09-19,9.596,9.708,9.596,9.708,4804,0
2012-09-20,9.633,9.633,9.633,9.633,199,0
2012-09-21,9.656,9.656,9.4752,9.633,6104,0
2012-09-24,9.61,9.61,9.52,9.558,13698,0
2012-09-25,9.573,9.625,9.543,9.543,15909,0
2012-09-26,9.4904,9.4904,9.3706,9.4752,8638,0
2012-09-27,9.581,9.648,9.581,9.648,6244,0
2012-09-28,9.633,9.663,9.581,9.663,4219,0
2012-10-01,9.708,9.792,9.708,9.777,1741,0
2012-10-02,9.792,9.859,9.784,9.836,9366,0
2012-10-04,9.859,9.965,9.859,9.867,5559,0
2012-10-05,9.942,10.13,9.942,10.009,13550,0
2012-10-08,9.927,9.957,9.89,9.957,1595,0
2012-10-09,9.919,9.95,9.859,9.89,7202,0
2012-10-10,9.859,9.859,9.754,9.754,6421,0
2012-10-11,9.874,9.934,9.874,9.896,7388,0
2012-10-12,9.89,9.942,9.859,9.904,6778,0
2012-10-15,9.896,10.063,9.896,10.063,23965,0
2012-10-16,10.078,10.161,10.078,10.153,7212,0
2012-10-17,10.168,10.28,10.168,10.236,2989,0
2012-10-18,10.198,10.266,10.161,10.266,9823,0
2012-10-19,10.274,10.274,10.161,10.161,3034,0
2012-10-22,10.153,10.161,10.04,10.055,25008,0
2012-10-23,9.957,9.957,9.904,9.934,5366,0
2012-10-24,10.002,10.032,9.934,9.934,4517,0
2012-10-25,10.025,10.025,10.025,10.025,133,0
2012-10-26,10.032,10.086,10.032,10.086,1993,0
2012-10-31,10.153,10.153,9.95,9.95,5049,0
2012-11-01,9.95,9.95,9.882,9.95,12596,0
2012-11-02,9.934,9.988,9.927,9.934,7856,0
2012-11-05,9.934,9.965,9.904,9.957,7329,0
2012-11-06,9.965,10.002,9.965,10.002,1160,0
2012-11-07,9.98,9.98,9.792,9.821,1396,0
2012-11-08,9.784,9.784,9.716,9.723,1462,0
2012-11-09,9.671,9.708,9.543,9.671,5323,0
2012-11-12,9.633,9.686,9.588,9.633,29347,0
2012-11-13,9.596,9.663,9.596,9.663,472854,0
2012-11-14,9.731,9.739,9.4457,9.4457,53649,0
2012-11-15,9.4229,9.4229,9.0167,9.2194,179927,0
2012-11-16,9.2574,9.4828,9.2346,9.4828,97924,0
2012-11-19,9.55,9.663,9.512,9.565,54933,0
2012-11-20,9.596,9.633,9.55,9.625,19442,0
2012-11-21,9.686,9.686,9.596,9.686,32188,0
2012-11-23,9.679,9.836,9.679,9.836,22457,0
2012-11-26,9.7,9.874,9.7,9.784,58855,0
2012-11-27,9.821,9.829,9.723,9.723,72547,0
2012-11-28,9.708,9.708,9.694,9.7,24049,0
2012-11-29,9.806,9.95,9.806,9.919,41467,0
2012-11-30,9.934,9.972,9.89,9.942,92350,0
2012-12-03,10.025,10.13,9.972,10.07,95521,0
2012-12-04,10.092,10.092,10.07,10.07,2289,0
2012-12-05,10.145,10.259,10.107,10.205,46040,0
2012-12-06,10.138,10.462,10.13,10.462,62918,0
2012-12-07,10.507,10.507,10.236,10.491,23983,0
2012-12-10,10.53,10.582,10.53,10.56,30929,0
2012-12-11,10.56,10.717,10.53,10.597,72150,0
2012-12-12,10.672,10.784,10.589,10.605,20121,0
2012-12-13,10.627,10.627,10.53,10.537,12176,0
2012-12-14,10.56,10.649,10.552,10.635,6709,0
2012-12-17,10.657,10.762,10.568,10.762,14657,0
2012-12-18,10.657,10.838,10.649,10.784,50101,0
2012-12-19,10.822,11.037,10.755,10.869,52845,0
2012-12-20,10.915,10.93,10.792,10.822,23611,0
2012-12-21,10.724,10.822,10.724,10.822,2334,0
2012-12-24,10.747,10.869,10.648,10.846,9454,0
2012-12-26,10.968,10.968,10.755,10.784,13277,0
2012-12-27,10.815,10.831,10.594,10.594,50691,0
2012-12-28,10.625,10.792,10.625,10.694,44198,0
2012-12-31,10.807,10.983,10.717,10.869,57540,0
2013-01-02,11.06,11.296,11.052,11.281,33482,0
2013-01-03,11.372,11.434,11.296,11.349,11673,0
2013-01-04,11.434,11.624,11.388,11.418,29578,0
2013-01-07,11.418,11.624,11.403,11.616,16053,0
2013-01-08,11.586,11.631,11.441,11.631,29017,0
2013-01-09,11.578,11.715,11.578,11.708,25305,0
2013-01-10,11.708,11.997,11.685,11.868,20798,0
2013-01-11,11.899,11.914,11.861,11.876,20114,0
2013-01-14,11.876,12.005,11.586,11.853,47081,0
2013-01-15,11.876,11.876,11.823,11.83,21477,0
2013-01-16,11.899,11.899,11.815,11.845,4880,0
2013-01-17,12.005,12.005,11.929,11.959,31130,0
2013-01-18,12.013,12.013,11.792,11.982,27967,0
2013-01-22,11.975,11.975,11.815,11.952,24067,0
2013-01-23,11.899,11.975,11.899,11.975,226031,0
2013-01-24,11.952,12.089,11.838,11.838,14271,0
2013-01-25,11.959,11.959,11.746,11.845,19027,0
2013-01-28,11.861,11.967,11.823,11.899,24323,0
2013-01-29,12.051,12.128,12.013,12.081,16465,0
2013-01-30,12.105,12.105,12.028,12.051,27208,0
2013-01-31,12.128,12.151,11.906,12.013,14819,0
2013-02-01,12.166,12.166,12.058,12.066,34645,0
2013-02-04,11.891,12.151,11.83,12.051,14999,0
2013-02-05,12.128,12.158,12.013,12.081,12907,0
2013-02-06,12.096,12.128,12.02,12.028,33701,0
2013-02-07,12.096,12.143,11.73,11.785,24719,0
2013-02-08,11.715,11.845,11.616,11.845,26678,0
2013-02-11,11.845,11.891,11.631,11.823,12780,0
2013-02-12,11.785,11.792,11.639,11.746,35865,0
2013-02-13,11.807,11.883,11.525,11.601,19881,0
2013-02-14,11.525,11.746,11.525,11.639,32698,0
2013-02-15,11.563,11.708,11.555,11.677,14094,0
2013-02-19,11.601,11.746,11.601,11.723,72236,0
2013-02-20,11.723,11.73,11.593,11.593,5460,0
2013-02-21,11.525,11.525,11.334,11.396,30365,0
2013-02-22,11.38,11.472,11.341,11.457,45101,0
2013-02-25,11.487,11.517,11.334,11.334,37863,0
2013-02-26,11.349,11.372,11.181,11.288,112092,0
2013-02-27,11.197,11.51,11.197,11.51,21468,0
2013-02-28,11.517,11.8,11.441,11.677,35592,0
2013-03-01,11.654,11.762,11.517,11.715,11174,0
2013-03-04,11.7,11.73,11.563,11.73,23622,0
2013-03-05,11.807,11.838,11.647,11.823,15814,0
2013-03-06,11.83,11.899,11.746,11.807,17097,0
2013-03-07,11.868,12.105,11.861,11.891,36213,0
2013-03-08,11.906,12.113,11.823,11.823,38355,0
2013-03-11,11.883,12.013,11.883,11.899,44486,0
2013-03-12,11.967,12.043,11.959,12.02,5782,0
2013-03-13,12.081,12.089,11.99,11.99,26746,0
2013-03-14,11.967,12.089,11.952,12.043,15030,0
2013-03-15,12.028,12.089,12.028,12.066,26940,0
2013-03-18,11.99,12.204,11.982,12.143,28191,0
2013-03-19,12.204,12.532,12.204,12.272,60644,0
2013-03-20,12.402,12.424,12.304,12.341,12092,0
2013-03-21,12.31,12.348,12.211,12.28,6461,0
2013-03-22,12.28,12.432,12.28,12.386,14247,0
2013-03-25,12.371,12.509,12.304,12.379,17568,0
2013-03-26,12.409,12.585,12.409,12.577,18577,0
2013-03-27,12.524,12.79,12.524,12.714,14593,0
2013-03-28,12.662,12.76,12.662,12.76,14368,0
2013-04-01,12.745,12.745,12.509,12.638,21310,0
2013-04-02,12.662,12.783,12.662,12.707,47637,0
2013-04-03,12.798,12.813,12.555,12.631,52230,0
2013-04-04,12.615,12.707,12.6,12.6,3065,0
2013-04-05,12.333,12.608,12.333,12.608,21520,0
2013-04-08,12.714,12.828,12.638,12.73,19176,0
2013-04-09,12.837,12.875,12.745,12.821,37865,0
2013-04-10,12.928,13.051,12.928,12.982,85304,0
2013-04-11,12.989,13.553,12.982,13.325,51595,0
2013-04-12,13.425,13.425,13.233,13.271,143214,0
2013-04-15,13.271,13.271,12.821,12.86,74897,0
2013-04-16,13.074,13.233,12.875,13.097,182215,0
2013-04-17,13.043,13.043,12.813,12.828,87653,0
2013-04-18,12.928,12.928,12.806,12.852,42802,0
2013-04-19,12.89,13.036,12.867,12.959,80348,0
2013-04-22,13.028,13.279,12.6,12.936,45668,0
2013-04-23,12.982,13.126,12.898,13.043,35648,0
2013-04-24,13.059,13.317,12.677,12.7,26771,0
2013-04-25,13.218,13.233,13.059,13.059,8105,0
2013-04-26,13.104,13.104,13.004,13.012,6491,0
2013-04-29,13.141,13.164,13.02,13.081,123857,0
2013-04-30,13.066,13.156,13.043,13.156,36034,0
2013-05-01,13.156,13.287,13.028,13.118,75433,0
2013-05-02,13.179,13.187,13.059,13.074,10579,0
2013-05-03,13.111,13.31,13.012,13.218,60067,0
2013-05-06,13.218,13.363,13.118,13.226,28815,0
2013-05-07,13.233,13.379,13.195,13.31,86328,0
2013-05-08,13.31,13.561,13.241,13.37,81275,0
2013-05-09,13.348,13.37,13.126,13.126,10315,0
2013-05-10,13.164,13.379,12.966,13.111,22922,0
2013-05-13,13.126,13.134,13.089,13.097,84266,0
2013-05-14,13.097,13.203,13.059,13.097,64336,0
2013-05-15,13.059,13.256,13.043,13.172,25584,0
2013-05-16,13.126,13.126,13.012,13.066,12829,0
2013-05-17,13.203,13.203,13.118,13.126,10327,0
2013-05-20,13.126,13.141,12.966,13.043,17233,0
2013-05-21,12.921,12.921,12.623,12.654,47237,0
2013-05-22,12.623,12.806,12.356,12.371,26232,0
2013-05-23,12.379,12.615,12.304,12.562,28281,0
2013-05-24,12.547,12.585,12.509,12.585,71757,0
2013-05-28,12.585,12.685,12.364,12.44,49216,0
2013-05-29,12.471,12.471,12.304,12.31,8832,0
2013-05-30,12.318,12.394,12.304,12.318,16047,0
2013-05-31,12.304,12.304,12.204,12.272,19852,0
2013-06-03,12.204,12.211,11.937,12.089,33278,0
2013-06-04,12.051,12.158,11.944,12.028,19103,0
2013-06-05,12.013,12.013,11.746,11.769,13542,0
2013-06-06,11.746,11.853,11.746,11.853,8950,0
2013-06-07,12.005,12.158,11.746,11.876,12823,0
2013-06-10,11.914,11.921,11.746,11.853,10459,0
2013-06-11,11.8,11.868,11.677,11.677,19503,0
2013-06-12,11.631,11.677,11.441,11.479,52210,0
2013-06-13,11.51,11.677,11.449,11.677,12130,0
2013-06-14,11.609,11.754,11.578,11.578,20958,0
2013-06-17,11.73,11.769,11.624,11.677,11613,0
2013-06-18,11.555,11.624,11.555,11.563,5691,0
2013-06-19,11.578,11.586,11.288,11.288,11573,0
2013-06-20,11.173,11.173,10.747,10.747,20326,0
2013-06-21,10.694,10.922,10.64,10.907,13874,0
2013-06-24,10.732,10.784,10.32,10.549,60855,0
2013-06-25,10.777,10.8,10.664,10.755,12409,0
2013-06-26,10.815,11.106,10.815,11.03,36645,0
2013-06-27,11.151,11.479,11.151,11.426,8468,0
2013-06-28,11.403,11.738,11.326,11.738,7342,0
2013-07-01,11.754,11.853,11.723,11.823,10062,0
2013-07-02,11.715,11.807,11.517,11.517,26827,0
2013-07-03,11.525,11.593,11.411,11.593,4415,0
2013-07-05,11.555,11.692,11.265,11.449,41894,0
2013-07-08,11.525,11.853,11.326,11.457,41102,0
2013-07-09,11.54,11.738,11.487,11.578,17553,0
2013-07-10,11.555,11.609,11.411,11.411,14789,0
2013-07-11,11.555,11.662,11.441,11.631,32964,0
2013-07-12,11.609,11.823,11.555,11.654,34095,0
2013-07-15,11.746,11.845,11.647,11.792,21228,0
2013-07-16,11.845,11.845,11.647,11.723,30335,0
2013-07-17,11.868,11.868,11.769,11.845,12722,0
2013-07-18,11.921,11.959,11.883,11.883,7997,0
2013-07-19,11.815,11.906,11.815,11.868,8398,0
2013-07-22,11.921,11.99,11.845,11.959,28974,0
2013-07-23,12.013,12.181,11.99,12.166,26170,0
2013-07-24,12.074,12.12,12.074,12.096,12227,0
2013-07-25,12.096,12.105,11.868,12.105,26587,0
2013-07-26,12.058,12.181,11.861,12.043,17077,0
2013-07-29,12.013,12.02,11.883,11.997,23558,0
2013-07-30,12.005,12.028,11.944,11.967,6795,0
2013-07-31,12.074,12.128,12.013,12.081,7008,0
2013-08-01,12.166,12.304,12.166,12.204,31073,0
2013-08-02,12.341,12.593,12.211,12.555,33800,0
2013-08-05,12.608,12.662,12.462,12.562,16836,0
2013-08-06,12.494,12.577,12.486,12.539,3351,0
2013-08-07,12.57,12.593,12.486,12.555,3564,0
2013-08-08,12.662,12.73,12.608,12.73,15352,0
2013-08-09,12.722,12.867,12.714,12.852,40433,0
2013-08-12,12.852,12.89,12.654,12.7,12427,0
2013-08-13,12.73,12.752,12.562,12.623,10201,0
2013-08-14,12.524,12.883,12.524,12.714,12251,0
2013-08-15,12.494,12.524,12.44,12.509,8653,0
2013-08-16,12.509,12.57,12.348,12.409,6727,0
2013-08-19,12.318,12.341,11.906,11.929,26604,0
2013-08-20,11.944,11.975,11.715,11.777,91893,0
2013-08-21,11.677,11.823,11.639,11.746,23020,0
2013-08-22,11.723,11.883,11.669,11.669,15260,0
2013-08-23,11.73,11.853,11.669,11.853,7098,0
2013-08-26,11.845,11.845,11.685,11.692,73275,0
2013-08-27,11.51,11.517,11.418,11.441,18321,0
2013-08-28,11.411,11.441,11.212,11.212,29224,0
2013-08-29,11.258,11.296,11.22,11.25,24332,0
2013-08-30,11.281,11.341,11.106,11.265,17904,0
2013-09-03,11.265,11.418,11.235,11.281,14834,0
2013-09-04,11.281,11.487,11.281,11.341,5244,0
2013-09-05,11.311,11.403,11.311,11.38,15479,0
2013-09-06,11.578,11.578,11.464,11.502,13397,0
2013-09-09,11.601,11.654,11.601,11.654,23412,0
2013-09-10,11.769,11.959,11.762,11.959,45250,0
2013-09-11,12.005,12.051,11.959,12.051,4876,0
2013-09-12,11.975,11.975,11.823,11.868,18329,0
2013-09-13,11.891,11.99,11.792,11.937,21415,0
2013-09-16,12.105,12.105,11.914,11.921,11479,0
2013-09-17,11.906,11.975,11.861,11.876,15249,0
2013-09-18,11.838,12.227,11.838,12.173,31969,0
2013-09-19,12.173,12.296,12.135,12.204,19773,0
2013-09-20,12.158,12.166,12.066,12.066,21559,0
2013-09-23,12.096,12.096,11.921,12.013,14866,0
2013-09-24,11.937,12.013,11.937,11.975,4851,0
2013-09-25,11.937,11.944,11.677,11.944,13753,0
2013-09-26,12.043,12.051,11.899,11.914,4310,0
2013-09-27,11.861,11.883,11.677,11.677,2360,0
2013-09-30,11.502,11.692,11.502,11.685,55635,0
2013-10-01,11.669,11.883,11.631,11.883,16459,0
2013-10-02,11.906,11.914,11.823,11.914,3588,0
2013-10-03,11.921,11.921,11.746,11.762,6213,0
2013-10-04,11.83,11.906,11.723,11.876,14450,0
2013-10-07,11.647,11.807,11.487,11.715,9518,0
2013-10-08,11.669,11.669,11.593,11.593,12782,0
2013-10-09,11.563,11.593,11.51,11.51,19404,0
2013-10-10,11.654,11.754,11.654,11.685,22246,0
2013-10-11,11.785,11.861,11.692,11.861,9145,0
2013-10-14,11.762,11.99,11.754,11.906,5307,0
2013-10-15,11.937,11.937,11.639,11.891,35586,0
2013-10-16,11.838,11.952,11.838,11.914,5992,0
2013-10-17,11.914,11.967,11.906,11.944,7272,0
2013-10-18,11.975,12.005,11.967,11.975,8252,0
2013-10-21,12.013,12.013,11.868,11.868,13339,0
2013-10-22,11.883,12.043,11.883,12.043,25066,0
2013-10-23,11.967,11.967,11.708,11.921,46980,0
2013-10-24,11.861,11.944,11.823,11.845,11857,0
2013-10-25,11.807,11.899,11.8,11.899,11046,0
2013-10-28,11.899,12.081,11.838,12.066,25030,0
2013-10-29,12.081,12.173,12.081,12.151,30584,0
2013-10-30,12.166,12.166,12.028,12.128,28765,0
2013-10-31,12.074,12.074,12.028,12.051,3802,0
2013-11-01,12.089,12.089,12.02,12.02,39432,0
2013-11-04,12.128,12.143,12.081,12.143,1049,0
2013-11-05,12.013,12.051,11.914,11.982,33310,0
2013-11-06,11.975,12.036,11.937,11.997,43146,0
2013-11-07,11.914,11.921,11.785,11.785,19316,0
2013-11-08,11.738,11.738,11.609,11.647,6294,0
2013-11-11,11.73,11.73,11.669,11.677,13836,0
2013-11-12,11.563,11.677,11.563,11.639,10987,0
2013-11-13,11.555,11.785,11.555,11.785,25015,0
2013-11-14,11.792,12.013,11.777,12.005,17246,0
2013-11-15,12.151,12.28,12.113,12.257,25663,0
2013-11-18,12.288,12.348,12.265,12.348,6408,0
2013-11-19,12.28,12.296,12.211,12.211,4189,0
2013-11-20,12.204,12.28,12.181,12.181,6361,0
2013-11-21,12.272,12.31,12.173,12.296,5297,0
2013-11-22,12.356,12.501,12.113,12.386,29233,0
2013-11-25,12.333,12.333,12.089,12.234,27998,0
2013-11-26,12.333,12.333,11.921,12.028,16991,0
2013-11-27,12.12,12.158,12.096,12.158,10003,0
2013-11-29,12.158,12.364,12.089,12.341,24065,0
2013-12-02,12.371,12.371,12.234,12.257,30489,0
2013-12-03,12.227,12.249,12.181,12.227,38905,0
2013-12-04,12.113,12.249,12.113,12.249,11486,0
2013-12-05,12.272,12.432,12.219,12.318,32725,0
2013-12-06,12.333,12.532,12.333,12.394,7435,0
2013-12-09,12.455,12.768,12.455,12.76,50573,0
2013-12-10,12.677,12.951,12.677,12.852,28695,0
2013-12-11,12.898,12.898,12.593,12.593,8663,0
2013-12-12,12.409,12.707,12.409,12.685,6998,0
2013-12-13,12.532,12.821,12.532,12.821,2885,0
2013-12-16,12.752,12.966,12.714,12.936,19411,0
2013-12-17,12.821,12.875,12.662,12.677,19068,0
2013-12-18,12.783,13.218,12.654,12.921,17434,0
2013-12-19,12.913,12.928,12.86,12.928,15670,0
2013-12-20,13.028,13.028,12.654,12.928,30512,0
2013-12-23,12.943,13.179,12.943,13.074,52612,0
2013-12-24,13.111,13.156,13.043,13.134,37152,0
2013-12-26,12.906,13.007,12.349,12.636,228048,0
2013-12-27,12.712,12.737,12.636,12.73,32188,0
2013-12-30,12.805,12.805,12.518,12.73,37784,0
2013-12-31,12.73,12.73,12.535,12.552,20824,0
2014-01-02,12.468,12.518,12.257,12.299,27566,0
2014-01-03,12.392,12.543,12.299,12.325,16043,0
2014-01-06,12.425,12.46,12.257,12.366,51592,0
2014-01-07,12.476,12.518,12.392,12.518,51045,0
2014-01-08,12.535,12.552,12.417,12.527,47359,0
2014-01-09,12.527,12.527,12.366,12.476,36217,0
2014-01-10,12.56,12.577,12.442,12.552,23793,0
2014-01-13,12.434,12.856,12.434,12.662,32837,0
2014-01-14,12.678,12.813,12.636,12.78,17819,0
2014-01-15,12.847,12.94,12.789,12.872,36812,0
2014-01-16,12.932,12.932,12.73,12.797,5484,0
2014-01-17,12.704,12.822,12.704,12.754,16644,0
2014-01-21,12.695,12.695,12.493,12.636,25675,0
2014-01-22,12.602,12.645,12.501,12.569,17077,0
2014-01-23,12.518,12.56,12.307,12.425,21716,0
2014-01-24,12.358,12.392,11.987,11.987,51626,0
2014-01-27,11.944,12.02,11.937,11.953,38512,0
2014-01-28,11.953,12.46,11.953,12.214,40836,0
2014-01-29,12.063,12.206,12.004,12.105,31256,0
2014-01-30,12.198,12.198,12.131,12.155,20364,0
2014-01-31,12.02,12.164,12.02,12.113,5559,0
2014-02-03,12.02,12.055,11.708,11.708,27566,0
2014-02-04,11.809,12.425,11.726,11.861,32837,0
2014-02-05,11.809,11.97,11.734,11.902,13893,0
2014-02-06,12.02,12.164,11.826,12.164,28399,0
2014-02-07,12.147,12.147,11.902,12.029,8169,0
2014-02-10,12.164,12.273,11.987,12.02,46159,0
2014-02-11,12.029,12.155,12.029,12.155,14938,0
2014-02-12,12.248,12.333,12.164,12.164,19480,0
2014-02-13,12.079,12.181,12.072,12.147,33954,0
2014-02-14,12.147,12.147,12.063,12.113,13098,0
2014-02-18,12.248,12.307,12.105,12.181,66245,0
2014-02-19,12.138,12.19,11.978,11.987,21164,0
2014-02-20,12.02,12.063,11.92,11.92,22143,0
2014-02-21,11.937,11.961,11.885,11.911,22666,0
2014-02-24,11.996,12.072,11.937,11.978,14515,0
2014-02-25,12.046,12.079,11.809,11.826,13682,0
2014-02-26,11.809,11.818,11.573,11.615,29269,0
2014-02-27,11.506,11.708,11.473,11.667,30894,0
2014-02-28,11.658,11.802,11.658,11.717,20096,0
2014-03-03,11.667,11.667,11.515,11.65,14533,0
2014-03-04,11.767,11.776,11.641,11.658,31341,0
2014-03-05,11.65,11.75,11.65,11.734,9401,0
2014-03-06,11.776,12.029,11.776,11.961,43778,0
2014-03-07,11.902,11.928,11.809,11.911,13535,0
2014-03-10,11.809,11.835,11.667,11.767,18239,0
2014-03-11,11.667,11.767,11.667,11.683,7211,0
2014-03-12,11.582,11.742,11.582,11.624,9487,0
2014-03-13,11.641,11.734,11.405,11.473,37849,0
2014-03-14,11.497,11.793,11.405,11.473,25020,0
2014-03-17,11.667,11.667,11.497,11.532,36365,0
2014-03-18,11.573,11.7,11.573,11.624,26462,0
2014-03-19,11.7,11.734,11.591,11.65,29003,0
2014-03-20,11.683,11.809,11.556,11.734,16447,0
2014-03-21,11.726,12.063,11.726,12.004,50614,0
2014-03-24,12.214,12.257,11.961,11.961,15818,0
2014-03-25,11.996,12.122,11.978,12.072,10003,0
2014-03-26,12.096,12.19,12.096,12.147,7706,0
2014-03-27,12.122,12.231,12.122,12.206,45532,0
2014-03-28,12.214,12.214,12.113,12.138,7557,0
2014-03-31,12.29,12.29,12.181,12.24,48553,0
2014-04-01,12.24,12.325,12.206,12.257,47887,0
2014-04-02,12.299,12.358,12.248,12.316,5913,0
2014-04-03,12.231,12.231,12.138,12.198,11901,0
2014-04-04,12.24,12.333,12.24,12.307,15311,0
2014-04-07,12.257,12.29,12.231,12.282,22390,0
2014-04-08,12.231,12.442,12.231,12.425,24289,0
2014-04-09,12.401,12.425,12.316,12.425,16246,0
2014-04-10,12.401,12.46,12.316,12.316,28545,0
2014-04-11,12.24,12.307,12.198,12.29,12539,0
2014-04-14,12.307,12.341,12.282,12.341,1132,0
2014-04-15,12.392,12.392,12.19,12.248,1952,0
2014-04-16,12.266,12.451,12.266,12.417,10693,0
2014-04-17,12.468,12.569,12.468,12.552,15031,0
2014-04-21,12.493,12.51,12.476,12.501,6053,0
2014-04-22,12.451,12.527,12.442,12.527,10214,0
2014-04-23,12.569,12.569,12.401,12.484,11856,0
2014-04-24,12.484,12.484,12.401,12.434,11860,0
2014-04-25,12.366,12.366,12.299,12.341,7601,0
2014-04-28,12.325,12.366,12.307,12.341,29402,0
2014-04-29,12.493,12.493,12.425,12.451,39698,0
2014-04-30,12.434,12.493,12.358,12.434,50193,0
2014-05-01,12.493,12.569,12.417,12.535,46689,0
2014-05-02,12.484,12.602,12.484,12.577,21153,0
2014-05-05,12.451,12.518,12.451,12.518,8147,0
2014-05-06,12.611,12.704,12.602,12.67,8157,0
2014-05-07,12.721,12.721,12.611,12.687,18919,0
2014-05-08,12.789,12.906,12.78,12.881,61313,0
2014-05-09,12.856,12.94,12.813,12.932,2740,0
2014-05-12,13.092,13.092,12.924,12.999,16102,0
2014-05-13,13.007,13.151,13.007,13.109,4896,0
2014-05-14,13.117,13.176,13.059,13.075,27051,0
2014-05-15,13.083,13.083,12.881,12.881,9375,0
2014-05-16,12.822,12.991,12.822,12.948,10858,0
2014-05-19,12.847,13.033,12.847,13.033,6453,0
2014-05-20,12.991,13.066,12.948,13.033,9244,0
2014-05-21,13.066,13.075,12.999,13.016,9643,0
2014-05-22,13.033,13.059,13.024,13.05,41281,0
2014-05-23,13.142,13.142,13.059,13.117,3537,0
2014-05-27,13.075,13.201,13.075,13.176,14021,0
2014-05-28,13.185,13.185,13.117,13.151,4456,0
2014-05-29,13.201,13.227,13.126,13.227,13023,0
2014-05-30,13.227,13.227,13.05,13.066,24355,0
2014-06-02,13.083,13.151,13.05,13.109,32416,0
2014-06-03,13.083,13.083,13.05,13.066,10889,0
2014-06-04,13.059,13.075,13.016,13.075,36569,0
2014-06-05,13.075,13.227,13.075,13.21,33571,0
2014-06-06,13.244,13.379,13.244,13.32,8518,0
2014-06-09,13.329,13.463,13.32,13.438,39426,0
2014-06-10,13.37,13.446,13.303,13.387,20865,0
2014-06-11,13.379,13.438,13.37,13.395,5361,0
2014-06-12,13.421,13.48,13.421,13.438,3748,0
2014-06-13,13.395,13.514,13.395,13.48,8534,0
2014-06-16,13.522,13.522,13.37,13.421,13143,0
2014-06-17,13.353,13.362,13.336,13.362,6776,0
2014-06-18,13.37,13.505,13.37,13.505,21377,0
2014-06-19,13.539,13.606,13.53,13.606,15560,0
2014-06-20,13.556,13.59,13.539,13.59,2069,0
2014-06-23,13.59,13.674,13.581,13.623,8942,0
2014-06-24,13.674,13.691,13.657,13.657,3748,0
2014-06-25,13.674,13.708,13.64,13.699,2618,0
2014-06-26,13.665,13.665,13.623,13.657,7557,0
2014-06-27,13.606,13.649,13.59,13.623,8470,0
2014-06-30,13.581,13.615,13.556,13.581,16008,0
2014-07-01,13.53,14.054,13.53,13.935,97143,0
2014-07-02,13.843,13.859,13.817,13.859,180191,0
2014-07-03,13.91,13.91,13.775,13.784,120708,0
2014-07-07,13.994,13.994,13.767,13.775,3901,0
2014-07-08,13.733,13.809,13.716,13.75,5986,0
2014-07-09,13.952,14.104,13.649,13.708,53196,0
2014-07-10,13.505,13.674,13.505,13.623,7826,0
2014-07-11,13.59,13.674,13.564,13.657,13710,0
2014-07-14,13.674,13.919,13.657,13.868,50616,0
2014-07-15,13.868,13.868,13.784,13.809,3393,0
2014-07-16,13.826,13.826,13.725,13.733,13694,0
2014-07-17,13.682,13.741,13.623,13.64,7910,0
2014-07-18,13.547,13.75,13.547,13.716,41338,0
2014-07-21,13.682,13.733,13.665,13.725,3350,0
2014-07-22,13.691,13.876,13.691,13.843,28637,0
2014-07-23,13.775,13.91,13.775,13.902,23017,0
2014-07-24,13.893,13.978,13.893,13.961,5156,0
2014-07-25,13.978,13.978,13.902,13.935,1803,0
2014-07-28,13.893,13.935,13.843,13.91,4330,0
2014-07-29,14.011,14.011,13.826,13.851,5236,0
2014-07-30,13.944,13.944,13.708,13.767,12444,0
2014-07-31,13.699,13.699,13.505,13.564,22433,0
2014-08-01,13.581,13.623,13.497,13.556,5310,0
2014-08-04,13.564,13.657,13.497,13.649,60746,0
2014-08-05,13.598,13.598,13.497,13.539,6318,0
2014-08-06,13.514,13.514,13.455,13.48,11235,0
2014-08-07,13.53,13.539,13.48,13.48,5403,0
2014-08-08,13.488,13.53,13.471,13.53,3123,0
2014-08-11,13.623,13.708,13.623,13.708,20305,0
2014-08-12,13.699,13.741,13.674,13.716,6414,0
2014-08-13,13.767,13.876,13.758,13.826,21905,0
2014-08-14,13.817,13.868,13.758,13.859,12513,0
2014-08-15,13.859,13.859,13.8,13.834,9574,0
2014-08-18,13.902,13.978,13.885,13.969,21175,0
2014-08-19,13.902,14.045,13.902,14.003,49171,0
2014-08-20,13.961,13.978,13.952,13.961,4485,0
2014-08-21,14.02,14.054,13.986,14.02,70165,0
2014-08-22,13.919,14.028,13.919,14.02,9934,0
2014-08-25,14.054,14.146,14.028,14.104,9438,0
2014-08-26,14.07,14.155,14.07,14.129,5077,0
2014-08-27,14.096,14.18,14.096,14.155,11961,0
2014-08-28,14.155,14.205,14.079,14.18,11892,0
2014-08-29,14.146,14.231,14.146,14.197,7402,0
2014-09-02,14.129,14.214,14.096,14.172,22459,0
2014-09-03,14.281,14.357,14.248,14.357,43994,0
2014-09-04,14.374,14.518,14.374,14.501,29859,0
2014-09-05,14.458,14.593,14.458,14.577,33439,0
2014-09-08,14.568,14.602,14.509,14.509,24261,0
2014-09-09,14.475,14.475,14.357,14.45,24002,0
2014-09-10,14.425,14.425,14.383,14.408,4774,0
2014-09-11,14.408,14.45,14.357,14.383,21671,0
2014-09-12,14.307,14.307,14.273,14.298,4039,0
2014-09-15,14.264,14.307,14.003,14.248,13990,0
2014-09-16,14.18,14.45,14.18,14.416,12259,0
2014-09-17,14.416,14.458,14.391,14.433,30186,0
2014-09-18,14.442,14.484,14.273,14.391,31819,0
2014-09-19,14.366,14.374,14.281,14.29,24011,0
2014-09-22,14.273,14.374,14.18,14.239,13027,0
2014-09-23,14.248,14.248,14.07,14.07,36137,0
2014-09-24,14.087,14.214,14.037,14.146,8398,0
2014-09-25,14.003,14.138,14.003,14.037,30881,0
2014-09-26,14.011,14.045,13.843,13.902,24543,0
2014-09-29,13.767,13.893,13.733,13.826,67508,0
2014-09-30,13.834,13.91,13.741,13.893,10530,0
2014-10-01,13.843,13.885,13.784,13.809,14087,0
2014-10-02,13.876,13.969,13.843,13.969,16574,0
2014-10-03,13.859,13.986,13.733,13.876,22528,0
2014-10-06,14.045,14.054,13.902,14.037,18158,0
2014-10-07,14.02,14.087,13.944,14.028,15833,0
2014-10-08,13.944,14.011,13.868,13.986,11541,0
2014-10-09,13.885,14.003,13.859,14.003,43231,0
2014-10-10,14.003,14.003,13.733,13.733,6177,0
2014-10-13,13.784,13.784,13.623,13.623,13000,0
2014-10-14,13.606,13.682,13.488,13.488,89603,0
2014-10-15,13.185,13.404,13.159,13.201,56729,0
2014-10-16,13.117,13.303,13.117,13.303,10706,0
2014-10-17,13.32,13.48,13.32,13.404,21082,0
2014-10-20,13.412,13.547,13.412,13.505,20906,0
2014-10-21,13.632,13.775,13.623,13.725,8278,0
2014-10-22,13.733,13.733,13.547,13.632,3920,0
2014-10-23,13.581,13.809,13.581,13.767,27899,0
2014-10-24,13.784,13.784,13.716,13.767,28254,0
2014-10-27,13.64,13.699,13.632,13.632,2884,0
2014-10-28,13.708,13.792,13.708,13.775,3704,0
2014-10-29,13.767,13.792,13.75,13.758,7764,0
2014-10-30,13.758,13.843,13.758,13.843,4079,0
2014-10-31,13.8,13.834,13.792,13.8,3348,0
2014-11-03,13.809,13.809,13.758,13.767,5290,0
2014-11-04,13.767,13.775,13.699,13.767,21624,0
2014-11-05,13.792,13.792,13.758,13.784,5213,0
2014-11-06,13.725,13.758,13.716,13.758,2603,0
2014-11-07,13.75,13.75,13.708,13.708,3068,0
2014-11-10,13.708,13.708,13.615,13.632,3205,0
2014-11-11,13.657,13.691,13.59,13.64,7106,0
2014-11-12,13.59,13.615,13.539,13.539,6233,0
2014-11-13,13.505,13.522,13.227,13.286,29602,0
2014-11-14,13.277,13.32,13.252,13.303,9807,0
2014-11-17,13.21,13.252,13.176,13.218,42710,0
2014-11-18,13.185,13.362,13.151,13.362,33352,0
2014-11-19,13.329,13.64,13.329,13.632,21661,0
2014-11-20,13.615,13.615,13.505,13.53,2229,0
2014-11-21,13.64,13.649,13.547,13.623,17660,0
2014-11-24,13.623,13.623,13.438,13.446,12153,0
2014-11-25,13.522,13.556,13.446,13.446,13284,0
2014-11-26,13.471,13.59,13.446,13.446,3823,0
2014-11-28,13.581,13.581,13.286,13.294,18248,0
2014-12-01,13.294,13.294,12.839,12.932,26163,0
2014-12-02,12.932,12.932,12.577,12.704,103219,0
2014-12-03,12.653,12.771,12.577,12.619,7278,0
2014-12-04,12.46,12.712,12.46,12.51,26043,0
2014-12-05,12.484,12.602,12.468,12.51,15706,0
2014-12-08,12.442,12.552,12.02,12.079,43340,0
2014-12-09,12.02,12.113,11.92,11.92,119074,0
2014-12-10,11.802,11.944,11.532,11.809,30778,0
2014-12-11,11.835,11.852,11.717,11.717,18118,0
2014-12-12,11.497,11.615,11.262,11.371,74647,0
2014-12-15,11.345,11.473,11.186,11.27,54154,0
2014-12-16,11.144,11.354,11.068,11.303,55980,0
2014-12-17,11.413,11.776,11.413,11.615,36723,0
2014-12-18,11.726,12.079,11.726,11.987,21521,0
2014-12-19,12.012,12.072,11.996,12.004,4773,0
2014-12-22,11.996,12.164,11.996,12.072,12079,0
2014-12-23,12.012,12.055,11.885,12.037,61761,0
2014-12-24,12.096,12.105,11.996,12.105,2252,0
2014-12-26,12.046,12.265,11.941,12.198,51989,0
2014-12-29,12.084,12.55,12.084,12.54,52061,0
2014-12-30,12.474,12.493,12.084,12.122,19541,0
2014-12-31,12.189,12.217,11.827,11.989,17286,0
2015-01-02,11.951,11.951,11.751,11.751,24706,0
2015-01-05,11.723,11.723,11.323,11.39,26292,0
2015-01-06,11.285,11.447,11.285,11.447,60101,0
2015-01-07,11.533,11.77,11.533,11.656,21919,0
2015-01-08,11.856,12.017,11.827,11.998,25021,0
2015-01-09,11.799,12.036,11.799,11.951,13502,0
2015-01-12,11.894,11.96,11.685,11.941,6457,0
2015-01-13,11.913,12.008,11.913,12.008,10587,0
2015-01-14,12.046,12.046,11.884,11.998,6740,0
2015-01-15,12.055,12.255,11.884,11.979,12072,0
2015-01-16,12.084,12.084,11.979,12.017,2978,0
2015-01-20,11.998,11.998,11.894,11.989,10639,0
2015-01-21,11.903,11.979,11.894,11.96,5781,0
2015-01-22,11.979,12.065,11.96,12.065,7207,0
2015-01-23,12.074,12.094,11.979,11.989,5039,0
2015-01-26,11.979,12.074,11.951,12.036,17447,0
2015-01-27,11.96,12.065,11.96,12.017,2801,0
2015-01-28,12.103,12.103,11.808,11.827,13860,0
2015-01-29,11.913,11.913,11.656,11.761,7390,0
2015-01-30,11.59,11.637,11.485,11.504,17484,0
2015-02-02,11.457,11.457,11.361,11.418,21142,0
2015-02-03,11.533,11.704,11.533,11.704,14271,0
2015-02-04,11.78,11.865,11.675,11.751,1987,0
2015-02-05,11.818,11.837,11.77,11.827,1507,0
2015-02-06,11.799,11.837,11.751,11.77,3018,0
2015-02-09,11.77,11.865,11.77,11.789,6032,0
2015-02-10,11.761,11.818,11.713,11.732,9036,0
2015-02-11,11.656,11.742,11.504,11.561,8200,0
2015-02-12,11.561,11.875,11.561,11.865,13531,0
2015-02-13,11.808,11.97,11.789,11.96,6320,0
2015-02-17,11.903,11.903,11.637,11.846,9464,0
2015-02-18,11.846,11.922,11.761,11.789,12595,0
2015-02-19,11.827,11.837,11.685,11.685,30739,0
2015-02-20,11.628,11.761,11.59,11.761,18148,0
2015-02-23,11.656,11.723,11.618,11.704,8556,0
2015-02-24,11.694,11.894,11.694,11.856,103282,0
2015-02-25,11.884,11.894,11.818,11.865,11212,0
2015-02-26,11.884,11.932,11.846,11.922,12235,0
2015-02-27,11.932,12.017,11.894,12.008,16904,0
2015-03-02,11.941,12.036,11.818,11.894,90665,0
2015-03-03,11.903,11.903,11.837,11.837,4418,0
2015-03-04,11.675,11.713,11.628,11.694,6837,0
2015-03-05,11.685,11.685,11.647,11.675,1893,0
2015-03-06,11.533,11.542,11.437,11.514,6416,0
2015-03-09,11.476,11.485,11.428,11.457,10413,0
2015-03-10,11.399,11.399,11.228,11.304,31764,0
2015-03-11,11.285,11.38,11.247,11.38,6521,0
2015-03-12,11.476,11.533,11.39,11.514,17670,0
2015-03-13,11.437,11.495,11.352,11.495,8835,0
2015-03-16,11.542,11.571,11.495,11.523,16408,0
2015-03-17,11.533,11.571,11.428,11.542,38917,0
2015-03-18,11.504,11.827,11.457,11.799,31028,0
2015-03-19,11.656,11.694,11.647,11.647,6206,0
2015-03-20,11.742,11.875,11.742,11.875,16829,0
2015-03-23,11.78,12.027,11.78,12.008,17144,0
2015-03-24,12.094,12.103,11.951,12.084,5049,0
2015-03-25,12.084,12.084,11.97,11.97,2945,0
2015-03-26,11.894,11.903,11.732,11.732,8835,0
2015-03-27,11.742,11.751,11.704,11.742,11465,0
2015-03-30,11.78,11.818,11.761,11.818,9466,0
2015-03-31,11.685,11.742,11.685,11.742,2658,0
2015-04-01,11.808,11.894,11.808,11.894,2524,0
2015-04-02,11.941,12.065,11.941,12.065,7678,0
2015-04-06,12.141,12.255,12.084,12.208,40494,0
2015-04-07,12.132,12.217,12.122,12.198,20018,0
2015-04-08,12.255,12.293,12.179,12.198,17670,0
2015-04-09,12.151,12.16,12.065,12.065,7479,0
2015-04-10,11.932,12.027,11.932,11.998,20089,0
2015-04-13,11.979,12.027,11.884,11.884,17250,0
2015-04-14,11.932,11.998,11.913,11.922,13884,0
2015-04-15,11.932,12.046,11.922,12.017,14562,0
2015-04-16,12.055,12.103,11.96,12.103,7256,0
2015-04-17,12.008,12.036,11.894,11.932,12516,0
2015-04-20,11.932,11.932,11.875,11.913,3995,0
2015-04-21,11.894,11.913,11.846,11.903,9136,0
2015-04-22,11.903,11.903,11.856,11.875,5235,0
2015-04-23,11.761,11.989,11.761,11.922,10834,0
2015-04-24,11.913,11.97,11.913,11.97,13290,0
2015-04-27,12.074,12.103,12.008,12.036,9887,0
2015-04-28,12.008,12.036,12.008,12.027,7152,0
2015-04-29,11.951,11.979,11.951,11.96,5049,0
2015-04-30,11.922,11.922,11.818,11.837,21983,0
2015-05-01,11.827,11.827,11.789,11.808,12727,0
2015-05-04,11.799,11.865,11.799,11.808,12727,0
2015-05-05,11.884,12.055,11.884,11.913,28504,0
2015-05-06,11.989,12.017,11.865,11.865,10326,0
2015-05-07,11.894,11.922,11.865,11.865,8730,0
2015-05-08,11.998,12.103,11.998,12.084,5049,0
2015-05-11,12.036,12.065,11.998,12.008,7994,0
2015-05-12,11.913,11.951,11.894,11.913,7541,0
2015-05-13,11.989,12.046,11.979,11.979,6732,0
2015-05-14,12.027,12.189,12.027,12.16,7047,0
2015-05-15,12.103,12.265,12.103,12.236,6404,0
2015-05-18,12.16,12.198,12.132,12.198,7817,0
2015-05-19,12.113,12.151,12.074,12.113,18407,0
2015-05-20,12.122,12.141,12.046,12.113,7573,0
2015-05-21,12.027,12.113,12.008,12.074,10834,0
2015-05-22,12.046,12.046,11.979,11.979,1473,0
2015-05-26,11.884,11.97,11.846,11.846,9970,0
2015-05-27,11.799,11.894,11.789,11.837,4628,0
2015-05-28,11.837,11.922,11.808,11.922,16561,0
2015-05-29,11.865,11.903,11.837,11.856,16513,0
2015-06-01,11.932,11.932,11.827,11.837,9320,0
2015-06-02,11.827,11.913,11.827,11.865,7717,0
2015-06-03,11.837,11.837,11.799,11.808,4523,0
2015-06-04,11.789,11.799,11.732,11.789,19564,0
2015-06-05,11.723,11.742,11.656,11.723,15672,0
2015-06-08,11.647,11.751,11.647,11.732,15987,0
2015-06-09,11.761,11.78,11.732,11.761,14386,0
2015-06-10,11.875,11.884,11.827,11.856,11009,0
2015-06-11,11.856,11.922,11.856,11.903,9702,0
2015-06-12,11.894,11.922,11.894,11.922,1578,0
2015-06-15,11.932,11.932,11.742,11.742,1578,0
2015-06-16,11.761,11.865,11.761,11.865,1578,0
2015-06-17,11.894,12.065,11.865,12.008,12727,0
2015-06-18,12.046,12.084,12.027,12.046,10518,0
2015-06-19,12.094,12.094,12.036,12.036,2630,0
2015-06-22,11.97,12.008,11.97,11.989,22403,0
2015-06-23,11.922,12.046,11.913,11.998,8510,0
2015-06-24,12.113,12.113,12.008,12.008,13253,0
2015-06-25,12.008,12.055,11.979,12.055,1683,0
2015-06-26,11.97,11.97,11.837,11.865,4523,0
2015-06-29,11.751,11.751,11.599,11.618,13358,0
2015-06-30,11.647,11.685,11.647,11.685,8342,0
2015-07-01,11.666,11.675,11.656,11.656,2524,0
2015-07-02,11.704,11.751,11.647,11.742,44491,0
2015-07-06,11.656,11.694,11.523,11.666,20195,0
2015-07-07,11.618,11.742,11.485,11.704,9466,0
2015-07-08,11.609,11.637,11.523,11.523,8099,0
2015-07-09,11.685,11.704,11.552,11.571,43019,0
2015-07-10,11.694,11.694,11.552,11.685,26611,0
2015-07-13,11.761,11.808,11.751,11.808,9571,0
2015-07-14,11.818,11.922,11.818,11.922,10331,0
2015-07-15,11.913,11.922,11.742,11.789,17539,0
2015-07-16,11.818,11.856,11.818,11.846,11780,0
2015-07-17,11.818,11.818,11.742,11.789,5890,0
2015-07-20,11.77,11.808,11.77,11.808,736,0
2015-07-21,11.837,11.837,11.732,11.799,11149,0
2015-07-22,11.77,11.77,11.647,11.647,5575,0
2015-07-23,11.561,11.675,11.561,11.561,4628,0
2015-07-24,11.495,11.514,11.466,11.476,4418,0
2015-07-27,11.285,11.342,11.257,11.333,9361,0
2015-07-28,11.323,11.409,11.314,11.314,9571,0
2015-07-29,11.323,11.418,11.323,11.409,12201,0
2015-07-30,11.276,11.352,11.266,11.352,14305,0
2015-07-31,11.418,11.533,11.418,11.514,2735,0
2015-08-03,11.485,11.523,11.485,11.523,5051,0
2015-08-04,11.457,11.656,11.457,11.59,14620,0
2015-08-05,11.542,11.552,11.514,11.514,3366,0
2015-08-06,11.447,11.504,11.418,11.476,9754,0
2015-08-07,11.466,11.485,11.457,11.457,4207,0
2015-08-10,11.523,11.59,11.523,11.552,14620,0
2015-08-11,11.447,11.495,11.399,11.399,8015,0
2015-08-12,11.228,11.38,11.219,11.38,5680,0
2015-08-13,11.361,11.418,11.323,11.361,7468,0
2015-08-14,11.266,11.266,11.266,11.266,316,0
2015-08-17,11.266,11.266,11.228,11.247,1473,0
2015-08-18,11.219,11.219,11.152,11.162,4838,0
2015-08-19,11.076,11.076,11.057,11.057,13358,0
2015-08-20,10.962,10.962,10.924,10.943,2735,0
2015-08-21,10.781,10.781,10.411,10.439,14305,0
2015-08-24,9.498,10.154,9.498,10.021,12638,0
2015-08-25,10.211,10.344,10.002,10.059,29976,0
2015-08-26,10.163,10.344,10.106,10.249,15356,0
2015-08-27,10.458,10.658,10.458,10.61,15567,0
2015-08-28,10.468,10.762,10.468,10.601,1683,0
2015-08-31,10.572,10.677,10.506,10.667,7363,0
2015-09-01,10.582,10.601,10.506,10.544,4312,0
2015-09-02,10.677,10.677,10.525,10.61,3681,0
2015-09-03,10.582,10.734,10.582,10.715,3261,0
2015-09-04,10.601,10.601,10.458,10.515,10728,0
2015-09-08,10.924,10.924,10.572,10.743,7257,0
2015-09-09,10.848,10.848,10.81,10.81,5364,0
2015-09-10,10.686,10.743,10.686,10.686,1969,0
2015-09-11,10.639,10.677,10.629,10.639,1893,0
2015-09-14,10.667,10.8,10.658,10.772,12622,0
2015-09-15,10.743,10.877,10.743,10.877,7363,0
2015-09-16,10.915,11.124,10.905,11.105,13673,0
2015-09-17,11,11.181,10.962,11.181,8674,0
2015-09-18,11.171,11.171,11.095,11.105,3576,0
2015-09-21,11.076,11.171,11.067,11.162,15882,0
2015-09-22,11.152,11.152,11.029,11.029,631,0
2015-09-23,10.981,10.981,10.639,10.667,21667,0
2015-09-24,10.534,10.572,10.458,10.572,11469,0
2015-09-25,10.639,10.658,10.411,10.525,20510,0
2015-09-28,10.477,10.477,10.411,10.411,5230,0
2015-09-29,10.411,10.43,10.268,10.363,7257,0
2015-09-30,10.468,10.496,10.449,10.458,23350,0
2015-10-01,10.468,10.468,10.287,10.382,17460,0
2015-10-02,10.354,10.411,10.325,10.411,7468,0
2015-10-05,10.439,10.724,10.439,10.705,14183,0
2015-10-06,10.772,10.772,10.724,10.743,1578,0
2015-10-07,10.82,11,10.82,10.877,3471,0
2015-10-08,10.886,11.019,10.886,10.972,8309,0
2015-10-09,11.029,11.133,11.01,11.133,8099,0
2015-10-12,11.171,11.238,11.171,11.219,4717,0
2015-10-13,11.114,11.162,11.095,11.095,2630,0
2015-10-14,11.143,11.143,11.086,11.143,6206,0
2015-10-15,11.228,11.276,11.219,11.276,11570,0
2015-10-16,11.304,11.352,11.285,11.352,4943,0
2015-10-19,11.257,11.295,11.219,11.295,1372,0
2015-10-20,11.323,11.323,11.228,11.285,5171,0
2015-10-21,11.266,11.266,11.171,11.2,16829,0
2015-10-22,11.285,11.352,11.048,11.314,15672,0
2015-10-23,11.314,11.428,11.314,11.342,1578,0
2015-10-26,11.314,11.39,11.314,11.352,5259,0
2015-10-27,11.314,11.361,11.228,11.361,6732,0
2015-10-28,11.447,11.447,11.266,11.266,7468,0
2015-10-29,11.076,11.209,11.076,11.162,15146,0
2015-10-30,11.238,11.342,11.219,11.304,4418,0
2015-11-02,11.266,11.428,11.266,11.428,3503,0
2015-11-03,11.457,11.628,11.457,11.618,9887,0
2015-11-04,11.58,11.666,11.533,11.533,2044,0
2015-11-05,11.533,11.561,11.447,11.476,2735,0
2015-11-06,11.447,11.447,11.247,11.409,22088,0
2015-11-09,11.371,11.371,11.143,11.209,3810,0
2015-11-10,11.209,11.219,11.114,11.124,57008,0
2015-11-11,11.162,11.171,11.152,11.171,1893,0
2015-11-12,11.048,11.105,11.048,11.086,6626,0
2015-11-13,11.095,11.095,11,11.057,2419,0
2015-11-16,11.048,11.105,11.048,11.086,1262,0
2015-11-17,11.048,11.124,10.953,11.124,17355,0
2015-11-18,11.124,11.209,11.114,11.209,1893,0
2015-11-19,11.247,11.342,11.247,11.333,4733,0
2015-11-20,11.295,11.485,11.276,11.485,14199,0
2015-11-23,11.552,11.58,11.542,11.542,3155,0
2015-11-24,11.428,11.485,11.409,11.409,6942,0
2015-11-25,11.428,11.428,11.361,11.361,1157,0
2015-11-27,11.352,11.352,11.257,11.257,1473,0
2015-11-30,11.266,11.285,11.076,11.105,23771,0
2015-12-01,11.162,11.266,11.105,11.247,13196,0
2015-12-02,11.19,11.19,11.067,11.067,7181,0
2015-12-03,11.029,11.029,10.886,10.943,10562,0
2015-12-04,10.972,11.029,10.962,10.972,841,0
2015-12-07,10.924,10.924,10.715,10.734,8625,0
2015-12-08,10.705,10.705,10.439,10.582,14741,0
2015-12-09,10.496,10.696,10.496,10.667,18301,0
2015-12-10,10.629,10.772,10.629,10.696,20195,0
2015-12-11,10.477,10.525,10.42,10.42,7783,0
2015-12-14,10.268,10.458,10.268,10.458,7942,0
2015-12-15,10.477,10.8,10.477,10.791,17565,0
2015-12-16,10.791,11.029,10.715,10.991,34394,0
2015-12-17,11.01,11.029,10.962,10.972,8625,0
2015-12-18,10.915,10.953,10.915,10.915,4943,0
2015-12-21,10.943,10.943,10.82,10.82,6837,0
2015-12-22,10.81,10.839,10.753,10.82,14815,0
2015-12-23,10.943,10.943,10.82,10.886,6942,0
2015-12-24,10.781,10.827,10.781,10.81,5907,0
2015-12-28,10.87,10.87,10.589,10.76,16190,0
2015-12-29,10.78,10.82,10.77,10.79,3345,0
2015-12-30,10.7692,10.81,10.7,10.7,5993,0
2015-12-31,10.691,10.76,10.69,10.76,4545,0
2016-01-04,10.61,10.61,10.46,10.46,5404,0
2016-01-05,10.5,10.56,10.46,10.55,5977,0
2016-01-06,10.544,10.544,10.4,10.45,14357,0
2016-01-07,10.26,10.26,10.1,10.11,13931,0
2016-01-08,10.14,10.16,10.02,10.04,19949,0
2016-01-11,10.1,10.1,10.01,10.05,2540,0
2016-01-12,10.13,10.18,10.03,10.04,3691,0
2016-01-13,10.07,10.07,10.004,10.02,2401,0
2016-01-14,10,10.02,10,10.02,826,0
2016-01-15,9.89,9.89,9.69,9.7399,1420,0
2016-01-19,9.81,9.83,9.65,9.75,18500,0
2016-01-20,9.5501,9.6,9.41,9.6,21297,0
2016-01-21,9.63,9.67,9.3,9.67,25990,0
2016-01-22,9.8,10.15,9.79,9.83,20432,0
2016-01-25,9.73,9.74,9.69,9.74,4348,0
2016-01-26,9.66,9.828,9.66,9.81,6210,0
2016-01-27,9.86,9.86,9.77,9.8,11454,0
2016-01-28,9.93,10.02,9.89,10.02,9041,0
2016-01-29,10.14,10.358,10.14,10.33,8555,0
2016-02-01,10.23,10.39,10.223,10.39,1745,0
2016-02-02,10.24,10.3,10.14,10.1687,17801,0
2016-02-03,10.1555,10.28,10.1301,10.28,5596,0
2016-02-04,10.23,10.5,10.23,10.44,4561,0
2016-02-05,10.3,10.3,10.14,10.14,3858,0
2016-02-08,10,10,9.92,9.92,2014,0
2016-02-09,9.67,9.9,9.65,9.73,7884,0
2016-02-10,9.7801,9.8088,9.7801,9.8088,1319,0
2016-02-11,9.56,9.56,9.33,9.42,13364,0
2016-02-12,9.531,9.5994,9.52,9.5994,6333,0
2016-02-16,9.84,9.86,9.8,9.84,7386,0
2016-02-17,9.97,10.11,9.9699,10.11,13601,0
2016-02-18,10.16,10.2,10.1,10.11,8774,0
2016-02-19,10.104,10.115,10.104,10.115,299,0
2016-02-22,10.24,10.3,10.14,10.1701,54889,0
2016-02-23,10.29,10.29,10.12,10.12,15225,0
2016-02-24,9.89,10.1053,9.89,10.07,15082,0
2016-02-25,10.15,10.17,10.03,10.17,12057,0
2016-02-26,10.175,10.175,10.175,10.175,115,0
2016-02-29,10.19,10.24,10.18,10.21,5954,0
2016-03-01,10.31,10.39,10.31,10.37,3508,0
2016-03-02,10.41,10.61,10.3599,10.61,21287,0
2016-03-03,10.6329,10.6329,10.564,10.564,661,0
2016-03-04,10.64,10.73,10.64,10.68,1701,0
2016-03-07,10.72,10.74,10.66,10.74,15074,0
2016-03-08,10.53,10.55,10.5,10.54,6053,0
2016-03-09,10.6699,10.68,10.63,10.6431,2799,0
2016-03-10,10.56,10.5899,10.52,10.5899,4056,0
2016-03-11,10.76,10.82,10.62,10.76,13192,0
2016-03-14,10.695,10.72,10.695,10.7,4407,0
2016-03-15,10.6,10.6,10.49,10.495,3197,0
2016-03-16,10.5148,10.7394,10.5148,10.7394,10187,0
2016-03-17,10.79,11.12,10.79,11.05,18120,0
2016-03-18,11.2499,11.2499,11.064,11.065,3059,0
2016-03-21,11.0799,11.1,11.01,11.08,4246,0
2016-03-22,11.0899,11.0899,11.0899,11.0899,200,0
2016-03-23,10.9458,10.9458,10.8901,10.914,847,0
2016-03-24,10.9,10.91,10.8,10.8,3976,0
2016-03-28,10.81,11.02,10.81,10.9739,14830,0
2016-03-29,11.05,11.2899,11.05,11.2899,8296,0
2016-03-30,11.35,11.41,11.31,11.31,12117,0
2016-03-31,11.37,11.37,11.15,11.21,3433,0
2016-04-01,11.07,11.1764,11,11.1764,7309,0
2016-04-04,11.01,11.113,10.99,11,14622,0
2016-04-05,10.8,10.85,10.7401,10.835,14562,0
2016-04-06,10.78,10.9102,10.78,10.9102,6910,0
2016-04-07,10.75,10.75,10.684,10.7452,4555,0
2016-04-08,10.88,10.92,10.76,10.76,14718,0
2016-04-11,10.92,10.9501,10.904,10.92,13753,0
2016-04-12,10.96,11.06,10.94,11.06,4130,0
2016-04-13,11.19,11.2,11.14,11.18,15709,0
2016-04-14,11.25,11.28,11.18,11.18,6931,0
2016-04-15,11.13,11.17,11.1,11.1,6813,0
2016-04-18,11.12,11.124,11.061,11.064,1165,0
2016-04-19,11.15,11.339,11.15,11.339,6665,0
2016-04-20,11.33,11.35,11.2599,11.33,5278,0
2016-04-21,11.29,11.29,11.23,11.23,6703,0
2016-04-22,11.2699,11.2699,11.12,11.12,19129,0
2016-04-25,11.12,11.12,11.05,11.11,11036,0
2016-04-26,11.21,11.27,11.21,11.24,2130,0
2016-04-27,11.3301,11.34,11.33,11.34,2914,0
2016-04-28,11.341,11.341,11.32,11.32,1101,0
2016-04-29,11.36,11.44,11.31,11.4,26980,0
2016-05-02,11.325,11.42,11.315,11.4008,7872,0
2016-05-03,11.31,11.4,11.21,11.4,28066,0
2016-05-04,11.4,11.4,11.15,11.19,38859,0
2016-05-05,11.19,11.24,11.15,11.19,13437,0
2016-05-06,11.14,11.21,10.69,10.94,40250,0
2016-05-09,10.93,11.02,10.93,10.97,4126,0
2016-05-10,11.02,11.13,10.99,11.12,5684,0
2016-05-11,11.15,11.17,11.045,11.14,37611,0
2016-05-12,11.26,11.26,11.09,11.14,8350,0
2016-05-13,11.09,11.18,11.03,11.17,36267,0
2016-05-16,11.09,11.24,11.09,11.2,6170,0
2016-05-17,11.1001,11.15,11.05,11.05,6400,0
2016-05-18,11.06,11.06,10.93,10.99,3058,0
2016-05-19,10.94,10.94,10.74,10.84,5127,0
2016-05-20,10.9,10.9,10.86,10.86,5900,0
2016-05-23,10.8499,10.8499,10.76,10.76,6001,0
2016-05-24,10.82,10.82,10.75,10.81,8324,0
2016-05-25,10.85,10.93,10.56,10.84,3059,0
2016-05-26,10.89,10.92,10.89,10.9,2010,0
2016-05-27,11,11,10.82,10.97,2897,0
2016-05-31,10.91,10.9666,10.83,10.89,9036,0
2016-06-01,10.89,10.89,10.8496,10.89,3599,0
2016-06-03,10.88,10.8999,10.83,10.83,967,0
2016-06-06,10.8699,10.8705,10.85,10.86,8773,0
2016-06-07,10.85,10.9999,10.85,10.9605,11968,0
2016-06-08,11.01,11.22,11.01,11.1712,9528,0
2016-06-09,11.04,11.0592,11.04,11.0592,2171,0
2016-06-10,10.91,10.91,10.72,10.78,4888,0
2016-06-13,10.83,10.83,10.51,10.51,4016,0
2016-06-14,10.37,10.411,10.35,10.36,10315,0
2016-06-15,10.3,10.5,10.3,10.48,6896,0
2016-06-16,10.32,10.41,10.31,10.41,2031,0
2016-06-17,10.36,10.52,10.36,10.49,3778,0
2016-06-20,10.66,10.73,10.63,10.73,16202,0
2016-06-21,10.69,10.69,10.68,10.69,301,0
2016-06-22,10.74,10.77,10.7175,10.77,13944,0
2016-06-23,10.85,10.9972,10.85,10.96,9318,0
2016-06-24,10.5,10.5,10.35,10.4,20688,0
2016-06-27,10.215,10.22,10.04,10.12,3979,0
2016-06-28,10.12,10.459,10.12,10.4201,4306,0
2016-06-29,10.48,10.78,10.48,10.74,5692,0
2016-06-30,10.85,10.89,10.85,10.89,1500,0
2016-07-01,11,11,10.865,10.9122,8421,0
2016-07-05,10.84,10.84,10.63,10.66,6068,0
2016-07-06,10.55,10.55,10.4,10.47,21908,0
2016-07-07,10.5601,10.5655,10.52,10.5237,6978,0
2016-07-08,10.5799,10.7,10.5799,10.7,3827,0
2016-07-11,10.74,10.87,10.74,10.84,8246,0
2016-07-12,10.8999,11,10.86,10.941,4426,0
2016-07-13,11,11,10.89,10.89,2166,0
2016-07-14,10.9499,11.04,10.8952,10.8952,23325,0
2016-07-15,10.9,10.93,10.88,10.91,15196,0
2016-07-18,10.85,11,10.85,11,3765,0
2016-07-19,10.91,10.91,10.89,10.89,449,0
2016-07-20,10.83,10.9699,10.83,10.92,2877,0
2016-07-21,10.69,10.98,10.69,10.95,7898,0
2016-07-22,10.9287,10.9801,10.9101,10.97,6929,0
2016-07-25,10.87,10.87,10.78,10.79,2295,0
2016-07-26,10.7799,10.7799,10.72,10.725,4237,0
2016-07-27,10.72,10.73,10.72,10.73,6445,0
2016-07-28,10.66,10.74,10.66,10.74,5017,0
2016-07-29,10.7,10.78,10.62,10.7797,11395,0
2016-08-01,10.78,10.8,10.71,10.7762,12037,0
2016-08-02,10.66,10.72,10.58,10.62,6108,0
2016-08-03,10.62,10.69,10.5413,10.64,9842,0
2016-08-04,10.62,10.6701,10.62,10.6701,205,0
2016-08-05,10.67,10.761,10.63,10.761,2677,0
2016-08-08,10.77,10.92,10.77,10.92,4736,0
2016-08-09,10.94,11.1,10.94,10.97,8394,0
2016-08-10,11.01,11.0189,10.87,10.94,7066,0
2016-08-11,10.97,11.15,10.97,11.1,2564,0
2016-08-12,11.17,11.17,11.02,11.03,6284,0
2016-08-15,11.15,11.32,11.15,11.3,5906,0
2016-08-16,11.34,11.34,11.2201,11.23,1900,0
2016-08-17,11.1,11.13,11.04,11.09,46096,0
2016-08-18,11.1033,11.1199,11.0501,11.0801,29028,0
2016-08-19,10.94,11.12,10.94,11.12,13997,0
2016-08-22,10.97,11.03,10.97,11.01,2530,0
2016-08-23,10.99,11.0301,10.8481,10.87,6381,0
2016-08-24,10.87,10.89,10.85,10.89,5955,0
2016-08-25,10.92,10.95,10.9,10.95,2847,0
2016-08-26,10.86,11.06,10.82,10.82,4148,0
2016-08-29,10.77,10.79,10.55,10.76,50953,0
2016-08-30,10.6401,10.6401,10.6401,10.6401,1006,0
2016-08-31,10.57,10.66,10.5499,10.64,18171,0
2016-09-01,10.53,10.67,10.01,10.67,9194,0
2016-09-02,10.71,10.859,10.71,10.8,50676,0
2016-09-06,10.9,10.91,10.82,10.88,69694,0
2016-09-07,10.9,10.93,10.9,10.9061,5713,0
2016-09-08,10.7299,10.74,10.69,10.71,13857,0
2016-09-09,10.55,10.55,10.45,10.47,4303,0
2016-09-12,10.34,10.5,10.3,10.5,5139,0
2016-09-13,10.29,10.31,10.21,10.31,400,0
2016-09-14,10.26,10.32,10.16,10.17,1780,0
2016-09-15,10.1099,10.1499,10.1099,10.1244,2622,0
2016-09-16,10.03,10.1001,9.95,9.99,6729,0
2016-09-19,10.03,10.0748,9.95,10,2961,0
2016-09-20,9.96,9.9698,9.92,9.9299,24677,0
2016-09-21,9.94,10.17,9.92,10.17,55306,0
2016-09-22,10.22,10.37,10.22,10.34,1281,0
2016-09-23,10.2455,10.29,10.16,10.1801,6474,0
2016-09-26,10.18,10.195,10.01,10.05,6062,0
2016-09-27,10.2,10.44,10.1899,10.39,16407,0
2016-09-28,10.35,10.5,10.35,10.5,2145,0
2016-09-29,10.44,10.64,10.3699,10.37,1908,0
2016-09-30,10.4301,10.4301,10.35,10.35,6491,0
2016-10-03,10.4,10.45,10.3,10.43,17522,0
2016-10-04,10.43,10.4899,10.42,10.4899,3566,0
2016-10-05,10.35,10.57,10.35,10.56,7711,0
2016-10-06,10.5,10.53,10.3225,10.4851,23097,0
2016-10-07,10.46,10.51,10.39,10.43,7962,0
2016-10-10,10.64,10.81,10.64,10.73,9291,0
2016-10-11,10.69,10.74,10.677,10.68,7863,0
2016-10-12,10.68,10.68,10.48,10.68,52950,0
2016-10-13,10.57,10.65,10.5,10.65,37636,0
2016-10-14,10.69,10.8511,10.53,10.8511,39270,0
2016-10-17,10.81,10.85,10.7,10.7312,18210,0
2016-10-18,10.85,10.9264,10.83,10.92,6740,0
2016-10-19,10.96,11.0399,10.81,11,11377,0
2016-10-20,10.93,10.95,10.93,10.9301,6058,0
2016-10-21,10.85,10.9399,10.85,10.93,1061,0
2016-10-24,10.97,11.0499,10.96,11.0113,2753,0
2016-10-25,11,11.05,10.94,10.98,5793,0
2016-10-26,10.89,10.89,10.79,10.79,1316,0
2016-10-27,10.78,10.78,10.64,10.75,5248,0
2016-10-28,10.74,10.89,10.58,10.6811,12864,0
2016-10-31,10.7,10.71,10.61,10.71,12792,0
2016-11-01,10.68,10.68,10.49,10.61,12814,0
2016-11-02,10.59,10.59,10.28,10.35,11472,0
2016-11-03,10.31,10.4,10.3,10.3,3153,0
2016-11-04,10.35,10.4649,10.31,10.37,4460,0
2016-11-07,10.57,10.92,10.57,10.83,13143,0
2016-11-08,10.74,10.95,10.72,10.91,18259,0
2016-11-09,10.29,10.4,9.86,10.3,36621,0
2016-11-10,9.96,9.96,9.38,9.56,63774,0
2016-11-11,9.48,9.48,8.761,9.17,82021,0
2016-11-14,8.8,9.15,8.8,9.11,17697,0
2016-11-15,9.12,9.5385,9.1101,9.17,23182,0
2016-11-16,9.07,9.31,9.07,9.27,6720,0
2016-11-17,9.31,9.42,9.2439,9.4,34303,0
2016-11-18,9.37,9.435,9.26,9.32,6161,0
2016-11-21,9.4,9.4911,9.3204,9.49,22931,0
2016-11-22,9.56,9.56,9.48,9.52,4595,0
2016-11-23,9.42,9.6034,9.388,9.55,8625,0
2016-11-25,9.63,9.79,9.61,9.6601,5151,0
2016-11-28,9.55,9.6,9.37,9.5,15771,0
2016-11-29,9.41,9.44,9.3001,9.36,10508,0
2016-11-30,9.4,9.4,9.28,9.28,8121,0
2016-12-01,9.3,9.3201,9.23,9.23,22433,0
2016-12-02,9.25,9.25,9.23,9.23,1940,0
2016-12-05,9.21,9.36,9.185,9.21,8666,0
2016-12-06,9.349,9.35,9.2808,9.34,5455,0
2016-12-07,9.36,9.38,9.34,9.35,5869,0
2016-12-08,9.3113,9.4,9.261,9.39,9578,0
2016-12-09,9.39,9.515,9.39,9.47,11578,0
2016-12-12,9.5,9.76,9.5,9.505,12898,0
2016-12-13,9.56,9.8224,9.48,9.61,18845,0
2016-12-14,9.64,9.64,9.35,9.36,6464,0
2016-12-15,9.31,9.389,9.1,9.3,11192,0
2016-12-16,9.29,9.29,9.13,9.1879,8537,0
2016-12-19,9.17,9.18,9.11,9.11,14551,0
2016-12-20,9.16,9.25,9.15,9.1599,27009,0
2016-12-21,9.15,9.24,9.13,9.14,4946,0
2016-12-22,9.05,9.1,9.0091,9.1,12978,0
2016-12-23,9.13,9.22,9.13,9.22,2490,0
2016-12-27,9.14,9.436,9.03,9.07,17841,0
2016-12-28,9.07,9.3255,8.9636,9.08,14457,0
2016-12-29,9.13,9.395,9.13,9.18,11835,0
2016-12-30,9.22,9.22,9.17,9.17,5022,0
2017-01-03,9.2466,9.2544,9.1759,9.1759,1129,0
2017-01-04,9.15,9.15,9.03,9.08,5089,0
2017-01-05,9.11,9.11,9.021,9.021,2534,0
2017-01-06,9.03,9.11,8.9,8.9445,17656,0
2017-01-09,8.9,8.95,8.88,8.88,11841,0
2017-01-10,8.84,8.84,8.79,8.8,11577,0
2017-01-11,8.75,8.8811,8.71,8.88,31408,0
2017-01-12,8.95,9.04,8.88,8.9,29692,0
2017-01-13,8.96,9,8.95,8.97,10016,0
2017-01-17,8.92,9,8.92,8.94,8262,0
2017-01-18,8.9,8.94,8.81,8.84,9250,0
2017-01-19,8.83,8.83,8.6902,8.72,7374,0
2017-01-20,8.75,9.02,8.75,8.93,24757,0
2017-01-23,8.94,9.03,8.94,8.98,51860,0
2017-01-24,9.05,9.149,9.03,9.14,75245,0
2017-01-25,9.2,9.3997,9.1,9.24,75306,0
2017-01-26,9.19,9.24,9.095,9.1101,17842,0
2017-01-27,9.15,9.31,9.15,9.2,12170,0
2017-01-30,9.25,9.32,9.12,9.18,28124,0
2017-01-31,9.23,9.2901,9.19,9.2173,19010,0
2017-02-01,9.25,9.26,9.135,9.24,17581,0
2017-02-02,9.25,9.38,9.25,9.37,12732,0
2017-02-03,9.46,9.47,9.36,9.41,36269,0
2017-02-06,9.45,9.46,9.34,9.38,14723,0
2017-02-07,9.45,9.49,9.284,9.34,11156,0
2017-02-08,9.3744,9.47,9.3744,9.4444,6965,0
2017-02-09,9.48,9.596,9.48,9.55,12293,0
2017-02-10,9.53,9.7813,9.53,9.7,12281,0
2017-02-13,9.74,9.74,9.67,9.686,5833,0
2017-02-14,9.72,9.72,9.65,9.6655,9183,0
2017-02-15,9.59,9.6721,9.59,9.6503,17836,0
2017-02-16,9.62,9.6487,9.613,9.62,3704,0
2017-02-17,9.57,9.57,9.5139,9.5304,1519,0
2017-02-21,9.5998,9.7847,9.595,9.74,8612,0
2017-02-22,9.8,9.88,9.792,9.8442,20140,0
2017-02-23,9.92,9.94,9.85,9.85,9836,0
2017-02-24,9.74,9.75,9.7141,9.73,4731,0
2017-02-27,9.72,9.75,9.64,9.67,14606,0
2017-02-28,9.6,9.6,9.47,9.4997,44117,0
2017-03-01,9.62,9.76,9.61,9.71,12163,0
2017-03-02,9.62,9.6419,9.61,9.64,6993,0
2017-03-03,9.82,9.9691,9.79,9.82,23854,0
2017-03-06,9.85,9.98,9.82,9.95,26867,0
2017-03-07,9.99,9.99,9.87,9.93,2638,0
2017-03-08,9.86,9.92,9.81,9.81,8576,0
2017-03-09,9.75,9.75,9.6,9.72,13448,0
2017-03-10,9.8,9.8,9.78,9.79,1366,0
2017-03-13,9.79,9.79,9.74,9.74,741,0
2017-03-14,9.7149,9.7149,9.7089,9.7089,1094,0
2017-03-15,9.78,9.95,9.71,9.92,16407,0
2017-03-16,10.02,10.1203,10.01,10.07,8718,0
2017-03-17,10.11,10.2374,10.09,10.21,4294,0
2017-03-20,10.25,10.345,10.25,10.3,8511,0
2017-03-21,10.23,10.3814,10.23,10.34,20214,0
2017-03-22,10.31,10.35,10.28,10.35,16416,0
2017-03-23,10.33,10.53,10.33,10.4958,6306,0
2017-03-24,10.49,10.71,10.49,10.71,5257,0
2017-03-27,10.62,10.7061,10.62,10.7061,2246,0
2017-03-28,10.7,10.84,10.7,10.77,13798,0
2017-03-29,10.81,10.82,10.72,10.82,8508,0
2017-03-30,10.85,10.9,10.84,10.88,16220,0
2017-03-31,10.83,10.9,10.8,10.8564,22413,0
2017-04-03,10.85,10.99,10.85,10.98,11309,0
2017-04-04,10.9,10.99,10.8494,10.99,9563,0
2017-04-05,11,11.27,11,11.22,28290,0
2017-04-06,11.18,11.24,11.02,11.07,33295,0
2017-04-07,11.09,11.82,11.09,11.44,57174,0
2017-04-10,11.43,11.4591,11.35,11.44,7846,0
2017-04-11,11.4,11.4,11.28,11.3618,1895,0
2017-04-12,11.2917,11.2952,11.2399,11.24,3859,0
2017-04-13,11.2699,11.35,11.18,11.22,11441,0
2017-04-17,11.27,11.27,11.21,11.21,9825,0
2017-04-18,11.18,11.32,11.08,11.14,48263,0
2017-04-19,11.15,11.15,10.95,11.05,69165,0
2017-04-20,11.06,11.13,11.01,11.13,3440,0
2017-04-21,11.09,11.1298,11.04,11.06,4147,0
2017-04-24,11.16,11.2584,11.16,11.2545,5915,0
2017-04-25,11.14,11.19,11.07,11.17,6969,0
2017-04-26,11.16,11.16,10.861,10.9326,21513,0
2017-04-27,11.02,11.09,10.96,10.99,9374,0
2017-04-28,11,11.09,10.95,11.06,5214,0
2017-05-01,11,11.17,11,11.04,14209,0
2017-05-02,11.05,11.16,11.05,11.1,8650,0
2017-05-03,11.1,11.1,10.9732,11.0367,5005,0
2017-05-04,10.98,10.98,10.8801,10.93,4928,0
2017-05-05,10.91,11.0005,10.91,11.0005,12105,0
2017-05-08,10.94,10.97,10.8655,10.915,3383,0
2017-05-09,10.93,11.049,10.93,11,6834,0
2017-05-10,11.11,11.14,11.105,11.13,4636,0
2017-05-11,11.08,11.08,11.08,11.08,241,0
2017-05-12,11.11,11.11,11.09,11.09,3083,0
2017-05-15,11.14,11.304,11.14,11.24,20084,0
2017-05-16,11.15,11.2301,11.15,11.18,2289,0
2017-05-17,11.11,11.11,10.98,10.98,1331,0
2017-05-18,10.79,10.85,10.1,10.75,20786,0
2017-05-19,10.85,10.995,10.85,10.95,2618,0
2017-05-22,11.02,11.03,10.99,10.99,2647,0
2017-05-23,11,11.0102,10.9888,10.9888,978,0
2017-05-24,11.1012,11.19,11.1012,11.19,2800,0
2017-05-25,11.2,11.28,11.11,11.1136,4260,0
2017-05-26,11.14,11.15,11.13,11.1401,2728,0
2017-05-30,11.16,11.16,10.99,11,4222,0
2017-05-31,11,11,10.9,10.9,641,0
2017-06-01,10.97,11.03,10.97,11.01,1253,0
2017-06-02,11.05,11.05,10.96,10.96,5801,0
2017-06-05,11.1,11.17,11.09,11.1,14449,0
2017-06-06,11.21,11.2324,11.14,11.18,5854,0
2017-06-07,11.13,11.18,11.13,11.18,5692,0
2017-06-08,11.21,11.21,11.1684,11.19,2539,0
2017-06-09,11.21,11.21,11.1833,11.2,2162,0
2017-06-12,11.18,11.21,11.1108,11.1764,3570,0
2017-06-13,11.21,11.23,11.18,11.21,9136,0
2017-06-14,11.27,11.34,11.26,11.34,5563,0
2017-06-15,11.18,11.2501,10.94,11.25,15903,0
2017-06-16,11.24,11.33,11.24,11.32,5399,0
2017-06-19,11.35,11.38,11.3,11.33,10997,0
2017-06-20,11.27,11.27,11.17,11.22,5839,0
2017-06-21,11.22,11.2268,11.1267,11.14,6997,0
2017-06-22,11.21,11.3,11.1539,11.25,4000,0
2017-06-23,11.22,11.37,11.21,11.31,5801,0
2017-06-26,11.38,11.489,11.38,11.45,3498,0
2017-06-27,11.4,11.4,11.31,11.318,3692,0
2017-06-28,11.39,11.4501,11.39,11.45,2264,0
2017-06-29,11.37,11.37,11.29,11.34,2537,0
2017-06-30,11.3929,11.42,11.38,11.42,7966,0
2017-07-03,11.45,11.46,11.381,11.4342,1242,0
2017-07-05,11.327,11.3664,11.29,11.3664,1928,0
2017-07-06,11.32,11.34,11.3,11.34,543,0
2017-07-07,11.44,11.48,11.39,11.48,3615,0
2017-07-10,11.32,11.67,11.32,11.615,19087,0
2017-07-11,11.62,11.7,11.62,11.68,1607,0
2017-07-12,11.73,11.81,11.73,11.8,6632,0
2017-07-13,11.7,11.89,11.69,11.875,13936,0
2017-07-14,11.95,12.08,11.95,12.07,9706,0
2017-07-17,11.99,12.162,11.99,12.13,11109,0
2017-07-18,12.15,12.223,12.08,12.1801,8497,0
2017-07-19,12.18,12.1971,12.13,12.159,8550,0
2017-07-20,12.15,12.19,12.111,12.19,1747,0
2017-07-21,12.2,12.2,12.1,12.1,7296,0
2017-07-24,11.98,12.11,11.98,12.11,15097,0
2017-07-25,12.115,12.115,12.06,12.06,1842,0
2017-07-26,12.065,12.14,12.065,12.13,2275,0
2017-07-27,12.17,12.17,12,12.04,7176,0
2017-07-28,11.962,11.97,11.91,11.97,3693,0
2017-07-31,11.9,11.915,11.805,11.88,15011,0
2017-08-01,11.81,11.9056,11.81,11.86,9479,0
2017-08-02,11.87,11.92,11.86,11.86,4201,0
2017-08-03,11.86,11.89,11.86,11.86,4110,0
2017-08-04,11.9,11.9,11.87,11.9,2469,0
2017-08-07,11.759,11.98,11.759,11.98,7600,0
2017-08-08,11.83,12.04,11.83,12.04,6386,0
2017-08-09,11.82,11.9206,11.82,11.9206,3943,0
2017-08-10,11.86,11.86,11.77,11.77,8360,0
2017-08-11,11.71,11.77,11.71,11.77,2283,0
2017-08-14,11.89,11.98,11.86,11.96,4475,0
2017-08-15,11.87,11.99,11.87,11.99,1171,0
2017-08-16,12.01,12.01,11.97,11.97,585,0
2017-08-17,11.93,11.9531,11.8,11.8,4080,0
2017-08-18,11.9,11.91,11.738,11.8387,9035,0
2017-08-21,11.91,11.9979,11.91,11.97,3387,0
2017-08-22,12,12.05,11.9828,12.04,8161,0
2017-08-23,11.92,12.01,11.81,12.01,5297,0
2017-08-24,11.982,12.02,11.982,12.02,701,0
2017-08-25,12.07,12.0885,12.05,12.0885,1846,0
2017-08-28,11.98,12.0218,11.93,11.9898,8506,0
2017-08-29,11.88,11.94,11.88,11.94,674,0
2017-08-30,11.96,12.02,11.93,12.02,4714,0
2017-08-31,11.99,12.02,11.99,12.02,14766,0
2017-09-01,12,12.02,12,12.02,5477,0
2017-09-05,11.9521,12.02,11.83,11.98,15024,0
2017-09-07,11.91,12.07,11.91,12.07,2144,0
2017-09-08,11.894,11.894,11.894,11.894,1000,0
2017-09-11,11.95,12,11.95,12,895,0
2017-09-12,11.94,11.94,11.85,11.8737,2915,0
2017-09-13,11.87,11.88,11.8299,11.83,5086,0
2017-09-14,11.78,11.8201,11.66,11.8,4150,0
2017-09-15,11.81,11.855,11.79,11.85,2019,0
2017-09-18,11.78,11.9021,11.78,11.9,6189,0
2017-09-19,11.88,11.88,11.751,11.78,7200,0
2017-09-20,11.81,11.86,11.8,11.84,2176,0
2017-09-21,11.82,11.8846,11.72,11.8538,8193,0
2017-09-22,11.89,11.9,11.887,11.887,560,0
2017-09-25,11.85,11.85,11.77,11.8435,1608,0
2017-09-26,11.79,11.8,11.6543,11.795,5803,0
2017-09-27,11.67,11.75,11.63,11.65,11022,0
2017-09-28,11.56,11.5804,11.55,11.5601,2491,0
2017-09-29,11.61,11.6689,11.56,11.5894,3260,0
2017-10-02,11.59,11.59,11.5574,11.5574,400,0
2017-10-03,11.55,11.57,11.5336,11.57,3253,0
2017-10-04,11.5611,11.5648,11.55,11.55,1834,0
2017-10-05,11.61,11.6199,11.57,11.58,21891,0
2017-10-06,11.5,11.5221,11.04,11.44,10240,0
2017-10-09,11.3,11.4073,11.3,11.4073,900,0
2017-10-10,11.38,11.38,11.16,11.19,12106,0
2017-10-11,11.18,11.24,11.1457,11.24,10098,0
2017-10-12,11.15,11.17,11.14,11.14,2265,0
2017-10-13,11.1477,11.1477,10.971,11.0192,4161,0
2017-10-16,10.96,10.96,10.72,10.8,19621,0
2017-10-17,10.85,10.965,10.71,10.94,15887,0
2017-10-18,10.89,11,10.88,10.9208,30855,0
2017-10-19,10.92,10.92,10.671,10.9,2017,0
2017-10-20,10.905,10.9228,10.87,10.89,5238,0
2017-10-23,10.71,10.7173,10.62,10.62,16349,0
2017-10-24,10.64,10.8,10.58,10.77,9419,0
2017-10-25,10.7,10.7,10.5455,10.61,6585,0
2017-10-26,10.74,10.74,10.5301,10.5301,2273,0
2017-10-27,10.57,10.58,10.5,10.57,4769,0
2017-10-30,10.5603,10.5603,10.46,10.46,5523,0
2017-10-31,10.54,10.54,10.47,10.48,1543,0
2017-11-01,10.47,10.5,10.41,10.4184,15042,0
2017-11-02,10.41,10.51,10.41,10.51,4546,0
2017-11-03,10.41,10.53,10.21,10.5207,41248,0
2017-11-06,10.4631,10.6699,10.45,10.63,16201,0
2017-11-07,10.739,10.739,10.55,10.61,15371,0
2017-11-08,10.65,10.65,10.55,10.58,9401,0
2017-11-09,10.52,10.5717,10.5,10.54,5326,0
2017-11-10,10.4758,10.51,10.44,10.45,2312,0
