Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.8891,7.9371,7.721,7.825,27804,0
2005-02-28,7.2084,7.6569,6.7437,7.6249,162083,0
2005-03-01,7.5928,7.7689,7.5928,7.7449,51271,0
2005-03-02,7.5446,7.865,7.5446,7.8169,57910,0
2005-03-03,7.5286,7.7608,7.048,7.6087,72888,0
2005-03-04,7.6889,7.9131,7.6808,7.7689,77136,0
2005-03-07,7.833,7.8812,7.7449,7.8091,19262,0
2005-03-08,7.7048,7.8812,7.7048,7.8812,8291,0
2005-03-09,7.9052,7.9052,7.7528,7.8891,24602,0
2005-03-10,7.6969,7.8891,7.6969,7.8169,41285,0
2005-03-11,7.7689,7.873,7.7689,7.8411,25295,0
2005-03-14,7.9131,7.9771,7.865,7.9131,127814,0
2005-03-15,7.961,7.961,7.825,7.849,37474,0
2005-03-16,7.793,7.9371,7.793,7.8411,15671,0
2005-03-17,7.793,8.0093,7.793,7.9371,20283,0
2005-03-18,8.0093,8.4738,7.9131,8.3696,199314,0
2005-03-21,8.2014,8.5939,8.1614,8.5058,105054,0
2005-03-22,8.658,8.7381,8.3696,8.4738,48747,0
2005-03-23,8.4897,8.4977,7.6488,8.2255,89194,0
2005-03-24,8.057,8.2496,8.057,8.2014,24771,0
2005-03-28,8.3055,8.6901,8.2014,8.658,104247,0
2005-03-29,8.6739,8.7381,8.4977,8.5297,114851,0
2005-03-30,8.3936,8.578,8.3696,8.5457,22710,0
2005-03-31,8.6179,8.7381,8.5537,8.7381,37171,0
2005-04-01,8.7861,8.9784,8.4657,8.698,38397,0
2005-04-04,8.7139,8.9623,8.5457,8.8022,93604,0
2005-04-05,8.9623,9.0745,8.8501,9.0745,86826,0
2005-04-06,9.1064,9.1064,8.5457,8.6498,71592,0
2005-04-07,8.8181,8.9463,8.698,8.8902,38294,0
2005-04-08,8.9541,8.9784,8.7941,8.8341,10831,0
2005-04-11,8.8663,9.1706,8.8582,8.9864,54197,0
2005-04-12,9.0504,9.1865,8.5457,8.8582,168672,0
2005-04-13,8.8663,9.1706,8.7301,8.7381,46091,0
2005-04-14,8.7459,8.7459,7.1843,8.0653,300456,0
2005-04-15,7.5446,8.057,7.4085,7.5446,267009,0
2005-04-18,7.5206,7.961,7.4005,7.6488,104260,0
2005-04-19,7.833,7.9771,7.4966,7.7449,32791,0
2005-04-20,7.7689,8.0492,7.7689,7.9371,54964,0
2005-04-21,7.9771,7.9771,7.7689,7.9371,30266,0
2005-04-22,7.9771,7.9771,7.6488,7.7689,52031,0
2005-04-25,7.9851,8.0733,7.721,7.9371,17395,0
2005-04-26,8.1293,8.2816,8.1053,8.1373,49096,0
2005-04-27,8.2735,8.2976,8.1454,8.2174,27839,0
2005-04-28,8.2735,8.2735,8.2255,8.2496,23634,0
2005-04-29,8.2976,8.2976,8.0332,8.0332,28459,0
2005-05-02,8.0093,8.1373,7.8812,7.9851,81228,0
2005-05-03,8.1053,8.4977,7.9692,8.2976,116810,0
2005-05-04,8.4336,8.4336,7.6729,7.7449,107860,0
2005-05-05,7.6729,7.721,7.2884,7.5206,98875,0
2005-05-06,7.3526,7.5206,7.1602,7.5206,119400,0
2005-05-09,7.5608,7.5928,7.2322,7.4966,145163,0
2005-05-10,7.3526,7.4245,7.2084,7.4005,46683,0
2005-05-11,7.3685,7.4005,7.2722,7.3125,26721,0
2005-05-12,7.3765,8.0414,7.3765,7.8011,71071,0
2005-05-13,8.0172,8.0733,7.8169,7.8169,36007,0
2005-05-16,8.0653,8.2014,7.865,7.9291,40944,0
2005-05-17,8.0093,8.0812,7.9692,8.057,27037,0
2005-05-18,8.0653,8.2255,8.0653,8.2255,49435,0
2005-05-19,8.2255,8.3375,8.2094,8.3136,101987,0
2005-05-20,8.3456,8.3456,8.0093,8.3136,17293,0
2005-05-23,8.6821,8.81,8.4497,8.6821,195868,0
2005-05-24,8.7301,8.7381,8.5537,8.7381,31305,0
2005-05-25,8.6419,8.706,8.5297,8.626,26254,0
2005-05-26,8.4977,8.578,8.3375,8.5218,39791,0
2005-05-27,8.5218,8.5457,8.4819,8.5218,34611,0
2005-05-31,8.6179,8.9623,8.6179,8.9463,188265,0
2005-06-01,8.9784,9.3386,8.9541,9.1465,143971,0
2005-06-02,9.4589,9.515,9.1465,9.2107,108023,0
2005-06-03,9.2746,9.2746,8.762,9.1143,53497,0
2005-06-06,9.0986,9.2265,9.0986,9.2265,67070,0
2005-06-07,9.2265,9.2265,9.1305,9.2186,33501,0
2005-06-08,9.2265,9.2265,9.0986,9.1143,31324,0
2005-06-09,9.2265,9.2265,8.8663,9.0986,33452,0
2005-06-10,9.2186,9.2186,9.0824,9.2107,22515,0
2005-06-13,9.1544,9.1706,9.0745,9.1706,48162,0
2005-06-14,9.2186,9.2265,9.1143,9.1465,39195,0
2005-06-15,9.1706,9.1706,9.1465,9.1627,28847,0
2005-06-16,9.1627,9.2107,9.1225,9.2107,18511,0
2005-06-17,9.2344,9.2505,9.1064,9.2505,48310,0
2005-06-20,9.0745,9.3227,9.0745,9.2827,109405,0
2005-06-21,9.3227,9.419,9.2107,9.2265,73780,0
2005-06-22,9.1706,9.3146,8.4819,8.9942,177087,0
2005-06-23,9.1706,9.2426,8.4819,8.666,72301,0
2005-06-24,8.8263,8.8263,8.57,8.578,21205,0
2005-06-27,8.5378,8.5618,7.6087,8.1934,333336,0
2005-06-28,8.0093,8.3936,7.825,8.0014,120808,0
2005-06-29,7.9371,8.4096,7.9371,8.3136,64414,0
2005-06-30,8.1454,8.4416,8.0812,8.1293,47512,0
2005-07-01,8.1534,8.3696,8.1534,8.3696,42085,0
2005-07-05,8.2014,8.5537,7.6569,7.873,152564,0
2005-07-06,7.873,8.1373,7.6488,7.8812,62603,0
2005-07-07,7.6488,7.8812,7.3526,7.7689,97887,0
2005-07-08,7.7689,7.9931,7.7128,7.9531,35110,0
2005-07-11,7.825,7.825,7.5047,7.7289,51958,0
2005-07-12,7.6488,7.9371,7.6488,7.7689,68350,0
2005-07-13,7.9131,8.1133,7.7608,8.1133,28739,0
2005-07-14,8.0093,8.2976,7.8971,8.0733,40861,0
2005-07-15,8.0093,8.2654,8.0093,8.2255,24429,0
2005-07-18,8.4497,8.4497,8.1053,8.1774,40972,0
2005-07-19,8.0894,8.2255,7.833,8.0251,50541,0
2005-07-20,7.793,8.1534,7.6488,8.0653,52968,0
2005-07-21,8.0492,8.2014,7.9291,8.1534,38817,0
2005-07-22,7.793,8.1934,7.793,7.9692,77661,0
2005-07-25,8.1693,8.2255,8.0492,8.1213,92226,0
2005-07-26,8.1213,8.1534,7.9692,8.0653,112081,0
2005-07-27,8.0251,8.1534,7.961,7.961,50204,0
2005-07-28,8.0093,8.0093,7.9052,7.961,138476,0
2005-07-29,7.9531,7.9851,7.857,7.9531,51311,0
2005-08-01,8.0332,8.1534,7.857,8.0251,111747,0
2005-08-02,8.0093,8.1534,8.0093,8.0332,22918,0
2005-08-03,8.0251,8.1534,7.9531,7.961,31119,0
2005-08-04,7.9531,8.0492,7.9452,7.961,18510,0
2005-08-05,8.1774,8.1774,7.8971,7.9052,24633,0
2005-08-08,7.8891,7.9692,7.4966,7.721,143303,0
2005-08-09,7.721,7.9692,7.6808,7.7849,22003,0
2005-08-10,7.6729,7.9931,7.6729,7.8411,40209,0
2005-08-11,7.833,7.9692,7.7528,7.9371,23757,0
2005-08-12,7.7849,7.9371,7.7528,7.9291,11820,0
2005-08-15,7.8011,8.0014,7.7449,7.7528,28642,0
2005-08-16,7.7528,7.8411,7.7128,7.8169,26818,0
2005-08-17,7.833,7.833,7.6488,7.6889,21207,0
2005-08-18,7.9131,7.9131,7.7048,7.7048,30121,0
2005-08-19,7.6327,7.825,7.6327,7.793,12054,0
2005-08-22,7.6488,7.793,7.6488,7.7368,26307,0
2005-08-23,7.6327,7.7849,7.6327,7.6889,26897,0
2005-08-24,7.6488,7.6488,7.3204,7.4085,96577,0
2005-08-25,7.3204,7.4245,7.3204,7.3604,37060,0
2005-08-26,7.3204,7.4245,7.3204,7.3204,21066,0
2005-08-29,7.3204,7.4165,7.2484,7.3444,37798,0
2005-08-30,7.3285,7.3685,7.3204,7.3526,15566,0
2005-08-31,7.3526,7.3526,7.2484,7.2803,76360,0
2005-09-01,7.2484,7.4566,7.2484,7.2964,40645,0
2005-09-02,7.4647,7.5687,7.3204,7.4566,24900,0
2005-09-06,7.2964,7.4245,7.2964,7.3604,38955,0
2005-09-07,7.2803,7.4085,7.2803,7.3604,27719,0
2005-09-08,7.2884,7.4085,7.2884,7.3846,15183,0
2005-09-09,7.4245,7.5127,7.3204,7.4886,43221,0
2005-09-12,7.4805,8.2255,7.4805,8.2014,64627,0
2005-09-13,8.0492,8.2574,8.0492,8.1133,29949,0
2005-09-14,8.3375,8.3696,8.0492,8.1534,32630,0
2005-09-15,8.1454,8.1454,8.0492,8.0733,24122,0
2005-09-16,8.0653,8.1213,7.8891,8.0093,12636,0
2005-09-19,7.9131,8.0014,7.8812,7.9052,15108,0
2005-09-20,7.8971,8.0093,7.5687,7.865,21235,0
2005-09-21,7.825,7.825,7.5766,7.6166,28871,0
2005-09-22,7.5766,7.6007,7.4326,7.5286,19283,0
2005-09-23,7.4647,7.4805,7.3204,7.3765,73939,0
2005-09-26,7.3685,7.3685,7.2803,7.2803,79825,0
2005-09-27,7.2803,7.6488,7.2484,7.2803,46603,0
2005-09-28,7.4886,7.6327,7.2164,7.2803,25825,0
2005-09-29,7.2322,7.6488,7.2084,7.3285,26453,0
2005-09-30,7.2803,7.4165,7.2803,7.3924,21312,0
2005-10-03,7.3526,7.4647,7.2964,7.4005,64226,0
2005-10-04,7.4085,7.6488,7.3685,7.5206,113111,0
2005-10-05,7.4886,7.4886,7.3526,7.4085,31309,0
2005-10-06,7.4085,7.4085,7.2563,7.3045,16419,0
2005-10-07,7.2803,7.4085,7.2563,7.2722,19434,0
2005-10-10,7.2563,7.3045,7.2563,7.2644,31150,0
2005-10-11,7.2563,7.2884,7.2563,7.2722,31526,0
2005-10-12,7.2563,7.2644,7.2084,7.2644,3318,0
2005-10-13,7.2484,7.2484,7.1762,7.1923,18626,0
2005-10-14,7.1682,7.2484,7.0883,7.1682,33416,0
2005-10-17,7.2964,7.3285,7.2402,7.3204,4491,0
2005-10-18,7.2001,7.3444,7.1682,7.2722,9288,0
2005-10-19,7.1523,7.2803,7.1523,7.2084,5206,0
2005-10-20,7.1762,7.6007,7.1762,7.5687,64336,0
2005-10-21,7.6007,8.0414,7.6007,7.873,64744,0
2005-10-24,7.8971,7.9771,7.6808,7.9771,13886,0
2005-10-25,7.6889,7.9931,7.3846,7.7289,9564,0
2005-10-26,7.6488,7.9052,7.6488,7.9052,8134,0
2005-10-27,7.865,7.873,7.7048,7.793,2610,0
2005-10-28,7.6648,7.6648,7.3285,7.4326,18157,0
2005-10-31,7.3204,7.5366,7.3204,7.4966,33105,0
2005-11-01,7.6488,7.6488,7.4165,7.5366,11880,0
2005-11-02,7.5687,7.6087,7.4326,7.5687,19482,0
2005-11-03,7.4966,7.6569,7.4966,7.5366,15138,0
2005-11-04,7.5366,7.7289,7.4966,7.5206,17419,0
2005-11-07,7.5446,7.5446,7.3924,7.4085,19026,0
2005-11-08,7.2803,7.5206,7.2803,7.4566,16618,0
2005-11-09,7.4647,7.4886,7.3526,7.4886,10468,0
2005-11-10,7.4486,7.4566,7.3924,7.4085,20712,0
2005-11-11,7.5446,7.6648,7.4085,7.4886,23296,0
2005-11-14,7.4886,7.4886,7.4486,7.4486,2994,0
2005-11-15,7.4566,7.5206,7.4245,7.4245,4602,0
2005-11-16,7.4245,7.4404,7.3846,7.4165,7012,0
2005-11-17,7.5286,7.5446,7.3363,7.4245,37308,0
2005-11-18,7.4886,7.5446,7.3604,7.4966,31490,0
2005-11-21,7.5446,7.7528,7.5286,7.5608,21190,0
2005-11-22,7.5687,7.7368,7.4966,7.7368,17122,0
2005-11-23,7.793,7.8091,7.721,7.721,8583,0
2005-11-25,7.6648,7.8091,7.4245,7.721,4561,0
2005-11-28,7.6166,7.7528,7.4245,7.5687,64583,0
2005-11-29,7.5286,7.721,7.5286,7.5928,10518,0
2005-11-30,7.5366,7.5848,7.5047,7.5848,2404,0
2005-12-01,7.6969,7.7528,7.3924,7.6166,84622,0
2005-12-02,7.721,7.7528,7.4486,7.6087,32311,0
2005-12-05,7.6087,7.7128,7.5928,7.6488,7068,0
2005-12-06,7.6488,7.825,7.6488,7.7608,36282,0
2005-12-07,7.793,7.833,7.7368,7.8091,46469,0
2005-12-08,7.8091,7.8169,7.6569,7.7528,25733,0
2005-12-09,7.6488,7.8169,7.6488,7.721,24865,0
2005-12-12,7.6488,7.7689,7.6488,7.7528,49170,0
2005-12-13,7.6488,7.7528,7.6488,7.7449,14711,0
2005-12-14,7.7528,7.7528,7.5928,7.6166,54817,0
2005-12-15,7.5446,7.6488,7.3045,7.6249,29581,0
2005-12-16,7.6808,7.6969,7.3526,7.5047,11124,0
2005-12-19,7.6488,7.6488,7.4805,7.5526,19570,0
2005-12-20,7.6327,7.6327,7.1682,7.4085,105746,0
2005-12-21,7.4245,7.5366,7.4245,7.5286,13461,0
2005-12-22,7.5286,7.5286,7.4966,7.5286,11003,0
2005-12-23,7.5526,7.5526,7.5446,7.5446,1509,0
2005-12-27,7.6327,7.7449,7.6166,7.6249,13628,0
2005-12-28,7.5446,7.721,7.5446,7.5848,8658,0
2005-12-29,7.6969,7.7048,7.5928,7.7048,7279,0
2005-12-30,7.7528,7.793,7.5766,7.6488,27088,0
2006-01-03,7.6087,7.6729,7.6087,7.6327,65683,0
2006-01-04,7.6087,7.6249,7.5687,7.6249,97668,0
2006-01-05,7.5687,7.6249,7.5366,7.6166,52308,0
2006-01-06,7.6327,7.8891,7.5687,7.8411,52629,0
2006-01-09,7.8891,8.0733,7.857,8.0492,42940,0
2006-01-10,8.0093,8.1213,7.9931,8.1213,29765,0
2006-01-11,8.0973,8.1934,7.9851,7.9851,29309,0
2006-01-12,8.0014,8.1693,8.0014,8.0492,22810,0
2006-01-13,8.0093,8.1774,8.0093,8.1133,7700,0
2006-01-17,8.1934,8.1934,8.0251,8.1293,22062,0
2006-01-18,8.1854,8.1854,8.1053,8.1213,19272,0
2006-01-19,8.1934,8.2255,8.1373,8.2174,21444,0
2006-01-20,8.2255,8.2255,8.0812,8.1373,15168,0
2006-01-23,8.0812,8.2174,8.0812,8.1614,12659,0
2006-01-24,8.2255,8.2255,8.1614,8.1774,25684,0
2006-01-25,8.2255,8.2976,8.0973,8.1213,82381,0
2006-01-26,8.2014,8.3536,8.1534,8.2255,70091,0
2006-01-27,8.3696,8.3696,8.1293,8.3456,71493,0
2006-01-30,8.4336,9.0184,8.4176,8.9463,255728,0
2006-01-31,8.9463,9.3307,8.8982,8.9784,214584,0
2006-02-01,9.2107,9.627,9.2107,9.4428,88985,0
2006-02-02,9.547,9.651,9.3068,9.539,32071,0
2006-02-03,9.571,9.571,9.2505,9.3227,49125,0
2006-02-06,9.3227,9.3227,8.5537,8.81,142374,0
2006-02-07,8.9223,8.9223,8.8263,8.8741,18490,0
2006-02-08,8.8822,9.2344,8.706,8.7459,19167,0
2006-02-09,8.626,8.81,8.5537,8.7941,30308,0
2006-02-10,8.7139,8.7139,8.4336,8.626,34257,0
2006-02-13,8.3696,8.5457,8.3375,8.5138,52744,0
2006-02-14,8.4416,8.57,8.3696,8.4096,27636,0
2006-02-15,8.4096,8.626,8.3136,8.4096,32988,0
2006-02-16,8.5297,8.626,8.3215,8.626,15990,0
2006-02-17,8.7381,8.9623,8.634,8.9061,24177,0
2006-02-21,9.0986,9.523,9.0665,9.1706,58525,0
2006-02-22,9.2505,9.2505,8.762,8.8501,38139,0
2006-02-23,8.9463,9.1143,8.8341,9.1143,19071,0
2006-02-24,9.1386,9.1386,8.9303,9.0263,22533,0
2006-02-27,8.4897,9.0424,8.4897,8.8181,32992,0
2006-02-28,8.7459,8.77,8.6019,8.634,22641,0
2006-03-01,8.7459,8.8181,8.5939,8.658,48111,0
2006-03-02,8.6498,8.81,8.5537,8.698,45497,0
2006-03-03,8.9223,8.9864,8.4577,8.5457,27050,0
2006-03-06,8.5218,8.5537,8.0894,8.1534,169296,0
2006-03-07,8.1693,8.5939,8.1693,8.3777,37672,0
2006-03-08,8.3696,8.57,8.2415,8.4015,34316,0
2006-03-09,8.3295,8.4256,8.2496,8.3456,5202,0
2006-03-10,8.2816,8.3696,8.2816,8.2976,11008,0
2006-03-13,8.2415,8.3936,8.2415,8.3936,8936,0
2006-03-14,8.2255,8.4176,8.2014,8.3375,11663,0
2006-03-15,8.3696,8.4176,8.3696,8.3696,7980,0
2006-03-16,8.2094,8.698,8.2094,8.578,40427,0
2006-03-17,8.4096,8.5378,8.4096,8.5378,11887,0
2006-03-20,8.3696,8.4897,8.2976,8.4897,36339,0
2006-03-21,8.4336,8.4897,8.4096,8.4897,7001,0
2006-03-22,8.5378,8.706,8.3375,8.3696,24664,0
2006-03-23,8.4497,8.7222,8.4497,8.7222,16339,0
2006-03-24,8.7301,8.7381,8.4497,8.7139,12185,0
2006-03-27,8.626,8.626,8.4497,8.4977,11292,0
2006-03-28,8.4497,8.7301,8.4497,8.6019,8082,0
2006-03-29,8.5297,8.7139,8.4738,8.698,13771,0
2006-03-30,8.5378,8.7381,8.5297,8.7381,18409,0
2006-03-31,8.6901,8.7222,8.5939,8.6739,2696,0
2006-04-03,8.6179,8.7381,8.4738,8.578,24860,0
2006-04-04,8.7222,8.9784,8.6019,8.9463,11280,0
2006-04-05,8.9942,9.0986,8.9942,9.0024,18585,0
2006-04-06,8.9942,9.1706,8.81,8.9702,15678,0
2006-04-07,8.9541,8.9702,8.8501,8.8501,8685,0
2006-04-10,8.8501,8.8501,8.626,8.706,11547,0
2006-04-11,8.6419,8.7782,8.634,8.7782,6146,0
2006-04-12,8.7782,8.7782,8.3777,8.7222,12974,0
2006-04-13,8.6179,8.8501,8.5457,8.7782,9037,0
2006-04-17,8.706,8.8181,8.4897,8.7381,12038,0
2006-04-18,8.5939,8.9463,8.5939,8.9223,16819,0
2006-04-19,8.698,8.9541,8.6097,8.9463,15795,0
2006-04-20,8.762,8.9623,8.762,8.8982,642,0
2006-04-21,8.9541,9.0584,8.8902,8.9784,6189,0
2006-04-24,8.9223,8.9463,8.6498,8.7381,12747,0
2006-04-25,8.8663,8.9942,8.7381,8.9864,8158,0
2006-04-26,8.9942,9.2107,8.9061,9.1785,50753,0
2006-04-27,9.3548,9.659,9.3068,9.4909,39329,0
2006-04-28,9.3227,9.819,9.3227,9.667,32260,0
2006-05-01,9.707,9.707,9.4668,9.475,16784,0
2006-05-02,9.3948,9.419,9.3948,9.4107,19018,0
2006-05-03,9.4668,9.827,9.4428,9.715,28674,0
2006-05-04,9.731,9.827,9.731,9.747,4976,0
2006-05-05,9.827,9.891,9.675,9.843,24351,0
2006-05-08,9.731,9.899,9.659,9.899,8355,0
2006-05-09,9.899,9.923,9.843,9.843,32202,0
2006-05-10,9.731,10.012,9.731,10.012,21586,0
2006-05-11,10.012,10.012,9.619,9.971,14787,0
2006-05-12,10.012,10.012,9.827,9.851,6388,0
2006-05-15,9.948,10.003,9.723,9.723,49279,0
2006-05-16,9.723,9.811,9.651,9.731,61547,0
2006-05-17,9.675,9.747,9.475,9.731,14256,0
2006-05-18,9.835,9.835,9.739,9.795,30716,0
2006-05-19,9.827,9.939,9.739,9.867,19602,0
2006-05-22,9.939,9.939,9.483,9.635,13871,0
2006-05-23,9.475,9.723,9.475,9.651,3571,0
2006-05-24,9.4668,9.587,9.4668,9.547,5493,0
2006-05-25,9.651,9.667,9.4668,9.643,9063,0
2006-05-26,9.539,9.707,9.531,9.611,2835,0
2006-05-30,9.4668,9.563,9.4668,9.4668,15383,0
2006-05-31,9.4668,9.587,9.4107,9.515,29076,0
2006-06-01,9.619,9.619,9.4668,9.507,9450,0
2006-06-02,9.643,9.643,9.4909,9.603,5863,0
2006-06-05,9.483,9.531,9.4668,9.4668,25864,0
2006-06-06,9.571,9.571,9.3307,9.4107,11171,0
2006-06-07,9.547,9.547,9.3386,9.4589,14817,0
2006-06-08,9.4107,9.523,9.3548,9.507,20494,0
2006-06-09,9.3548,9.4988,9.3548,9.4668,686,0
2006-06-12,9.3948,9.483,9.3948,9.4668,5081,0
2006-06-13,9.4668,9.651,9.4027,9.539,53019,0
2006-06-14,9.4428,9.747,9.3948,9.659,20224,0
2006-06-15,9.603,9.651,9.579,9.651,2059,0
2006-06-16,9.4909,9.899,9.4909,9.899,13981,0
2006-06-19,9.731,9.899,9.587,9.803,18750,0
2006-06-20,9.795,9.827,9.763,9.827,3349,0
2006-06-21,9.691,9.827,9.691,9.787,6839,0
2006-06-22,9.707,9.827,9.635,9.779,31046,0
2006-06-23,9.827,9.971,9.563,9.875,29783,0
2006-06-26,9.835,10.052,9.835,10.003,13006,0
2006-06-27,10.052,10.332,9.899,10.332,25600,0
2006-06-28,9.859,10.404,9.859,10.372,131764,0
2006-06-29,10.412,10.556,9.867,10.492,17912,0
2006-06-30,10.556,10.556,10.3,10.412,17109,0
2006-07-03,10.412,10.412,10.252,10.404,6367,0
2006-07-05,10.42,10.532,10.364,10.412,13156,0
2006-07-06,10.532,10.532,10.268,10.372,3342,0
2006-07-07,10.372,10.476,10.196,10.228,16621,0
2006-07-10,10.196,10.38,10.164,10.252,19608,0
2006-07-11,10.204,10.524,10.06,10.18,11310,0
2006-07-12,10.092,10.388,10.084,10.116,13174,0
2006-07-13,10.124,10.196,10.068,10.124,11075,0
2006-07-14,10.084,10.148,9.835,9.979,27119,0
2006-07-17,9.843,9.971,9.715,9.731,19271,0
2006-07-18,9.827,9.827,9.683,9.723,12523,0
2006-07-19,9.715,9.915,9.683,9.811,15242,0
2006-07-20,9.811,9.867,9.795,9.795,4917,0
2006-07-21,9.659,9.731,9.3307,9.4988,50484,0
2006-07-24,9.4589,9.827,9.4589,9.819,22898,0
2006-07-25,9.739,9.819,9.547,9.635,17423,0
2006-07-26,9.483,9.819,9.483,9.715,10731,0
2006-07-27,9.755,9.827,9.651,9.819,18815,0
2006-07-28,9.939,10.06,9.867,10.003,15789,0
2006-07-31,10.14,10.34,9.948,10.324,19299,0
2006-08-01,10.396,10.548,10.372,10.54,19293,0
2006-08-02,10.556,10.556,10.276,10.316,10666,0
2006-08-03,10.268,10.372,10.148,10.26,6654,0
2006-08-04,10.372,10.372,10.236,10.3,10202,0
2006-08-07,10.412,10.524,10.244,10.34,19218,0
2006-08-08,10.468,10.524,10.372,10.524,17537,0
2006-08-09,10.556,10.556,10.14,10.156,15069,0
2006-08-10,10.035,10.092,9.547,9.571,38623,0
2006-08-11,9.515,9.715,9.3227,9.4909,31155,0
2006-08-14,9.571,9.731,9.3548,9.4988,22834,0
2006-08-15,9.4988,9.899,9.4988,9.811,4954,0
2006-08-16,9.875,10.068,9.843,10.068,4346,0
2006-08-17,10.076,10.148,9.723,9.883,14870,0
2006-08-18,9.827,9.891,9.651,9.795,13329,0
2006-08-21,9.843,9.988,9.843,9.971,5317,0
2006-08-22,10.132,10.132,9.875,9.971,12751,0
2006-08-23,10.044,10.044,9.875,10.003,5671,0
2006-08-24,10.044,10.052,9.979,10.044,12412,0
2006-08-25,10.06,10.06,9.955,10.003,2767,0
2006-08-28,9.971,9.971,9.803,9.883,11801,0
2006-08-29,9.948,9.971,9.707,9.763,23310,0
2006-08-30,9.651,9.755,9.587,9.587,14450,0
2006-08-31,9.875,9.875,9.539,9.555,26571,0
2006-09-01,9.659,9.723,9.579,9.635,23763,0
2006-09-05,9.563,9.627,9.555,9.595,11548,0
2006-09-06,9.571,9.619,9.483,9.483,30874,0
2006-09-07,9.475,9.475,9.3948,9.419,16353,0
2006-09-08,9.4668,9.4668,9.2827,9.3788,24312,0
2006-09-11,9.2827,9.3788,9.2827,9.3466,12831,0
2006-09-12,9.3466,9.595,9.3466,9.4909,38364,0
2006-09-13,9.587,9.619,9.507,9.611,18025,0
2006-09-14,9.675,9.739,9.483,9.483,18937,0
2006-09-15,9.611,9.827,9.539,9.635,14105,0
2006-09-18,9.651,9.787,9.651,9.755,23591,0
2006-09-19,9.755,9.755,9.667,9.723,6212,0
2006-09-20,9.667,9.859,9.667,9.859,27126,0
2006-09-21,10.06,10.116,9.835,10.116,21556,0
2006-09-22,10.116,10.116,9.731,10.116,17233,0
2006-09-25,10.212,10.212,10.1,10.196,15695,0
2006-09-26,10.196,10.196,9.899,10.019,16464,0
2006-09-27,9.979,10.188,9.971,10.108,15744,0
2006-09-28,10.019,10.108,9.787,9.988,11151,0
2006-09-29,9.996,10.092,9.996,10.06,7958,0
2006-10-02,10.084,10.196,9.835,10.108,10197,0
2006-10-03,10.124,10.148,9.867,10.1,19058,0
2006-10-04,10.092,10.092,10.019,10.052,4639,0
2006-10-05,9.948,10.132,9.948,10.019,6393,0
2006-10-06,10.052,10.148,10.052,10.124,3502,0
2006-10-09,10.124,10.124,9.891,10.06,11066,0
2006-10-10,9.971,10.052,9.939,10.012,8984,0
2006-10-11,9.899,10.035,9.875,9.996,14328,0
2006-10-12,10.044,10.044,9.867,9.899,16407,0
2006-10-13,10.027,10.084,10.003,10.003,15186,0
2006-10-16,9.923,10.124,9.923,9.948,15396,0
2006-10-17,9.827,9.899,9.827,9.875,12541,0
2006-10-18,9.827,9.899,9.827,9.867,8847,0
2006-10-19,9.899,9.899,9.699,9.835,70816,0
2006-10-20,9.939,9.939,9.851,9.923,7485,0
2006-10-23,9.971,9.971,9.843,9.843,31591,0
2006-10-24,9.915,9.915,9.755,9.827,14893,0
2006-10-25,9.971,9.971,9.755,9.779,20270,0
2006-10-26,9.779,9.811,9.723,9.811,16211,0
2006-10-27,9.883,9.971,9.699,9.731,27300,0
2006-10-30,9.755,9.827,9.755,9.811,11323,0
2006-10-31,9.907,9.923,9.819,9.883,11449,0
2006-11-01,9.883,9.915,9.843,9.891,9985,0
2006-11-02,9.891,9.948,9.755,9.811,67061,0
2006-11-03,9.539,9.571,8.5058,9.0103,498902,0
2006-11-06,8.8422,8.8982,8.57,8.8501,94549,0
2006-11-07,8.8982,8.9864,8.8181,8.9623,21032,0
2006-11-08,9.0103,9.0903,8.9623,8.9702,43639,0
2006-11-09,8.9541,9.0745,8.9541,9.0424,10988,0
2006-11-10,9.0745,9.0986,8.9942,9.0184,16427,0
2006-11-13,8.9784,8.9864,8.9061,8.9223,49591,0
2006-11-14,8.9223,8.9541,8.6901,8.8501,100208,0
2006-11-15,8.8422,8.8422,8.4497,8.5537,173386,0
2006-11-16,8.7139,8.7139,8.3696,8.3936,62061,0
2006-11-17,8.3055,8.4416,8.3055,8.4416,21028,0
2006-11-20,8.3536,8.4096,8.0812,8.3696,92019,0
2006-11-21,8.4497,8.4738,8.2014,8.2334,18476,0
2006-11-22,8.2496,8.3375,8.2255,8.3375,4563,0
2006-11-24,8.2654,8.3215,8.2255,8.2255,7691,0
2006-11-27,8.2415,8.2415,8.0812,8.1614,16019,0
2006-11-28,8.1213,8.2895,8.1213,8.2735,13859,0
2006-11-29,8.2895,8.3055,8.1053,8.1293,25647,0
2006-11-30,8.1934,8.2415,8.1454,8.1614,14164,0
2006-12-01,8.1213,8.2334,8.1213,8.2255,11572,0
2006-12-04,8.2415,8.2415,8.1534,8.2094,13627,0
2006-12-05,8.1774,8.2255,8.1614,8.1934,16996,0
2006-12-06,8.1693,8.2094,8.1534,8.1614,15439,0
2006-12-07,8.1534,8.2415,8.1534,8.2334,71892,0
2006-12-08,8.2094,8.5457,8.2094,8.4497,73954,0
2006-12-11,8.4497,8.4497,8.2816,8.3696,21827,0
2006-12-12,8.5138,8.5138,8.3858,8.4096,33305,0
2006-12-13,8.3696,8.4497,8.3696,8.4416,41075,0
2006-12-14,8.4657,8.658,8.3696,8.634,20234,0
2006-12-15,8.5297,8.6097,8.4096,8.4176,13974,0
2006-12-18,8.4096,8.4738,8.4096,8.4256,7657,0
2006-12-19,8.4497,8.4577,8.4096,8.4256,52776,0
2006-12-20,8.4176,8.5297,8.4096,8.4096,26814,0
2006-12-21,8.4977,8.5378,8.4096,8.4256,14455,0
2006-12-22,8.4977,8.5859,8.4176,8.4416,11980,0
2006-12-26,8.3696,8.4176,8.3696,8.3696,25587,0
2006-12-27,8.3696,8.4015,8.3617,8.3617,21695,0
2006-12-28,8.2816,8.5218,8.2816,8.4497,47846,0
2006-12-29,8.5537,8.6179,8.5297,8.5939,5770,0
2007-01-03,8.4577,8.5537,8.4096,8.4256,25216,0
2007-01-04,8.5058,8.6097,8.4416,8.4977,13820,0
2007-01-05,8.5297,8.5297,8.4819,8.4819,8443,0
2007-01-08,8.4096,8.4657,8.4096,8.4176,24604,0
2007-01-09,8.4176,8.5297,8.4096,8.4256,12328,0
2007-01-10,8.4738,8.4819,8.4096,8.4176,33530,0
2007-01-11,8.4096,8.4497,8.4015,8.4096,16119,0
2007-01-12,8.4738,8.5138,8.3696,8.3777,6353,0
2007-01-16,8.3858,8.4497,8.3696,8.4096,19193,0
2007-01-17,8.3696,8.4497,8.3696,8.4176,35113,0
2007-01-18,8.4497,8.4497,8.3696,8.4256,30008,0
2007-01-19,8.3456,8.4096,8.3295,8.3696,11380,0
2007-01-22,8.4577,8.4577,8.2816,8.2816,21281,0
2007-01-23,8.2976,8.3696,8.2415,8.2895,12777,0
2007-01-24,8.3858,8.4176,8.3696,8.4096,10459,0
2007-01-25,8.4497,8.4497,8.3456,8.3456,15686,0
2007-01-26,8.3136,8.3375,8.2654,8.2735,26052,0
2007-01-29,8.2415,8.2654,8.2255,8.2255,21420,0
2007-01-30,8.1934,8.3295,8.1934,8.2654,37992,0
2007-01-31,8.2094,8.2574,8.1534,8.2255,33672,0
2007-02-01,8.1854,8.2976,8.1854,8.1934,19078,0
2007-02-02,8.2255,8.2255,8.0414,8.0414,41365,0
2007-02-05,8.0492,8.1774,7.9851,8.0014,42878,0
2007-02-06,7.9931,8.0492,7.9771,8.0332,26295,0
2007-02-07,8.0014,8.0492,8.0014,8.0492,19579,0
2007-02-08,8.1373,8.1693,8.0653,8.1133,9586,0
2007-02-09,8.0812,8.1373,8.057,8.0812,32755,0
2007-02-12,8.0653,8.1934,8.0492,8.0812,49641,0
2007-02-13,8.0492,8.0812,7.7368,8.0251,64071,0
2007-02-14,8.0414,8.0492,7.9931,8.0093,43283,0
2007-02-15,8.0093,8.1133,7.9692,8.0251,46894,0
2007-02-16,8.0492,8.0812,8.0093,8.0332,21379,0
2007-02-20,8.0332,8.0414,7.9452,7.9851,25707,0
2007-02-21,7.9692,7.9851,7.9371,7.9452,33665,0
2007-02-22,7.9371,8.1454,7.9371,8.1293,15457,0
2007-02-23,8.1454,8.1454,8.0093,8.0414,13944,0
2007-02-26,8.0414,8.0894,8.0414,8.0812,5191,0
2007-02-27,8.0251,8.0812,8.0093,8.0492,37580,0
2007-02-28,8.0093,8.0653,8.0093,8.0332,40621,0
2007-03-01,8.0973,8.0973,8.0093,8.0812,11792,0
2007-03-02,8.1293,8.1534,8.0093,8.0093,15325,0
2007-03-05,7.721,8.0414,7.6808,7.825,73373,0
2007-03-06,7.6808,7.793,7.5687,7.7849,83632,0
2007-03-07,7.7128,8.2654,7.5446,8.2654,46879,0
2007-03-08,8.2976,8.4096,8.2895,8.3617,12598,0
2007-03-09,8.3055,8.4416,8.2976,8.3536,10129,0
2007-03-12,8.2654,8.4497,8.2255,8.4497,6240,0
2007-03-13,8.4738,8.4738,8.0251,8.1373,11032,0
2007-03-14,8.1133,8.2174,7.7769,8.0172,39279,0
2007-03-15,7.9452,8.1614,7.865,8.0014,8021,0
2007-03-16,8.2496,8.2654,8.0093,8.0414,9175,0
2007-03-19,8.0414,8.2255,8.0414,8.0653,3640,0
2007-03-20,8.0733,8.1774,8.0492,8.1774,4585,0
2007-03-21,8.1213,8.2334,8.1133,8.2334,20796,0
2007-03-22,8.1454,8.7861,8.1454,8.77,22583,0
2007-03-23,8.7381,8.7459,8.6821,8.7459,15677,0
2007-03-26,8.7381,8.7539,8.5297,8.6097,15379,0
2007-03-27,8.5457,8.5457,8.2334,8.2496,6670,0
2007-03-28,8.1934,8.1934,8.0332,8.1293,6747,0
2007-03-29,8.1133,8.2255,8.0733,8.1614,12036,0
2007-03-30,8.1053,8.2094,8.1053,8.1293,9346,0
2007-04-02,8.1934,8.2014,8.057,8.1133,19593,0
2007-04-03,8.0653,8.2976,8.0653,8.2976,6744,0
2007-04-04,8.2976,8.4497,8.2895,8.4497,11866,0
2007-04-05,8.4497,8.4977,8.0733,8.4176,12687,0
2007-04-09,8.3696,8.4015,8.0492,8.1373,7652,0
2007-04-10,8.1934,8.1934,8.0093,8.0093,15182,0
2007-04-11,8.0332,8.057,8.0093,8.0093,8681,0
2007-04-12,8.0093,8.0894,8.0093,8.0332,3067,0
2007-04-13,8.0812,8.0812,8.0172,8.0492,6082,0
2007-04-16,8.0812,8.0812,8.0093,8.0492,19670,0
2007-04-17,8.0812,8.0812,8.0492,8.0812,2059,0
2007-04-18,8.0332,8.0653,8.0251,8.057,8540,0
2007-04-19,8.0812,8.2895,8.0812,8.2735,14539,0
2007-04-20,8.3696,8.3696,8.3055,8.3295,9549,0
2007-04-23,8.3696,8.3936,8.3456,8.3696,6524,0
2007-04-24,8.4096,8.4577,8.3696,8.3696,6074,0
2007-04-25,8.4497,8.4897,8.3936,8.4819,9988,0
2007-04-26,8.4977,8.4977,8.4416,8.4819,8663,0
2007-04-27,8.634,8.8501,8.6179,8.8263,51113,0
2007-04-30,8.8501,9.1785,8.8501,9.0504,34106,0
2007-05-01,9.0986,9.1386,8.9864,9.0263,17176,0
2007-05-02,8.9463,9.1386,8.8902,8.8902,17315,0
2007-05-03,8.9223,8.9223,8.8501,8.9223,7006,0
2007-05-04,8.8501,8.9223,8.7139,8.7301,38037,0
2007-05-07,8.6739,8.6739,8.4256,8.4336,10732,0
2007-05-08,8.3696,8.3696,8.0812,8.1774,26715,0
2007-05-09,8.1774,8.2895,8.0733,8.1053,16302,0
2007-05-10,8.1534,8.3375,8.1534,8.3375,8133,0
2007-05-11,7.2803,8.5218,7.2803,8.2654,5837,0
2007-05-14,8.1934,8.2654,8.0332,8.1373,12640,0
2007-05-15,8.2976,8.2976,8.2094,8.2654,24732,0
2007-05-16,8.2174,8.5939,8.2094,8.3696,55066,0
2007-05-17,8.3696,8.3858,8.2654,8.2735,34170,0
2007-05-18,8.4416,8.5297,8.2735,8.4497,48823,0
2007-05-21,8.3215,8.4977,8.2334,8.4176,16103,0
2007-05-22,8.5058,8.5138,8.2735,8.4897,21756,0
2007-05-23,8.4897,8.5378,8.4738,8.4738,19889,0
2007-05-24,7.9692,8.4738,7.9692,8.2014,53637,0
2007-05-25,8.1454,8.1534,8.0733,8.1053,24986,0
2007-05-29,8.1213,8.1213,7.961,7.961,30960,0
2007-05-30,8.0251,8.1293,7.9771,8.1213,26028,0
2007-05-31,8.2496,8.3696,8.2496,8.3215,26142,0
2007-06-01,8.3696,8.4256,8.0812,8.0812,26958,0
2007-06-04,8.0093,8.1213,8.0093,8.0172,7352,0
2007-06-05,8.0492,8.0812,8.0492,8.057,35237,0
2007-06-06,8.0492,8.057,8.0492,8.0492,21578,0
2007-06-07,8.0894,8.1213,8.0251,8.0492,9449,0
2007-06-08,8.0492,8.0653,8.0492,8.0492,8926,0
2007-06-11,8.0653,8.0973,7.9851,8.0894,75298,0
2007-06-12,8.0492,8.057,8.0093,8.0093,6935,0
2007-06-13,8.0251,8.0251,7.9531,8.0093,51077,0
2007-06-14,8.0172,8.0251,7.961,8.0172,11324,0
2007-06-15,8.0251,8.0492,8.0093,8.0332,29138,0
2007-06-18,8.0414,8.0414,7.9692,8.0172,17570,0
2007-06-19,8.0251,8.0251,7.9851,8.0093,41110,0
2007-06-20,8.0093,8.0653,7.9531,8.0093,51720,0
2007-06-21,8.0093,8.0093,7.9371,7.9692,15293,0
2007-06-22,7.9452,8.0492,7.9452,8.0332,24887,0
2007-06-25,8.0332,8.057,8.0014,8.0093,13527,0
2007-06-26,8.0332,8.0332,7.849,7.849,31742,0
2007-06-27,7.833,7.9531,7.825,7.8812,4703,0
2007-06-28,7.8812,7.8812,7.825,7.833,13825,0
2007-06-29,7.825,7.849,7.8091,7.825,13303,0
2007-07-02,7.825,8.0093,7.825,8.0093,10962,0
2007-07-03,7.873,7.9052,7.8411,7.865,14314,0
2007-07-05,7.857,7.8971,7.825,7.8971,9193,0
2007-07-06,7.8169,7.873,7.8091,7.873,5497,0
2007-07-09,7.873,7.8971,7.8411,7.8812,11662,0
2007-07-10,7.873,7.9052,7.857,7.873,9580,0
2007-07-11,7.793,7.9531,7.793,7.849,30169,0
2007-07-12,7.825,7.9771,7.825,7.921,14373,0
2007-07-13,7.8971,7.9371,7.8812,7.8971,6315,0
2007-07-16,7.865,7.921,7.825,7.8411,29351,0
2007-07-17,7.8891,7.8891,7.825,7.857,6895,0
2007-07-18,7.825,7.865,7.8011,7.825,21839,0
2007-07-19,7.8011,7.9131,7.5687,7.7128,78775,0
2007-07-20,7.7528,7.849,7.5687,7.6488,21688,0
2007-07-23,7.6808,7.6969,7.4085,7.5286,45630,0
2007-07-24,7.4647,7.5127,7.3285,7.4085,54706,0
2007-07-25,7.4647,7.4647,7.136,7.2644,29905,0
2007-07-26,7.2084,7.3363,6.9119,7.2884,76032,0
2007-07-27,7.2001,7.2884,7.072,7.1843,39867,0
2007-07-30,7.2084,7.3604,6.7838,7.0962,117768,0
2007-07-31,7.1043,7.2164,6.9921,6.9921,16041,0
2007-08-01,6.9519,6.968,6.7517,6.7838,107115,0
2007-08-02,6.7838,6.88,6.4875,6.5356,138645,0
2007-08-03,6.5515,6.5596,6.2792,6.3673,229028,0
2007-08-06,6.4794,6.5356,6.4474,6.4794,161992,0
2007-08-07,6.5277,6.6797,6.223,6.4794,74472,0
2007-08-08,6.5434,6.6316,6.4154,6.5515,206870,0
2007-08-09,6.5515,6.6957,6.3353,6.5194,52382,0
2007-08-10,6.5277,6.5277,6.135,6.3353,54400,0
2007-08-13,6.3914,6.4634,6.2392,6.2473,12741,0
2007-08-14,6.223,6.5034,6.223,6.4154,13942,0
2007-08-15,6.4074,6.4875,6.223,6.4074,55271,0
2007-08-16,6.2711,6.4074,6.2711,6.4074,4943,0
2007-08-17,6.4154,6.4474,6.1913,6.2711,18726,0
2007-08-20,6.3113,6.3673,6.127,6.127,15607,0
2007-08-21,6.1913,6.2311,5.9267,6.047,73833,0
2007-08-22,5.9667,6.0951,5.9667,6.039,73052,0
2007-08-23,6.103,6.3914,5.8227,6.2073,65945,0
2007-08-24,6.2473,6.2473,6.1991,6.2311,2472,0
2007-08-27,6.1751,6.7998,6.1751,6.7358,14532,0
2007-08-28,6.7277,6.7358,6.3753,6.4954,11381,0
2007-08-29,6.4875,6.5515,6.4555,6.5114,2885,0
2007-08-30,6.5515,6.7517,6.5515,6.7035,12502,0
2007-08-31,6.8398,6.9359,6.8398,6.872,8790,0
2007-09-04,6.8079,7.1843,6.8079,6.9199,7430,0
2007-09-05,6.976,7.072,6.9359,6.9921,21038,0
2007-09-06,7.0801,7.0801,6.9842,6.9842,19235,0
2007-09-07,6.9842,7.0321,6.9199,6.9599,8926,0
2007-09-10,6.88,6.88,6.5277,6.6477,8042,0
2007-09-11,6.6636,6.7277,6.5277,6.5277,18660,0
2007-09-12,6.5277,6.5277,6.3833,6.4794,11544,0
2007-09-13,6.4074,6.5515,6.4074,6.5515,7561,0
2007-09-14,6.4555,6.6477,6.4555,6.5596,7363,0
2007-09-17,6.5755,6.5835,6.4875,6.5034,4910,0
2007-09-18,6.5356,6.7358,6.5356,6.7358,28600,0
2007-09-19,6.7517,6.7998,6.6878,6.7517,11124,0
2007-09-20,6.7277,6.872,6.7117,6.7678,25468,0
2007-09-21,6.7678,6.7678,6.7437,6.7437,3159,0
2007-09-24,6.8239,6.9279,6.6237,6.7358,27055,0
2007-09-25,6.7358,6.7358,6.1591,6.5034,103914,0
2007-09-26,6.5916,6.7358,6.3274,6.4794,32396,0
2007-09-27,6.4794,6.7437,6.3993,6.6396,14901,0
2007-09-28,6.3753,6.7358,6.3432,6.7117,60640,0
2007-10-01,6.6636,6.9119,6.6636,6.8959,29653,0
2007-10-02,6.872,6.9119,6.6717,6.7917,34474,0
2007-10-03,6.7838,6.7838,6.6316,6.7197,13989,0
2007-10-04,6.6957,6.6957,6.5356,6.5916,62813,0
2007-10-05,6.6797,6.7998,6.6396,6.7678,17767,0
2007-10-08,6.5916,6.7358,6.5194,6.6957,13749,0
2007-10-09,6.6878,6.6957,6.4394,6.5755,35553,0
2007-10-10,6.5996,6.7197,6.5916,6.6957,19168,0
2007-10-11,6.6957,6.6957,6.6075,6.6717,4943,0
2007-10-12,6.6957,6.7358,6.6717,6.6957,7072,0
2007-10-15,6.6957,6.7197,6.6556,6.6636,12141,0
2007-10-16,6.6396,6.7117,6.4474,6.6075,46021,0
2007-10-17,6.6075,6.6477,6.5515,6.5515,13599,0
2007-10-18,6.5515,6.5996,6.5194,6.5194,17209,0
2007-10-19,6.5515,6.5515,6.4154,6.5434,8949,0
2007-10-22,6.5515,6.5996,6.2792,6.3353,11124,0
2007-10-23,6.3592,6.3673,6.2711,6.3432,10003,0
2007-10-24,6.3113,6.5034,6.3113,6.3353,9598,0
2007-10-25,6.3592,6.3673,6.135,6.1591,25719,0
2007-10-26,6.1913,6.2311,6.047,6.0788,10136,0
2007-10-29,6.1431,6.1431,5.9667,5.9667,60273,0
2007-10-30,6.0069,6.0549,6.0069,6.0309,15842,0
2007-10-31,6.135,6.135,6.0229,6.039,9290,0
2007-11-01,6.0628,6.1751,6.0628,6.1511,21046,0
2007-11-02,6.0788,6.127,5.9667,6.127,82604,0
2007-11-05,6.127,6.127,5.8388,5.9667,13684,0
2007-11-06,5.9749,5.9749,5.6705,5.7265,94156,0
2007-11-07,5.6786,5.6786,5.4623,5.6063,52524,0
2007-11-08,5.6063,5.6146,5.4623,5.5344,107566,0
2007-11-09,5.5344,5.5743,5.5344,5.5423,44161,0
2007-11-12,5.5184,5.8308,5.5184,5.8308,153774,0
2007-11-13,5.8227,5.8867,5.7666,5.7666,21178,0
2007-11-14,5.7507,5.8949,5.7507,5.8707,39115,0
2007-11-15,5.8707,5.8949,5.6786,5.8227,13274,0
2007-11-16,5.8867,5.8949,5.8547,5.8627,12921,0
2007-11-19,5.8308,5.8627,5.5344,5.5344,52719,0
2007-11-20,5.4544,5.8949,5.4544,5.8066,20433,0
2007-11-21,5.7585,5.7585,5.4063,5.5104,14985,0
2007-11-23,5.4943,5.8547,5.4943,5.6465,4260,0
2007-11-26,5.6624,5.6624,5.4143,5.4303,17086,0
2007-11-27,5.4704,5.4782,5.3181,5.3181,25131,0
2007-11-28,5.3181,5.5904,5.3181,5.4782,8095,0
2007-11-29,5.4544,5.6063,5.4461,5.4461,3447,0
2007-11-30,5.4862,5.5184,5.342,5.3661,15183,0
2007-12-03,5.3903,5.4704,5.3181,5.3503,30266,0
2007-12-04,5.4063,5.4063,5.278,5.3261,57956,0
2007-12-05,5.3503,5.4223,5.3181,5.3261,20464,0
2007-12-06,5.3261,5.3261,5.246,5.246,18651,0
2007-12-07,5.1899,5.4461,5.1899,5.3342,17740,0
2007-12-10,5.3583,5.4063,5.262,5.4063,11280,0
2007-12-11,5.3903,5.4461,5.246,5.294,15824,0
2007-12-12,5.2701,5.2701,5.1499,5.1579,14653,0
2007-12-13,5.1418,5.1658,5.1338,5.1338,15278,0
2007-12-14,5.1017,5.1017,4.9177,4.9497,19736,0
2007-12-17,4.9497,5.0859,4.9497,5.0458,6058,0
2007-12-18,4.9417,5.0057,4.9417,4.9497,12472,0
2007-12-19,4.9738,5.0217,4.9576,5.0139,6293,0
2007-12-20,5.0217,5.0217,4.8855,4.9657,17632,0
2007-12-21,4.9977,5.0057,4.9576,4.9738,28177,0
2007-12-24,4.9897,5.0139,4.9497,4.9497,10025,0
2007-12-26,5.0057,5.0057,4.9738,5.0057,12262,0
2007-12-27,4.9497,5.0057,4.8777,4.9497,70947,0
2007-12-28,4.9497,4.9897,4.9257,4.9738,52089,0
2007-12-31,5.0057,5.278,4.9897,5.262,38839,0
2008-01-02,5.278,5.6786,5.278,5.6063,11324,0
2008-01-03,5.6306,5.6786,5.6306,5.6786,5357,0
2008-01-04,5.4862,5.5585,5.4623,5.5585,8741,0
2008-01-07,5.4862,5.7747,5.4461,5.7585,9187,0
2008-01-08,5.7426,5.7825,5.5344,5.5344,7169,0
2008-01-09,5.5423,5.5504,5.294,5.294,6453,0
2008-01-10,5.342,5.6225,5.342,5.3903,2610,0
2008-01-11,5.3181,5.3903,4.9177,5.0057,14422,0
2008-01-14,5.294,5.294,4.9897,5.1017,5234,0
2008-01-15,5.0378,5.2141,4.8455,5.0859,33063,0
2008-01-16,5.3821,5.4223,5.0296,5.4223,5219,0
2008-01-17,5.3102,5.4143,5.1259,5.2299,13579,0
2008-01-18,5.246,5.2701,5.0619,5.0697,16578,0
2008-01-22,4.9738,5.2541,4.9576,5.0378,27897,0
2008-01-23,5.2061,5.278,4.8855,5.246,15726,0
2008-01-24,5.246,5.5264,5.0057,5.374,168080,0
2008-01-25,5.374,5.5264,5.3503,5.4623,13048,0
2008-01-28,5.4303,5.5264,5.374,5.4063,19074,0
2008-01-29,5.4303,5.4943,5.3983,5.4303,25272,0
2008-01-30,5.4223,5.4862,5.3983,5.4063,11398,0
2008-01-31,5.3583,5.4143,5.0778,5.3261,20053,0
2008-02-01,5.278,5.4623,5.0619,5.0619,177841,0
2008-02-04,5.278,5.4223,5.1658,5.278,14696,0
2008-02-05,5.246,5.3102,5.1259,5.1259,26686,0
2008-02-06,5.1017,5.2541,5.1017,5.1499,10988,0
2008-02-07,5.1579,5.1579,4.8216,5.1017,44893,0
2008-02-08,5.1259,5.2701,5.0296,5.0296,34442,0
2008-02-11,5.1658,5.3661,5.0938,5.174,66774,0
2008-02-12,5.198,5.2701,5.118,5.1658,5097,0
2008-02-13,5.1338,5.2141,5.1338,5.1418,3021,0
2008-02-14,5.1499,5.2299,5.1418,5.1418,9063,0
2008-02-15,5.1418,5.278,5.0619,5.0619,52649,0
2008-02-19,5.174,5.2701,5.1099,5.1899,19629,0
2008-02-20,5.246,5.2701,5.198,5.262,24035,0
2008-02-21,5.4943,5.5104,5.262,5.4223,37056,0
2008-02-22,5.3661,5.4063,5.3342,5.374,4949,0
2008-02-25,5.3583,5.4063,5.3181,5.3903,10646,0
2008-02-26,5.3903,5.3903,5.3102,5.3181,10437,0
2008-02-27,5.3261,5.374,5.3261,5.374,5493,0
2008-02-28,5.3181,5.3903,5.278,5.278,14344,0
2008-02-29,5.3181,5.3661,5.2141,5.3342,9200,0
2008-03-03,5.3181,5.3181,5.2061,5.2379,15273,0
2008-03-04,5.198,5.198,5.0859,5.118,25134,0
2008-03-05,5.1017,5.1658,5.0619,5.0859,19296,0
2008-03-06,5.1099,5.1099,4.8377,4.8616,14048,0
2008-03-07,4.8296,4.8855,4.8055,4.8695,12567,0
2008-03-10,5.0458,5.0458,4.7656,4.7656,31199,0
2008-03-11,5.0539,5.0539,4.6214,4.6853,28568,0
2008-03-12,4.7415,5.0057,4.6933,4.6933,41742,0
2008-03-13,4.4291,4.9657,4.4291,4.6853,32487,0
2008-03-14,4.6294,4.6294,4.445,4.5972,28615,0
2008-03-17,4.469,4.5172,4.2689,4.3329,36205,0
2008-03-18,4.4213,4.9897,4.3571,4.6214,21749,0
2008-03-19,4.6374,5.0296,4.3649,4.4852,41439,0
2008-03-20,4.4771,4.6533,4.4771,4.5092,28703,0
2008-03-24,4.445,4.8455,4.4291,4.4531,26181,0
2008-03-25,4.5011,4.7336,4.5011,4.7336,10506,0
2008-03-26,4.7656,4.7656,4.405,4.405,44292,0
2008-03-27,4.5652,4.7094,4.5652,4.7094,11068,0
2008-03-28,4.6053,4.7014,4.469,4.5891,21460,0
2008-03-31,4.6053,4.9177,4.405,4.4932,20075,0
2008-04-01,4.4531,4.5412,4.405,4.405,168291,0
2008-04-02,4.469,4.6533,4.445,4.5891,7416,0
2008-04-03,4.5491,4.5812,4.3731,4.4852,13548,0
2008-04-04,4.5172,4.5812,4.4852,4.4852,6715,0
2008-04-07,4.4852,4.5172,4.3731,4.4291,24343,0
2008-04-08,4.381,4.5011,4.381,4.445,29237,0
2008-04-09,4.3971,4.4371,4.3649,4.381,42871,0
2008-04-10,4.3731,4.445,4.3649,4.3971,46394,0
2008-04-11,4.3731,4.7014,4.3731,4.445,13541,0
2008-04-14,4.4291,4.7094,4.4291,4.4531,21098,0
2008-04-15,4.445,4.7254,4.445,4.4531,13065,0
2008-04-16,4.3731,4.6454,4.3731,4.445,12519,0
2008-04-17,4.445,4.6053,4.3971,4.445,21053,0
2008-04-18,4.445,4.5652,4.445,4.5011,8148,0
2008-04-21,4.5253,4.5253,4.2849,4.5011,89123,0
2008-04-22,4.5733,4.5891,4.445,4.445,4258,0
2008-04-23,4.6134,4.6853,4.445,4.5972,8973,0
2008-04-24,4.6933,4.6933,4.3649,4.405,182072,0
2008-04-25,4.4852,4.5573,4.445,4.445,4396,0
2008-04-28,4.445,4.6134,4.445,4.6134,7883,0
2008-04-29,4.6853,4.6853,4.5172,4.5972,24247,0
2008-04-30,4.5412,4.7014,4.5092,4.6374,14214,0
2008-05-01,4.6374,4.6853,4.6374,4.6853,9063,0
2008-05-02,4.7094,4.7094,4.5812,4.6933,13324,0
2008-05-05,4.6853,4.7014,4.6214,4.6694,9601,0
2008-05-06,4.6612,4.7176,4.6294,4.7094,12087,0
2008-05-07,4.7176,5.0296,4.6612,4.9977,35356,0
2008-05-08,5.0139,5.0697,4.9497,5.0458,17149,0
2008-05-09,5.0057,5.0057,4.7656,4.9417,6043,0
2008-05-12,4.9738,5.0539,4.9738,5.0539,1372,0
2008-05-13,4.9657,5.246,4.9657,5.246,14743,0
2008-05-14,4.8616,5.4862,4.8616,5.2701,22250,0
2008-05-15,5.374,5.374,5.0859,5.2299,27540,0
2008-05-16,5.222,5.2299,5.0938,5.198,3983,0
2008-05-19,5.2299,5.3261,5.182,5.246,5627,0
2008-05-20,5.2299,5.286,5.0938,5.278,11222,0
2008-05-21,5.1338,5.246,5.1017,5.246,27606,0
2008-05-22,5.1259,5.222,5.1017,5.198,4806,0
2008-05-23,5.278,5.278,5.0619,5.198,5988,0
2008-05-27,5.1017,5.246,5.0378,5.0458,31977,0
2008-05-28,5.0619,5.1579,5.0378,5.118,20456,0
2008-05-29,5.0458,5.198,5.0458,5.0778,9063,0
2008-05-30,5.182,5.198,5.0778,5.0778,15973,0
2008-06-02,5.0539,5.1579,5.0458,5.0859,10644,0
2008-06-03,5.0938,5.0938,5.0378,5.0697,5770,0
2008-06-04,5.0217,5.0458,4.9818,4.9818,35052,0
2008-06-05,4.9497,4.9576,4.5412,4.6774,28611,0
2008-06-06,4.5972,4.7894,4.4771,4.6214,9094,0
2008-06-09,4.5491,4.5972,4.5491,4.5491,41017,0
2008-06-10,4.5491,4.5733,4.5253,4.5333,19312,0
2008-06-11,4.5491,4.6612,4.5172,4.5891,38885,0
2008-06-12,4.5891,4.5891,4.5891,4.5891,1195,0
2008-06-13,4.6853,4.6853,4.5491,4.5733,5453,0
2008-06-16,4.6374,4.6374,4.4771,4.5011,6859,0
2008-06-17,4.4852,4.5253,4.4771,4.4932,8866,0
2008-06-18,4.469,4.5172,4.445,4.445,10608,0
2008-06-19,4.445,4.469,4.4291,4.4291,16496,0
2008-06-20,4.6374,4.6454,4.2208,4.2849,302637,0
2008-06-23,4.349,4.389,4.301,4.301,13048,0
2008-06-24,4.3329,4.3649,4.1489,4.1489,9486,0
2008-06-25,4.2208,4.405,4.2208,4.3649,32253,0
2008-06-26,4.261,4.261,4.1648,4.1888,7569,0
2008-06-27,4.2208,4.3169,4.0767,4.1969,4806,0
2008-06-30,4.2448,4.261,3.7083,3.7083,19427,0
2008-07-01,3.7482,3.8604,3.7083,3.7482,9519,0
2008-07-02,3.6841,3.8123,3.6521,3.7803,7424,0
2008-07-03,3.7324,3.8044,3.6922,3.7243,3708,0
2008-07-07,4.0527,4.1086,3.6841,3.6841,9554,0
2008-07-08,3.6762,3.6762,3.3158,3.6363,31005,0
2008-07-09,3.5241,3.6841,3.5241,3.6363,4710,0
2008-07-10,3.5561,3.7083,3.5561,3.6443,21770,0
2008-07-11,3.492,3.54,3.348,3.4359,8763,0
2008-07-14,3.3958,3.8604,3.348,3.3559,9264,0
2008-07-15,3.348,3.4119,3.348,3.4039,5546,0
2008-07-16,3.3559,3.484,3.3559,3.484,8571,0
2008-07-17,3.6202,3.9167,3.588,3.588,8035,0
2008-07-18,3.6682,3.6682,3.492,3.492,59082,0
2008-07-21,3.452,3.5722,3.452,3.5641,29912,0
2008-07-22,3.468,3.5641,3.468,3.532,11398,0
2008-07-23,3.532,3.54,3.516,3.5241,59667,0
2008-07-24,3.54,3.548,3.54,3.548,274,0
2008-07-25,3.5561,3.7243,3.5561,3.6762,38321,0
2008-07-28,3.7164,3.7724,3.7164,3.7243,5973,0
2008-07-29,3.7482,3.8123,3.7243,3.7482,6620,0
2008-07-30,3.7563,3.7884,3.7482,3.7884,3983,0
2008-07-31,3.8284,3.9645,3.8284,3.9645,15795,0
2008-08-01,4.1489,4.261,4.1168,4.1808,12342,0
2008-08-04,4.2048,4.2128,4.1007,4.1086,5793,0
2008-08-05,3.9325,4.1808,3.9325,4.1489,1670,0
2008-08-06,4.2289,4.261,4.2289,4.261,3475,0
2008-08-07,4.3571,4.3571,4.3571,4.3571,137,0
2008-08-08,4.3169,4.3409,4.0926,4.3409,10162,0
2008-08-11,4.141,4.4932,4.141,4.4531,7203,0
2008-08-12,4.5333,4.6134,4.5253,4.5812,3091,0
2008-08-13,4.405,4.5333,4.405,4.5333,5047,0
2008-08-14,4.445,4.445,4.445,4.445,267,0
2008-08-15,4.4771,4.4771,4.445,4.445,2628,0
2008-08-18,4.445,4.4611,4.445,4.445,3473,0
2008-08-19,4.4291,4.4291,4.405,4.4131,4367,0
2008-08-20,4.4531,4.5092,4.445,4.5092,4534,0
2008-08-21,4.5172,4.5172,4.5092,4.5172,6180,0
2008-08-22,4.5172,4.5172,4.4932,4.5172,651,0
2008-08-25,4.5491,4.5891,4.5333,4.5333,1100,0
2008-08-26,4.4371,4.5333,4.4291,4.5253,1100,0
2008-08-27,4.4932,4.5333,4.445,4.445,7554,0
2008-08-28,4.5253,4.5253,4.445,4.445,559,0
2008-08-29,4.4131,4.4852,4.381,4.4611,2053,0
2008-09-02,4.4852,4.4852,4.4852,4.4852,274,0
2008-09-03,4.5333,4.5652,4.5333,4.5491,707,0
2008-09-05,4.6053,4.6053,4.6053,4.6053,274,0
2008-09-08,4.5172,4.5172,4.5172,4.5172,169,0
2008-09-09,4.5172,4.5172,4.5172,4.5172,994,0
2008-09-10,4.389,4.3971,4.2929,4.3649,13325,0
2008-09-11,4.405,4.405,4.405,4.405,3878,0
2008-09-12,4.445,4.445,4.3329,4.405,11003,0
2008-09-15,4.141,4.141,3.484,3.7724,10335,0
2008-09-16,3.7724,3.8123,3.7724,3.8044,4351,0
2008-09-17,3.7803,4.0926,3.7724,4.0926,10300,0
2008-09-18,4.0205,4.3971,4.0045,4.0447,5262,0
2008-09-19,4.0126,4.0685,4.0045,4.0685,709,0
2008-09-22,3.8845,3.9486,3.7884,3.7884,10576,0
2008-09-23,3.7724,3.8044,3.6443,3.8044,14670,0
2008-09-24,3.7964,3.7964,3.7724,3.7884,6453,0
2008-09-25,3.7884,4.0527,3.7884,3.7884,3364,0
2008-09-26,3.7803,3.9167,3.7724,3.9167,35296,0
2008-09-29,3.7803,3.7803,3.6122,3.6122,13005,0
2008-09-30,3.6041,4.0527,3.5001,3.6841,8694,0
2008-10-01,3.7243,3.7243,3.7243,3.7243,207,0
2008-10-02,3.7482,3.7482,3.7482,3.7482,5151,0
2008-10-03,3.6443,3.6443,3.4601,3.6363,6304,0
2008-10-06,3.6443,3.6443,3.348,3.364,35971,0
2008-10-07,3.348,3.348,3.348,3.348,9510,0
2008-10-08,3.348,3.348,3.0435,3.0435,6702,0
2008-10-09,3.0435,3.0435,3.0435,3.0435,660,0
2008-10-10,2.9634,2.9634,2.3707,2.6271,22594,0
2008-10-13,2.6271,3.0275,2.611,2.6673,48835,0
2008-10-14,2.8194,3.0115,2.6589,2.7471,33107,0
2008-10-15,2.6673,2.6673,2.3628,2.5389,26181,0
2008-10-16,2.3707,2.3788,2.1143,2.3628,30027,0
2008-10-17,2.4028,2.467,2.2506,2.3146,6252,0
2008-10-20,2.2025,2.4509,2.1866,2.3386,18548,0
2008-10-21,2.3468,2.3946,2.3386,2.3707,7897,0
2008-10-22,2.3468,2.3468,2.1945,2.2267,9620,0
2008-10-23,2.0424,2.2827,2.0424,2.1945,37916,0
2008-10-24,1.8743,2.1784,1.8743,2.1625,38317,0
2008-10-27,2.2185,2.2346,1.858,1.9464,49556,0
2008-10-28,1.5618,1.9623,1.4659,1.858,89054,0
2008-10-29,1.674,1.9623,1.674,1.9383,2335,0
2008-10-30,1.8902,1.9301,1.8902,1.8902,7409,0
2008-10-31,1.8422,2.2586,1.8422,2.1945,19613,0
2008-11-03,2.1064,2.1866,2.0905,2.1866,15245,0
2008-11-04,2.2185,2.3867,2.1866,2.3867,4120,0
2008-11-05,2.3386,2.4749,2.3386,2.4749,3062,0
2008-11-06,2.467,2.8834,2.2185,2.2185,8166,0
2008-11-07,2.2185,2.2506,2.2185,2.2185,4534,0
2008-11-10,2.1784,2.1784,2.0985,2.0985,3708,0
2008-11-11,2.0985,2.2827,2.0905,2.2025,18863,0
2008-11-12,2.1866,2.2104,2.1866,2.1866,24171,0
2008-11-13,2.1225,2.3066,1.8981,1.9301,6158,0
2008-11-14,1.9542,1.9542,1.858,1.8902,11221,0
2008-11-17,1.9464,1.9464,1.8981,1.8981,3177,0
2008-11-18,1.9141,2.1064,1.9141,2.1064,6043,0
2008-11-19,2.0262,2.0424,1.9301,2.0424,11607,0
2008-11-20,1.866,1.9943,1.8261,1.9062,21226,0
2008-11-21,1.8823,1.8823,1.5137,1.8181,43196,0
2008-11-24,1.77,1.7862,1.69,1.7862,23224,0
2008-11-25,1.674,1.8743,1.6419,1.6419,10527,0
2008-11-26,1.8181,1.8181,1.7219,1.7461,13324,0
2008-11-28,1.6579,1.714,1.5618,1.674,11948,0
2008-12-01,1.6099,1.762,1.6099,1.762,4260,0
2008-12-02,1.7059,1.7461,1.7059,1.7461,5121,0
2008-12-03,1.7461,1.7461,1.674,1.674,13899,0
2008-12-05,1.674,1.762,1.674,1.7461,9303,0
2008-12-08,1.6419,1.7219,1.5297,1.5458,73637,0
2008-12-09,1.5618,1.8101,1.5297,1.8101,23208,0
2008-12-10,1.7461,2.1866,1.7461,1.8823,17075,0
2008-12-11,1.8823,1.9623,1.714,1.714,29389,0
2008-12-12,1.8181,1.8181,1.714,1.754,5579,0
2008-12-15,1.754,1.8181,1.754,1.8181,824,0
2008-12-16,1.754,1.8181,1.754,1.8181,7691,0
2008-12-17,1.754,1.754,1.7059,1.714,13721,0
2008-12-18,1.714,1.714,1.674,1.714,17443,0
2008-12-19,1.714,1.714,1.6338,1.6661,3174,0
2008-12-22,1.674,1.762,1.674,1.714,34307,0
2008-12-23,1.714,1.7862,1.714,1.7219,26775,0
2008-12-24,1.7219,1.7299,1.6979,1.7299,7899,0
2008-12-26,1.7219,1.762,1.714,1.762,16226,0
2008-12-29,1.7461,1.7781,1.7461,1.7461,26231,0
2008-12-30,1.8902,1.9301,1.7461,1.7461,19022,0
2008-12-31,1.674,1.8902,1.674,1.714,11761,0
2009-01-05,1.8181,2.1866,1.7219,2.1866,8952,0
2009-01-06,2.1866,2.7632,1.858,2.6589,11585,0
2009-01-07,2.691,2.691,2.691,2.691,137,0
2009-01-08,2.4908,2.6831,2.2907,2.2986,10294,0
2009-01-09,2.0825,2.3146,2.0825,2.3066,3317,0
2009-01-12,2.2745,2.2745,2.1143,2.1143,4396,0
2009-01-14,2.1705,2.5229,2.1143,2.5229,12497,0
2009-01-15,2.0985,2.2185,1.9383,2.2185,18336,0
2009-01-16,2.2986,2.4186,2.2986,2.4186,413,0
2009-01-20,2.3227,2.3227,2.2907,2.2907,274,0
2009-01-21,2.2185,2.2185,2.2185,2.2185,274,0
2009-01-22,2.0825,2.2827,2.0825,2.1385,413,0
2009-01-27,2.3468,2.3468,2.0504,2.0504,686,0
2009-01-29,2.0742,2.0742,1.9783,1.9783,23281,0
2009-02-02,1.9943,1.9943,1.9864,1.9864,2977,0
2009-02-03,2.1465,2.1465,2.0182,2.0182,413,0
2009-02-04,1.9623,1.9623,1.9623,1.9623,2523,0
2009-02-05,1.9623,1.9623,1.8981,1.9623,3723,0
2009-02-06,2.0023,2.1546,2.0023,2.0023,449,0
2009-02-09,1.9623,2.0742,1.9623,2.0742,11037,0
2009-02-11,2.0742,2.0742,2.0742,2.0742,869,0
2009-02-12,2.0663,2.1064,2.0663,2.1064,5355,0
2009-02-13,2.0825,2.1385,2.0825,2.1385,3021,0
2009-02-17,2.1225,2.1225,1.9141,2.0182,22167,0
2009-02-18,1.8823,1.9141,1.8823,1.9141,549,0
2009-02-19,1.8823,1.8981,1.8181,1.8181,7907,0
2009-02-20,1.8181,1.8341,1.674,1.674,19640,0
2009-02-23,1.674,1.6979,1.6099,1.6178,9353,0
2009-02-24,1.7219,1.7219,1.7219,1.7219,274,0
2009-02-25,1.8101,1.8181,1.802,1.8181,4308,0
2009-02-26,2.0023,2.0023,1.858,1.858,664,0
2009-02-27,1.858,1.858,1.858,1.858,137,0
2009-03-02,1.6661,1.674,1.6661,1.674,824,0
2009-03-03,1.5698,1.6099,1.5698,1.6099,2918,0
2009-03-04,1.5778,1.9702,1.5538,1.714,7016,0
2009-03-05,1.6419,1.7381,1.3136,1.5458,9403,0
2009-03-06,1.3855,1.5137,1.3855,1.4896,3324,0
2009-03-09,1.5698,1.5698,1.4896,1.4896,1407,0
2009-03-10,1.5058,1.6099,1.5058,1.5618,7691,0
2009-03-11,1.5458,1.5618,1.5297,1.5618,8519,0
2009-03-12,1.5778,1.5939,1.5618,1.5778,9797,0
2009-03-13,1.7461,1.9141,1.5618,1.5618,14871,0
2009-03-16,1.5378,1.8101,1.4816,1.6579,10705,0
2009-03-17,1.5858,1.6419,1.5858,1.6419,549,0
2009-03-18,1.6018,1.7381,1.6018,1.7381,9909,0
2009-03-19,1.8101,1.8422,1.8101,1.8181,1509,0
2009-03-20,1.794,1.802,1.794,1.802,413,0
2009-03-23,1.8823,1.8823,1.858,1.858,3923,0
2009-03-24,1.8902,1.9221,1.866,1.9141,12155,0
2009-03-25,1.8823,1.8823,1.8823,1.8823,6453,0
2009-03-26,1.9141,1.9301,1.9141,1.9301,11124,0
2009-03-27,2.0345,2.0345,1.858,1.8902,15735,0
2009-03-30,1.8902,2.0345,1.8823,2.0345,3379,0
2009-03-31,2.0424,2.0424,1.8902,1.9062,10975,0
2009-04-01,1.9062,1.9062,1.8823,1.8823,1372,0
2009-04-02,1.8902,1.9864,1.8902,1.9141,14351,0
2009-04-03,1.8902,1.9301,1.8902,1.9141,12223,0
2009-04-06,1.9542,2.0345,1.9464,2.0345,962,0
2009-04-07,2.0262,2.0663,2.0262,2.0663,1304,0
2009-04-08,2.0985,2.1143,2.0182,2.0504,6729,0
2009-04-09,2.0985,2.2185,2.0424,2.2185,2610,0
2009-04-13,2.0985,2.2827,2.0424,2.1143,8136,0
2009-04-14,2.1385,2.1465,2.1385,2.1385,1237,0
2009-04-15,2.1143,2.2586,2.1143,2.1465,10924,0
2009-04-16,2.1225,2.1225,2.1143,2.1225,16072,0
2009-04-17,2.1225,2.2104,2.1143,2.1866,20922,0
2009-04-20,2.2506,2.2506,2.1465,2.1866,5447,0
2009-04-21,2.1546,2.2185,2.1546,2.2185,274,0
2009-04-22,2.2185,2.2185,2.1465,2.1546,3317,0
2009-04-23,2.2506,2.2586,2.1465,2.1465,11632,0
2009-04-24,2.1143,2.1385,2.0742,2.1143,8176,0
2009-04-27,2.1465,2.1866,2.1465,2.1866,4669,0
2009-04-29,2.1866,2.2025,2.1866,2.2025,7416,0
2009-04-30,2.0504,2.2506,2.0504,2.2025,3144,0
2009-05-01,2.2025,2.2586,2.2025,2.2586,12196,0
2009-05-04,2.3227,2.3227,2.3066,2.3146,1647,0
2009-05-05,2.3468,3.1796,2.3468,2.5631,58677,0
2009-05-06,2.8273,2.8512,2.6189,2.8194,50094,0
2009-05-07,2.9795,3.2599,2.9153,2.9153,10574,0
2009-05-08,3.1155,3.452,3.1155,3.3559,160774,0
2009-05-11,3.5641,3.8206,3.5641,3.8044,17801,0
2009-05-12,3.8206,4.1086,3.4039,3.8206,23934,0
2009-05-13,3.6601,3.6601,3.5561,3.5561,413,0
2009-05-14,3.3239,3.492,3.3239,3.492,2748,0
2009-05-15,3.6521,3.6922,3.6521,3.6922,4298,0
2009-05-18,3.8206,3.8604,3.7724,3.7724,5774,0
2009-05-19,3.8206,3.8206,3.6841,3.7324,4159,0
2009-05-20,3.6922,3.7884,3.6443,3.7884,14834,0
2009-05-21,3.7803,3.8924,3.7803,3.8924,36531,0
2009-05-22,3.5561,3.9645,3.5561,3.8845,701,0
2009-05-26,3.7884,3.7964,3.6841,3.7164,4373,0
2009-05-27,3.7164,3.7884,3.7164,3.7164,4495,0
2009-05-28,3.9245,3.9245,3.6443,3.7243,14300,0
2009-05-29,3.6443,3.9325,3.6443,3.9325,6384,0
2009-06-01,3.6601,3.7164,3.6601,3.7164,1509,0
2009-06-03,3.6443,3.7884,3.6443,3.7884,9026,0
2009-06-04,3.7964,4.0527,3.6443,3.8604,24051,0
2009-06-05,3.8206,3.9566,3.6443,3.9566,8603,0
2009-06-08,3.8604,3.9325,3.8123,3.9325,19778,0
2009-06-09,3.8845,4.0205,3.8845,4.0205,6315,0
2009-06-10,4.2048,4.2048,4.0767,4.1247,15658,0
2009-06-11,3.9167,4.1568,3.9167,4.1168,3693,0
2009-06-12,3.9807,4.0767,3.9807,4.0767,306,0
2009-06-15,4.0685,4.0685,3.9645,3.9724,4819,0
2009-06-16,3.9486,3.9645,3.9486,3.9645,1421,0
2009-06-17,3.8604,3.8604,3.7164,3.7164,3150,0
2009-06-19,4.0527,4.0527,3.7243,3.7243,274,0
2009-06-22,3.7482,3.7482,3.6443,3.6443,5898,0
2009-06-23,3.7243,3.7482,3.6443,3.6521,9063,0
2009-06-24,3.8044,3.8365,3.7964,3.8284,2613,0
2009-06-25,3.8044,3.9566,3.8044,3.8604,23485,0
2009-06-26,3.8683,4.0767,3.8604,4.0286,17554,0
2009-06-29,4.0767,4.0767,4.0767,4.0767,1100,0
2009-06-30,3.8206,3.8765,3.8044,3.8123,3062,0
2009-07-01,3.8044,3.9645,3.8044,3.8123,2362,0
2009-07-07,3.8206,3.9966,3.8123,3.9807,11032,0
2009-07-08,3.9645,3.9645,3.8604,3.8604,3805,0
2009-07-09,3.8765,3.8845,3.8765,3.8845,413,0
2009-07-10,3.9566,3.9966,3.9245,3.9886,3844,0
2009-07-14,3.9325,4.0045,3.8284,3.8284,9764,0
2009-07-16,3.7724,3.8284,3.7563,3.8284,1372,0
2009-07-17,3.8765,4.0045,3.8765,3.8924,7072,0
2009-07-20,3.9807,4.0367,3.8604,3.8604,4120,0
2009-07-21,3.8604,3.8604,3.8604,3.8604,4669,0
2009-07-22,3.8604,4.0045,3.8604,4.0045,7454,0
2009-07-23,3.9407,4.0205,3.9407,4.0205,1527,0
2009-07-24,4.0367,4.1168,4.0367,4.0527,2712,0
2009-07-27,4.1007,4.349,4.1007,4.349,43949,0
2009-07-28,4.301,4.4131,4.2849,4.405,5770,0
2009-07-29,4.3329,4.4371,4.3329,4.4213,3778,0
2009-07-30,4.445,4.6454,4.4213,4.6454,29077,0
2009-07-31,4.6774,4.8377,4.6454,4.7736,8300,0
2009-08-03,4.7656,5.4544,4.7415,5.246,35413,0
2009-08-04,5.246,5.246,5.0697,5.1338,4523,0
2009-08-05,5.1418,5.1658,4.8855,5.0458,4969,0
2009-08-06,5.174,5.174,4.7656,4.9017,12055,0
2009-08-07,5.3181,5.3181,4.9657,5.0697,7756,0
2009-08-10,5.0697,5.0697,5.0697,5.0697,0,0
2009-08-11,5.0139,5.0139,4.9257,4.9257,4134,0
2009-08-12,4.9257,4.9257,4.5891,4.7894,5068,0
2009-08-13,4.7573,4.7573,4.5891,4.7176,2885,0
2009-08-14,4.6214,4.6214,4.5412,4.5652,24940,0
2009-08-17,4.3649,4.6774,4.3649,4.5891,20375,0
2009-08-18,4.5972,4.9417,4.5733,4.6774,12004,0
2009-08-19,4.5491,4.9576,4.5491,4.8135,4865,0
2009-08-20,4.6774,4.8855,4.6774,4.8777,6823,0
2009-08-21,5.0619,5.0938,5.0619,5.0859,893,0
2009-08-24,4.5253,4.5253,4.5253,4.5253,429,0
2009-08-25,4.7415,4.9977,4.6214,4.6374,3502,0
2009-08-26,5.0938,5.0938,4.6612,4.8296,1117,0
2009-08-27,4.7493,4.7493,4.7415,4.7493,2197,0
2009-08-28,5.0458,5.0458,4.8616,5.0057,2350,0
2009-08-31,5.0859,5.0859,4.7656,5.0217,6729,0
2009-09-01,4.5172,5.0217,4.469,4.4771,1784,0
2009-09-02,5.0057,5.0057,4.5011,4.7336,1509,0
2009-09-03,4.5412,5.0217,4.5412,4.9497,4246,0
2009-09-04,5.0217,5.0217,4.9576,4.9576,549,0
2009-09-08,4.6853,5.0139,4.6694,4.9177,1509,0
2009-09-09,5.0139,5.0296,5.0057,5.0296,5491,0
2009-09-10,4.9177,5.0938,4.9177,5.0938,9845,0
2009-09-11,4.9497,4.9497,4.9257,4.9337,8314,0
2009-09-14,4.9337,4.9337,4.9177,4.9177,4806,0
2009-09-15,4.9257,4.9897,4.9257,4.9897,2610,0
2009-09-16,4.9497,5.0938,4.9497,5.0458,12083,0
2009-09-17,4.9257,5.0938,4.9257,5.0938,1752,0
2009-09-18,4.9576,5.0859,4.9257,5.0859,5562,0
2009-09-21,5.0859,5.0938,5.0057,5.0057,4625,0
2009-09-22,5.0057,5.0938,5.0057,5.0938,620,0
2009-09-23,4.9897,5.0938,4.9177,4.9417,1745,0
2009-09-24,4.9257,4.9497,4.9257,4.9497,1367,0
2009-09-25,4.9257,5.0859,4.9177,5.0859,9985,0
2009-09-28,5.0859,5.0938,5.0859,5.0938,3598,0
2009-09-29,4.9897,4.9897,4.9657,4.9657,1372,0
2009-09-30,5.0778,5.0859,5.0539,5.0697,6164,0
2009-10-01,4.9977,5.0938,4.9897,5.0778,6596,0
2009-10-02,5.0619,5.0619,5.0619,5.0619,822,0
2009-10-06,5.0619,5.0619,4.7176,4.9497,16113,0
2009-10-08,4.8216,4.9818,4.8135,4.9177,3805,0
2009-10-09,4.8777,4.8777,4.7336,4.8777,40610,0
2009-10-12,5.0217,5.0217,4.9497,4.9497,2197,0
2009-10-13,4.7656,5.0697,4.7656,4.9257,7203,0
2009-10-14,5.0458,5.0859,4.8777,4.9497,2592,0
2009-10-15,4.9497,5.0778,4.9497,4.9576,3917,0
2009-10-16,4.9177,5.0938,4.9177,5.0619,24385,0
2009-10-19,5.0697,5.0938,4.5491,4.9177,47180,0
2009-10-20,4.9177,4.9576,4.5253,4.7336,91119,0
2009-10-21,4.5573,5.0778,4.4771,4.4771,53999,0
2009-10-22,4.5491,4.9497,4.3649,4.5092,43364,0
2009-10-23,4.9257,4.9257,4.5972,4.8695,1566,0
2009-10-26,4.7656,4.9897,4.6933,4.9497,13506,0
2009-10-28,4.9337,4.9337,4.6374,4.9177,2472,0
2009-10-29,4.9017,5.1658,4.8936,5.0619,18298,0
2009-10-30,5.0619,5.1579,5.0057,5.1259,5903,0
2009-11-02,5.1658,5.1658,4.8936,5.1338,18166,0
2009-11-03,4.6774,5.1338,4.6774,5.1259,13929,0
2009-11-04,4.9497,5.1418,4.8536,4.9417,7016,0
2009-11-05,4.9497,4.9497,4.8536,4.9497,2410,0
2009-11-06,4.9257,4.9497,4.6853,4.9497,1725,0
2009-11-09,4.9497,4.9497,4.8377,4.9417,1355,0
2009-11-10,4.9337,4.9417,4.8455,4.8855,8653,0
2009-11-11,4.9497,4.9497,4.9177,4.9497,20173,0
2009-11-12,4.9177,4.9497,4.7815,4.8135,16618,0
2009-11-13,4.9497,5.0859,4.9497,5.0859,3295,0
2009-11-16,5.1338,5.3983,5.0938,5.374,29786,0
2009-11-17,5.2701,5.5344,5.2701,5.5264,20624,0
2009-11-18,5.6225,6.0871,5.5904,5.8147,10803,0
2009-11-19,5.9749,5.999,5.8066,5.9749,2831,0
2009-11-20,5.9267,5.9267,5.8066,5.9109,5328,0
2009-11-23,5.8227,5.9028,5.5184,5.9028,12502,0
2009-11-24,5.8147,5.8147,5.6063,5.6545,1146,0
2009-11-25,5.7907,5.7907,5.6225,5.6225,2304,0
2009-11-27,5.6063,5.6063,5.4862,5.5984,6055,0
2009-11-30,5.5264,5.6063,5.3261,5.3261,16604,0
2009-12-01,5.3583,5.374,5.3261,5.3583,4806,0
2009-12-02,5.5664,5.5664,5.3661,5.4623,3550,0
2009-12-03,5.4943,5.5104,5.4943,5.5104,375,0
2009-12-04,5.4063,5.5184,5.4063,5.5184,1999,0
2009-12-07,5.4862,5.4862,5.4223,5.4782,1463,0
2009-12-08,5.4382,5.4862,5.3661,5.4862,1497,0
2009-12-09,5.294,5.4461,5.286,5.286,5493,0
2009-12-10,5.286,5.4461,5.2061,5.3821,11755,0
2009-12-11,5.3583,5.4862,5.3583,5.4862,6860,0
2009-12-14,5.4461,5.4862,5.4461,5.4862,1495,0
2009-12-15,5.4862,5.4862,5.4623,5.4623,2106,0
2009-12-16,5.4862,5.5184,4.9738,5.1579,17633,0
2009-12-17,5.4862,5.4862,5.1499,5.4862,1968,0
2009-12-18,5.3102,5.3102,5.3022,5.3022,750,0
2009-12-21,5.3821,5.3821,5.3583,5.3583,2802,0
2009-12-22,5.4143,5.4143,5.278,5.3903,5102,0
2009-12-23,5.3661,5.4063,5.3583,5.4063,23271,0
2009-12-24,5.4862,5.5822,5.4704,5.5822,4836,0
2009-12-28,5.5904,5.5984,5.4223,5.5822,13387,0
2009-12-29,5.4544,5.5024,4.9657,5.4782,81501,0
2009-12-31,5.3821,5.5184,5.3821,5.5184,1873,0
2010-01-04,5.3342,5.5264,5.3342,5.4704,13119,0
2010-01-05,5.4143,5.5984,5.4063,5.5984,8091,0
2010-01-06,5.5984,5.6063,5.4704,5.6063,20183,0
2010-01-07,5.6063,5.6063,5.4063,5.4623,6586,0
2010-01-08,5.5822,5.6063,5.5822,5.5984,5157,0
2010-01-11,5.6063,5.6465,5.4623,5.6465,28796,0
2010-01-12,5.6864,5.7265,5.6063,5.7026,24015,0
2010-01-13,5.7666,5.8066,5.7026,5.7265,51530,0
2010-01-14,5.6465,5.8066,5.6384,5.7507,84970,0
2010-01-15,5.6864,5.9267,5.6864,5.8867,24510,0
2010-01-19,5.8867,5.8867,5.7907,5.7907,13211,0
2010-01-20,5.7666,5.9667,5.7666,5.9267,25307,0
2010-01-21,5.9667,5.9667,5.8627,5.9267,23350,0
2010-01-22,5.9509,5.9589,5.8867,5.9589,8740,0
2010-01-25,5.9509,5.999,5.9509,5.9589,10415,0
2010-01-26,5.9667,5.9667,5.9267,5.9267,5626,0
2010-01-27,5.999,6.2073,5.9828,5.9828,2500,0
2010-01-28,6.0069,6.0069,5.6864,5.9828,2397,0
2010-01-29,5.8707,5.9667,5.8388,5.9428,3042,0
2010-02-01,6.0069,6.0069,5.9589,6.0069,3414,0
2010-02-02,5.9667,6.2073,5.9667,6.1832,46807,0
2010-02-03,6.167,6.2073,6.0871,6.1751,35060,0
2010-02-04,6.2392,6.2872,6.1991,6.2872,16981,0
2010-02-05,6.2872,6.2872,6.1832,6.2872,2742,0
2010-02-08,6.2792,6.2792,5.9267,6.2792,7669,0
2010-02-09,6.2552,6.2872,6.2311,6.2311,10840,0
2010-02-11,6.0069,6.2073,5.9348,6.2073,4065,0
2010-02-12,6.0148,6.1431,6.0148,6.1431,2299,0
2010-02-16,6.103,6.103,6.0951,6.0951,772,0
2010-02-17,6.111,6.127,6.039,6.0549,2478,0
2010-02-18,6.0709,6.0709,6.0549,6.0549,3908,0
2010-02-19,6.0628,6.0709,6.0549,6.0549,529,0
2010-02-22,6.0549,6.0871,6.0549,6.0549,2197,0
2010-02-23,6.1191,6.1191,6.111,6.111,626,0
2010-02-24,6.0709,6.0951,6.0628,6.0628,4228,0
2010-02-25,6.0549,6.0549,6.0549,6.0549,424,0
2010-02-26,6.0628,6.0628,5.9667,6.0628,8466,0
2010-03-01,5.9667,6.0628,5.9348,5.9828,5093,0
2010-03-02,6.0069,6.0069,5.9749,5.9749,3004,0
2010-03-03,5.9828,6.0069,5.9828,5.991,32082,0
2010-03-04,5.9589,6.0069,5.9589,5.9749,874,0
2010-03-05,5.9749,6.047,5.9667,6.0069,40378,0
2010-03-08,6.0229,6.0871,6.0148,6.0148,16043,0
2010-03-09,6.0069,6.0148,5.9109,5.9109,43537,0
2010-03-10,5.8867,6.0871,5.8147,6.0229,14501,0
2010-03-11,6.0069,6.2073,6.0069,6.1913,22900,0
2010-03-12,6.0148,6.2073,6.0148,6.1511,8409,0
2010-03-15,6.2073,6.2073,6.0951,6.1591,6509,0
2010-03-16,6.111,6.2073,6.111,6.1591,3447,0
2010-03-17,6.111,6.2073,6.047,6.047,6976,0
2010-03-18,6.047,6.0788,6.0069,6.0148,8961,0
2010-03-19,6.0069,6.135,6.0069,6.0309,1273,0
2010-03-22,6.0069,6.1591,6.0069,6.0148,2551,0
2010-03-23,6.0148,6.039,6.0069,6.0148,14859,0
2010-03-24,6.0148,6.0871,6.0069,6.0871,6741,0
2010-03-25,6.0709,6.127,5.991,6.0709,5494,0
2010-03-26,6.0871,6.0951,5.8867,6.0069,11007,0
2010-03-29,6.0069,6.039,5.9267,6.0069,13772,0
2010-03-30,5.999,6.0069,5.7825,5.8867,10021,0
2010-03-31,5.9187,6.0628,5.8308,6.0628,34008,0
2010-04-01,6.039,6.2073,5.9267,6.0148,36470,0
2010-04-05,6.047,6.2073,6.047,6.1591,29211,0
2010-04-06,6.1832,6.2073,6.0951,6.167,43698,0
2010-04-07,6.2073,6.7678,6.0229,6.5916,85345,0
2010-04-08,6.7035,6.7678,6.5194,6.5194,82354,0
2010-04-09,6.6477,6.7277,6.6477,6.7277,46619,0
2010-04-12,6.6878,6.8079,6.5916,6.8079,29798,0
2010-04-13,6.7517,6.888,6.7277,6.8079,22191,0
2010-04-14,6.7277,6.8398,6.5356,6.8239,43651,0
2010-04-15,6.88,6.9279,6.88,6.888,12068,0
2010-04-16,6.7437,6.9599,6.7437,6.8478,82327,0
2010-04-19,6.7277,6.8478,6.6556,6.7197,32973,0
2010-04-20,6.7517,6.7838,6.5194,6.6396,28168,0
2010-04-21,6.7277,6.7277,6.6477,6.6717,4494,0
2010-04-22,6.6075,6.7917,6.6075,6.7358,14909,0
2010-04-23,6.968,7,6.7197,6.7998,14109,0
2010-04-26,6.8478,6.9599,6.8398,6.8478,29334,0
2010-04-27,6.8478,6.872,6.7277,6.872,9199,0
2010-04-28,6.7758,6.9279,6.7758,6.8478,9988,0
2010-04-29,6.904,6.9279,6.88,6.888,16419,0
2010-04-30,6.888,6.888,6.7358,6.8158,10226,0
2010-05-03,6.9279,7.0081,6.6717,7.0081,28363,0
2010-05-04,6.968,7.2484,6.9519,7.2484,88711,0
2010-05-05,7.2484,7.3685,7.0161,7.2084,60580,0
2010-05-06,7.2484,7.2484,6.8557,6.888,19036,0
2010-05-07,6.8158,7.1682,6.7358,7,20313,0
2010-05-10,7.0883,7.2322,6.904,7.2322,36417,0
2010-05-11,7.2484,7.2484,6.8639,7.2402,17691,0
2010-05-12,7.2001,7.2322,7.0401,7.1923,11596,0
2010-05-13,7.2322,7.2322,7.0401,7.1523,4745,0
2010-05-14,7.1523,7.1762,7.0161,7.1602,12960,0
2010-05-17,7.1282,7.1682,6.9842,7.1202,22002,0
2010-05-18,7.1602,7.1682,7.1122,7.1122,8971,0
2010-05-19,7.0641,7.1762,6.9359,7.0883,16782,0
2010-05-20,6.9359,7.0241,6.9279,6.976,12304,0
2010-05-21,7.0081,7.0641,6.9279,6.9842,5845,0
2010-05-24,6.9441,7.0081,6.888,6.888,1187,0
2010-05-25,6.976,6.9842,6.6878,6.8079,17553,0
2010-05-26,6.88,7.1442,6.8158,6.872,8241,0
2010-05-27,7.1043,7.1043,6.8079,6.8239,9839,0
2010-05-28,6.968,6.968,6.8079,6.968,874,0
2010-06-01,6.8079,6.88,6.8079,6.8079,1222,0
2010-06-02,6.8079,6.8079,6.6636,6.7597,2387,0
2010-06-03,6.7998,6.8079,6.6797,6.7437,6331,0
2010-06-04,6.6878,6.7035,6.6878,6.6878,2236,0
2010-06-07,6.7035,6.7035,6.5996,6.5996,5128,0
2010-06-08,6.7197,6.7197,6.5675,6.5675,2885,0
2010-06-09,6.4555,6.872,6.4555,6.5596,12517,0
2010-06-10,6.5675,6.8398,6.2152,6.4474,37400,0
2010-06-11,6.4555,6.5434,6.4074,6.4074,7191,0
2010-06-14,6.4074,6.4074,6.2872,6.3033,20680,0
2010-06-15,6.4074,6.4074,6.3113,6.3993,11549,0
2010-06-16,6.2552,6.4074,6.2552,6.3914,19769,0
2010-06-17,6.3673,6.4233,6.3353,6.4074,11487,0
2010-06-18,6.3753,6.5434,6.3432,6.5034,1218,0
2010-06-21,6.5034,6.5675,6.4555,6.4634,8923,0
2010-06-22,6.7277,6.7277,6.4954,6.5835,2247,0
2010-06-23,6.5277,6.7917,6.5114,6.7917,9863,0
2010-06-24,6.6477,6.8158,6.4714,6.8158,24047,0
2010-06-25,6.6316,6.7197,6.5755,6.6237,8478,0
2010-06-28,6.6075,6.6075,6.4875,6.4875,24560,0
2010-06-29,6.5277,6.5277,6.4154,6.4154,14777,0
2010-06-30,6.4474,6.5916,6.4474,6.5916,375,0
2010-07-01,6.4875,6.4954,6.3274,6.4954,19993,0
2010-07-02,6.3514,6.872,6.3514,6.872,9488,0
2010-07-06,6.872,6.872,6.8319,6.8398,1989,0
2010-07-07,6.7358,6.7597,6.7277,6.7277,4745,0
2010-07-08,6.7277,6.8158,6.7277,6.7758,2610,0
2010-07-09,6.7998,6.7998,6.7197,6.7678,3496,0
2010-07-12,6.6957,6.8079,6.6957,6.7678,27600,0
2010-07-13,6.8079,6.8079,6.5034,6.6477,26824,0
2010-07-14,6.6797,6.7277,6.5114,6.6556,19153,0
2010-07-16,6.6075,6.6797,6.5277,6.5277,5845,0
2010-07-19,6.5034,6.5356,6.5034,6.5356,1908,0
2010-07-20,6.5596,6.6396,6.5277,6.5277,4105,0
2010-07-21,6.5277,6.5835,6.4875,6.4875,11529,0
2010-07-22,6.5277,6.8079,6.5277,6.8079,6754,0
2010-07-23,6.7117,6.7917,6.5277,6.6075,8084,0
2010-07-26,6.6075,6.6477,6.5675,6.5996,8190,0
2010-07-27,6.5996,6.6878,6.5996,6.6636,9882,0
2010-07-28,6.6878,6.7678,6.6717,6.6717,4964,0
2010-07-29,6.6717,6.9441,6.3673,6.5916,46173,0
2010-07-30,6.5755,6.888,6.5675,6.88,15980,0
2010-08-02,6.872,6.9279,6.8079,6.9279,12194,0
2010-08-03,6.968,7.072,6.968,7,6162,0
2010-08-04,7,7.2322,7,7.0161,12996,0
2010-08-05,7.0241,7.0241,6.888,6.8959,4809,0
2010-08-06,6.9921,7.0081,6.9199,7.0081,9696,0
2010-08-09,6.968,7.1602,6.968,7.0081,6041,0
2010-08-10,6.9842,7.048,6.9842,7.0081,1497,0
2010-08-11,7.0081,7.0081,6.7035,6.8478,4526,0
2010-08-12,6.8079,6.9441,6.8079,6.8959,1633,0
2010-08-13,6.8959,6.8959,6.8319,6.8557,2179,0
2010-08-17,6.8557,6.872,6.8319,6.872,2392,0
2010-08-18,6.872,6.888,6.872,6.872,1160,0
2010-08-19,6.8557,6.8557,6.8557,6.8557,251,0
2010-08-20,6.8478,6.8478,6.7998,6.8079,2872,0
2010-08-23,6.8079,6.8079,6.5194,6.6075,14331,0
2010-08-24,6.5916,6.8557,6.4954,6.8079,9312,0
2010-08-25,6.8478,6.8478,6.5755,6.6477,1555,0
2010-08-26,6.6878,6.6878,6.4875,6.5356,4494,0
2010-08-27,6.5675,6.5755,6.4555,6.5114,11200,0
2010-08-30,6.4875,6.5515,6.4555,6.5515,12175,0
2010-08-31,6.6075,6.6797,6.4555,6.6797,1119,0
2010-09-01,6.5675,6.6477,6.5596,6.5755,11032,0
2010-09-02,6.7277,6.7277,6.6075,6.6477,4457,0
2010-09-03,6.5434,6.6477,6.5434,6.6477,747,0
2010-09-07,6.8079,6.8478,6.6396,6.6717,10920,0
2010-09-08,6.6878,6.6957,6.5675,6.5675,3246,0
2010-09-09,6.5755,6.6396,6.5755,6.6316,1173,0
2010-09-10,6.6396,6.6396,6.4634,6.6396,5545,0
2010-09-13,6.7035,6.7998,6.7035,6.7277,10753,0
2010-09-14,6.7277,6.7597,6.6556,6.7597,5270,0
2010-09-15,6.7998,6.7998,6.6717,6.7197,2561,0
2010-09-16,6.7597,6.7597,6.7117,6.7277,1536,0
2010-09-17,6.7597,6.8959,6.7277,6.8959,4411,0
2010-09-20,6.6878,6.888,6.6797,6.7517,12086,0
2010-09-21,6.7035,6.8478,6.6717,6.8079,3100,0
2010-09-22,6.6878,6.8639,6.6878,6.6878,11694,0
2010-09-23,6.8319,7.1682,6.8319,7.0401,21686,0
2010-09-24,7.1282,7.4726,6.8639,7.2164,28456,0
2010-09-27,7.2803,7.4566,7.0321,7.1202,13335,0
2010-09-28,7.1923,7.2164,7.136,7.2164,5112,0
2010-09-29,7.2084,7.4486,7.2084,7.3846,9415,0
2010-09-30,7.056,7.6889,7.056,7.3604,12589,0
2010-10-01,7.3363,7.4726,7.2244,7.4486,7937,0
2010-10-04,7.4647,7.6889,7.2164,7.4005,16889,0
2010-10-05,7.4165,7.4326,7.2644,7.3604,7918,0
2010-10-06,7.3363,7.4085,7.2884,7.4085,4536,0
2010-10-07,7.2803,7.3846,7.2484,7.3444,10397,0
2010-10-08,7.3685,7.3685,7.1682,7.3685,30201,0
2010-10-11,6.8398,7.4404,6.8398,7.3444,8031,0
2010-10-12,7.3363,7.4404,7.3363,7.4404,1519,0
2010-10-13,7.4486,7.4486,7.3363,7.4245,3371,0
2010-10-14,7.6087,7.8091,7.4966,7.6166,5107,0
2010-10-15,7.3604,7.6087,7.3604,7.5446,4120,0
2010-10-18,7.6007,7.7289,7.3765,7.6327,13884,0
2010-10-19,7.6166,7.921,7.4486,7.921,10182,0
2010-10-20,7.9531,8.0014,7.6969,8.0014,8303,0
2010-10-21,8.0014,8.0894,7.865,8.0414,18697,0
2010-10-22,8.0414,8.0414,7.8091,8.0014,2352,0
2010-10-25,8.1213,8.1213,7.7048,7.9771,8965,0
2010-10-26,7.9931,8.0093,7.6969,7.961,4344,0
2010-10-27,8.0014,8.0093,7.9371,8.0093,14196,0
2010-10-28,8.0414,8.4015,7.9291,8.3295,41295,0
2010-10-29,8.3835,8.3915,8.1975,8.3673,19563,0
2010-11-01,8.2334,8.4015,8.1774,8.3696,41308,0
2010-11-02,8.3777,8.4096,8.2415,8.2415,51750,0
2010-11-03,8.3696,8.4096,8.3136,8.3617,8241,0
2010-11-04,8.4096,8.4897,8.1213,8.2816,35353,0
2010-11-05,8.2976,8.3215,8.2895,8.2895,2435,0
2010-11-08,8.4819,8.4819,8.2574,8.3215,13305,0
2010-11-09,8.3536,8.4819,8.3136,8.3375,6427,0
2010-11-10,8.3536,8.4497,8.3055,8.3536,7554,0
2010-11-11,8.2895,8.2895,8.1133,8.1774,8938,0
2010-11-12,8.0894,8.0894,7.857,8.0093,13597,0
2010-11-15,8.0093,8.0093,7.8891,8.0093,6938,0
2010-11-17,8.0014,8.0093,8.0014,8.0093,2703,0
2010-11-18,8.0093,8.2895,7.9291,8.1373,7823,0
2010-11-19,7.9931,8.2094,7.9452,8.0014,10443,0
2010-11-22,7.8891,8.0014,7.6889,7.9371,3796,0
2010-11-23,7.8891,8.0093,7.8891,8.0093,4463,0
2010-11-24,8.0093,8.0093,8.0093,8.0093,375,0
2010-11-26,8.0093,8.0093,8.0093,8.0093,750,0
2010-11-29,8.0093,8.1934,7.9291,8.1133,7697,0
2010-11-30,8.1133,8.1133,7.849,8.0014,6043,0
2010-12-01,7.7368,8.0172,7.7289,7.8891,3179,0
2010-12-02,8.0172,8.0172,7.9692,7.9692,1324,0
2010-12-03,8.0014,8.0014,7.849,7.865,6431,0
2010-12-06,7.849,8.1133,7.849,8.1133,28712,0
2010-12-07,7.9291,8.0733,7.849,7.9931,8075,0
2010-12-08,8.1133,8.1293,7.849,7.849,12730,0
2010-12-09,7.8812,7.8971,7.857,7.857,1947,0
2010-12-10,8.0093,8.1293,7.857,8.0733,11337,0
2010-12-13,8.057,8.1293,7.8971,8.0172,14050,0
2010-12-14,8.0172,8.0172,7.921,7.9692,2335,0
2010-12-15,8.0014,8.4096,7.9931,8.3858,18808,0
2010-12-16,8.2014,8.3777,8.2014,8.2014,5992,0
2010-12-17,8.3936,8.3936,8.1293,8.2574,4179,0
2010-12-20,7.857,8.3295,7.857,8.1693,7760,0
2010-12-21,7.9291,8.2895,7.9291,8.0894,14943,0
2010-12-22,8.0894,8.3055,7.9851,8.2496,12421,0
2010-12-23,8.2496,8.3536,8.1534,8.1534,4369,0
2010-12-27,8.1854,8.1854,8.0973,8.1534,4890,0
2010-12-28,8.1534,8.1854,8.0894,8.1854,1941,0
2010-12-29,8.1454,8.1774,8.0093,8.0093,9426,0
2010-12-30,8.0093,8.1213,8.0093,8.1213,3099,0
2010-12-31,8.0471,8.2103,7.9411,8.2021,17426,0
2011-01-03,8.1934,8.1934,8.0332,8.1534,12434,0
2011-01-04,8.0332,8.3295,8.0172,8.057,30762,0
2011-01-05,8.0332,8.3215,8.0251,8.057,2342,0
2011-01-06,8.0414,8.1934,8.0414,8.0653,3490,0
2011-01-07,8.057,8.2014,8.0251,8.0332,9921,0
2011-01-10,8.0332,8.1854,8.0332,8.0733,2843,0
2011-01-11,8.4096,10.012,8.4096,9.555,122147,0
2011-01-12,9.483,9.483,8.6097,9.3788,23943,0
2011-01-13,9.3708,9.4027,9.2265,9.3708,37713,0
2011-01-14,9.2107,9.3868,9.2107,9.3386,16906,0
2011-01-18,9.4507,9.4909,9.2107,9.3227,38676,0
2011-01-19,9.2667,9.2906,9.1465,9.2026,14568,0
2011-01-20,9.0584,9.2827,8.8181,9.2667,11837,0
2011-01-21,9.2906,9.3068,9.1706,9.2107,15546,0
2011-01-24,9.3548,9.3708,9.2107,9.2988,6818,0
2011-01-25,9.2988,9.3307,9.0184,9.2426,5951,0
2011-01-26,9.3227,9.3307,9.2186,9.3307,4012,0
2011-01-27,9.3307,9.931,9.3307,9.787,60791,0
2011-01-28,10.003,10.003,9.667,9.707,36477,0
2011-01-31,9.784,10.012,9.71,9.898,25832,0
2011-02-01,10.012,10.396,9.891,10.164,24264,0
2011-02-02,10.148,10.244,9.931,10.092,30478,0
2011-02-03,10.132,10.164,9.691,9.851,10252,0
2011-02-04,9.907,10.012,9.835,9.915,21005,0
2011-02-07,10.003,10.012,9.859,9.939,1748,0
2011-02-08,9.859,10.003,9.843,9.843,2914,0
2011-02-09,9.827,10.012,9.811,9.851,6073,0
2011-02-10,9.763,9.859,9.619,9.859,2555,0
2011-02-11,9.755,9.771,9.747,9.747,3403,0
2011-02-14,9.811,9.923,9.811,9.883,11110,0
2011-02-15,9.948,9.948,9.739,9.771,9790,0
2011-02-16,9.859,9.891,9.731,9.819,12275,0
2011-02-17,9.939,9.955,9.715,9.835,9820,0
2011-02-18,9.635,9.891,9.635,9.891,5441,0
2011-02-22,9.627,9.923,9.4589,9.795,12741,0
2011-02-23,9.635,9.867,9.635,9.859,1624,0
2011-02-24,9.763,9.931,9.763,9.931,5743,0
2011-02-25,9.955,9.955,9.803,9.803,9426,0
2011-02-28,9.643,9.955,9.643,9.955,6445,0
2011-03-01,9.899,9.931,9.851,9.931,3371,0
2011-03-02,9.915,10.212,9.667,10.212,22225,0
2011-03-03,10.019,10.212,9.915,10.148,3177,0
2011-03-04,9.923,10.156,9.819,9.859,4369,0
2011-03-07,9.819,10.132,9.715,10.012,13092,0
2011-03-08,9.971,9.971,9.923,9.923,499,0
2011-03-09,9.875,9.875,9.875,9.875,1370,0
2011-03-10,9.787,9.891,9.707,9.779,11706,0
2011-03-11,9.811,9.923,9.731,9.851,35945,0
2011-03-14,9.619,9.948,9.619,9.875,12162,0
2011-03-15,9.907,9.907,9.907,9.907,874,0
2011-03-16,9.859,9.891,9.659,9.795,4295,0
2011-03-17,9.795,9.931,9.723,9.883,20385,0
2011-03-18,9.923,9.923,9.763,9.923,11466,0
2011-03-21,9.699,9.811,9.699,9.811,2316,0
2011-03-22,9.643,9.795,9.627,9.659,1497,0
2011-03-23,9.611,9.795,9.2344,9.795,45609,0
2011-03-24,9.795,9.971,9.795,9.899,1810,0
2011-03-25,9.859,9.971,9.859,9.891,3079,0
2011-03-28,9.867,9.891,9.811,9.835,5621,0
2011-03-29,9.811,9.891,9.723,9.795,5619,0
2011-03-30,9.651,9.835,9.627,9.771,6374,0
2011-04-01,9.747,9.811,9.643,9.659,6166,0
2011-04-04,9.811,9.811,9.611,9.811,1497,0
2011-04-05,9.811,9.811,9.691,9.811,12258,0
2011-04-06,9.851,9.931,9.851,9.931,6173,0
2011-04-08,9.931,10.044,9.907,9.979,16514,0
2011-04-11,9.988,10.404,9.867,10.172,29805,0
2011-04-12,9.891,10.252,9.859,10.092,10076,0
2011-04-13,9.979,10.14,9.851,10.076,6118,0
2011-04-14,9.907,10.076,9.907,9.931,3605,0
2011-04-15,9.939,10.092,9.931,9.939,6868,0
2011-04-18,10.019,10.027,10.012,10.012,2521,0
2011-04-19,10.012,10.012,9.619,9.739,39540,0
2011-04-20,9.843,9.883,9.659,9.867,11933,0
2011-04-21,9.891,9.923,9.771,9.811,11647,0
2011-04-25,9.811,9.875,9.627,9.867,66949,0
2011-04-26,9.827,10.901,9.811,10.612,164484,0
2011-04-27,10.412,10.412,10.012,10.284,48340,0
2011-04-28,10.292,10.292,9.2505,10.003,204622,0
2011-04-29,10.012,10.142,9.89,10.094,32506,0
2011-05-02,10.252,10.252,9.851,9.923,47690,0
2011-05-03,10.003,10.156,10.003,10.092,30101,0
2011-05-04,10.06,10.604,10.012,10.412,109448,0
2011-05-05,10.564,10.564,10.316,10.396,67623,0
2011-05-06,10.412,10.412,10.26,10.396,34069,0
2011-05-09,10.188,10.516,10.164,10.38,69523,0
2011-05-10,10.532,10.532,10.348,10.436,25394,0
2011-05-11,10.436,10.436,10.212,10.276,14454,0
2011-05-12,10.268,10.268,9.948,10.027,27238,0
2011-05-13,10.012,10.492,9.875,10.412,62310,0
2011-05-16,10.252,10.412,10.124,10.34,33393,0
2011-05-17,10.348,10.348,10.284,10.308,15621,0
2011-05-18,10.292,10.348,10.084,10.332,20930,0
2011-05-19,10.188,10.3,10.188,10.22,10378,0
2011-05-20,10.188,10.332,10.164,10.204,3891,0
2011-05-23,10.156,10.172,10.076,10.108,5944,0
2011-05-24,10.132,10.236,9.899,10.076,11942,0
2011-05-25,9.851,10.18,9.851,10.003,16619,0
2011-05-26,10.003,10.116,9.891,10.012,12563,0
2011-05-27,9.971,10.196,9.939,10.092,7728,0
2011-05-31,10.162,10.17,9.992,9.992,22923,0
2011-06-01,9.899,10.052,9.875,9.971,12208,0
2011-06-02,9.923,10.012,9.899,9.955,20251,0
2011-06-03,9.979,9.979,9.851,9.931,16203,0
2011-06-06,9.931,9.963,9.619,9.907,83717,0
2011-06-07,9.835,10.012,9.803,9.907,52598,0
2011-06-08,9.915,9.931,9.539,9.827,22999,0
2011-06-09,9.699,9.747,9.555,9.611,30964,0
2011-06-10,9.611,9.635,9.4268,9.571,52103,0
2011-06-13,9.539,9.915,9.4428,9.763,68139,0
2011-06-14,9.835,9.907,9.619,9.795,27305,0
2011-06-15,9.827,9.859,9.4909,9.747,22712,0
2011-06-16,9.742,9.75,9.2241,9.604,39175,0
2011-06-17,9.563,9.763,9.515,9.731,23169,0
2011-06-20,9.691,9.691,9.2906,9.611,47571,0
2011-06-21,9.651,9.771,9.4589,9.771,56721,0
2011-06-22,9.771,9.771,9.3227,9.579,68878,0
2011-06-23,9.515,9.683,9.1305,9.3386,39278,0
2011-06-24,9.3788,9.771,9.1785,9.3948,1602883,0
2011-06-27,9.3948,9.996,9.2667,9.899,112327,0
2011-06-28,9.899,9.948,9.883,9.915,51930,0
2011-06-29,9.971,10.003,9.531,9.627,102336,0
2011-06-30,9.588,9.653,9.4495,9.515,41023,0
2011-07-01,9.547,9.699,9.531,9.595,22380,0
2011-07-05,9.643,9.819,9.2906,9.819,42527,0
2011-07-06,9.782,10.073,9.782,10.041,50410,0
2011-07-07,10.084,10.092,9.963,10.012,42237,0
2011-07-08,9.988,10.012,9.955,9.988,30284,0
2011-07-11,10.003,10.035,9.875,9.948,34400,0
2011-07-12,9.811,9.891,9.731,9.819,27945,0
2011-07-13,9.795,9.907,9.795,9.867,16801,0
2011-07-14,9.835,9.931,9.787,9.827,26684,0
2011-07-15,9.867,9.883,9.699,9.739,26012,0
2011-07-18,9.691,9.763,9.4107,9.4268,44473,0
2011-07-19,9.4263,9.782,9.4263,9.782,15372,0
2011-07-20,9.691,9.827,9.659,9.707,10925,0
2011-07-21,9.739,9.996,9.691,9.948,17341,0
2011-07-22,9.955,9.955,9.819,9.843,4851,0
2011-07-25,9.779,9.899,9.611,9.651,25456,0
2011-07-26,9.604,9.895,9.523,9.564,33611,0
2011-07-27,9.651,9.955,9.651,9.771,57393,0
2011-07-28,9.895,9.92,9.701,9.839,19880,0
2011-07-29,9.774,9.839,9.733,9.782,20460,0
2011-08-01,9.851,9.851,9.787,9.827,37476,0
2011-08-02,9.815,9.815,9.596,9.596,20248,0
2011-08-03,9.579,9.787,9.571,9.763,16064,0
2011-08-04,9.612,9.911,9.1353,9.1434,46603,0
2011-08-05,9.2107,9.3227,8.698,9.1305,39698,0
2011-08-08,9.0024,9.1544,8.4657,8.9061,82391,0
2011-08-09,8.9061,8.9061,8.4176,8.9061,56798,0
2011-08-10,8.8263,9.3948,8.4416,8.5457,18564,0
2011-08-11,8.4176,8.9942,8.2094,8.8422,41301,0
2011-08-12,8.9143,9.1865,8.658,8.7222,14955,0
2011-08-15,8.706,8.8822,8.578,8.7222,44568,0
2011-08-16,8.6498,8.77,8.3858,8.4256,25966,0
2011-08-17,8.7381,8.8022,8.6498,8.658,19028,0
2011-08-18,8.57,8.7301,8.2496,8.3136,54840,0
2011-08-19,8.3188,8.5127,8.1329,8.3026,19534,0
2011-08-22,8.4577,8.5297,8.0812,8.2174,43883,0
2011-08-23,8.2094,8.5618,8.1133,8.4497,33986,0
2011-08-24,8.2574,8.8422,8.2574,8.8181,5480,0
2011-08-25,8.8663,9.1706,8.4738,8.578,20974,0
2011-08-26,8.6987,8.7552,8.5775,8.7312,16943,0
2011-08-29,8.7782,9.2827,8.5138,9.2588,41633,0
2011-08-30,9.1946,9.2906,8.9942,9.0745,21797,0
2011-08-31,9.0092,9.1722,8.8216,8.8868,16016,0
2011-09-01,8.9413,9.192,8.4077,8.4562,19679,0
2011-09-02,8.365,8.5771,8.1939,8.2103,19034,0
2011-09-06,8.1329,8.909,8.0924,8.7877,21243,0
2011-09-07,9.0545,9.111,8.8119,9.0141,152306,0
2011-09-08,8.9899,9.1272,8.44,8.6179,17804,0
2011-09-09,8.6341,8.6341,8.0924,8.1088,33921,0
2011-09-12,8.0843,8.3915,8.0439,8.1653,34094,0
2011-09-13,8.2137,8.828,8.1248,8.2865,10704,0
2011-09-14,8.3673,8.6907,8.2946,8.6179,15529,0
2011-09-15,8.5937,8.6827,8.3267,8.5047,18534,0
2011-09-16,8.5369,8.828,8.3673,8.828,77874,0
2011-09-19,8.7877,8.7877,8.4319,8.44,22457,0
2011-09-20,8.6827,8.6827,8.0439,8.2299,23758,0
2011-09-21,8.2703,8.4643,8.0035,8.1329,25410,0
2011-09-22,8.0035,8.1653,7.8095,7.8338,47631,0
2011-09-23,7.858,7.9953,7.4861,7.9226,67337,0
2011-09-26,7.9469,8.0763,7.7448,7.8984,75311,0
2011-09-27,7.9469,8.0439,7.8904,8.0439,66753,0
2011-09-28,8.0439,8.2541,7.7448,7.7528,23998,0
2011-09-29,7.8821,8.0601,7.7609,8.0439,24401,0
2011-09-30,7.943,7.9677,7.8034,7.9018,29783,0
2011-10-03,7.8661,8.1571,7.3407,7.5509,62089,0
2011-10-04,7.5184,8.6827,7.3728,8.6827,45616,0
2011-10-05,8.529,8.529,8.1489,8.2865,25198,0
2011-10-06,8.3188,8.3188,8.2703,8.2865,38319,0
2011-10-07,8.1813,8.2299,7.9469,8.0681,28707,0
2011-10-10,8.0681,8.3755,8.0118,8.3267,41589,0
2011-10-11,8.2218,8.2218,7.971,8.0439,20198,0
2011-10-12,8.1003,8.4077,8.0843,8.2623,39851,0
2011-10-13,8.2865,8.2865,8.141,8.1975,9093,0
2011-10-14,8.2381,8.3026,8.1653,8.2218,21955,0
2011-10-17,8.0843,8.1489,7.8417,7.874,37096,0
2011-10-18,8.0681,8.3188,7.8904,8.1571,35016,0
2011-10-19,8.2218,8.2218,8.1653,8.1734,18385,0
2011-10-20,8.1003,8.4077,8.1003,8.141,32124,0
2011-10-21,8.246,8.3673,8.1813,8.2946,77561,0
2011-10-24,8.2541,8.5451,8.2541,8.4884,25057,0
2011-10-25,8.3162,8.3162,8.0309,8.0961,16056,0
2011-10-26,8.2137,8.5209,8.0601,8.5127,18766,0
2011-10-27,8.6017,9.3779,8.6017,9.3779,113101,0
2011-10-28,8.7713,9.3617,8.7713,9.1272,59006,0
2011-10-31,9.0437,9.323,8.978,9.1833,28169,0
2011-11-01,9.0173,9.156,8.6994,8.9602,28501,0
2011-11-02,9.0869,9.2888,9.006,9.1838,44924,0
2011-11-03,9.2782,9.4741,9.1722,9.4495,31686,0
2011-11-04,9.3435,9.4169,9.2618,9.4088,7144,0
2011-11-07,9.2971,9.3617,9.2325,9.2888,151938,0
2011-11-08,9.3132,9.4749,9.2325,9.3213,16215,0
2011-11-09,9.3355,9.3355,8.8949,9.0745,37727,0
2011-11-10,9.2131,9.2131,9.0664,9.1397,18301,0
2011-11-11,9.2161,9.2404,9.0949,9.208,30499,0
2011-11-14,9.2566,9.3779,9.0706,9.1434,34312,0
2011-11-15,9.0383,9.499,9.0383,9.4425,17074,0
2011-11-16,9.3537,9.499,9.1675,9.1675,12330,0
2011-11-17,9.2647,9.2971,9.1272,9.208,32424,0
2011-11-18,9.1886,9.2782,9.0907,9.0907,14120,0
2011-11-21,8.8927,9.2161,8.8927,9.006,19925,0
2011-11-22,9.0383,9.0949,8.909,8.9332,6217,0
2011-11-23,8.9332,9.0786,8.5937,8.5937,27462,0
2011-11-25,8.5771,8.6832,8.0961,8.0961,10876,0
2011-11-28,8.8685,8.8685,8.3915,8.4884,55488,0
2011-11-29,8.4967,8.6501,8.4077,8.5369,31601,0
2011-11-30,8.7676,8.9912,8.6352,8.9581,74303,0
2011-12-01,8.9032,9.3435,8.9032,9.0664,35837,0
2011-12-02,9.1722,9.58,9.1397,9.572,35544,0
2011-12-05,9.621,9.702,9.4088,9.678,31639,0
2011-12-06,9.588,9.694,9.58,9.596,15801,0
2011-12-07,9.547,9.686,9.4414,9.621,20793,0
2011-12-08,9.539,9.621,9.539,9.58,24375,0
2011-12-09,9.4005,9.776,9.2946,9.727,35351,0
2011-12-12,9.661,9.727,9.564,9.669,24793,0
2011-12-13,9.686,9.743,9.661,9.661,10613,0
2011-12-14,9.661,9.743,9.661,9.743,35907,0
2011-12-15,9.743,9.743,9.661,9.735,26917,0
2011-12-16,9.743,9.784,9.2131,9.784,103398,0
2011-12-19,9.808,9.825,9.702,9.751,93541,0
2011-12-20,9.89,10.518,9.89,10.518,36610,0
2011-12-21,10.183,10.477,9.653,10.395,14383,0
2011-12-22,10.371,10.428,10.167,10.42,12319,0
2011-12-23,10.411,10.509,10.265,10.461,13097,0
2011-12-27,10.428,10.534,10.232,10.526,28017,0
2011-12-28,10.526,10.526,10.102,10.183,9164,0
2011-12-29,10.183,10.534,10.085,10.501,17548,0
2011-12-30,10.477,10.477,10.134,10.452,22596,0
2012-01-03,10.534,10.534,10.33,10.469,28839,0
2012-01-04,10.436,10.518,10.289,10.444,18373,0
2012-01-05,10.346,10.477,10.346,10.477,27297,0
2012-01-06,10.501,10.518,10.444,10.477,37724,0
2012-01-09,10.509,10.509,10.452,10.493,12128,0
2012-01-10,10.534,10.534,10.477,10.518,42268,0
2012-01-11,10.477,10.518,10.477,10.518,5088,0
2012-01-12,10.501,10.558,10.411,10.477,8635,0
2012-01-13,10.297,10.42,10.191,10.232,13372,0
2012-01-17,9.923,10.456,9.923,10.259,13249,0
2012-01-18,10.265,10.371,10.2,10.346,20689,0
2012-01-19,10.379,10.534,10.363,10.477,15965,0
2012-01-20,10.191,10.558,10.191,10.518,16152,0
2012-01-23,10.363,10.534,10.355,10.518,9130,0
2012-01-24,10.403,10.55,10.403,10.518,18590,0
2012-01-25,10.224,10.493,10.224,10.461,5309,0
2012-01-26,10.477,10.477,10.281,10.444,20431,0
2012-01-27,10.314,10.558,10.314,10.485,14284,0
2012-01-30,10.355,10.485,10.314,10.428,7729,0
2012-01-31,10.539,10.588,10.506,10.547,26343,0
2012-02-01,10.591,11.162,10.591,10.966,97538,0
2012-02-02,10.762,10.925,10.762,10.917,39774,0
2012-02-03,10.982,11.366,10.982,11.333,36372,0
2012-02-06,11.414,11.414,11.096,11.17,21246,0
2012-02-07,11.171,11.171,10.958,11.089,30541,0
2012-02-08,11.064,11.089,10.842,11.04,15584,0
2012-02-09,11.056,11.212,10.933,10.941,7833,0
2012-02-10,10.827,11.088,10.827,10.884,13995,0
2012-02-13,10.795,11.047,10.778,10.884,21906,0
2012-02-14,10.844,10.99,10.827,10.901,7125,0
2012-02-15,10.99,11.007,10.811,10.811,15363,0
2012-02-16,10.966,11.088,10.893,10.958,32039,0
2012-02-17,11.105,11.417,10.958,11.146,39645,0
2012-02-21,11.219,11.243,10.811,11.137,12636,0
2012-02-22,11.08,11.162,10.982,11.023,13708,0
2012-02-23,11.023,11.219,10.966,11.17,387468,0
2012-02-24,11.212,11.245,11.081,11.105,15107,0
2012-02-27,11.202,11.268,11.023,11.121,11959,0
2012-02-28,11.121,11.129,10.852,10.99,20665,0
2012-02-29,11.011,11.011,10.572,10.572,29251,0
2012-03-01,10.547,11.163,10.522,10.711,20261,0
2012-03-02,10.941,10.941,10.514,10.514,29627,0
2012-03-05,10.448,10.966,10.374,10.884,30913,0
2012-03-06,10.81,10.9,10.514,10.522,16580,0
2012-03-07,10.58,10.933,10.58,10.76,10791,0
2012-03-08,10.793,10.999,10.785,10.999,12423,0
2012-03-09,10.933,11.155,10.916,11.097,20235,0
2012-03-12,11.081,11.335,11.081,11.278,12403,0
2012-03-13,11.483,11.836,11.138,11.812,37192,0
2012-03-14,11.705,11.705,11.467,11.59,9975,0
2012-03-15,11.59,11.639,11.434,11.582,11449,0
2012-03-16,11.565,11.705,11.426,11.541,47230,0
2012-03-19,11.491,11.631,11.294,11.327,19196,0
2012-03-20,11.245,11.343,11.097,11.179,13233,0
2012-03-21,11.22,11.253,11.122,11.146,8269,0
2012-03-22,10.925,11.319,10.925,11.294,22086,0
2012-03-23,11.089,11.82,11.089,11.516,15293,0
2012-03-26,11.582,11.582,11.163,11.343,28445,0
2012-03-27,11.327,11.352,11.105,11.122,18316,0
2012-03-28,11.196,11.22,10.949,10.99,18751,0
2012-03-29,10.925,11.048,10.908,10.908,56907,0
2012-03-30,11.031,11.089,10.81,10.834,41029,0
2012-04-02,10.801,11.171,10.801,11.171,33498,0
2012-04-03,11.072,11.171,10.9,11.015,24758,0
2012-04-04,10.925,11.048,10.818,10.826,13455,0
2012-04-05,10.941,11.122,10.793,10.793,33132,0
2012-04-09,10.612,10.801,9.972,10.202,43835,0
2012-04-10,10.226,10.473,10.226,10.35,34458,0
2012-04-11,10.35,10.596,10.292,10.596,30706,0
2012-04-12,10.547,10.925,10.547,10.769,12284,0
2012-04-13,10.67,10.67,10.292,10.35,15990,0
2012-04-16,10.35,10.826,10.35,10.588,6083,0
2012-04-17,10.705,10.821,10.506,10.515,18438,0
2012-04-18,10.481,10.727,10.473,10.506,11571,0
2012-04-19,10.506,10.678,10.366,10.514,9685,0
2012-04-20,10.769,10.777,10.473,10.727,20734,0
2012-04-23,10.555,10.612,10.383,10.481,18136,0
2012-04-24,10.448,10.563,10.415,10.539,8484,0
2012-04-25,10.612,10.818,10.448,10.769,17858,0
2012-04-26,10.695,10.892,10.695,10.826,3361,0
2012-04-27,10.81,11.081,10.81,11.056,18706,0
2012-04-30,10.999,10.999,10.777,10.867,18870,0
2012-05-01,10.837,10.837,10.349,10.415,38022,0
2012-05-02,10.35,10.834,10.35,10.719,65381,0
2012-05-03,10.738,10.854,10.564,10.572,23808,0
2012-05-04,10.465,10.473,10.308,10.349,36926,0
2012-05-07,10.391,11.081,10.391,10.916,54485,0
2012-05-08,10.941,11.081,10.645,10.9,35082,0
2012-05-09,10.746,10.879,10.746,10.754,13103,0
2012-05-10,10.771,10.953,10.639,10.763,33087,0
2012-05-11,10.722,10.771,10.556,10.614,20493,0
2012-05-14,10.547,11.089,10.333,10.391,19806,0
2012-05-15,10.473,10.547,10.432,10.44,11074,0
2012-05-16,10.53,10.662,10.391,10.391,11241,0
2012-05-17,10.407,10.44,10.225,10.225,41392,0
2012-05-18,10.192,10.548,10.192,10.374,17916,0
2012-05-21,10.382,10.705,10.382,10.688,28222,0
2012-05-22,10.688,10.738,10.25,10.332,33182,0
2012-05-23,10.283,10.399,10.192,10.291,16880,0
2012-05-24,10.49,10.564,10.324,10.44,10401,0
2012-05-25,10.457,10.54,10.341,10.432,11687,0
2012-05-29,10.531,10.531,10.167,10.233,16929,0
2012-05-30,10.159,10.862,9.993,10.067,25800,0
2012-05-31,10.076,10.664,10.076,10.523,50624,0
2012-06-01,10.316,10.341,10.142,10.2,42081,0
2012-06-04,10.233,10.457,10.233,10.457,10407,0
2012-06-05,10.68,10.68,10.2,10.564,13920,0
2012-06-06,10.763,10.763,10.2,10.589,21149,0
2012-06-07,10.647,10.738,10.316,10.415,17997,0
2012-06-08,10.357,10.68,10.357,10.68,19126,0
2012-06-11,10.713,10.713,10.324,10.324,22923,0
2012-06-12,10.357,10.606,10.357,10.506,11758,0
2012-06-13,10.44,10.688,10.39,10.39,17529,0
2012-06-14,10.415,10.597,10.39,10.564,11769,0
2012-06-15,10.523,10.68,10.457,10.672,38969,0
2012-06-18,10.639,10.746,10.399,10.589,38195,0
2012-06-19,10.614,10.746,10.498,10.581,30884,0
2012-06-20,10.622,10.672,10.515,10.606,2197,0
2012-06-21,10.349,10.581,10.349,10.44,19685,0
2012-06-22,10.531,10.655,10.457,10.647,139586,0
2012-06-25,10.581,10.722,10.523,10.597,10926,0
2012-06-26,10.622,10.622,10.506,10.597,13687,0
2012-06-27,10.581,10.672,10.415,10.523,9653,0
2012-06-28,10.432,10.481,10.39,10.399,13825,0
2012-06-29,10.614,10.614,10.457,10.614,19641,0
2012-07-02,10.556,10.655,10.399,10.655,21859,0
2012-07-03,10.63,10.73,10.63,10.73,23821,0
2012-07-05,10.664,10.664,10.531,10.647,9473,0
2012-07-06,10.515,10.564,10.49,10.548,15190,0
2012-07-09,10.664,10.73,10.465,10.506,22645,0
2012-07-10,10.556,10.556,10.448,10.548,9411,0
2012-07-11,10.473,10.572,10.349,10.515,43039,0
2012-07-12,10.465,10.572,10.465,10.498,21631,0
2012-07-13,10.54,10.672,10.366,10.672,15314,0
2012-07-16,10.597,10.754,10.597,10.73,8212,0
2012-07-17,10.754,10.97,10.647,10.895,27728,0
2012-07-18,10.829,10.928,10.73,10.912,7496,0
2012-07-19,10.688,10.879,10.688,10.705,10255,0
2012-07-20,10.597,10.862,10.597,10.697,13797,0
2012-07-23,10.589,10.846,10.589,10.73,14243,0
2012-07-24,10.523,10.879,10.523,10.655,16571,0
2012-07-25,10.746,10.862,10.614,10.672,24181,0
2012-07-26,10.846,10.962,10.68,10.904,30811,0
2012-07-27,10.92,11.177,10.713,11.152,31255,0
2012-07-30,11.135,11.135,10.937,11.069,12131,0
2012-07-31,11.086,11.169,10.822,10.945,35351,0
2012-08-01,10.986,11.135,10.548,10.556,35946,0
2012-08-02,10.581,10.862,10.581,10.73,18688,0
2012-08-03,10.887,11.152,10.887,11.144,33381,0
2012-08-06,11.177,11.177,10.97,11.086,7284,0
2012-08-07,10.97,11.152,10.895,11.127,39720,0
2012-08-08,11.061,11.119,10.97,11.094,8677,0
2012-08-09,11.061,11.135,11.011,11.135,12819,0
2012-08-10,11.152,11.152,10.978,11.045,24269,0
2012-08-13,10.995,11.135,10.947,11.061,11601,0
2012-08-14,11.077,11.152,11.015,11.045,17471,0
2012-08-15,11.029,11.087,10.986,11.053,17250,0
2012-08-16,11.077,11.177,11.028,11.16,38939,0
2012-08-17,11.111,11.367,11.111,11.342,45062,0
2012-08-20,11.351,11.384,11.16,11.235,13259,0
2012-08-21,11.202,11.359,11.094,11.218,28345,0
2012-08-22,11.121,11.326,11.12,11.169,9487,0
2012-08-23,11.293,11.293,11.094,11.152,9749,0
2012-08-24,11.152,11.301,11.152,11.235,5940,0
2012-08-27,11.235,11.442,11.119,11.334,15682,0
2012-08-28,11.326,11.434,11.201,11.251,18460,0
2012-08-29,11.259,11.593,11.259,11.535,27842,0
2012-08-30,11.493,11.584,11.41,11.476,19030,0
2012-08-31,11.518,11.601,11.476,11.501,26619,0
2012-09-04,11.543,11.551,11.317,11.551,16807,0
2012-09-05,11.618,11.71,11.301,11.618,31994,0
2012-09-06,11.66,11.944,11.593,11.685,49330,0
2012-09-07,11.769,11.86,11.326,11.493,44911,0
2012-09-10,11.317,11.66,11.317,11.485,38669,0
2012-09-11,11.451,11.585,11.301,11.393,46519,0
2012-09-12,11.384,11.485,11.317,11.451,15349,0
2012-09-13,11.376,11.56,11.211,11.401,41628,0
2012-09-14,11.401,11.568,11.359,11.401,27600,0
2012-09-17,11.393,11.485,11.376,11.434,16522,0
2012-09-18,11.434,11.485,11.384,11.451,16814,0
2012-09-19,11.459,11.468,11.242,11.384,23462,0
2012-09-20,11.359,11.443,11.317,11.418,8252,0
2012-09-21,11.526,11.526,11.301,11.351,43963,0
2012-09-24,11.351,11.526,11.351,11.443,16273,0
2012-09-25,11.476,11.485,11.067,11.175,44948,0
2012-09-26,11.175,11.276,11.075,11.251,9877,0
2012-09-27,11.251,11.334,11.134,11.184,21179,0
2012-09-28,11.142,11.184,10.716,10.783,71165,0
2012-10-01,10.858,11.292,10.766,11.251,25147,0
2012-10-02,11.301,11.317,11.159,11.284,11022,0
2012-10-03,11.334,11.334,11.217,11.284,12925,0
2012-10-04,11.292,11.359,11.159,11.326,17580,0
2012-10-05,11.393,11.518,11.315,11.368,5137,0
2012-10-08,11.317,11.317,11.067,11.117,11083,0
2012-10-09,11.125,11.234,11.059,11.075,12968,0
2012-10-10,11.059,11.251,11.034,11.251,3597,0
2012-10-11,11.242,11.242,10.95,11.034,11420,0
2012-10-12,11.025,11.226,11.025,11.167,7601,0
2012-10-15,11.209,11.317,11.209,11.309,4922,0
2012-10-16,11.359,11.468,11.259,11.317,31686,0
2012-10-17,11.309,11.349,11.125,11.242,4880,0
2012-10-18,11.201,11.351,10.95,10.958,13269,0
2012-10-19,10.942,10.992,10.758,10.808,23596,0
2012-10-22,10.791,11.317,10.791,11.042,31909,0
2012-10-23,10.975,11.042,10.866,10.95,16000,0
2012-10-24,10.833,11.242,10.833,11.075,14694,0
2012-10-25,11.192,11.267,10.992,11.267,6090,0
2012-10-26,11.175,11.175,10.992,11.059,3013,0
2012-10-31,10.858,11.059,10.699,10.866,40905,0
2012-11-01,10.825,10.866,10.607,10.641,36036,0
2012-11-02,10.641,10.775,9.839,10.031,51564,0
2012-11-05,10.031,10.19,9.973,10.148,49678,0
2012-11-06,10.223,10.29,10.073,10.215,21353,0
2012-11-07,10.09,10.09,9.815,9.897,45847,0
2012-11-08,10.048,10.053,9.856,9.856,11807,0
2012-11-09,10.023,10.081,9.856,9.923,13340,0
2012-11-12,9.998,10.173,9.998,10.048,14109,0
2012-11-13,10.006,10.106,9.839,10.09,21889,0
2012-11-14,9.897,10.065,9.814,9.923,16835,0
2012-11-15,9.956,10.023,9.814,9.897,17734,0
2012-11-16,9.831,9.948,9.797,9.831,17480,0
2012-11-19,9.881,10.023,9.864,10.006,16566,0
2012-11-20,9.956,9.964,9.806,9.889,25378,0
2012-11-21,9.914,10.106,9.814,10.098,23686,0
2012-11-23,10.148,10.273,10.148,10.223,13809,0
2012-11-26,10.223,10.524,10.09,10.482,20778,0
2012-11-27,10.457,10.457,10.34,10.457,12460,0
2012-11-28,10.381,10.541,10.381,10.541,2706,0
2012-11-29,10.584,10.837,10.584,10.837,29522,0
2012-11-30,10.87,10.87,10.64,10.752,25429,0
2012-12-03,10.786,10.862,10.634,10.862,19793,0
2012-12-04,11.021,11.266,10.845,11.031,36796,0
2012-12-05,11.047,11.149,10.82,11.081,30472,0
2012-12-06,11.123,11.233,11.014,11.233,17449,0
2012-12-07,11.216,11.216,10.98,11.166,33084,0
2012-12-10,11.199,11.199,11.098,11.166,17715,0
2012-12-11,11.199,11.376,11.123,11.258,37131,0
2012-12-12,11.68,11.925,11.613,11.646,137620,0
2012-12-13,11.688,11.849,11.665,11.747,45910,0
2012-12-14,11.722,11.849,11.672,11.798,54724,0
2012-12-17,12,12.329,11.857,12.253,126928,0
2012-12-18,12.481,12.481,11.925,12.431,128158,0
2012-12-19,12.46,12.684,11.728,12.148,83196,0
2012-12-20,12.148,12.255,11.996,12.157,31850,0
2012-12-21,12.235,12.411,11.874,12.382,94997,0
2012-12-24,12.226,12.245,11.923,12.089,29002,0
2012-12-26,12.109,12.196,12.109,12.177,13802,0
2012-12-27,12.196,12.196,11.855,12.06,24781,0
2012-12-28,11.982,12.109,11.426,11.591,26880,0
2012-12-31,11.709,12.262,11.591,12.099,62874,0
2013-01-02,12.479,12.733,12.295,12.635,75845,0
2013-01-03,12.684,12.684,12.509,12.645,27584,0
2013-01-04,12.645,12.733,12.577,12.723,27138,0
2013-01-07,12.655,12.761,12.489,12.655,10729,0
2013-01-08,12.635,12.782,12.606,12.782,11701,0
2013-01-09,12.762,13.631,12.762,13.601,55615,0
2013-01-10,13.601,13.611,13.31,13.494,42590,0
2013-01-11,13.406,13.562,13.348,13.416,10989,0
2013-01-14,13.504,13.523,13.416,13.416,1035,0
2013-01-15,13.455,13.533,13.328,13.357,19720,0
2013-01-16,13.367,13.367,12.879,13.026,13621,0
2013-01-17,13.104,13.367,12.793,13.055,12366,0
2013-01-18,13.006,13.157,12.733,13.133,21819,0
2013-01-22,13.25,13.348,13.055,13.152,23921,0
2013-01-23,13.152,13.152,12.801,12.928,13855,0
2013-01-24,12.918,13.055,12.831,12.87,12129,0
2013-01-25,12.782,13.016,12.45,12.948,28953,0
2013-01-28,12.687,13.045,12.684,13.045,13888,0
2013-01-29,12.684,13.084,12.684,13.035,28031,0
2013-01-30,12.782,12.977,12.44,12.47,37606,0
2013-01-31,12.538,12.821,12.538,12.753,25270,0
2013-02-01,12.801,12.879,12.713,12.801,17112,0
2013-02-04,12.918,12.918,12.519,12.616,19705,0
2013-02-05,12.665,12.684,12.626,12.626,2973,0
2013-02-06,12.655,12.655,12.46,12.577,5655,0
2013-02-07,12.518,12.684,12.196,12.509,27115,0
2013-02-08,12.567,12.684,12.48,12.616,12696,0
2013-02-11,12.616,12.684,12.401,12.645,8246,0
2013-02-12,12.674,12.797,12.616,12.694,16568,0
2013-02-13,12.782,12.782,12.479,12.626,7864,0
2013-02-14,12.616,12.665,12.45,12.518,9959,0
2013-02-15,12.587,12.821,12.587,12.762,14880,0
2013-02-19,12.762,12.928,12.762,12.928,22985,0
2013-02-20,12.899,13.172,12.684,12.84,61803,0
2013-02-21,12.821,13.075,12.816,12.948,14762,0
2013-02-22,12.967,13.006,12.899,13.006,19867,0
2013-02-25,13.006,13.075,12.831,12.85,22321,0
2013-02-26,12.967,13.051,12.841,12.909,31325,0
2013-02-27,12.938,13.114,12.899,13.104,11236,0
2013-02-28,13.143,13.27,13.133,13.221,9096,0
2013-03-01,13.114,13.27,13.026,13.192,15288,0
2013-03-04,13.192,13.289,12.948,13.172,18490,0
2013-03-05,13.201,13.211,13.045,13.143,7735,0
2013-03-06,13.172,13.309,13.104,13.162,17039,0
2013-03-07,13.123,13.26,12.987,13.055,17013,0
2013-03-08,13.094,13.099,12.86,13.016,38254,0
2013-03-11,12.957,12.957,12.587,12.645,12104,0
2013-03-12,12.606,12.704,12.333,12.333,8125,0
2013-03-13,12.382,12.899,12.362,12.899,11582,0
2013-03-14,13.26,13.26,12.684,12.811,7596,0
2013-03-15,12.84,13.001,12.753,12.879,94580,0
2013-03-18,12.753,12.928,12.753,12.85,7182,0
2013-03-19,12.684,12.977,12.635,12.899,35164,0
2013-03-20,13.056,13.076,12.869,13.037,19500,0
2013-03-21,14.524,14.917,14.376,14.612,310406,0
2013-03-22,14.622,14.76,14.415,14.524,60101,0
2013-03-25,14.622,14.78,14.5,14.553,39557,0
2013-03-26,14.533,14.711,13.667,14.13,91090,0
2013-03-27,14.524,14.577,13.795,14.405,55213,0
2013-03-28,14.484,14.642,14.149,14.474,82562,0
2013-04-01,14.238,14.573,14.238,14.514,16858,0
2013-04-02,14.661,14.661,14.336,14.563,34529,0
2013-04-03,14.524,14.652,14.346,14.415,29390,0
2013-04-04,14.464,14.622,14.346,14.622,14532,0
2013-04-05,14.19,14.543,14.19,14.494,13445,0
2013-04-08,14.494,14.553,14.228,14.327,16232,0
2013-04-09,14.307,14.967,14.218,14.543,60337,0
2013-04-10,14.543,15.053,14.425,14.711,32714,0
2013-04-11,14.73,14.73,14.455,14.573,16998,0
2013-04-12,14.386,14.543,14.386,14.514,9119,0
2013-04-15,14.307,14.425,13.952,14.051,44486,0
2013-04-16,14.14,14.563,14.14,14.415,16205,0
2013-04-17,14.159,14.277,14.154,14.159,25501,0
2013-04-18,14.14,14.445,14.14,14.366,15622,0
2013-04-19,14.396,14.77,14.396,14.77,13881,0
2013-04-22,14.77,14.77,14.612,14.622,13766,0
2013-04-23,14.524,14.78,14.376,14.543,31167,0
2013-04-24,14.543,14.661,14.455,14.563,94848,0
2013-04-25,14.563,14.72,14.464,14.524,26050,0
2013-04-26,14.533,14.725,14.474,14.524,21737,0
2013-04-29,14.524,14.524,14.377,14.484,17501,0
2013-04-30,14.504,14.543,14.376,14.396,18820,0
2013-05-01,14.327,14.366,13.982,14.021,58575,0
2013-05-02,14.13,14.435,14.13,14.199,19489,0
2013-05-03,14.376,14.897,13.608,14.268,43193,0
2013-05-06,14.228,14.317,14.051,14.199,19347,0
2013-05-07,14.179,14.179,13.903,14.012,34446,0
2013-05-08,14.11,14.13,13.933,14.041,16890,0
2013-05-09,13.952,14.258,13.952,14.12,15690,0
2013-05-10,14.13,14.268,13.874,13.972,33026,0
2013-05-13,13.864,13.869,13.539,13.647,54867,0
2013-05-14,13.647,14.031,13.588,13.785,36646,0
2013-05-15,13.785,13.824,13.687,13.706,9006,0
2013-05-16,13.706,13.714,13.44,13.49,32650,0
2013-05-17,13.519,13.618,13.421,13.47,50399,0
2013-05-20,13.47,13.785,13.391,13.746,11681,0
2013-05-21,13.726,13.824,13.53,13.795,23169,0
2013-05-22,13.765,13.834,13.421,13.559,23450,0
2013-05-23,13.48,13.578,13.44,13.49,15992,0
2013-05-24,13.499,13.834,13.499,13.785,46923,0
2013-05-28,13.785,14.031,13.785,13.933,46174,0
2013-05-29,14.031,14.031,13.913,13.972,18524,0
2013-05-30,14.061,14.592,14.061,14.592,42202,0
2013-05-31,14.45,14.75,14.45,14.61,22465,0
2013-06-03,14.563,14.74,14.425,14.464,50674,0
2013-06-04,14.533,14.592,14.386,14.415,35626,0
2013-06-05,14.445,14.553,13.992,14.051,17363,0
2013-06-06,14.021,14.159,13.972,14.159,11431,0
2013-06-07,14.209,14.641,14.209,14.524,11410,0
2013-06-10,14.622,14.789,14.474,14.524,57331,0
2013-06-11,14.474,14.661,14.435,14.435,28162,0
2013-06-12,14.543,14.604,14.405,14.415,4420,0
2013-06-13,14.287,14.868,14.277,14.789,49559,0
2013-06-14,14.72,14.76,14.415,14.455,8872,0
2013-06-17,14.632,14.868,14.494,14.76,33014,0
2013-06-18,14.799,14.908,14.597,14.77,37993,0
2013-06-19,14.799,15.157,14.617,14.988,43194,0
2013-06-20,14.919,15.256,14.919,15.127,39681,0
2013-06-21,15.187,15.435,14.71,14.869,134744,0
2013-06-24,14.77,14.958,14.154,14.859,24026,0
2013-06-25,14.889,15.254,14.81,15.127,43520,0
2013-06-26,15.137,15.206,14.869,15.018,9482,0
2013-06-27,15.157,15.157,14.452,14.889,56956,0
2013-06-28,14.889,16.834,14.889,15.008,102555,0
2013-07-01,15.127,15.514,14.809,15.038,50047,0
2013-07-02,15.197,15.197,14.968,15.058,8857,0
2013-07-03,14.938,15.177,14.938,15.137,6276,0
2013-07-05,15.365,15.365,15.018,15.117,16393,0
2013-07-08,15.087,15.246,15.038,15.137,25299,0
2013-07-09,15.236,15.246,15.117,15.187,18421,0
2013-07-10,15.226,15.316,15.097,15.216,18217,0
2013-07-11,15.345,15.345,14.874,15.157,18592,0
2013-07-12,15.107,15.107,14.899,14.899,5736,0
2013-07-15,14.869,15.226,14.869,15.107,11527,0
2013-07-16,15.077,15.187,14.938,15.107,18272,0
2013-07-17,15.137,15.236,15.008,15.137,15578,0
2013-07-18,15.137,15.157,14.899,15.087,11818,0
2013-07-19,14.998,15.132,14.919,15.077,17247,0
2013-07-22,15.066,15.122,15.037,15.117,13801,0
2013-07-23,15.087,15.087,14.889,14.929,18311,0
2013-07-24,15.008,15.008,14.71,14.899,21803,0
2013-07-25,14.899,15.097,14.839,15.077,19152,0
2013-07-26,15.067,15.832,15.067,15.822,104189,0
2013-07-29,15.871,15.991,15.177,15.792,19621,0
2013-07-30,15.782,15.782,15.455,15.603,13708,0
2013-07-31,15.594,15.683,15.445,15.455,27382,0
2013-08-01,15.554,15.762,15.097,15.375,19249,0
2013-08-02,15.236,15.514,15.187,15.355,21666,0
2013-08-05,15.266,15.742,15.266,15.584,38262,0
2013-08-06,15.643,15.653,15.455,15.544,20503,0
2013-08-07,15.603,15.633,15.435,15.544,8246,0
2013-08-08,15.633,15.762,15.246,15.514,19278,0
2013-08-09,15.484,15.673,15.385,15.494,13460,0
2013-08-12,15.514,15.514,15.028,15.395,12564,0
2013-08-13,15.474,15.494,15.197,15.296,13112,0
2013-08-14,15.286,15.524,15.286,15.395,9066,0
2013-08-15,15.316,15.554,14.889,15.077,25743,0
2013-08-16,14.988,15.395,14.988,15.137,23971,0
2013-08-19,15.117,15.266,15.018,15.187,15075,0
2013-08-20,15.197,15.643,15.127,15.395,19296,0
2013-08-21,15.326,15.405,15.167,15.385,15554,0
2013-08-22,15.236,15.832,15.197,15.584,12799,0
2013-08-23,15.554,15.881,15.296,15.812,14640,0
2013-08-26,15.881,16.517,15.812,15.862,24205,0
2013-08-27,15.822,15.842,15.296,15.415,23708,0
2013-08-28,15.445,16.06,15.393,15.782,40887,0
2013-08-29,15.494,16.08,15.435,16.001,16509,0
2013-08-30,15.981,16.08,15.68,16.03,40160,0
2013-09-03,15.93,16.07,15.88,16.07,15709,0
2013-09-04,16.03,16.08,15.85,16.02,18272,0
2013-09-05,15.98,16.03,15.77,15.88,27208,0
2013-09-06,15.93,15.98,15.61,15.8,5054,0
2013-09-09,15.852,16.08,15.792,16.03,15845,0
2013-09-10,16.08,16.08,15.91,16,10320,0
2013-09-11,16.03,16.049,15.812,15.842,16211,0
2013-09-12,15.812,15.991,15.663,15.881,22032,0
2013-09-13,15.76,15.98,15.68,15.98,11621,0
2013-09-16,16.01,16.08,15.756,16.07,23909,0
2013-09-17,16.08,16.09,15.91,16.07,8713,0
2013-09-18,16.12,16.2,15.96,16.19,12646,0
2013-09-19,16.19,16.19,15.97,16.12,7620,0
2013-09-20,16.11,16.2,15.91,16.19,29801,0
2013-09-23,16.2,16.23,16.02,16.11,36411,0
2013-09-24,16.15,16.5,16.15,16.46,7507,0
2013-09-25,16.48,16.79,16.11,16.21,19600,0
2013-09-26,16.29,16.44,16.2,16.21,6314,0
2013-09-27,16.15,16.55,16.15,16.39,18000,0
2013-09-30,16.25,16.48,16.04,16.29,44900,0
2013-10-01,16.3,16.49,16.24,16.49,15100,0
2013-10-02,16.38,16.51,16.38,16.45,11500,0
2013-10-03,16.4,16.47,16.3,16.4,27524,0
2013-10-04,16.36,16.51,16.36,16.5,25127,0
2013-10-07,16.36,16.5,16.36,16.4,16100,0
2013-10-08,16.46,16.46,16.36,16.38,16200,0
2013-10-09,16.36,16.49,16.36,16.38,13400,0
2013-10-10,16.5,16.5,16.4,16.5,13200,0
2013-10-11,16.43,16.81,16.38,16.81,17800,0
2013-10-14,16.75,16.99,16.75,16.94,42500,0
2013-10-15,16.9,17.2,16.79,16.99,28300,0
2013-10-16,17.1,17.11,16.83,16.99,18100,0
2013-10-17,17,17.1,16.75,16.9,14800,0
2013-10-18,16.89,17.08,16.81,17,19300,0
2013-10-21,17.03,17.03,16.78,16.78,13900,0
2013-10-22,16.87,17.03,16.7,16.95,18100,0
2013-10-23,16.82,17.04,16.82,16.95,9300,0
2013-10-24,17.04,17.09,16.89,17.07,10839,0
2013-10-25,17.1,17.2,16.91,17.2,12800,0
2013-10-28,17.18,17.19,16.88,17.01,33900,0
2013-10-29,17.11,17.19,16.7,17,30400,0
2013-10-30,17.03,17.15,16.87,16.9,17600,0
2013-10-31,16.87,16.87,15.52,16.05,57069,0
2013-11-01,15.76,16,15.06,15.24,90000,0
2013-11-04,15.19,15.87,15.09,15.78,33200,0
2013-11-05,15.93,15.93,15.43,15.59,22600,0
2013-11-06,15.59,15.75,15.44,15.55,22323,0
2013-11-07,15.62,15.62,15.29,15.35,45700,0
2013-11-08,15.32,15.87,15.32,15.72,19371,0
2013-11-11,15.7,15.9,15.59,15.73,11900,0
2013-11-12,15.66,15.85,15.01,15.6,23100,0
2013-11-13,15.83,15.98,15.5,15.97,11800,0
2013-11-14,15.93,16.11,15.71,15.88,10945,0
2013-11-15,15.85,16.055,15.65,15.96,17094,0
2013-11-18,16,16.05,15.76,15.87,10500,0
2013-11-19,15.82,15.91,15.57,15.72,9900,0
2013-11-20,15.91,15.92,15.6,15.66,4200,0
2013-11-21,15.92,16,15.9,15.97,9900,0
2013-11-22,16,16.06,15.71,15.88,22200,0
2013-11-25,16,16,15.745,15.78,22091,0
2013-11-26,15.87,16.1,15.73,16.03,29200,0
2013-11-27,16.1,16.1,15.94,16.04,13914,0
2013-11-29,16.1,16.1,15.98,16.01,7587,0
2013-12-02,15.96,15.96,15.525,15.56,10963,0
2013-12-03,15.56,15.89,15.56,15.73,15200,0
2013-12-04,15.75,16,15.7,15.81,20900,0
2013-12-05,15.83,15.83,15.32,15.44,15600,0
2013-12-06,15.61,15.71,15.25,15.28,30500,0
2013-12-09,15.47,15.47,15.25,15.35,13000,0
2013-12-10,15.49,15.49,15.25,15.35,52300,0
2013-12-11,15.68,15.68,15.15,15.17,26654,0
2013-12-12,15.19,15.63,15.05,15.21,52500,0
2013-12-13,15.21,15.65,15.15,15.3,11700,0
2013-12-16,15.31,15.6,15.08,15.34,11200,0
2013-12-17,15.22,15.51,15.02,15.28,5500,0
2013-12-18,15.66,15.75,15.63,15.74,1826573,0
2013-12-19,15.69,15.89,15.69,15.79,82100,0
2013-12-20,15.73,15.84,15.69,15.84,514100,0
2013-12-23,15.75,15.75,15.72,15.73,51800,0
2013-12-24,15.72,15.79,15.72,15.73,37094,0
2013-12-26,15.75,15.78,15.72,15.75,56100,0
2013-12-27,15.75,15.76,15.72,15.75,87897,0
2013-12-30,15.75,15.75,15.72,15.74,44583,0
2013-12-31,15.77,15.78,15.72,15.74,129200,0
2014-01-02,15.75,15.78,15.7,15.72,206700,0
2014-01-03,15.71,15.75,15.68,15.71,294261,0
2014-01-06,15.71,15.74,15.7,15.73,83503,0
2014-01-07,15.74,15.75,15.7,15.72,79700,0
2014-01-08,15.75,15.75,15.71,15.71,55700,0
2014-01-09,15.75,15.75,15.7,15.72,74800,0
2014-01-10,15.75,15.75,15.71,15.74,28544,0
2014-01-13,15.71,15.74,15.71,15.72,52400,0
2014-01-14,15.75,15.75,15.72,15.74,18293,0
2014-01-15,15.75,15.75,15.72,15.75,26800,0
2014-01-16,15.71,15.75,15.65,15.73,45700,0
2014-01-17,15.75,15.75,15.72,15.73,122800,0
2014-01-21,15.74,15.76,15.73,15.75,37459,0
2014-01-22,15.74,15.75,15.74,15.75,32056,0
2014-01-23,15.74,15.75,15.73,15.74,39700,0
2014-01-24,15.74,15.75,15.72,15.73,134100,0
2014-01-27,15.73,15.74,15.68,15.72,251000,0
2014-01-28,15.71,15.75,15.71,15.75,66000,0
2014-01-29,15.71,15.75,15.71,15.72,41408,0
2014-01-30,15.75,15.79,15.72,15.73,96090,0
2014-01-31,15.67,15.79,15.67,15.78,64400,0
2014-02-03,15.69,15.84,15.69,15.76,56941,0
2014-02-04,15.74,15.79,15.71,15.72,54359,0
2014-02-05,15.71,15.74,15.65,15.65,152407,0
2014-02-06,15.74,15.74,15.68,15.7,81487,0
2014-02-07,15.74,15.74,15.66,15.7,113613,0
2014-02-10,15.74,15.74,15.645,15.68,55527,0
2014-02-11,15.67,15.71,15.63,15.69,76706,0
2014-02-12,15.68,15.75,15.63,15.67,92678,0
2014-02-13,15.65,15.83,15.65,15.8,66084,0
2014-02-14,15.84,15.85,15.63,15.77,66408,0
2014-02-18,15.75,15.85,15.75,15.82,33173,0
2014-02-19,15.84,15.87,15.77,15.8,40308,0
2014-02-20,15.77,15.87,15.77,15.84,18456,0
2014-02-21,15.9,15.9,15.78,15.83,25806,0
2014-02-24,15.78,15.87,15.741,15.83,23911,0
2014-02-25,15.83,15.83,15.66,15.69,39637,0
2014-02-26,15.75,15.83,15.67,15.78,20252,0
2014-02-27,15.8,15.82,15.74,15.82,25422,0
2014-02-28,15.84,15.84,15.74,15.78,20470,0
2014-03-03,15.76,15.84,15.75,15.83,25893,0
2014-03-04,15.84,15.88,15.75,15.86,58515,0
2014-03-05,15.79,15.88,15.79,15.81,30973,0
2014-03-06,15.8,15.86,15.8,15.86,24238,0
2014-03-07,15.82,15.86,15.79,15.84,27183,0
2014-03-10,15.8,15.878,15.8,15.84,18917,0
2014-03-11,15.81,15.87,15.76,15.86,35281,0
2014-03-12,15.78,15.86,15.77,15.86,54319,0
2014-03-13,15.86,15.86,15.8,15.81,41283,0
2014-03-14,15.78,15.86,15.78,15.85,13724,0
2014-03-17,15.87,15.87,15.8,15.8,27511,0
2014-03-18,15.84,15.85,15.81,15.85,27318,0
2014-03-19,15.81,15.85,15.8,15.81,21042,0
2014-03-20,15.82,15.85,15.77,15.83,27077,0
2014-03-21,15.8,15.84,15.75,15.77,45691,0
2014-03-24,15.75,15.84,15.68,15.76,41457,0
2014-03-25,15.75,15.84,15.75,15.79,40447,0
2014-03-26,15.84,15.84,15.75,15.75,43100,0
2014-03-27,15.71,15.8,15.7,15.71,66125,0
2014-03-28,15.71,15.79,15.71,15.73,31433,0
2014-03-31,15.77,15.79,15.73,15.73,80964,0
2014-04-01,15.78,15.84,15.75,15.84,33329,0
2014-04-02,15.79,15.84,15.7,15.8,45040,0
2014-04-03,15.79,15.85,15.79,15.85,29060,0
2014-04-04,15.85,15.85,15.74,15.76,33698,0
2014-04-07,15.74,15.85,15.63,15.72,32332,0
2014-04-08,15.83,15.85,15.73,15.73,24127,0
2014-04-09,15.79,15.85,15.75,15.83,33254,0
2014-04-10,15.83,15.85,15.7,15.78,40675,0
2014-04-11,15.7,15.85,15.7,15.83,69517,0
2014-04-14,15.85,15.85,15.76,15.83,50109,0
2014-04-15,15.85,15.85,15.73,15.83,46311,0
2014-04-16,15.85,15.85,15.76,15.82,13501,0
2014-04-17,15.78,15.82,15.74,15.78,13262,0
2014-04-21,15.74,15.8,15.74,15.79,16244,0
2014-04-22,15.75,15.77,15.74,15.77,20171,0
2014-04-23,15.78,15.79,15.73,15.74,24130,0
2014-04-24,15.74,15.8,15.71,15.75,25524,0
2014-04-25,15.7,15.78,15.7,15.73,26155,0
2014-04-28,15.74,15.79,15.72,15.73,24483,0
2014-04-29,15.8,15.8,15.72,15.74,40892,0
2014-04-30,15.71,15.76,15.7,15.72,38672,0
2014-05-01,15.7,15.72,15.53,15.6,70419,0
2014-05-02,15.64,15.78,15.58,15.66,15469,0
2014-05-05,15.57,15.66,15.5,15.58,54012,0
2014-05-06,15.5,15.55,15.36,15.45,53910,0
2014-05-07,15.28,15.4,14.58,14.81,112715,0
2014-05-08,14.81,14.82,14.67,14.74,40860,0
2014-05-09,14.7,14.79,14.62,14.71,35807,0
2014-05-12,14.78,15,14.7,14.95,30878,0
2014-05-13,14.85,14.89,14.72,14.78,23411,0
2014-05-14,14.74,14.8,14.65,14.74,59764,0
2014-05-15,14.59,14.6,14.51,14.55,46133,0
2014-05-16,14.52,14.57,14.483,14.54,22121,0
2014-05-19,14.48,14.6,14.48,14.6,39022,0
2014-05-20,14.57,14.6,14.49,14.52,45941,0
2014-05-21,14.56,14.6,14.54,14.58,31333,0
2014-05-22,14.54,14.58,14.48,14.53,73439,0
2014-05-23,14.54,14.58,14.4,14.57,59937,0
2014-05-27,14.59,14.66,14.53,14.55,32438,0
2014-05-28,14.59,14.59,14.572,14.58,25923,0
2014-05-29,14.59,14.59,14.54,14.59,8831,0
2014-05-30,14.64,14.64,14.53,14.58,23571,0
2014-06-02,14.53,14.59,14.53,14.55,23475,0
2014-06-03,14.54,14.675,14.37,14.46,28881,0
2014-06-04,14.47,14.57,14.376,14.48,20560,0
2014-06-05,14.45,14.58,14.45,14.58,26407,0
2014-06-06,14.58,14.75,14.58,14.71,26233,0
2014-06-09,14.69,14.74,14.62,14.68,23324,0
2014-06-10,14.69,14.69,14.55,14.64,19600,0
2014-06-11,14.85,15.63,14.85,15.49,92245,0
2014-06-12,15.45,15.45,14.461,14.68,103644,0
2014-06-13,14.631,15.057,14.31,14.37,110733,0
2014-06-16,14.38,14.51,14.27,14.36,74841,0
2014-06-17,14.38,14.45,14.31,14.37,53963,0
2014-06-18,14.37,14.54,14.37,14.43,33288,0
2014-06-19,14.44,14.5,14.44,14.44,29431,0
2014-06-20,14.5,14.52,14.44,14.46,100467,0
2014-06-23,14.41,14.46,14.39,14.39,59299,0
2014-06-24,14.4,14.53,14.39,14.4,34847,0
2014-06-25,14.425,14.425,14.32,14.36,39331,0
2014-06-26,14.38,14.45,14.32,14.4,24457,0
2014-06-27,14.38,14.48,14.38,14.48,71430,0
2014-06-30,14.41,14.41,14.35,14.36,12073,0
2014-07-01,14.46,14.49,14.38,14.41,53534,0
2014-07-02,14.29,14.4,13.95,13.98,94600,0
2014-07-03,13.98,14,13.95,13.98,18238,0
2014-07-07,13.97,13.97,13.86,13.9,49079,0
2014-07-08,13.93,13.93,13.58,13.77,37588,0
2014-07-09,13.79,13.79,13.45,13.48,41932,0
2014-07-10,13.17,13.24,12.89,13.06,125858,0
2014-07-11,13.06,13.2,13,13.12,48470,0
2014-07-14,13.18,13.4,13.16,13.28,23488,0
2014-07-15,13.8,13.9,13.22,13.32,34381,0
2014-07-16,13.4,13.43,13.315,13.4,26758,0
2014-07-17,13.31,13.37,13.22,13.22,27779,0
2014-07-18,13.13,13.5,13.13,13.47,44468,0
2014-07-21,13.46,13.46,13.33,13.35,18198,0
2014-07-22,13.38,13.43,13.31,13.42,12226,0
2014-07-23,13.41,13.46,13.36,13.46,24024,0
2014-07-24,13.41,13.49,13.36,13.37,25336,0
2014-07-25,13.32,13.36,13.24,13.27,26174,0
2014-07-28,13.22,13.42,13.11,13.22,29626,0
2014-07-29,13.22,13.37,13.17,13.2,67491,0
2014-07-30,13.25,13.25,13.15,13.18,9807,0
2014-07-31,13.18,13.19,13.02,13.02,29712,0
2014-08-01,13.08,13.08,12.86,12.91,43003,0
2014-08-04,12.9,13.05,12.86,12.96,24745,0
2014-08-05,12.92,13.04,12.83,12.88,46268,0
2014-08-06,12.96,13.05,12.75,12.99,31118,0
2014-08-07,12.8,13.04,12.79,12.97,20480,0
2014-08-08,12.93,13.05,12.93,13,41002,0
2014-08-11,13,13,12.92,12.98,40844,0
2014-08-12,13,13.005,12.96,12.97,49195,0
2014-08-13,13,13.06,12.98,13.01,12222,0
2014-08-14,13.05,13.05,12.98,13.03,6799,0
2014-08-15,13.05,13.12,12.91,12.99,18950,0
2014-08-18,13.05,13.05,12.98,13.05,31220,0
2014-08-19,13.02,13.11,13,13.06,59090,0
2014-08-20,13.04,13.1,13,13.03,38870,0
2014-08-21,13,13.09,12.95,12.97,45286,0
2014-08-22,13,13.1,13,13.05,21271,0
2014-08-25,13.05,13.06,12.99,13.06,35717,0
2014-08-26,13.02,13.05,12.87,12.9,681873,0
2014-08-27,12.95,13,12.87,12.9,20657,0
2014-08-28,12.9,13,12.85,12.86,22441,0
2014-08-29,12.9,13,12.81,12.83,33740,0
2014-09-02,12.91,13.01,12.86,12.92,64916,0
2014-09-03,13,13,12.89,12.95,76172,0
2014-09-04,13,13.01,12.9,12.95,32796,0
2014-09-05,12.95,12.98,12.86,12.87,13690,0
2014-09-08,12.92,12.93,12.89,12.93,4697,0
2014-09-09,12.9,12.9,12.76,12.8,13230,0
2014-09-10,12.84,12.84,12.61,12.65,11176,0
2014-09-11,11.73,12.64,10.64,12.49,27275,0
2014-09-12,12.53,12.53,12.39,12.39,10823,0
2014-09-15,12.45,12.5,12.15,12.16,30478,0
2014-09-16,12.19,12.344,12.16,12.21,25370,0
2014-09-17,12.25,12.32,12.17,12.23,28947,0
2014-09-18,12.25,12.25,11.8,12.01,100909,0
2014-09-19,12.08,12.19,12.08,12.19,81303,0
2014-09-22,12.11,12.44,12.11,12.18,31909,0
2014-09-23,12.16,12.23,12.07,12.11,39221,0
2014-09-24,12.2,12.32,11.91,11.97,113028,0
2014-09-25,12.05,12.08,11.91,11.95,64435,0
2014-09-26,11.95,12,11.82,11.9,69699,0
2014-09-29,11.8,12.01,11.8,11.91,110965,0
2014-09-30,11.91,11.91,11.56,11.59,60675,0
2014-10-01,11.8,11.805,11.34,11.48,68407,0
2014-10-02,11.96,11.96,11.35,11.35,44652,0
2014-10-03,11.43,11.44,11.21,11.21,25180,0
2014-10-06,11.21,11.38,11.21,11.36,30426,0
2014-10-07,11.3,11.3,10.94,10.96,100653,0
2014-10-08,10.97,11.18,10.96,11.04,41309,0
2014-10-09,11.2,11.2,10.9,11.01,111863,0
2014-10-10,11.04,11.13,10.99,11,44783,0
2014-10-13,10.97,11.22,10.97,11.15,31810,0
2014-10-14,11.2,11.25,11.09,11.22,51961,0
2014-10-15,11.14,11.24,10.96,11.12,72906,0
2014-10-16,10.99,11.25,10.99,11.25,38690,0
2014-10-17,11.39,11.39,11.11,11.11,31926,0
2014-10-20,11.2,11.25,11.09,11.21,32635,0
2014-10-21,11.158,11.22,11.04,11.12,45937,0
2014-10-22,11.38,12.1,11.35,11.47,175977,0
2014-10-23,11.6,11.88,11.6,11.84,81802,0
2014-10-24,11.88,11.96,11.71,11.83,41831,0
2014-10-27,11.9,11.99,11.75,11.85,52518,0
2014-10-28,11.8,12.07,11.8,12.05,107488,0
2014-10-29,12.04,12.2,11.92,12.16,65478,0
2014-10-30,12.16,12.2,12.01,12.18,84251,0
2014-10-31,12.25,12.41,12.15,12.21,95127,0
2014-11-03,12.28,12.3,12.12,12.17,33757,0
2014-11-04,12.19,12.39,12.17,12.33,53445,0
2014-11-05,12.42,12.5,12.28,12.48,55570,0
2014-11-06,12.48,12.69,12.47,12.68,61249,0
2014-11-07,12.71,12.71,12.48,12.61,19813,0
2014-11-10,12.68,12.89,12.6,12.86,56213,0
2014-11-11,12.8,12.86,12.77,12.84,57567,0
2014-11-12,12.67,12.96,12.67,12.96,55342,0
2014-11-13,12.95,12.95,12.41,12.88,20431,0
2014-11-14,12.83,12.95,12.78,12.85,28678,0
2014-11-17,12.81,12.81,12.53,12.58,19787,0
2014-11-18,12.76,12.76,12.45,12.47,8744,0
2014-11-19,12.49,12.57,12.36,12.52,34103,0
2014-11-20,12.45,12.53,12.43,12.51,25078,0
2014-11-21,12.62,12.68,12.48,12.5,38026,0
2014-11-24,12.47,12.52,12.35,12.52,10329,0
2014-11-25,12.54,12.61,12.49,12.5,45055,0
2014-11-26,12.54,12.55,12.37,12.4,14812,0
2014-11-28,12.48,12.61,12.4,12.42,11720,0
2014-12-01,12.43,12.49,12,12.25,31598,0
2014-12-02,12.04,12.37,12.04,12.18,60524,0
2014-12-03,12.095,12.355,12.08,12.09,53523,0
2014-12-04,12.1,12.23,12.1,12.19,26838,0
2014-12-05,12.15,12.36,11.9,12.2,32504,0
2014-12-08,12.86,12.86,11.83,12.24,44642,0
2014-12-09,12.26,12.63,12.26,12.61,61498,0
2014-12-10,12.41,12.6,12.26,12.39,85715,0
2014-12-11,12.4,12.74,12.4,12.43,33854,0
2014-12-12,12.29,12.51,12.29,12.37,23504,0
2014-12-15,12.48,12.82,12.43,12.48,32789,0
2014-12-16,12.53,12.74,12.5,12.67,38778,0
2014-12-17,12.69,12.92,12.45,12.88,92181,0
2014-12-18,12.93,12.95,12.63,12.87,39096,0
2014-12-19,12.84,13.18,12.84,13.12,304920,0
2014-12-22,13.09,13.34,12.93,13.23,38714,0
2014-12-23,14.7,14.91,14.5,14.6,689414,0
2014-12-24,14.75,14.8,14.6,14.8,50305,0
2014-12-26,14.82,14.94,14.82,14.87,25904,0
2014-12-29,14.79,14.95,14.79,14.92,72581,0
2014-12-30,14.89,14.95,14.86,14.9,62229,0
2014-12-31,14.86,14.95,14.85,14.9,56920,0
2015-01-02,14.89,14.95,14.82,14.85,78700,0
2015-01-05,14.85,14.9,14.713,14.83,54558,0
2015-01-06,14.82,14.855,14.68,14.75,74545,0
2015-01-07,14.8,14.92,14.75,14.87,47910,0
2015-01-08,14.86,14.86,14.69,14.7,84341,0
2015-01-09,14.69,14.73,14.59,14.73,105432,0
2015-01-12,14.68,14.78,14.61,14.64,70297,0
2015-01-13,14.68,14.84,14.64,14.72,61388,0
2015-01-14,14.73,14.75,14.62,14.7,44997,0
2015-01-15,14.66,14.69,14.54,14.56,99017,0
2015-01-16,14.51,14.69,14.43,14.53,90909,0
2015-01-20,14.6,14.62,14.51,14.61,40920,0
2015-01-21,14.57,14.6,14.53,14.55,33387,0
2015-01-22,14.55,14.59,14.49,14.52,55541,0
2015-01-23,14.48,14.57,14.31,14.32,96702,0
2015-01-26,14.3,14.38,14.17,14.21,83956,0
2015-01-27,14.17,14.29,14.13,14.22,57217,0
2015-01-28,14.18,14.31,14.14,14.14,73945,0
2015-01-29,14.1,14.26,14.1,14.24,35503,0
2015-01-30,14.14,14.66,14.14,14.23,34198,0
2015-02-02,14.22,14.28,14.15,14.22,22509,0
2015-02-03,14.31,14.5,14.28,14.46,29601,0
2015-02-04,14.47,14.68,14.46,14.46,107933,0
2015-02-05,14.49,14.62,14.49,14.59,62933,0
2015-02-06,14.63,14.63,14.56,14.61,52468,0
2015-02-09,14.48,14.72,14.48,14.67,42959,0
2015-02-10,14.71,14.93,14.61,14.83,174228,0
2015-02-11,14.83,14.92,14.76,14.9,77537,0
2015-02-12,14.85,14.93,14.84,14.91,79601,0
2015-02-13,14.91,14.93,14.88,14.91,30547,0
2015-02-17,14.91,14.95,14.87,14.93,50010,0
2015-02-18,14.93,14.93,14.86,14.91,19543,0
2015-02-19,14.91,14.99,14.9,14.95,37612,0
2015-02-20,14.99,14.99,14.85,14.89,40913,0
2015-02-23,14.89,14.94,14.87,14.9,45643,0
2015-02-24,14.94,15.02,14.87,14.91,40719,0
2015-02-25,14.94,14.99,14.92,14.95,30504,0
2015-02-26,14.99,14.99,14.88,14.92,20251,0
2015-02-27,14.94,15.02,14.87,14.89,51761,0
2015-03-02,14.95,14.97,14.89,14.92,18800,0
2015-03-03,14.91,14.95,14.87,14.94,45000,0
2015-03-04,14.94,14.96,14.92,14.94,77300,0
2015-03-05,14.93,14.95,14.88,14.93,42000,0
2015-03-06,14.9,14.95,14.81,14.83,88500,0
2015-03-09,14.89,14.92,14.88,14.91,38200,0
2015-03-10,14.91,14.96,14.83,14.94,78900,0
2015-03-11,14.94,15.09,14.93,15.06,84300,0
2015-03-12,15.08,15.21,15.05,15.14,93800,0
2015-03-13,15.14,15.14,14.87,14.92,82600,0
2015-03-16,15.17,15.47,14.95,15.36,22000,0
2015-03-17,14.99,15,14.53,14.62,39100,0
2015-03-18,14.74,14.74,14.44,14.55,50000,0
2015-03-19,14.68,14.68,14.45,14.63,35800,0
2015-03-20,14.62,14.76,14.35,14.74,78100,0
2015-03-23,14.71,14.75,14.56,14.58,60200,0
2015-03-24,14.74,14.74,14.25,14.27,53100,0
2015-03-25,14.25,14.39,13.93,13.94,114100,0
2015-03-26,13.91,14.1,13.52,13.66,106700,0
2015-03-27,13.62,13.83,13.61,13.81,61700,0
2015-03-30,13.81,13.81,13.58,13.77,70800,0
2015-03-31,13.67,14.2,13.38,14.01,282602,0
2015-04-01,14.17,14.49,13.94,14.37,39800,0
2015-04-02,14.35,14.36,14.21,14.35,18400,0
2015-04-06,14.23,14.3,14.06,14.27,29200,0
2015-04-07,14.44,14.44,14.18,14.33,31802,0
2015-04-08,14.3,14.36,14.21,14.35,27700,0
2015-04-09,14.3,14.33,14.03,14.25,27671,0
2015-04-10,14.21,14.26,14.05,14.18,11600,0
2015-04-13,14.17,14.29,14.05,14.09,18600,0
2015-04-14,14.12,14.12,13.76,13.9,49000,0
2015-04-15,13.89,13.89,13.55,13.78,29689,0
2015-04-16,13.62,13.83,13.6,13.76,23546,0
2015-04-17,13.8,13.9,13.7,13.74,24300,0
2015-04-20,13.77,13.86,13.61,13.83,17943,0
2015-04-21,13.82,13.82,13.605,13.62,12032,0
2015-04-22,13.97,13.97,13.42,13.61,27063,0
2015-04-23,13.64,13.64,13.35,13.5,32800,0
2015-04-24,13.5,13.5,13.3,13.35,21462,0
2015-04-27,13.4,13.41,13.04,13.15,109600,0
2015-04-28,13.2,13.21,13.15,13.2,16920,0
2015-04-29,13.15,13.15,12.91,12.92,22100,0
2015-04-30,12.9,12.9,12.63,12.63,70200,0
2015-05-01,12.73,12.75,12.52,12.58,29400,0
2015-05-04,12.55,12.9,12.44,12.78,57400,0
2015-05-05,12.81,12.91,12.58,12.59,36100,0
2015-05-06,12.61,12.69,12.44,12.64,51588,0
2015-05-07,12.6,13.46,12.48,13.3,53054,0
2015-05-08,13.72,13.72,13.5,13.62,33800,0
2015-05-11,13.6,13.73,13.6,13.72,16900,0
2015-05-12,13.72,13.72,13.6,13.67,33882,0
2015-05-13,13.5,13.62,13.34,13.44,61700,0
2015-05-14,13.46,13.5,13.4,13.41,34800,0
2015-05-15,13.46,13.5,13.41,13.46,15654,0
2015-05-18,13.5,13.71,13.45,13.62,29111,0
2015-05-19,13.68,13.68,13.46,13.56,16154,0
2015-05-20,13.52,13.66,13.38,13.58,12500,0
2015-05-21,13.49,13.66,13.39,13.55,18600,0
2015-05-22,13.5,13.67,13.43,13.48,13100,0
2015-05-26,13.4,13.41,13.12,13.19,48107,0
2015-05-27,13.22,13.52,13.18,13.46,29300,0
2015-05-28,13.39,13.46,13.22,13.29,11127,0
2015-05-29,13.25,13.28,13.07,13.1,20900,0
2015-06-01,13.05,13.1,13,13.04,25306,0
2015-06-02,13,13.09,12.89,12.98,15851,0
2015-06-03,12.86,13.02,12.85,12.94,15000,0
2015-06-04,12.95,13,12.81,12.84,14500,0
2015-06-05,12.88,12.89,12.62,12.66,20300,0
2015-06-08,12.74,12.81,12.25,12.31,42000,0
2015-06-09,12.4,12.72,12.29,12.4,32627,0
2015-06-10,12.3,12.53,12.27,12.36,30833,0
2015-06-11,12.45,12.56,12.29,12.45,14339,0
2015-06-12,12.46,12.46,12.27,12.35,17700,0
2015-06-15,12.37,12.51,12.27,12.42,20200,0
2015-06-16,12.41,12.78,12.37,12.66,20300,0
2015-06-17,12.64,12.79,12.56,12.75,29500,0
2015-06-18,12.75,12.98,12.59,12.96,39700,0
2015-06-19,12.87,14.04,12.87,13.55,98200,0
2015-06-22,13.3,13.45,13.03,13.18,15700,0
2015-06-23,13.39,13.39,13.09,13.22,21082,0
2015-06-24,13.24,13.37,12.92,12.94,21800,0
2015-06-25,12.88,13.05,12.85,12.93,21200,0
2015-06-26,13.33,13.33,12.81,12.85,879900,0
2015-06-29,12.89,12.9,12.64,12.69,21200,0
2015-06-30,12.79,12.98,12.7,12.72,26171,0
2015-07-01,12.75,12.81,12.67,12.78,43300,0
2015-07-02,12.65,13.02,12.63,12.93,36800,0
2015-07-06,12.73,13.07,12.73,12.9,16700,0
2015-07-07,12.97,13.11,12.83,12.97,69600,0
2015-07-08,12.94,13.17,12.63,12.78,21300,0
2015-07-09,12.97,12.97,12.77,12.86,12900,0
2015-07-10,12.88,13,12.61,13,13300,0
2015-07-13,12.84,13,12.81,12.95,15800,0
2015-07-14,12.99,13.02,12.87,12.93,29452,0
2015-07-15,12.94,13.01,12.89,12.95,10348,0
2015-07-16,12.94,13.14,12.93,13.01,14500,0
2015-07-17,13.1,13.33,13,13.33,13400,0
2015-07-20,13.24,13.33,13.1,13.11,3300,0
2015-07-21,13.17,13.17,13,13,13500,0
2015-07-22,12.95,13.04,12.95,12.96,26600,0
2015-07-23,12.98,13.06,12.96,12.97,12700,0
2015-07-24,13,13.02,12.9,12.92,14200,0
2015-07-27,12.95,13.02,12.92,12.93,11800,0
2015-07-28,12.95,13.14,12.94,12.96,12000,0
2015-07-29,12.99,13.08,12.95,12.95,10000,0
2015-07-30,13.01,13.01,12.86,12.94,29800,0
2015-07-31,13.02,13.44,13.02,13.09,16400,0
2015-08-03,13.07,13.1,13.05,13.07,10204,0
2015-08-04,13,13.1,12.96,13.07,21100,0
2015-08-05,13.25,13.46,13.19,13.4,25700,0
2015-08-06,13.39,13.54,13.16,13.505,19967,0
2015-08-07,13.47,13.47,13.18,13.19,7900,0
2015-08-10,13.27,13.27,13.12,13.2,12100,0
2015-08-11,13.1,13.17,13.02,13.14,8042,0
2015-08-12,13.03,13.1,12.95,13,7700,0
2015-08-13,13.22,13.22,12.95,12.95,14500,0
2015-08-14,12.95,13.2,12.95,13.05,5900,0
2015-08-17,13.09,13.14,13.02,13.02,7400,0
2015-08-18,13,13.05,12.95,13.02,5000,0
2015-08-19,12.99,13.07,12.97,13.02,10200,0
2015-08-20,12.97,13.09,12.97,13,13200,0
2015-08-21,12.93,13.03,12.83,12.9,33800,0
2015-08-24,12.604,12.765,12.29,12.6,14755,0
2015-08-25,12.96,12.96,12.44,12.44,16800,0
2015-08-26,12.65,12.65,12.44,12.5,18400,0
2015-08-27,12.5,12.52,12.36,12.44,12800,0
2015-08-28,12.4,12.48,12.36,12.36,20500,0
2015-08-31,12.36,12.48,12.36,12.38,16400,0
2015-09-01,12.36,12.37,12.25,12.27,11800,0
2015-09-02,12.38,12.43,12.29,12.34,29300,0
2015-09-03,12.35,12.41,12.35,12.35,20000,0
2015-09-04,12.3,12.39,12.27,12.28,12100,0
2015-09-08,12.43,13.23,12.34,13.17,62300,0
2015-09-09,13.27,13.89,13.21,13.64,30900,0
2015-09-10,13.69,13.69,13.2,13.42,39116,0
2015-09-11,13.4,13.65,13.4,13.55,20400,0
2015-09-14,13.55,13.72,13.46,13.56,16400,0
2015-09-15,13.54,13.65,13.41,13.59,16000,0
2015-09-16,13.68,14.05,13.68,13.92,20300,0
2015-09-17,13.8,14.06,13.8,14,16214,0
2015-09-18,13.79,14.08,13.38,13.38,87000,0
2015-09-21,13.52,13.54,13.35,13.4,15500,0
2015-09-22,13.34,13.42,13.32,13.32,5400,0
2015-09-23,13.21,13.38,13.15,13.37,11567,0
2015-09-24,13.24,13.48,13.21,13.44,4999,0
2015-09-25,13.55,13.56,13.13,13.43,12300,0
2015-09-28,13.48,13.48,13,13.06,56326,0
2015-09-29,13.02,13.08,12.93,13,11100,0
2015-09-30,13.1,13.1,12.9,12.98,6200,0
2015-10-01,13.03,13.03,12.88,13.02,20600,0
2015-10-02,12.9,13.05,12.81,13.02,21700,0
2015-10-05,13.08,13.36,13.06,13.06,6609,0
2015-10-06,13.08,13.08,12.99,13.04,14100,0
2015-10-07,13.1,13.35,13.03,13.26,16900,0
2015-10-08,13.25,13.57,13.15,13.3,20000,0
2015-10-09,13.38,13.55,13.26,13.34,3300,0
2015-10-12,13.27,13.34,13.05,13.14,14112,0
2015-10-13,13.15,13.46,12.93,13.15,23600,0
2015-10-14,13.56,13.8,13.13,13.28,15500,0
2015-10-15,13.24,13.45,13.24,13.29,16300,0
2015-10-16,13.53,13.53,13.26,13.31,5000,0
2015-10-19,13.25,13.34,13.18,13.23,10343,0
2015-10-20,13.098,13.27,13.098,13.18,1601,0
2015-10-21,13.1,13.1,12.97,13,17200,0
2015-10-22,12.97,13.1,12.97,13.1,3400,0
2015-10-23,13,13.18,13,13.15,10400,0
2015-10-26,13.24,13.58,13,13.54,284700,0
2015-10-27,13.46,13.6,13.32,13.38,55800,0
2015-10-28,13.42,13.59,13.26,13.41,36600,0
2015-10-29,13.29,13.45,13.19,13.21,16100,0
2015-10-30,13.24,13.36,13.17,13.28,43800,0
2015-11-02,13.28,13.43,13.25,13.29,32143,0
2015-11-03,13.35,13.39,13.22,13.29,15800,0
2015-11-04,13.27,13.36,13.2,13.32,12716,0
2015-11-05,13.26,13.32,13.23,13.29,5300,0
2015-11-06,13.3,13.39,13.13,13.3,16900,0
2015-11-09,13.23,13.34,13.191,13.29,13233,0
2015-11-10,13.25,13.33,13.2,13.33,6300,0
2015-11-11,13.53,13.53,13.21,13.21,4600,0
2015-11-12,13.2,13.3,13.2,13.3,7200,0
2015-11-13,13.17,13.34,13.15,13.3,12600,0
2015-11-16,13.25,13.3,13.13,13.2,8200,0
2015-11-17,13.21,13.29,13.15,13.29,4500,0
2015-11-18,13.3,13.31,13.11,13.28,29200,0
2015-11-19,13.29,13.29,12.5,13.25,35300,0
2015-11-20,13.26,13.3,13.17,13.28,5700,0
2015-11-23,13.09,13.12,12.6,12.9,34900,0
2015-11-24,12.83,12.97,12.64,12.69,15100,0
2015-11-25,12.73,12.95,12.7,12.9,7200,0
2015-11-27,12.86,13.14,12.65,12.71,2400,0
2015-11-30,13,13,12.67,12.88,7700,0
2015-12-01,13.06,13.06,12.54,12.62,18305,0
2015-12-02,12.66,12.66,12.56,12.57,16059,0
2015-12-03,12.56,12.7,12.56,12.56,1921,0
2015-12-04,12.55,12.63,12.5,12.62,10100,0
2015-12-07,12.58,12.6,12.54,12.56,2500,0
2015-12-08,12.5,12.575,12.12,12.22,12314,0
2015-12-09,12.11,12.5,11.78,11.94,15800,0
2015-12-10,11.95,11.95,11.68,11.88,9700,0
2015-12-11,11.8,11.82,11.51,11.58,13800,0
2015-12-14,11.65,11.91,11.554,11.74,10078,0
2015-12-15,11.85,11.95,11.77,11.95,3600,0
2015-12-16,11.99,12.02,11.86,11.88,8300,0
2015-12-17,11.72,11.85,11.7,11.82,67500,0
2015-12-18,11.84,12,11.84,11.85,11400,0
2015-12-21,12.02,12.15,11.77,12,21800,0
2015-12-22,11.94,12.06,11.45,11.7,17527,0
2015-12-23,11.71,11.96,11.66,11.76,14400,0
2015-12-24,11.9,11.91,11.7,11.77,4505,0
2015-12-28,11.64,11.95,11.64,11.78,10903,0
2015-12-29,11.71,11.97,11.67,11.71,18089,0
2015-12-30,11.71,12,11.63,11.77,16510,0
2015-12-31,11.66,11.87,11.65,11.65,15134,0
2016-01-04,11.63,11.87,11.63,11.85,9569,0
2016-01-05,11.86,11.88,11.57,11.63,16983,0
2016-01-06,11.53,11.62,11.45,11.57,3009,0
2016-01-07,11.43,11.535,10.92,10.96,11171,0
2016-01-08,11.1,11.3,10.855,10.99,12141,0
2016-01-11,11.05,11.05,10.72,10.72,7588,0
2016-01-12,10.74,11,10.73,10.85,10401,0
2016-01-13,10.92,10.92,10.68,10.82,6053,0
2016-01-14,10.56,10.88,10.5201,10.76,8589,0
2016-01-15,10.6199,10.76,10.45,10.5,15404,0
2016-01-19,10.56,10.56,10.03,10.21,12300,0
2016-01-20,10,10.53,9.92,10.35,6904,0
2016-01-21,10.09,10.49,10.09,10.35,3442,0
2016-01-22,10.47,10.49,10.2811,10.34,2150,0
2016-01-25,10.52,10.6668,10.41,10.41,2149,0
2016-01-26,10.39,10.51,10.31,10.41,992,0
2016-01-27,10.28,10.45,10.23,10.31,5198,0
2016-01-28,10.3,10.56,10.3,10.47,11013,0
2016-01-29,10.99,11.36,10.43,10.44,14157,0
2016-02-01,10.35,10.64,10.22,10.48,36548,0
2016-02-02,10.26,10.46,10.1,10.38,9950,0
2016-02-03,10.48,10.5,10.01,10.35,34843,0
2016-02-04,10.42,10.95,10.35,10.5,69853,0
2016-02-05,10.46,10.91,10.4,10.45,77538,0
2016-02-08,10.4,10.55,10.276,10.51,33309,0
2016-02-09,10.5,10.56,10.373,10.45,9609,0
2016-02-10,10.53,10.8,10.14,10.5,19888,0
2016-02-11,10.39,10.92,10.15,10.21,14121,0
2016-02-12,10.3,10.45,10.19,10.36,8705,0
2016-02-16,10.38,10.63,10.38,10.54,6530,0
2016-02-17,10.52,10.75,10.5,10.63,2660,0
2016-02-18,10.6,10.6,10.4201,10.6,22169,0
2016-02-19,10.59,10.66,10.58,10.61,11308,0
2016-02-22,10.5,10.64,10.5,10.57,13307,0
2016-02-23,10.55,10.6,10.49,10.59,12300,0
2016-02-24,10.61,10.67,10.48,10.56,36976,0
2016-02-25,10.62,10.7,10.51,10.67,4232,0
2016-02-26,10.6,10.6,10.53,10.6,3328,0
2016-02-29,10.55,10.67,10.5,10.54,8830,0
2016-03-01,10.46,10.6,10.4,10.51,8600,0
2016-03-02,10.5699,10.57,10.42,10.57,23542,0
2016-03-03,10.5,10.5,10.3601,10.37,11773,0
2016-03-04,10.4458,10.45,10.27,10.28,56797,0
2016-03-07,10.34,10.36,10.31,10.33,19779,0
2016-03-08,10.3,10.33,10.3,10.32,19850,0
2016-03-09,10.35,10.35,10.25,10.27,159355,0
2016-03-10,10.27,10.79,10.1,10.46,54189,0
2016-03-11,10.53,10.56,10.43,10.48,19994,0
2016-03-14,10.5,10.59,10.35,10.46,12110,0
2016-03-15,10.39,10.55,10.39,10.51,35132,0
2016-03-16,10.51,10.75,10.5,10.51,10015,0
2016-03-17,10.4,10.71,10.32,10.58,10845,0
2016-03-18,10.51,11.32,10.24,10.59,60193,0
2016-03-21,10.4,10.62,10.4,10.6,9810,0
2016-03-22,10.56,10.86,10.46,10.62,2687,0
2016-03-23,10.63,10.66,10.47,10.59,8220,0
2016-03-24,10.53,10.59,10.47,10.51,3976,0
2016-03-28,10.49,10.52,10.4668,10.485,2089,0
2016-03-29,10.55,10.61,10.4701,10.58,3850,0
2016-03-30,10.68,10.68,10.65,10.65,587,0
2016-03-31,10.79,10.84,10.78,10.79,6688,0
2016-04-01,10.8,11,10.8,10.82,4671,0
2016-04-04,10.85,11.03,10.74,10.78,30601,0
2016-04-05,10.75,10.75,10.72,10.72,4316,0
2016-04-06,10.83,10.88,10.78,10.78,1126,0
2016-04-07,10.75,10.78,10.75,10.75,1223,0
2016-04-08,10.7461,10.8,10.71,10.71,1455,0
2016-04-11,10.78,10.81,10.72,10.72,3601,0
2016-04-12,10.73,10.73,10.62,10.63,1732,0
2016-04-13,10.61,10.63,10.53,10.56,5118,0
2016-04-14,10.61,10.65,10.59,10.62,3492,0
2016-04-15,10.62,10.7,10.57,10.57,3135,0
2016-04-18,10.56,10.68,10.56,10.57,6670,0
2016-04-19,10.6,10.6495,10.57,10.57,10325,0
2016-04-20,10.75,10.78,10.64,10.73,3819,0
2016-04-21,10.73,10.73,10.73,10.73,175,0
2016-04-22,10.721,10.73,10.64,10.64,1226,0
2016-04-25,10.64,10.64,10.5345,10.57,5418,0
2016-04-26,10.6,10.62,10.55,10.55,15613,0
2016-04-27,10.6,10.71,10.5999,10.5999,5211,0
2016-04-28,10.55,10.65,10.54,10.65,9443,0
2016-04-29,10.65,10.66,10.6,10.62,3652,0
2016-05-02,10.5401,10.63,10.51,10.51,11631,0
2016-05-03,10.48,10.63,10.48,10.58,7300,0
2016-05-04,10.5,10.54,10.5,10.52,2402,0
2016-05-05,10.55,10.55,10.5,10.5,3766,0
2016-05-06,10.51,10.57,10.5,10.5016,5941,0
2016-05-09,10.34,10.7,10.34,10.53,68844,0
2016-05-10,10.61,10.62,10.56,10.6,10285,0
2016-05-11,10.6,10.62,10.6,10.61,8799,0
2016-05-12,10.63,10.63,10.62,10.63,300,0
2016-05-13,10.6,10.63,10.56,10.6,5547,0
2016-05-16,10.64,10.64,10.53,10.62,15037,0
2016-05-17,10.63,10.64,10.59,10.59,4336,0
2016-05-18,10.59,10.64,10.575,10.61,4423,0
2016-05-19,10.61,10.62,10.61,10.62,4550,0
2016-05-20,10.64,10.7,10.64,10.64,1167,0
2016-05-23,10.71,10.74,10.664,10.7,7385,0
2016-05-24,10.74,10.74,10.71,10.7135,8216,0
2016-05-25,10.74,10.79,10.7,10.75,11198,0
2016-05-26,10.7621,10.84,10.76,10.81,3407,0
2016-05-27,10.81,10.835,10.76,10.78,66277,0
2016-05-31,10.9384,11,10.8,10.8,3811,0
2016-06-01,10.95,10.95,10.819,10.94,456,0
2016-06-02,10.7,10.98,10.7,10.73,939,0
2016-06-03,10.69,10.7,10.69,10.69,1200,0
2016-06-06,10.7,10.94,10.7,10.86,1394,0
2016-06-07,10.83,10.83,10.67,10.68,1537,0
2016-06-08,10.66,10.7899,10.66,10.67,3470,0
2016-06-09,10.66,10.66,10.49,10.49,4492,0
2016-06-10,10.5,10.5,10.39,10.4,9161,0
2016-06-13,10.44,10.55,10.44,10.49,31295,0
2016-06-14,10.5,10.52,10.47,10.52,2791,0
2016-06-15,10.53,10.53,10.53,10.53,1000,0
2016-06-16,10.5,10.6,10.5,10.55,897,0
2016-06-17,10.56,10.7,10.5,10.7,852,0
2016-06-20,10.6699,10.6699,10.6699,10.6699,750,0
2016-06-21,10.55,10.55,10.54,10.5401,400,0
2016-06-23,10.51,10.7,10.5,10.51,2266,0
2016-06-24,10.5001,10.5664,10.25,10.25,10677,0
2016-06-27,10.25,10.26,10.03,10.1,19038,0
2016-06-28,10.14,10.25,10.09,10.13,1596,0
2016-06-29,10.14,10.25,10.14,10.25,1211,0
2016-06-30,10.475,10.475,10.25,10.28,3471,0
2016-07-01,10.33,10.36,10.33,10.36,1412,0
2016-07-05,10.3,10.5,10.3,10.36,15593,0
2016-07-06,10.45,10.73,10.45,10.7,12008,0
2016-07-07,10.65,10.6501,10.5475,10.6501,7992,0
2016-07-08,10.64,10.79,10.64,10.69,5778,0
2016-07-11,10.72,10.74,10.68,10.68,5013,0
2016-07-12,10.73,10.84,10.73,10.81,17446,0
2016-07-13,10.75,10.84,10.623,10.72,5601,0
2016-07-14,10.77,10.84,10.7101,10.74,7255,0
2016-07-15,10.74,10.8,10.62,10.65,7215,0
2016-07-18,10.507,10.685,10.5,10.58,7175,0
2016-07-19,10.62,10.89,10.62,10.88,6353,0
2016-07-21,10.89,10.89,10.89,10.89,162,0
2016-07-22,10.89,10.95,10.5701,10.68,18652,0
2016-07-25,10.65,10.81,10.61,10.71,15321,0
2016-07-26,10.73,10.76,10.6,10.65,13654,0
2016-07-27,10.59,10.75,10.59,10.62,12961,0
2016-07-28,10.6422,10.77,10.6422,10.66,3644,0
2016-07-29,10.6975,10.74,10.68,10.68,1247,0
2016-08-01,10.73,10.77,10.66,10.75,1475,0
2016-08-02,10.77,10.77,10.66,10.7599,600,0
2016-08-03,10.7,10.73,10.5952,10.6492,5476,0
2016-08-04,10.69,10.71,10.68,10.69,1850,0
2016-08-05,10.71,10.71,10.58,10.615,7717,0
2016-08-08,10.61,10.61,10.59,10.59,3718,0
2016-08-09,10.61,10.8,10.6,10.8,36171,0
2016-08-10,10.73,10.78,10.56,10.56,9106,0
2016-08-11,10.645,10.645,10.645,10.645,100,0
2016-08-12,10.58,10.5857,10.5,10.52,7380,0
2016-08-15,10.4244,10.92,10.3901,10.78,13107,0
2016-08-16,10.6399,10.73,10.52,10.56,2406,0
2016-08-17,10.56,10.64,10.511,10.52,1800,0
2016-08-18,10.52,10.6,10.52,10.5625,5711,0
2016-08-19,10.56,10.62,10.55,10.55,9734,0
2016-08-23,10.55,10.55,10.52,10.54,10653,0
2016-08-24,10.55,10.71,10.55,10.55,2488,0
2016-08-25,10.65,10.69,10.52,10.52,11213,0
2016-08-26,10.6417,10.6417,10.56,10.565,4097,0
2016-08-29,10.58,10.6,10.57,10.59,3358,0
2016-08-30,10.6,10.63,10.6,10.6,4997,0
2016-08-31,10.6182,10.63,10.56,10.62,3457,0
2016-09-01,10.64,10.64,10.45,10.6,6982,0
2016-09-02,10.64,10.7,10.57,10.57,1954,0
2016-09-06,10.61,10.69,10.48,10.48,8611,0
2016-09-07,10.47,10.75,10.45,10.6,5700,0
2016-09-08,10.56,10.7,10.56,10.59,1922,0
2016-09-09,10.6,10.74,10.5,10.5,3787,0
2016-09-12,10.53,10.665,10.45,10.6,5300,0
2016-09-13,10.65,10.65,10.4,10.4,2639,0
2016-09-14,10.43,10.43,10.24,10.25,9608,0
2016-09-15,10.34,10.34,10.2,10.2,2219,0
2016-09-16,10.25,10.48,10.25,10.37,10444,0
2016-09-19,10.36,10.36,10.25,10.32,6400,0
2016-09-20,10.63,10.63,10.27,10.33,5867,0
2016-09-21,10.48,10.48,10.42,10.42,1108,0
2016-09-22,10.49,10.49,10.3599,10.46,4131,0
2016-09-23,10.46,10.46,10.4,10.4,201,0
2016-09-26,10.28,10.28,10.01,10.08,8247,0
2016-09-27,10.1,10.3,10.1,10.17,1376,0
2016-09-28,10.13,10.21,10.11,10.16,3030,0
2016-09-29,10.184,10.184,10.12,10.1201,1400,0
2016-09-30,10.24,10.24,10.12,10.23,723,0
2016-10-03,10.24,10.24,10.1,10.1,16364,0
2016-10-04,10.16,10.187,10.11,10.15,3645,0
2016-10-05,10.17,10.225,10.1,10.1,6964,0
2016-10-06,10.12,10.13,10.12,10.13,501,0
2016-10-07,10.1,10.15,10.07,10.07,2164,0
2016-10-10,10.07,10.07,10,10,7663,0
2016-10-11,10.13,10.2,10.02,10.05,4971,0
2016-10-12,10.23,10.23,10.04,10.05,1403,0
2016-10-13,10.21,10.21,10.04,10.04,928,0
2016-10-14,10.07,10.15,10.05,10.1193,4375,0
2016-10-17,10.24,10.24,10.03,10.04,4120,0
2016-10-18,10,10.21,9.99,10.155,4943,0
2016-10-19,10.15,10.2,10.15,10.16,2451,0
2016-10-20,10.11,10.11,9.92,10.01,49225,0
2016-10-21,9.965,10.055,9.92,9.92,5526,0
2016-10-24,10,10,9.82,9.86,3915,0
2016-10-25,9.7557,9.8,9.56,9.56,38784,0
2016-10-26,9.69,9.754,9.386,9.59,38069,0
2016-10-27,9.6928,9.72,9.63,9.72,14802,0
2016-10-28,9.69,10,9.69,9.71,2085,0
2016-10-31,9.67,9.84,9.52,9.62,8809,0
2016-11-01,9.6,9.66,9.6,9.63,4748,0
2016-11-02,9.59,9.62,8.7087,8.9738,19656,0
2016-11-03,9,9,8.88,8.92,23377,0
2016-11-04,8.9856,9.015,8.91,8.92,15193,0
2016-11-07,9,9,8.88,8.89,4887,0
2016-11-08,8.88,8.88,8.56,8.7,65092,0
2016-11-09,8.7,8.87,8.58,8.71,26310,0
2016-11-10,8.74,9.45,8.73,9.31,33179,0
2016-11-11,9.22,9.5,9.22,9.44,16673,0
2016-11-14,9.196,9.63,9.11,9.57,17607,0
2016-11-15,9.48,9.79,9.48,9.7,13303,0
2016-11-16,9.75,9.99,9.6223,9.88,25902,0
2016-11-17,9.88,9.92,9.8601,9.9,3607,0
2016-11-18,9.84,9.96,9.84,9.85,9318,0
2016-11-21,9.8463,10.23,9.835,10.2,44324,0
2016-11-22,10.0101,10.5,10.0101,10.3,40317,0
2016-11-23,10.24,10.39,10.24,10.38,11904,0
2016-11-25,10.44,10.44,10.36,10.38,1746,0
2016-11-28,10.3,10.3,10.13,10.13,4687,0
2016-11-29,10.13,10.23,9.81,9.92,14734,0
2016-11-30,9.8,9.95,9.799,9.88,7721,0
2016-12-01,9.93,10.12,9.93,10.02,65256,0
2016-12-02,9.96,10.09,9.889,9.98,32446,0
2016-12-05,10.02,10.15,9.8999,10.12,41277,0
2016-12-06,10.23,10.48,10.23,10.35,13690,0
2016-12-07,10.32,10.43,10.07,10.19,21230,0
2016-12-08,10.22,10.75,10.115,10.5,97420,0
2016-12-09,10.5,10.5,10.33,10.485,6363,0
2016-12-12,10.4301,10.5,10.09,10.4,27675,0
2016-12-13,10.48,10.6,10.48,10.55,3885,0
2016-12-14,10.52,10.98,10.52,10.83,125551,0
2016-12-15,10.75,11.22,10.75,11.01,26979,0
2016-12-16,10.983,11.16,10.851,11.15,85971,0
2016-12-19,11.14,11.18,10.95,11.17,23911,0
2016-12-20,11.25,11.25,10.91,11.14,35176,0
2016-12-21,11.08,11.19,10.98,11.1,9903,0
2016-12-22,11.12,11.2,11.1199,11.19,7910,0
2016-12-23,10.7294,11.24,10.7294,11.24,13635,0
2016-12-27,11.1999,11.42,11.1999,11.28,23596,0
2016-12-28,11.18,11.645,11.18,11.41,89584,0
2016-12-29,11.45,11.61,11.15,11.61,49070,0
2016-12-30,11.62,12.5,11.3,11.89,197690,0
2017-01-03,11.67,11.99,11.67,11.75,2412,0
2017-01-04,11.76,11.96,11.07,11.84,89142,0
2017-01-05,11.8495,11.9899,11.5429,11.72,46661,0
2017-01-06,11.69,12.21,11.47,12.03,47484,0
2017-01-09,12.0531,12.5,12.0531,12.09,14237,0
2017-01-10,12.03,12.03,11.75,11.78,7938,0
2017-01-11,11.83,12.04,11.81,12.04,48771,0
2017-01-12,11.95,11.95,11.5,11.51,127929,0
2017-01-13,11.63,11.95,11.25,11.39,7080,0
2017-01-17,11.29,11.29,10.83,11.11,17012,0
2017-01-18,11.11,11.7299,10.9899,11.52,46586,0
2017-01-19,11.44,11.63,11.06,11.25,7882,0
2017-01-20,11.17,11.49,10.94,11.16,29532,0
2017-01-23,11.19,11.37,11.095,11.11,36193,0
2017-01-24,11.14,11.335,10.95,11.21,4504,0
2017-01-25,11.18,11.24,10.9,10.9,5428,0
2017-01-26,10.99,10.99,10.78,10.89,26923,0
2017-01-27,11.16,11.16,10.77,10.8,6543,0
2017-01-30,10.77,11.03,10.75,11.03,7988,0
2017-01-31,10.94,11.0404,10.73,11.01,10348,0
2017-02-01,10.9036,11.1,10.84,11.1,17580,0
2017-02-02,11.01,11.2466,10.74,11.14,37605,0
2017-02-03,11.08,11.24,11.03,11.09,9555,0
2017-02-06,11.05,11.29,11.05,11.26,4825,0
2017-02-07,11.3,11.3,11.13,11.26,2370,0
2017-02-08,10.8101,11.12,10.8101,10.92,7216,0
2017-02-09,10.96,11.19,10.71,10.88,54365,0
2017-02-10,10.9,11.26,10.9,11.13,35619,0
2017-02-13,11.14,11.19,10.87,10.93,53315,0
2017-02-14,10.95,10.99,10.9,10.91,8987,0
2017-02-15,10.91,11.08,10.8801,11.06,14743,0
2017-02-16,11.07,11.26,10.94,11.2,40144,0
2017-02-17,11.1,11.23,10.99,11.17,6713,0
2017-02-21,10.9601,11.27,10.95,11.25,15546,0
2017-02-22,11.25,11.3,11.1175,11.29,16104,0
2017-02-23,11.24,11.3,10.75,11.16,286410,0
2017-02-24,11.3,11.4465,11.29,11.44,4703,0
2017-02-27,11.35,11.35,11.28,11.29,5200,0
2017-02-28,10.95,11.26,10.95,11.1,7649,0
2017-03-01,11.0384,11.08,10.78,10.86,58071,0
2017-03-02,10.86,11.09,10.7399,10.91,51393,0
2017-03-03,10.86,11.09,10.8018,10.89,4707,0
2017-03-06,10.79,10.89,10.62,10.62,7211,0
2017-03-07,10.6382,10.678,10.241,10.34,6630,0
2017-03-08,10.28,10.33,10.01,10.12,16349,0
2017-03-09,10.18,10.2901,10.1,10.2,3180,0
2017-03-10,10.34,10.3599,10.18,10.25,4375,0
2017-03-13,10.28,10.53,10.25,10.53,70652,0
2017-03-14,10.45,10.7,10.28,10.55,29775,0
2017-03-15,10.61,10.7,10.4,10.62,32575,0
2017-03-16,10.69,10.69,10.28,10.38,29134,0
2017-03-17,10.28,10.89,10.1,10.83,106037,0
2017-03-20,10.66,10.7,10.36,10.39,15571,0
2017-03-21,10.76,10.76,10.16,10.16,8510,0
2017-03-22,10.15,10.31,10.12,10.16,4207,0
2017-03-23,10.4,10.4,10.1718,10.37,6824,0
2017-03-24,10.37,10.47,10.13,10.45,42494,0
2017-03-27,10.65,10.77,10.34,10.49,56458,0
2017-03-28,10.5,10.62,10.45,10.5,8132,0
2017-03-29,10.84,10.84,10.4,10.4,257,0
2017-03-30,10.55,10.94,10.23,10.93,44468,0
2017-03-31,10.99,11.24,10.55,10.63,59975,0
2017-04-03,10.72,10.98,10.72,10.72,3565,0
2017-04-04,10.93,11.15,10.76,10.77,5723,0
2017-04-05,10.88,10.88,10.47,10.47,2883,0
2017-04-06,10.47,10.5,10.3701,10.38,1718,0
2017-04-07,10.44,10.62,10.44,10.56,1648,0
2017-04-10,10.37,10.5,9.78,9.95,32111,0
2017-04-11,9.84,10.08,9.84,9.88,1179,0
2017-04-12,9.9,10.02,9.78,9.78,5406,0
2017-04-13,10.76,10.97,10.02,10.05,5937,0
2017-04-17,10.07,10.25,9.94,10.18,6734,0
2017-04-18,9.87,10.14,9.87,9.95,1058,0
2017-04-19,9.93,10.08,9.93,10.06,6398,0
2017-04-20,10.0799,10.0799,10.06,10.06,1473,0
2017-04-21,10.08,10.21,9.99,10.11,34675,0
2017-04-24,10,10.0751,9.951,10.0631,7179,0
2017-04-25,10.046,10.35,10.046,10.17,15433,0
2017-04-26,10.12,10.1216,10.02,10.02,19551,0
2017-04-27,10.03,10.1772,10,10.05,25576,0
2017-04-28,10,10.015,9.95,9.98,32647,0
2017-05-01,9.95,10,9.95,9.99,7427,0
2017-05-02,10.001,10.06,9.95,9.96,16200,0
2017-05-03,9.95,9.978,9.78,9.97,2947,0
2017-05-05,9.78,9.79,9.78,9.78,1194,0
2017-05-08,9.8,9.83,9.725,9.8,2945,0
2017-05-09,9.715,9.86,9.715,9.84,4990,0
2017-05-10,9.7001,9.81,9.7001,9.79,3639,0
2017-05-11,9.8,9.8,9.561,9.6,13706,0
2017-05-12,9.6,9.74,9.59,9.59,5739,0
2017-05-15,9.63,9.75,9.6,9.65,7214,0
2017-05-16,9.63,9.7,9.5696,9.65,1992,0
2017-05-17,9.55,9.6,9.5,9.51,15007,0
2017-05-18,8.99,8.99,8.11,8.15,77483,0
2017-05-19,8.35,8.4,8.32,8.37,12457,0
2017-05-22,8.355,8.65,8.355,8.53,13646,0
2017-05-23,8.5347,9.05,8.5347,9.05,10764,0
2017-05-24,8.94,8.96,8.81,8.83,10827,0
2017-05-25,8.79,8.79,8.79,8.79,100,0
2017-05-26,8.77,8.85,8.15,8.17,65757,0
2017-05-30,8.31,8.58,8.3,8.58,4417,0
2017-05-31,8.49,8.49,8.31,8.41,26820,0
2017-06-01,8.5,8.7001,8.5,8.7,8900,0
2017-06-02,8.65,8.935,8.65,8.935,3693,0
2017-06-05,9.45,9.45,8.79,8.8,2190,0
2017-06-06,8.58,9.04,8.58,8.89,10415,0
2017-06-07,9.17,9.17,8.81,8.98,10888,0
2017-06-08,9.04,9.04,8.7,8.7,4556,0
2017-06-09,8.75,8.95,8.74,8.95,6897,0
2017-06-12,8.84,8.84,8.41,8.66,20074,0
2017-06-13,8.59,8.59,8,8.16,44980,0
2017-06-14,8.17,8.39,7.76,7.79,24161,0
2017-06-15,7.89,7.91,7.7,7.74,13524,0
2017-06-16,7.75,7.88,7.75,7.81,11427,0
2017-06-19,7.81,8.12,7.65,7.95,53138,0
2017-06-20,8.1173,8.48,7.9,8.24,70070,0
2017-06-21,8.29,8.49,8.03,8.16,25679,0
2017-06-22,8.22,8.253,8.15,8.15,25955,0
2017-06-23,8.2,8.479,8.1972,8.42,26268,0
2017-06-26,8.49,8.49,8.4513,8.47,766,0
2017-06-27,8.5,8.7,8.49,8.65,9967,0
2017-06-28,8.692,8.9899,8.692,8.76,7493,0
2017-06-29,8.81,9.22,8.77,9.14,15578,0
2017-06-30,9.04,9.23,9.04,9.2,2917,0
2017-07-03,9.28,9.46,9.2,9.46,2459,0
2017-07-05,9.02,9.45,9.02,9.29,14800,0
2017-07-06,9.055,9.322,9.055,9.29,4092,0
2017-07-07,9.19,9.33,9.19,9.21,1526,0
2017-07-10,9.22,9.26,9.15,9.24,6143,0
2017-07-11,9.2,9.31,9.2,9.21,1167,0
2017-07-12,9.26,9.3,9.0901,9.19,10045,0
2017-07-13,9.19,9.3132,9.16,9.2,4554,0
2017-07-14,9.12,9.34,9.12,9.34,1941,0
2017-07-17,9.1249,9.1249,8.88,8.95,7148,0
2017-07-18,8.87,8.87,8.63,8.67,3490,0
2017-07-19,8.65,8.975,8.635,8.91,53871,0
2017-07-20,8.7801,9.2467,8.7801,9.05,12078,0
2017-07-21,8.9772,8.9772,8.95,8.95,532,0
2017-07-24,8.89,8.92,8.8184,8.84,2190,0
2017-07-25,8.95,9.01,8.76,8.76,5606,0
2017-07-26,8.51,8.7,8.51,8.56,3810,0
2017-07-27,8.4077,8.51,8.4,8.5,8751,0
2017-07-28,8.4015,8.61,8.4015,8.57,1078,0
2017-08-01,8.8503,8.9,8.78,8.86,13080,0
2017-08-02,9.01,9.01,8.78,8.89,6280,0
2017-08-03,9.07,9.09,9,9.09,29663,0
2017-08-04,9.05,9.26,9.05,9.1,10547,0
2017-08-07,9.1821,9.2399,9.1,9.14,24835,0
2017-08-08,9.14,9.14,8.6,8.77,40024,0
2017-08-09,8.65,8.7554,8.637,8.71,5090,0
2017-08-10,9.0199,9.0199,8.69,8.7,6643,0
2017-08-11,8.764,8.89,8.7,8.77,9263,0
2017-08-14,8.9096,8.96,8.81,8.96,1628,0
2017-08-15,8.66,8.87,8.66,8.81,3355,0
2017-08-16,8.8128,8.83,8.7,8.71,3292,0
2017-08-17,8.638,8.65,8.61,8.63,5618,0
2017-08-18,8.6,8.65,8.6,8.63,2809,0
2017-08-21,8.61,8.65,8.61,8.65,2403,0
2017-08-22,8.64,8.69,8.64,8.69,2714,0
2017-08-23,8.68,8.7,8.65,8.7,3730,0
2017-08-24,8.74,8.74,8.7,8.7,1438,0
2017-08-25,8.8399,8.84,8.82,8.83,2026,0
2017-08-28,8.74,8.83,8.69,8.69,15680,0
2017-08-29,8.6382,8.75,8.6,8.65,7559,0
2017-08-30,8.83,8.84,8.61,8.71,8226,0
2017-08-31,8.71,8.71,8.6284,8.6284,894,0
2017-09-01,8.72,8.812,8.72,8.74,3569,0
2017-09-05,8.72,8.74,8.71,8.74,2899,0
2017-09-06,8.65,8.69,8.63,8.63,4051,0
2017-09-07,8.6,8.68,8.25,8.33,6413,0
2017-09-08,8.36,8.53,8.31,8.36,1947,0
2017-09-11,8.35,8.59,8.35,8.58,5611,0
2017-09-12,8.58,8.8142,8.58,8.61,3855,0
2017-09-13,8.62,8.67,8.62,8.66,4422,0
2017-09-14,8.65,8.854,8.65,8.81,4413,0
2017-09-15,8.66,8.73,8.5,8.5,15015,0
2017-09-18,8.59,8.8398,8.59,8.71,10650,0
2017-09-19,8.61,8.71,8.61,8.69,1313,0
2017-09-21,8.8699,8.88,8.65,8.65,9363,0
2017-09-22,8.67,8.68,8.665,8.67,926,0
2017-09-25,8.6124,8.65,8.52,8.54,4062,0
2017-09-27,8.6,8.6,8.52,8.57,1913,0
2017-09-28,8.59,8.895,8.57,8.79,7256,0
2017-09-29,8.68,8.75,8.67,8.67,3235,0
2017-10-02,8.67,8.95,8.67,8.9,3955,0
2017-10-03,8.81,8.9499,8.74,8.74,3799,0
2017-10-04,8.76,8.953,8.76,8.81,4864,0
2017-10-05,8.82,8.84,8.82,8.84,629,0
2017-10-06,8.86,8.86,8.86,8.86,242,0
2017-10-10,8.79,8.83,8.76,8.77,1646,0
2017-10-11,8.6716,8.83,8.6716,8.83,996,0
2017-10-12,8.7101,8.73,8.63,8.63,4517,0
2017-10-13,8.7,8.75,8.7,8.75,32665,0
2017-10-16,8.75,8.8024,8.75,8.8024,610,0
2017-10-17,8.8255,8.85,8.8255,8.8259,2389,0
2017-10-18,8.84,8.87,8.76,8.87,2193,0
2017-10-19,8.8001,8.81,8.8001,8.81,213,0
2017-10-20,8.85,8.85,8.85,8.85,247,0
2017-10-23,8.86,8.86,8.77,8.844,1736,0
2017-10-24,8.89,8.89,8.8352,8.86,7496,0
2017-10-25,8.86,8.88,8.75,8.88,5309,0
2017-10-26,8.88,8.9,8.8275,8.89,7665,0
2017-10-27,8.9,8.9,8.89,8.899,693,0
2017-10-30,8.89,8.89,8.74,8.85,1640,0
2017-10-31,8.83,8.85,8.83,8.85,1296,0
2017-11-01,8.8389,8.84,8.8386,8.84,1354,0
2017-11-02,8.84,8.9,8.84,8.9,1742,0
2017-11-03,8.9,8.9,8.88,8.89,3395,0
2017-11-06,8.89,9.24,8.89,8.91,25896,0
2017-11-07,8.95,8.95,8.93,8.95,1299,0
2017-11-08,8.92,8.92,8.9079,8.91,1217,0
2017-11-09,8.84,8.9064,8.76,8.82,3721,0
2017-11-10,8.789,8.795,8.76,8.79,8462,0
