Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.943,11.236,10.743,10.95,163531,0
2005-02-28,11.244,12.124,11.045,11.284,106066,0
2005-03-01,11.244,11.353,10.892,10.968,59360,0
2005-03-02,11.15,11.158,10.92,11.028,44435,0
2005-03-03,11.045,11.353,11.028,11.083,29932,0
2005-03-04,11.353,11.353,10.937,11.192,41037,0
2005-03-07,11.199,11.221,10.706,11.192,89257,0
2005-03-08,11.137,11.353,11.028,11.353,57922,0
2005-03-09,11.353,11.353,11.192,11.307,41547,0
2005-03-10,11.337,11.337,11.028,11.036,28297,0
2005-03-11,11.121,11.137,10.997,11.129,16129,0
2005-03-14,11.107,11.244,11.028,11.221,30669,0
2005-03-15,11.3,11.577,11.244,11.524,156898,0
2005-03-16,11.737,11.801,11.577,11.686,77527,0
2005-03-17,11.855,11.855,11.113,11.158,92958,0
2005-03-18,11.158,11.709,11.158,11.559,58064,0
2005-03-21,11.855,11.855,11.475,11.577,98357,0
2005-03-22,11.901,11.96,11.55,11.96,85512,0
2005-03-23,12.124,12.448,11.855,12.162,105893,0
2005-03-24,12.725,12.957,12.07,12.572,189845,0
2005-03-28,12.818,13.616,12.672,12.927,287323,0
2005-03-29,13.229,13.722,12.974,13.128,160157,0
2005-03-30,13.786,13.786,13.245,13.445,134387,0
2005-03-31,13.693,13.778,13.345,13.599,178496,0
2005-04-01,13.644,13.644,12.195,12.665,309831,0
2005-04-04,12.818,13.229,12.681,12.957,74544,0
2005-04-05,12.949,13.205,11.577,12.046,244961,0
2005-04-06,11.917,12.379,10.781,11.716,321838,0
2005-04-07,11.701,12.34,11.416,12.211,92896,0
2005-04-08,12.534,12.633,12.287,12.511,101347,0
2005-04-11,12.742,12.949,12.665,12.756,101111,0
2005-04-12,13.026,13.026,12.572,12.626,138340,0
2005-04-13,12.572,12.957,12.404,12.511,72922,0
2005-04-14,12.238,12.898,12.086,12.154,119619,0
2005-04-15,11.199,12.046,10.285,10.807,245465,0
2005-04-18,10.388,10.807,9.4762,10.635,344400,0
2005-04-19,10.635,11.855,10.581,11.107,88467,0
2005-04-20,11.516,11.516,10.472,10.604,102080,0
2005-04-21,10.518,10.721,10.194,10.713,74972,0
2005-04-22,10.75,10.75,10.134,10.464,31704,0
2005-04-25,10.042,10.257,9.811,10.1,107612,0
2005-04-26,9.925,10.363,9.648,9.964,70987,0
2005-04-27,9.925,10.472,9.794,10.412,85938,0
2005-04-28,10.335,10.604,10.335,10.481,36604,0
2005-04-29,10.611,11.052,10.505,10.92,52315,0
2005-05-02,11.06,11.516,10.92,11.353,35408,0
2005-05-03,11.559,11.677,11.184,11.545,73681,0
2005-05-04,11.716,12.124,11.701,11.909,99498,0
2005-05-05,12.124,12.354,11.931,12.032,48550,0
2005-05-06,12.124,12.124,10.892,11.423,126476,0
2005-05-09,11.3,11.994,11.176,11.831,52666,0
2005-05-10,11.994,12.304,11.577,12.27,46010,0
2005-05-11,12.211,13.074,11.577,11.737,75354,0
2005-05-12,12.062,12.062,11.337,11.452,12928,0
2005-05-13,11.51,11.716,11.028,11.276,48520,0
2005-05-16,11.577,11.577,10.95,11.107,40537,0
2005-05-17,10.943,11.15,10.814,10.892,68179,0
2005-05-18,11.51,11.51,11.028,11.083,48379,0
2005-05-19,11.51,11.51,11.3,11.467,63663,0
2005-05-20,11.994,12.124,11.577,12.07,47873,0
2005-05-23,12.154,12.681,12.154,12.681,59783,0
2005-05-24,12.773,12.811,11.855,12.497,46067,0
2005-05-25,12.511,12.756,12.124,12.404,47625,0
2005-05-26,12.626,12.681,12.456,12.626,67094,0
2005-05-27,12.765,12.957,12.641,12.818,52606,0
2005-05-31,12.982,13.173,12.873,12.99,39429,0
2005-06-01,12.957,13.22,12.913,12.957,26963,0
2005-06-02,13.205,13.205,12.905,13.058,27561,0
2005-06-03,13.067,13.067,12.796,12.905,13892,0
2005-06-06,12.913,12.957,12.588,12.672,20403,0
2005-06-07,12.742,12.742,12.432,12.604,21202,0
2005-06-08,12.734,12.734,12.379,12.734,15449,0
2005-06-09,12.79,13.035,12.488,12.804,24287,0
2005-06-10,12.611,12.811,12.395,12.395,18498,0
2005-06-13,12.379,12.725,12.379,12.649,10346,0
2005-06-14,13.205,14.293,12.124,13.413,131813,0
2005-06-15,13.961,13.961,13.375,13.786,105893,0
2005-06-16,13.786,13.786,13.321,13.637,48740,0
2005-06-17,13.616,13.63,13.082,13.398,71647,0
2005-06-20,13.853,14.332,13.667,14.316,173626,0
2005-06-21,13.716,14.518,13.716,14.24,93067,0
2005-06-22,14.502,15.621,14.199,15.574,313818,0
2005-06-23,15.937,15.953,15.05,15.629,180578,0
2005-06-24,15.73,15.797,15.134,15.637,188190,0
2005-06-27,15.713,15.953,15.621,15.79,50800,0
2005-06-28,15.984,16.168,15.806,16.084,118912,0
2005-06-29,16.168,16.292,16.007,16.292,114001,0
2005-06-30,16.292,16.353,16.067,16.168,43900,0
2005-07-01,16.3,16.353,16.09,16.353,60891,0
2005-07-05,16.391,16.501,16.209,16.46,106519,0
2005-07-06,16.538,17.255,16.46,17.255,240926,0
2005-07-07,17.086,17.255,16.848,17.255,64720,0
2005-07-08,17.272,17.42,16.501,16.594,183361,0
2005-07-11,16.594,16.594,15.188,15.358,271150,0
2005-07-12,16.238,17.086,15.959,16.763,267955,0
2005-07-13,16.754,17.086,16.438,17.071,128423,0
2005-07-14,17.272,18.36,17.156,18.244,401746,0
2005-07-15,18.376,18.376,17.727,18.252,106774,0
2005-07-18,18.391,18.6,18.006,18.6,144844,0
2005-07-19,18.739,18.863,18.56,18.863,165420,0
2005-07-20,18.863,18.893,18.15,18.831,147722,0
2005-07-21,18.708,18.708,16.168,17.17,260802,0
2005-07-22,17.349,17.349,15.823,16.615,280064,0
2005-07-25,16.446,16.608,16.168,16.333,136303,0
2005-07-26,16.333,17.683,16.333,17.481,211310,0
2005-07-27,17.481,18.36,17.481,17.95,113676,0
2005-07-28,18.119,18.119,17.628,17.95,57917,0
2005-07-29,18.006,18.006,17.456,17.727,48898,0
2005-08-01,17.736,17.827,17.272,17.59,77304,0
2005-08-02,17.641,18.084,17.574,18.084,35537,0
2005-08-03,18.05,18.05,17.211,17.59,28311,0
2005-08-04,17.356,17.633,17.018,17.272,34526,0
2005-08-05,17.095,17.187,16.353,16.361,53939,0
2005-08-08,16.247,16.854,16.175,16.57,54725,0
2005-08-09,16.209,16.68,14.786,15.589,178161,0
2005-08-10,15.497,15.582,14.332,14.564,169642,0
2005-08-11,14.448,14.556,14.177,14.278,74761,0
2005-08-12,14.262,14.409,14.191,14.355,41217,0
2005-08-15,14.355,14.61,13.914,13.922,72767,0
2005-08-16,13.693,13.906,13.067,13.159,160791,0
2005-08-17,13.119,14.116,12.395,13.693,133793,0
2005-08-18,14.116,14.332,13.644,14.075,53948,0
2005-08-19,14.191,14.293,13.637,13.846,30452,0
2005-08-22,13.814,13.814,13.599,13.599,15790,0
2005-08-23,13.599,13.599,13.012,13.196,73895,0
2005-08-24,13.188,13.505,12.657,13.012,65364,0
2005-08-25,12.974,12.998,12.518,12.618,40008,0
2005-08-26,12.549,12.998,12.549,12.697,26087,0
2005-08-29,12.681,12.734,12.497,12.497,43921,0
2005-08-30,12.596,13.948,12.425,13.658,71116,0
2005-08-31,13.8,13.8,12.974,13.252,52395,0
2005-09-01,13.245,13.245,12.865,12.957,33798,0
2005-09-02,12.873,13.644,12.873,13.497,24192,0
2005-09-06,13.413,13.49,12.611,12.905,82142,0
2005-09-07,12.765,12.934,12.742,12.796,33162,0
2005-09-08,12.79,12.934,12.534,12.633,47923,0
2005-09-09,12.626,12.742,12.518,12.565,19138,0
2005-09-12,12.448,12.497,12.124,12.162,69748,0
2005-09-13,12.124,12.27,11.501,11.616,147343,0
2005-09-14,11.624,12.225,11.624,12.039,61770,0
2005-09-15,12.211,12.279,12.07,12.211,31322,0
2005-09-16,12.354,12.681,12.032,12.348,23187,0
2005-09-19,12.311,12.58,12.118,12.279,33293,0
2005-09-20,12.279,12.279,11.869,12.002,41420,0
2005-09-21,11.831,11.847,10.989,11.15,109044,0
2005-09-22,10.989,11.144,10.379,10.379,105259,0
2005-09-23,10.335,11.036,10.117,10.117,138155,0
2005-09-26,10.117,11.391,10.108,11.137,56677,0
2005-09-27,11.36,11.36,11.006,11.028,21574,0
2005-09-28,11.028,11.207,10.943,10.943,19116,0
2005-09-29,10.937,11.113,10.498,10.85,25542,0
2005-09-30,10.765,11.074,10.472,10.729,19546,0
2005-10-03,10.657,11.399,10.657,11.284,43977,0
2005-10-04,11.391,11.763,11.321,11.636,22735,0
2005-10-05,11.763,12.488,11.036,11.376,92072,0
2005-10-06,11.601,11.645,11.036,11.192,41847,0
2005-10-07,11.423,11.948,11.391,11.901,36034,0
2005-10-10,11.978,11.978,11.716,11.716,26303,0
2005-10-11,11.809,11.809,11.391,11.467,42503,0
2005-10-12,11.459,11.793,11.321,11.452,31214,0
2005-10-13,11.43,11.568,11.207,11.207,23962,0
2005-10-14,11.207,11.459,11.09,11.192,28234,0
2005-10-17,11.391,11.391,11.207,11.36,14216,0
2005-10-18,11.55,11.55,11.207,11.214,18131,0
2005-10-19,11.207,11.337,11.066,11.066,25685,0
2005-10-20,11.074,11.313,11.028,11.129,29265,0
2005-10-21,11.353,11.686,11.353,11.636,17872,0
2005-10-24,11.763,12.118,11.307,11.652,37946,0
2005-10-25,11.885,12.01,11.467,11.754,15195,0
2005-10-26,11.686,11.885,11.686,11.763,11229,0
2005-10-27,11.585,11.61,11.244,11.268,6815,0
2005-10-28,11.244,11.73,11.244,11.492,22895,0
2005-10-31,11.423,11.763,11.423,11.652,7331,0
2005-11-01,11.746,12.456,11.686,12.27,37602,0
2005-11-02,12.371,12.425,12.139,12.195,21996,0
2005-11-03,12.379,12.497,12.238,12.432,42210,0
2005-11-04,12.425,12.549,12.311,12.471,27618,0
2005-11-07,12.681,13.151,12.534,12.865,80589,0
2005-11-08,13.042,13.042,12.511,12.941,30164,0
2005-11-09,13.09,13.09,12.681,12.734,12322,0
2005-11-10,12.734,13.006,12.734,12.889,14656,0
2005-11-11,12.927,13.012,12.79,12.842,12945,0
2005-11-14,12.865,12.865,12.497,12.681,14906,0
2005-11-15,12.565,12.596,12.203,12.588,16034,0
2005-11-16,12.388,12.689,11.855,12.295,17369,0
2005-11-17,11.994,12.448,11.994,12.311,20123,0
2005-11-18,12.657,12.657,12.086,12.471,10255,0
2005-11-21,12.348,12.418,11.948,12.01,19066,0
2005-11-22,11.978,12.002,11.809,11.954,9888,0
2005-11-23,11.809,12.311,11.809,11.847,17036,0
2005-11-25,11.839,11.839,11.51,11.538,25060,0
2005-11-28,11.616,11.847,11.399,11.785,25257,0
2005-11-29,11.909,12.002,11.631,11.652,66668,0
2005-11-30,11.652,11.709,11.391,11.467,20589,0
2005-12-01,11.467,11.568,11.144,11.467,32243,0
2005-12-02,11.368,11.538,11.236,11.313,25758,0
2005-12-05,11.307,11.516,10.937,11.113,48243,0
2005-12-06,11.353,12.002,11.353,11.986,53562,0
2005-12-07,11.877,11.948,11.624,11.839,17101,0
2005-12-08,11.577,12.053,11.376,12.039,17891,0
2005-12-09,11.855,12.411,11.777,12.238,19797,0
2005-12-12,12.232,12.411,11.901,12.34,19494,0
2005-12-13,12.232,12.311,11.994,12.179,15860,0
2005-12-14,12.124,12.124,11.686,11.793,9773,0
2005-12-15,11.785,11.94,11.721,11.746,5553,0
2005-12-16,11.746,12.095,11.746,11.954,16349,0
2005-12-19,11.737,11.924,11.686,11.701,17981,0
2005-12-20,11.652,11.847,11.43,11.809,20326,0
2005-12-21,11.631,11.815,11.501,11.631,9577,0
2005-12-22,11.545,11.616,11.446,11.501,11162,0
2005-12-23,11.501,11.909,11.501,11.909,14913,0
2005-12-27,11.822,11.822,11.501,11.616,18471,0
2005-12-28,11.616,11.877,11.616,11.839,11967,0
2005-12-29,11.73,11.771,11.686,11.693,6978,0
2005-12-30,11.686,11.96,11.532,11.96,32373,0
2006-01-03,11.917,11.948,11.516,11.61,9149,0
2006-01-04,11.501,12.279,11.501,12.27,25634,0
2006-01-05,12.27,12.79,11.51,12.716,49525,0
2006-01-06,12.865,13.05,12.411,12.504,26058,0
2006-01-09,12.511,12.704,12.425,12.448,17243,0
2006-01-10,12.441,12.441,12.139,12.225,23541,0
2006-01-11,12.217,12.432,12.124,12.179,24573,0
2006-01-12,12.124,12.411,11.924,11.969,18951,0
2006-01-13,11.954,12.079,11.809,11.892,13910,0
2006-01-17,11.885,11.885,11.022,11.022,109372,0
2006-01-18,10.95,11.221,10.95,11.028,47415,0
2006-01-19,10.959,11.06,10.856,10.856,60470,0
2006-01-20,10.799,10.799,10.294,10.657,34089,0
2006-01-23,10.581,10.756,10.55,10.628,46934,0
2006-01-24,10.565,10.729,10.565,10.62,42650,0
2006-01-25,10.657,10.697,10.581,10.62,24059,0
2006-01-26,10.604,10.657,10.511,10.511,45562,0
2006-01-27,10.511,10.635,10.294,10.372,51511,0
2006-01-30,10.363,10.651,10.186,10.272,58547,0
2006-01-31,10.202,10.264,9.848,10.244,114034,0
2006-02-01,10.134,10.165,9.925,9.925,114992,0
2006-02-02,10.108,10.843,10.108,10.404,263268,0
2006-02-03,10.443,10.756,10.443,10.62,47740,0
2006-02-06,10.611,10.781,10.435,10.665,21477,0
2006-02-07,10.62,10.892,10.62,10.79,22546,0
2006-02-08,10.729,10.911,10.665,10.688,28369,0
2006-02-09,10.574,10.651,10.186,10.419,35062,0
2006-02-10,10.518,11.036,10.319,11.036,38512,0
2006-02-13,10.911,11.083,10.729,10.729,22820,0
2006-02-14,10.68,11.006,10.472,10.472,17441,0
2006-02-15,10.443,10.82,10.218,10.285,49386,0
2006-02-16,10.427,10.535,10.294,10.472,12043,0
2006-02-17,10.363,10.581,10.294,10.302,11422,0
2006-02-21,10.419,10.581,10.302,10.581,22646,0
2006-02-22,10.49,10.911,10.319,10.665,33302,0
2006-02-23,10.95,11.284,10.772,11.15,35798,0
2006-02-24,11.199,11.391,11.028,11.06,27971,0
2006-02-27,11.353,11.353,11.099,11.167,20602,0
2006-02-28,11.045,11.345,11.045,11.345,17181,0
2006-03-01,11.353,11.763,11.06,11.459,26285,0
2006-03-02,11.467,11.645,11.467,11.616,9042,0
2006-03-03,11.484,11.763,11.459,11.616,67974,0
2006-03-06,11.616,11.73,11.559,11.577,8454,0
2006-03-07,11.55,11.593,11.214,11.214,14035,0
2006-03-08,11.207,11.207,10.906,10.95,10938,0
2006-03-09,10.943,11.107,10.943,11.028,5725,0
2006-03-10,11.028,11.099,10.843,10.975,10541,0
2006-03-13,10.911,11.066,10.843,10.997,6931,0
2006-03-14,11.028,11.3,11.028,11.276,27050,0
2006-03-15,11.399,11.686,11.399,11.61,37102,0
2006-03-16,11.686,11.686,11.439,11.585,22677,0
2006-03-17,11.452,11.593,11.452,11.559,10797,0
2006-03-20,11.73,11.763,11.408,11.61,20880,0
2006-03-21,11.737,11.737,11.391,11.391,15106,0
2006-03-22,11.516,11.652,11.408,11.545,11139,0
2006-03-23,11.399,11.538,11.376,11.43,16495,0
2006-03-24,11.43,11.737,11.292,11.51,10183,0
2006-03-27,11.577,11.577,10.989,11.167,22588,0
2006-03-28,10.843,11.33,10.843,11.244,26797,0
2006-03-29,11.144,11.446,10.997,11.099,17297,0
2006-03-30,11.06,11.353,11.06,11.353,17256,0
2006-03-31,11.167,11.677,11.167,11.61,38246,0
2006-04-03,11.677,11.701,11.268,11.616,72771,0
2006-04-04,11.391,11.677,11.391,11.484,54854,0
2006-04-05,11.408,11.677,11.376,11.669,29748,0
2006-04-06,11.55,11.701,11.292,11.459,76749,0
2006-04-07,11.631,11.645,11.33,11.524,21920,0
2006-04-10,11.416,11.524,11.221,11.423,7110,0
2006-04-11,11.538,11.55,11.099,11.43,42584,0
2006-04-12,11.321,11.492,11.15,11.408,22252,0
2006-04-13,11.484,11.484,11.284,11.284,11302,0
2006-04-17,11.43,11.538,11.292,11.538,10033,0
2006-04-18,11.516,11.577,11.321,11.538,37839,0
2006-04-19,11.416,11.593,11.345,11.51,17097,0
2006-04-20,11.577,11.616,11.376,11.538,24261,0
2006-04-21,11.467,11.61,11.467,11.51,5459,0
2006-04-24,11.51,11.616,11.459,11.616,18787,0
2006-04-25,11.492,11.645,11.399,11.616,19725,0
2006-04-26,11.484,11.538,11.268,11.423,58117,0
2006-04-27,11.244,11.501,11.244,11.345,37096,0
2006-04-28,11.345,11.501,11.345,11.353,24703,0
2006-05-01,11.391,11.467,11.292,11.292,22529,0
2006-05-02,11.284,11.43,11.129,11.129,41420,0
2006-05-03,11.113,11.113,10.721,10.75,34857,0
2006-05-04,10.596,11.06,10.596,10.92,83073,0
2006-05-05,10.883,11.307,10.781,10.883,43903,0
2006-05-08,11.013,11.013,10.79,10.95,33378,0
2006-05-09,10.657,10.937,10.657,10.828,23934,0
2006-05-10,10.688,10.79,10.688,10.688,13021,0
2006-05-11,10.68,10.82,10.294,10.335,36011,0
2006-05-12,10.328,10.628,10.235,10.264,38766,0
2006-05-15,10.363,10.644,10.279,10.302,58873,0
2006-05-16,10.45,10.45,10.209,10.226,34134,0
2006-05-17,10.089,10.244,9.777,9.824,252265,0
2006-05-18,9.732,9.917,9.686,9.794,191900,0
2006-05-19,9.888,9.888,9.555,9.616,14579,0
2006-05-22,9.686,9.732,9.3689,9.539,87758,0
2006-05-23,9.4921,9.592,9.4406,9.533,44114,0
2006-05-24,9.555,9.662,9.4624,9.632,16287,0
2006-05-25,9.786,10.143,9.777,9.903,165639,0
2006-05-26,9.956,10.033,9.948,9.956,42640,0
2006-05-30,9.811,9.996,9.811,9.862,24123,0
2006-05-31,9.777,10.072,9.777,9.925,19961,0
2006-06-01,10.016,10.016,9.732,9.732,146109,0
2006-06-02,9.7,9.811,9.7,9.755,21910,0
2006-06-05,9.678,9.755,9.3395,9.3983,102667,0
2006-06-06,9.3689,9.748,9.3689,9.4693,14387,0
2006-06-07,9.577,9.656,9.3983,9.4228,50363,0
2006-06-08,9.3689,9.555,9.2618,9.3228,30462,0
2006-06-09,9.4406,9.755,9.4069,9.64,25739,0
2006-06-12,9.748,9.755,9.4317,9.4317,16860,0
2006-06-13,9.524,9.74,9.524,9.671,11977,0
2006-06-14,9.74,9.786,9.3689,9.656,3165,0
2006-06-15,9.4762,9.769,9.4069,9.678,20565,0
2006-06-16,9.648,9.732,9.616,9.656,7444,0
2006-06-19,9.57,9.786,9.3767,9.4921,10677,0
2006-06-20,9.4158,9.648,9.3767,9.5,12539,0
2006-06-21,9.555,9.802,9.3689,9.802,29415,0
2006-06-22,9.671,9.824,9.671,9.769,13051,0
2006-06-23,9.802,9.802,9.624,9.662,9876,0
2006-06-26,9.533,9.632,9.524,9.586,7758,0
2006-06-27,9.693,9.917,9.671,9.917,21571,0
2006-06-28,9.824,9.888,9.4842,9.4842,10795,0
2006-06-29,9.4158,9.755,8.5749,9.221,104945,0
2006-06-30,8.905,9.57,8.905,9.548,32874,0
2006-07-03,9.4921,9.632,9.4921,9.592,6841,0
2006-07-05,9.656,9.74,9.516,9.7,14457,0
2006-07-06,9.732,9.74,9.57,9.717,6761,0
2006-07-07,9.4624,9.577,9.4624,9.5,9990,0
2006-07-10,9.577,9.74,9.577,9.732,24602,0
2006-07-11,9.925,10.285,9.57,10.279,64024,0
2006-07-12,10.302,10.535,9.57,9.708,89838,0
2006-07-13,9.786,9.786,9.3689,9.533,27726,0
2006-07-14,9.524,9.555,9.0983,9.4475,27948,0
2006-07-17,9.3395,9.548,9.0983,9.3473,35304,0
2006-07-18,9.2618,9.632,9.254,9.563,33906,0
2006-07-19,9.4693,10.498,9.4554,10.481,48695,0
2006-07-20,10.657,10.657,10.143,10.143,27023,0
2006-07-21,10.328,10.328,10.05,10.218,41211,0
2006-07-24,10.335,10.535,9.903,10.257,11918,0
2006-07-25,10.108,10.443,10.108,10.186,4973,0
2006-07-26,10.108,10.108,9.888,9.996,15076,0
2006-07-27,10.108,10.443,9.777,10.443,16588,0
2006-07-28,10.481,10.481,10.363,10.396,8205,0
2006-07-31,10.363,10.535,10.294,10.443,10068,0
2006-08-01,10.396,10.481,10.042,10.443,13515,0
2006-08-02,10.472,10.651,10.396,10.59,34344,0
2006-08-03,10.511,10.543,10.35,10.472,3009,0
2006-08-04,10.55,10.55,10.272,10.328,8013,0
2006-08-07,10.194,10.343,10.194,10.244,7769,0
2006-08-08,10.279,10.412,10.251,10.388,15356,0
2006-08-09,10.472,10.472,10.235,10.294,9845,0
2006-08-10,10.218,10.279,10.209,10.272,3057,0
2006-08-11,10.186,10.285,10.1,10.244,19195,0
2006-08-14,10.172,10.244,10.056,10.165,6669,0
2006-08-15,10.165,10.226,10.165,10.179,4905,0
2006-08-16,10.108,10.257,10.108,10.257,27528,0
2006-08-17,10.251,10.472,10.251,10.464,17618,0
2006-08-18,10.45,10.472,10.335,10.472,6014,0
2006-08-21,10.285,10.427,10.285,10.358,1668,0
2006-08-22,10.285,10.294,10.285,10.294,2539,0
2006-08-23,10.285,10.328,10.264,10.264,10848,0
2006-08-24,10.179,10.335,10.143,10.335,5398,0
2006-08-25,10.285,10.343,10.285,10.343,952,0
2006-08-28,10.285,10.358,10.285,10.335,2111,0
2006-08-29,10.264,10.35,10.244,10.294,2072,0
2006-08-30,10.285,10.328,10.186,10.226,5410,0
2006-08-31,10.251,10.264,10.179,10.257,8693,0
2006-09-01,10.363,10.363,9.686,9.989,18351,0
2006-09-05,9.862,9.971,9.862,9.964,2235,0
2006-09-06,9.895,9.895,9.64,9.656,19226,0
2006-09-07,9.563,9.6,9.524,9.555,14442,0
2006-09-08,9.592,9.879,9.592,9.686,3739,0
2006-09-11,9.648,9.686,9.586,9.586,3692,0
2006-09-12,9.725,9.725,9.6,9.671,3075,0
2006-09-13,9.74,10.179,9.524,9.769,12966,0
2006-09-14,9.848,10.202,9.7,9.925,16030,0
2006-09-15,10.089,10.089,9.888,9.903,5442,0
2006-09-18,9.832,10.143,9.671,9.971,8756,0
2006-09-19,10.009,10.095,9.888,10.002,7728,0
2006-09-20,10.002,10.1,9.989,9.996,1704,0
2006-09-21,9.996,10.089,9.848,9.848,2578,0
2006-09-22,9.862,9.925,9.671,9.671,7749,0
2006-09-25,9.732,9.817,9.1543,9.4406,40607,0
2006-09-26,9.586,10.244,9.586,10.126,30154,0
2006-09-27,9.64,10.235,9.632,10.1,6841,0
2006-09-28,9.989,10.016,9.925,9.956,4909,0
2006-09-29,10.009,10.009,9.862,9.971,4116,0
2006-10-02,9.996,10.165,9.996,10.108,12478,0
2006-10-03,10.126,10.126,9.98,9.98,1613,0
2006-10-04,9.971,10.1,9.971,10.042,4930,0
2006-10-05,9.888,10.126,9.2695,9.74,44747,0
2006-10-06,9.4406,9.717,9.4406,9.717,10031,0
2006-10-09,9.608,9.87,9.608,9.855,7985,0
2006-10-10,9.956,9.956,9.7,9.769,4253,0
2006-10-11,9.548,9.656,9.533,9.539,10862,0
2006-10-12,9.555,9.592,9.2384,9.4069,25491,0
2006-10-13,9.624,9.662,9.4624,9.662,7113,0
2006-10-16,9.57,9.811,9.57,9.7,7892,0
2006-10-17,9.555,9.802,9.555,9.608,11898,0
2006-10-18,9.555,9.91,9.555,9.848,8528,0
2006-10-19,9.925,9.925,9.678,9.725,5273,0
2006-10-20,9.717,9.832,9.7,9.832,7807,0
2006-10-23,9.777,9.777,9.648,9.762,5564,0
2006-10-24,9.777,9.777,9.671,9.777,5679,0
2006-10-25,9.777,9.917,9.755,9.917,6358,0
2006-10-26,9.811,9.811,9.7,9.811,13559,0
2006-10-27,9.708,9.708,9.648,9.671,18596,0
2006-10-30,9.708,9.708,9.563,9.6,14283,0
2006-10-31,9.616,9.648,9.563,9.57,18383,0
2006-11-01,9.555,9.74,9.555,9.648,14962,0
2006-11-02,9.555,9.777,9.555,9.777,36636,0
2006-11-03,9.811,9.811,9.708,9.802,11203,0
2006-11-06,9.832,10.472,9.832,10.179,37352,0
2006-11-07,10.158,10.165,9.964,10.08,8975,0
2006-11-08,10.002,10.016,9.848,10.002,4996,0
2006-11-09,10.002,10.033,9.832,9.948,12594,0
2006-11-10,9.777,10.009,9.777,9.971,4203,0
2006-11-13,9.903,10.072,9.903,10.024,5367,0
2006-11-14,9.948,10.056,9.948,9.971,8114,0
2006-11-15,10.089,10.202,10.033,10.179,29972,0
2006-11-16,10.272,10.644,10.179,10.644,40181,0
2006-11-17,10.673,10.673,10.535,10.673,48356,0
2006-11-20,10.581,10.865,10.518,10.781,19303,0
2006-11-21,10.657,10.729,10.328,10.628,24999,0
2006-11-22,10.756,10.807,10.62,10.68,10216,0
2006-11-24,10.49,10.721,10.49,10.644,14838,0
2006-11-27,10.628,10.799,10.628,10.75,8843,0
2006-11-28,10.743,10.906,10.518,10.814,23676,0
2006-11-29,10.729,11.006,10.62,10.883,22117,0
2006-11-30,10.765,10.892,10.697,10.765,6144,0
2006-12-01,10.706,10.706,10.49,10.651,6719,0
2006-12-04,10.673,10.673,10.557,10.651,8364,0
2006-12-05,10.635,10.95,10.55,10.874,16879,0
2006-12-06,10.874,10.95,10.865,10.937,9889,0
2006-12-07,10.911,10.911,10.738,10.756,7554,0
2006-12-08,10.729,10.828,10.673,10.729,11216,0
2006-12-11,10.688,10.85,10.657,10.743,11782,0
2006-12-12,10.68,10.856,10.68,10.807,8765,0
2006-12-13,10.82,10.899,10.807,10.865,21061,0
2006-12-14,10.856,10.983,10.843,10.843,8133,0
2006-12-15,10.85,10.899,10.807,10.807,8092,0
2006-12-18,10.688,10.836,10.49,10.62,13583,0
2006-12-19,10.62,10.62,10.535,10.596,5677,0
2006-12-20,10.557,10.899,10.557,10.899,15276,0
2006-12-21,10.911,10.968,10.79,10.929,9181,0
2006-12-22,10.911,11.028,10.856,11.028,12480,0
2006-12-26,11.006,11.207,11.006,11.15,16041,0
2006-12-27,11.236,11.313,11.176,11.276,7318,0
2006-12-28,11.113,11.383,11.107,11.199,14260,0
2006-12-29,11.121,11.176,10.55,10.807,41167,0
2007-01-03,10.721,11.028,10.706,10.729,15112,0
2007-01-04,10.75,10.899,10.75,10.843,9415,0
2007-01-05,10.856,11.028,10.814,10.929,28247,0
2007-01-08,10.95,10.95,10.651,10.836,18056,0
2007-01-09,10.738,10.807,10.404,10.55,19029,0
2007-01-10,10.55,10.836,10.55,10.781,6232,0
2007-01-11,10.883,10.95,10.673,10.799,16343,0
2007-01-12,10.799,10.807,10.665,10.729,28743,0
2007-01-16,10.657,10.781,10.62,10.62,62444,0
2007-01-17,10.644,10.644,10.511,10.511,8445,0
2007-01-18,10.419,10.611,10.404,10.456,13087,0
2007-01-19,10.404,10.644,10.15,10.165,25607,0
2007-01-22,10.143,10.209,9.841,9.862,28505,0
2007-01-23,10.009,10.272,9.91,9.996,40459,0
2007-01-24,10.202,10.202,9.762,9.862,32407,0
2007-01-25,9.862,10.134,9.762,9.862,29313,0
2007-01-26,9.917,10.002,9.888,9.996,49200,0
2007-01-29,10.158,10.186,10.089,10.126,45845,0
2007-01-30,10.158,10.179,9.786,9.786,17449,0
2007-01-31,9.888,9.996,9.811,9.888,24678,0
2007-02-01,10.033,10.095,9.895,9.971,27911,0
2007-02-02,9.956,10.257,9.956,10.218,24406,0
2007-02-05,10.042,10.202,10.024,10.1,18930,0
2007-02-06,10.179,10.179,10.009,10.117,13834,0
2007-02-07,10.056,10.172,9.895,10.172,27312,0
2007-02-08,10.165,10.165,10.024,10.033,15433,0
2007-02-09,10.108,10.108,9.817,9.895,7047,0
2007-02-12,9.848,10.126,9.848,10.05,12847,0
2007-02-13,10.05,10.202,10.05,10.108,14329,0
2007-02-14,10.072,10.172,10.072,10.126,10202,0
2007-02-15,10.202,10.209,10.016,10.089,7677,0
2007-02-16,10.126,10.721,10.126,10.657,39034,0
2007-02-20,10.79,10.807,10.55,10.657,13987,0
2007-02-21,10.635,10.635,10.302,10.543,23547,0
2007-02-22,10.511,10.511,10.15,10.419,22777,0
2007-02-23,10.31,10.511,10.31,10.396,14710,0
2007-02-26,10.412,10.505,10.388,10.412,16116,0
2007-02-27,10.379,10.419,10.002,10.042,6972,0
2007-02-28,9.888,10.15,9.855,10.033,32126,0
2007-03-01,10.064,10.064,9.87,9.989,29324,0
2007-03-02,9.903,10.033,9.888,9.925,28851,0
2007-03-05,9.862,9.948,9.786,9.888,14795,0
2007-03-06,9.841,9.939,9.811,9.848,23118,0
2007-03-07,9.848,9.888,9.777,9.862,31849,0
2007-03-08,9.91,9.91,9.755,9.879,17738,0
2007-03-09,9.888,9.91,9.817,9.91,9750,0
2007-03-12,9.832,10.1,9.769,10.033,17700,0
2007-03-13,9.903,10.15,9.903,10.08,7227,0
2007-03-14,10.1,10.1,9.817,9.91,6560,0
2007-03-15,9.98,10.179,9.932,9.956,10647,0
2007-03-16,10.042,10.108,9.964,10.108,4465,0
2007-03-19,10.172,10.209,9.87,10.209,8588,0
2007-03-20,10.257,10.285,10.158,10.264,12148,0
2007-03-21,10.264,10.285,10.108,10.279,10692,0
2007-03-22,10.186,10.257,10.117,10.158,13632,0
2007-03-23,10.251,10.404,10.251,10.404,32245,0
2007-03-26,10.328,10.435,10.31,10.379,3852,0
2007-03-27,10.302,10.45,10.179,10.186,6834,0
2007-03-28,9.989,10.35,9.862,10.285,15069,0
2007-03-29,10.294,10.328,10.002,10.319,12933,0
2007-03-30,10.218,10.294,9.824,9.948,32986,0
2007-04-02,9.956,10.064,9.91,9.989,15627,0
2007-04-03,9.855,10.134,9.855,10.134,20747,0
2007-04-04,10.072,10.126,9.925,9.939,13258,0
2007-04-05,9.971,10.158,9.971,10.134,14329,0
2007-04-09,10.072,10.165,10.072,10.08,17937,0
2007-04-10,10.009,10.143,9.939,9.939,15204,0
2007-04-11,10.024,10.024,9.848,10.016,23135,0
2007-04-12,9.939,9.98,9.777,9.811,10679,0
2007-04-13,9.811,9.91,9.777,9.841,10687,0
2007-04-16,9.74,9.903,9.74,9.841,12194,0
2007-04-17,9.794,9.811,9.748,9.786,4626,0
2007-04-18,9.755,9.971,9.755,9.932,9737,0
2007-04-19,9.903,9.989,9.903,9.971,2263,0
2007-04-20,9.956,10.143,9.956,9.964,24473,0
2007-04-23,9.964,10.033,9.925,9.956,5350,0
2007-04-24,10.024,10.042,9.925,9.925,4105,0
2007-04-25,9.917,9.917,9.841,9.855,4761,0
2007-04-26,9.802,10.095,9.802,9.862,14300,0
2007-04-27,9.802,9.939,9.802,9.917,8800,0
2007-04-30,9.87,10.05,9.87,9.917,16444,0
2007-05-01,9.956,9.956,9.832,9.91,3816,0
2007-05-02,9.802,10.033,9.802,9.996,42362,0
2007-05-03,9.956,10.016,9.925,9.925,82413,0
2007-05-04,9.932,9.996,9.888,9.888,9794,0
2007-05-07,9.848,10.016,9.811,9.879,10632,0
2007-05-08,9.855,9.956,9.855,9.925,3741,0
2007-05-09,9.925,10.179,9.925,10.095,20886,0
2007-05-10,10.285,10.581,10.285,10.581,72436,0
2007-05-11,10.55,10.651,10.456,10.511,22391,0
2007-05-14,10.62,10.657,10.511,10.635,20554,0
2007-05-15,10.526,10.843,10.526,10.843,38166,0
2007-05-16,10.883,11.199,10.75,11.192,63832,0
2007-05-17,11.036,11.321,10.729,11.236,17758,0
2007-05-18,11.368,11.577,11.321,11.484,53235,0
2007-05-21,11.501,11.501,11.221,11.284,17918,0
2007-05-22,11.408,11.501,11.33,11.484,15111,0
2007-05-23,11.399,11.577,11.307,11.345,8861,0
2007-05-24,11.43,11.577,11.268,11.51,16319,0
2007-05-25,11.423,11.467,11.268,11.313,25155,0
2007-05-29,11.321,11.337,11.268,11.292,5193,0
2007-05-30,11.321,11.66,11.321,11.61,46761,0
2007-05-31,11.577,11.716,11.55,11.686,26405,0
2007-06-01,11.686,11.785,11.669,11.785,14455,0
2007-06-04,11.924,12.01,11.809,12.01,30171,0
2007-06-05,12.118,12.162,12.002,12.062,21152,0
2007-06-06,11.885,12.118,11.839,12.095,19723,0
2007-06-07,12.118,12.124,11.909,12.026,7573,0
2007-06-08,11.969,11.969,11.593,11.601,23921,0
2007-06-11,11.815,11.815,11.601,11.721,10074,0
2007-06-12,11.809,12.079,11.416,11.439,9709,0
2007-06-13,11.55,11.601,10.959,11.51,19629,0
2007-06-14,11.439,11.577,11.368,11.376,6624,0
2007-06-15,11.593,11.593,11.467,11.516,5408,0
2007-06-18,11.61,11.94,11.144,11.754,18959,0
2007-06-19,11.864,11.892,11.701,11.847,5450,0
2007-06-20,11.801,11.831,11.677,11.822,9627,0
2007-06-21,11.864,11.864,11.754,11.839,4919,0
2007-06-22,11.839,11.931,11.746,11.901,12068,0
2007-06-25,11.809,11.855,11.737,11.754,7721,0
2007-06-26,11.777,11.924,11.652,11.822,15249,0
2007-06-27,11.601,11.869,11.501,11.746,22595,0
2007-06-28,11.631,11.754,11.61,11.693,15227,0
2007-06-29,11.484,11.701,11.484,11.669,8311,0
2007-07-02,11.577,11.763,11.577,11.763,18094,0
2007-07-03,11.892,12.046,11.793,11.96,28306,0
2007-07-05,12.079,12.124,11.96,12.018,19216,0
2007-07-06,12.053,12.062,11.978,12.046,16570,0
2007-07-09,12.154,12.304,12.147,12.304,51453,0
2007-07-10,12.002,13.305,12.002,13.09,141100,0
2007-07-11,13.042,13.119,12.388,12.404,86271,0
2007-07-12,12.411,12.716,12.411,12.572,19783,0
2007-07-13,12.641,12.641,12.053,12.188,35833,0
2007-07-16,12.179,12.534,12.179,12.518,19289,0
2007-07-17,12.633,12.633,12.104,12.463,19093,0
2007-07-18,12.712,13.274,12.572,13.237,38455,0
2007-07-19,13.314,13.616,13.252,13.616,31180,0
2007-07-20,13.701,13.893,13.151,13.893,27919,0
2007-07-23,13.893,13.893,13.119,13.538,59016,0
2007-07-24,13.545,13.829,13.531,13.644,17142,0
2007-07-25,13.128,13.769,13.128,13.538,16489,0
2007-07-26,13.33,13.893,13.33,13.893,45279,0
2007-07-27,13.736,13.736,13.265,13.265,13803,0
2007-07-30,13.119,13.685,12.974,13.314,11681,0
2007-07-31,13.497,13.497,12.58,13.042,43014,0
2007-08-01,12.965,13.265,12.92,13.22,12156,0
2007-08-02,13.33,13.637,13.33,13.476,11272,0
2007-08-03,13.29,13.701,13.29,13.685,4722,0
2007-08-06,13.545,13.545,13.017,13.09,26941,0
2007-08-07,12.913,13.229,12.549,12.649,22077,0
2007-08-08,12.633,13.104,12.504,12.857,30211,0
2007-08-09,12.811,12.99,12.162,12.348,28813,0
2007-08-10,12.441,12.565,12.046,12.154,10369,0
2007-08-13,12.371,12.371,11.994,12.062,17104,0
2007-08-14,11.969,12.311,11.901,12.311,12351,0
2007-08-15,12.147,12.354,12.139,12.188,7144,0
2007-08-16,12.154,12.217,11.869,12.026,24581,0
2007-08-17,11.917,12.232,11.917,12.147,18419,0
2007-08-20,12.195,12.425,11.94,12.118,13904,0
2007-08-21,11.917,12.58,11.917,12.379,17245,0
2007-08-22,12.556,12.556,12.348,12.348,19420,0
2007-08-23,12.348,12.681,12.348,12.534,32257,0
2007-08-24,12.549,12.725,12.432,12.611,11726,0
2007-08-27,12.716,12.716,12.626,12.689,10741,0
2007-08-28,12.734,12.734,12.27,12.404,31488,0
2007-08-29,12.425,12.596,12.348,12.448,33810,0
2007-08-30,12.379,12.448,12.348,12.418,15040,0
2007-08-31,12.572,12.572,12.348,12.354,9282,0
2007-09-04,12.471,12.471,12.348,12.348,3375,0
2007-09-05,12.348,12.58,12.348,12.518,9791,0
2007-09-06,12.418,12.618,12.348,12.348,7449,0
2007-09-07,12.362,12.456,12.348,12.362,4769,0
2007-09-10,12.395,12.404,12.348,12.348,9861,0
2007-09-11,12.596,12.716,12.48,12.689,5556,0
2007-09-12,12.641,12.834,12.611,12.804,13848,0
2007-09-13,12.689,12.818,12.388,12.48,17221,0
2007-09-14,12.549,12.549,12.348,12.395,10913,0
2007-09-17,12.497,12.504,12.348,12.348,15053,0
2007-09-18,12.48,12.541,12.348,12.348,7203,0
2007-09-19,12.354,12.432,11.885,12.217,22629,0
2007-09-20,12.232,12.388,12.232,12.348,31548,0
2007-09-21,12.488,12.541,12.371,12.488,22052,0
2007-09-24,12.611,12.649,12.504,12.633,13962,0
2007-09-25,12.48,12.672,12.371,12.497,13482,0
2007-09-26,12.541,12.725,12.541,12.618,8116,0
2007-09-27,12.79,13.667,12.604,13.144,26079,0
2007-09-28,13.314,13.314,13.09,13.281,17070,0
2007-10-01,13.505,13.693,13.359,13.693,17977,0
2007-10-02,13.559,13.685,13.413,13.413,11704,0
2007-10-03,13.497,13.637,13.012,13.229,17222,0
2007-10-04,13.398,13.476,13.182,13.366,8479,0
2007-10-05,13.375,13.398,13.167,13.345,3558,0
2007-10-08,13.237,13.701,13.237,13.49,13143,0
2007-10-09,13.622,13.922,13.265,13.65,29918,0
2007-10-10,13.559,13.559,13.321,13.49,5722,0
2007-10-11,13.644,13.744,13.484,13.49,15056,0
2007-10-12,13.484,13.484,13.205,13.413,13290,0
2007-10-15,13.468,13.505,13.252,13.314,8885,0
2007-10-16,13.413,13.413,13.119,13.229,8996,0
2007-10-17,13.237,13.237,13.012,13.012,9127,0
2007-10-18,12.982,13.074,12.742,13.042,14066,0
2007-10-19,13.042,13.042,12.742,12.827,21714,0
2007-10-22,12.905,13.05,12.742,13.05,9804,0
2007-10-23,13.298,13.468,13.09,13.119,12194,0
2007-10-24,13.067,13.082,12.796,13.074,19935,0
2007-10-25,13.128,13.314,12.998,13.252,13864,0
2007-10-26,13.167,13.167,12.75,13.136,7644,0
2007-10-29,13.159,13.35,13.136,13.173,10887,0
2007-10-30,13.375,13.438,13.104,13.274,8933,0
2007-10-31,12.998,13.366,12.742,12.92,21016,0
2007-11-01,12.927,13.468,12.889,13.05,29581,0
2007-11-02,13.188,13.274,13.067,13.274,4899,0
2007-11-05,13.321,13.505,13.321,13.375,14584,0
2007-11-06,13.484,13.484,13.29,13.321,8009,0
2007-11-07,13.366,13.366,13.09,13.119,9409,0
2007-11-08,13.026,13.438,13.026,13.438,11744,0
2007-11-09,13.09,13.505,13.09,13.305,29868,0
2007-11-12,13.213,13.49,13.136,13.459,8128,0
2007-11-13,13.321,13.359,13.159,13.196,17139,0
2007-11-14,13.383,13.429,13.128,13.196,9600,0
2007-11-15,13.205,13.245,12.898,12.905,60843,0
2007-11-16,12.811,13.012,12.811,12.974,20389,0
2007-11-19,13.104,13.104,12.849,12.905,20528,0
2007-11-20,12.905,12.934,12.734,12.75,14901,0
2007-11-21,12.927,13.505,12.734,13.505,17882,0
2007-11-23,13.505,13.505,13.159,13.366,8882,0
2007-11-26,13.398,13.398,12.865,13.35,18412,0
2007-11-27,13.398,13.398,13.128,13.128,8803,0
2007-11-28,13.128,13.616,13.128,13.575,13618,0
2007-11-29,13.65,13.676,13.281,13.637,36430,0
2007-11-30,13.616,13.637,13.067,13.522,11437,0
2007-12-03,13.265,13.599,13.265,13.476,5353,0
2007-12-04,13.505,13.583,13.33,13.406,8226,0
2007-12-05,13.359,13.65,13.265,13.265,13240,0
2007-12-06,13.252,13.616,13.128,13.583,8658,0
2007-12-07,13.505,13.505,13.074,13.144,14830,0
2007-12-10,13.258,13.359,12.79,12.79,11208,0
2007-12-11,12.873,12.873,11.869,12.348,58997,0
2007-12-12,12.325,12.611,12.325,12.611,7035,0
2007-12-13,12.354,12.411,12.062,12.318,17267,0
2007-12-14,12.325,12.796,12.287,12.697,16696,0
2007-12-17,12.611,12.804,12.104,12.179,15084,0
2007-12-18,12.154,12.354,12.112,12.348,12663,0
2007-12-19,12.27,12.504,12.095,12.203,78839,0
2007-12-20,12.348,13.017,12.311,12.827,35145,0
2007-12-21,12.556,12.99,12.504,12.842,9246,0
2007-12-24,12.75,13.111,12.75,13.05,2319,0
2007-12-26,12.849,12.974,12.804,12.865,3186,0
2007-12-27,12.773,12.873,12.618,12.796,6612,0
2007-12-28,12.773,12.773,12.411,12.641,8888,0
2007-12-31,12.388,12.388,12.203,12.255,8627,0
2008-01-02,12.379,12.379,11.763,12.154,23234,0
2008-01-03,12.118,12.348,12.079,12.147,6872,0
2008-01-04,11.924,12.018,11.645,11.892,23740,0
2008-01-07,11.577,11.969,11.577,11.855,17349,0
2008-01-08,11.616,11.616,9.717,10.218,66830,0
2008-01-09,10.033,10.294,9.811,10.05,104156,0
2008-01-10,10.1,10.165,9.848,10.024,21942,0
2008-01-11,10.033,10.033,9.656,9.762,45547,0
2008-01-14,9.648,9.855,9.648,9.693,23601,0
2008-01-15,9.648,9.841,9.1849,9.3228,104778,0
2008-01-16,9.3228,9.4921,9.1149,9.285,32791,0
2008-01-17,9.4317,9.4762,9.1149,9.221,33674,0
2008-01-18,9.4693,9.5,9.254,9.2976,18172,0
2008-01-22,8.9125,9.1456,8.0651,8.9763,44323,0
2008-01-23,8.5971,8.9763,8.4896,8.6685,26850,0
2008-01-24,8.905,9.4158,8.8976,9.0301,31250,0
2008-01-25,9.1071,9.516,8.9454,8.9969,31779,0
2008-01-28,8.8768,9.1992,8.8768,9.0141,24724,0
2008-01-29,9.0756,9.1235,8.9763,8.9903,5832,0
2008-01-30,8.8768,9.1456,8.7284,8.9613,23459,0
2008-01-31,8.905,9.1071,8.8976,9.0453,8956,0
2008-02-01,9.1071,9.1456,8.9529,8.9828,32684,0
2008-02-04,9.0301,9.0699,8.905,8.905,7877,0
2008-02-05,8.8768,9.0301,8.8768,8.9285,9505,0
2008-02-06,8.8832,9.0216,8.8129,8.937,31624,0
2008-02-07,8.937,9.0377,8.8768,8.8768,23961,0
2008-02-08,8.8768,8.9613,8.837,8.9285,390040,0
2008-02-11,8.9903,8.9903,8.8768,8.937,215498,0
2008-02-12,8.9828,9.0301,8.9454,9.0055,11198,0
2008-02-13,9.0983,9.0983,8.8832,8.9209,10545,0
2008-02-14,9.0301,9.1368,8.9529,9.0699,10957,0
2008-02-15,9.1543,9.1543,8.6823,8.7613,21906,0
2008-02-19,8.7284,9.1456,8.7284,9.1368,12002,0
2008-02-20,8.9763,9.2772,8.8685,9.2078,19715,0
2008-02-21,9.2078,9.2078,9.1235,9.1849,19521,0
2008-02-22,9.516,9.57,9.2078,9.3317,20917,0
2008-02-25,9.2976,9.848,9.2976,9.802,39074,0
2008-02-26,9.64,9.855,9.2918,9.74,17103,0
2008-02-27,9.762,9.811,9.2976,9.762,17083,0
2008-02-28,10.033,10.033,9.725,9.725,29523,0
2008-02-29,9.769,9.895,9.762,9.802,13469,0
2008-03-03,9.762,9.848,9.662,9.824,7561,0
2008-03-04,9.794,9.996,9.732,9.732,13517,0
2008-03-05,9.777,9.996,9.762,9.996,10296,0
2008-03-06,10.033,10.257,9.989,10.257,18831,0
2008-03-07,10.257,10.257,9.879,10.134,10131,0
2008-03-10,10.108,10.108,9.777,9.786,6288,0
2008-03-11,9.841,10.186,9.794,10.186,9567,0
2008-03-12,10.172,10.235,10.1,10.1,5973,0
2008-03-13,10.108,10.209,10.05,10.143,3403,0
2008-03-14,10.209,10.226,10.1,10.226,11270,0
2008-03-17,10.108,10.108,9.802,10.108,2829,0
2008-03-18,9.903,10.226,9.794,10.072,15685,0
2008-03-19,9.939,10.009,9.848,9.917,7588,0
2008-03-20,9.811,10.064,9.811,10.033,9243,0
2008-03-24,10.056,10.056,9.794,9.832,11421,0
2008-03-25,9.794,10.033,9.794,9.98,15863,0
2008-03-26,10.033,10.033,9.811,9.903,16052,0
2008-03-27,9.832,9.932,9.832,9.903,6351,0
2008-03-28,9.87,9.87,9.5,9.717,10845,0
2008-03-31,9.57,10.016,9.555,9.7,18530,0
2008-04-01,9.91,10.024,9.91,9.917,11148,0
2008-04-02,10.009,10.033,9.91,10.033,11790,0
2008-04-03,9.879,9.879,9.5,9.57,9806,0
2008-04-04,9.524,9.725,9.5,9.725,2918,0
2008-04-07,9.671,10.033,9.671,10.033,24493,0
2008-04-08,9.848,9.996,9.4158,9.4842,14973,0
2008-04-09,10.033,10.033,9.648,9.879,5770,0
2008-04-10,9.996,9.996,9.555,9.841,4537,0
2008-04-11,9.648,9.87,9.507,9.662,4066,0
2008-04-14,9.539,9.956,9.4842,9.888,4294,0
2008-04-15,9.786,9.996,9.4842,9.848,9493,0
2008-04-16,9.671,9.956,9.4158,9.4406,14212,0
2008-04-17,9.4406,9.802,9.4406,9.786,16517,0
2008-04-18,9.794,9.802,9.671,9.769,7149,0
2008-04-21,9.769,10.179,9.6,9.989,107126,0
2008-04-22,10.089,10.226,9.917,10.009,21921,0
2008-04-23,10.024,10.024,9.895,9.903,14008,0
2008-04-24,9.841,9.964,9.841,9.932,13567,0
2008-04-25,10.024,10.024,9.3983,9.586,20520,0
2008-04-28,9.648,9.656,9.285,9.507,14816,0
2008-04-29,9.608,9.608,9.3767,9.4624,330032,0
2008-04-30,9.4554,9.6,9.4554,9.4921,6025,0
2008-05-01,9.4554,9.586,9.4554,9.4842,4752,0
2008-05-02,9.7,9.7,9.4406,9.4406,9741,0
2008-05-05,9.4624,9.6,9.4554,9.6,2978,0
2008-05-06,9.4921,9.533,9.3914,9.3914,11035,0
2008-05-07,9.2918,9.6,9.285,9.4475,9151,0
2008-05-08,9.2618,9.3395,7.7564,8.6279,118892,0
2008-05-09,9.1456,9.1456,8.6604,8.7449,15038,0
2008-05-12,8.6823,9.1149,8.6823,8.905,22703,0
2008-05-13,8.905,8.905,8.6685,8.7897,14112,0
2008-05-14,8.6965,8.8527,8.5279,8.837,14753,0
2008-05-15,8.8768,8.8768,8.6442,8.6823,18605,0
2008-05-16,8.59,9.1071,8.5443,8.8611,26903,0
2008-05-19,9.1071,9.2618,8.905,9.221,50197,0
2008-05-20,9.0756,9.2618,8.7823,9.2618,25954,0
2008-05-21,9.3767,9.3846,8.9969,9.2976,28092,0
2008-05-22,9.3317,9.3317,9.0756,9.2772,10672,0
2008-05-23,9.3317,9.3317,8.7449,8.9763,17739,0
2008-05-27,8.8976,9.2918,8.8611,8.9763,10798,0
2008-05-28,8.8611,9.3395,8.8611,9.285,36493,0
2008-05-29,9.1685,9.285,8.7823,9.285,6620,0
2008-05-30,9.3395,9.3846,8.8453,9.0614,8242,0
2008-06-02,8.9209,9.254,8.9209,9.1761,8368,0
2008-06-03,9.0614,9.254,8.8768,9.1543,3818,0
2008-06-04,8.8976,9.1915,8.7962,9.0614,28680,0
2008-06-05,9.1915,9.1992,8.7202,8.7613,16280,0
2008-06-06,8.7613,8.7613,8.5666,8.5971,7895,0
2008-06-09,8.5443,8.7686,8.227,8.227,14547,0
2008-06-10,8.0573,8.8453,8.0265,8.3345,19333,0
2008-06-11,8.42,8.4968,8.1345,8.3502,14264,0
2008-06-12,8.1652,8.2734,8.0651,8.0651,20587,0
2008-06-13,8.227,8.6757,8.0651,8.2967,15970,0
2008-06-16,8.3345,8.5523,8.173,8.173,22302,0
2008-06-17,8.119,8.1345,7.8102,7.9184,17409,0
2008-06-18,7.8413,7.9184,7.7717,7.8413,31699,0
2008-06-19,7.7948,7.8721,7.7333,7.7564,12478,0
2008-06-20,7.9338,8.0496,7.5327,7.9106,29636,0
2008-06-23,7.9106,7.9106,7.3321,7.6792,40199,0
2008-06-24,7.625,7.7871,7.4708,7.525,15393,0
2008-06-25,7.6405,7.6405,7.1621,7.216,21035,0
2008-06-26,7.3009,7.6949,7.3009,7.6871,7921,0
2008-06-27,7.7177,7.7177,7.216,7.4321,21046,0
2008-06-30,7.5173,7.7642,7.1465,7.4321,13766,0
2008-07-01,7.4321,8.1037,7.4321,7.7177,31967,0
2008-07-02,7.4631,7.8876,7.2007,7.5636,27191,0
2008-07-03,7.5094,7.548,7.4091,7.4631,2215,0
2008-07-07,7.3627,7.6096,7.2084,7.3009,14920,0
2008-07-08,7.4475,7.5327,6.9461,7.3471,27588,0
2008-07-09,7.0002,7.3241,6.9461,7.0617,6059,0
2008-07-10,7.1003,7.2315,6.9461,6.9461,16916,0
2008-07-11,6.9461,6.9844,6.753,6.8378,38124,0
2008-07-14,6.8378,6.954,6.7993,6.892,13209,0
2008-07-15,6.8455,7.2778,6.8069,6.8069,8280,0
2008-07-16,6.8301,6.9844,6.7917,6.8764,17010,0
2008-07-17,6.7993,6.9921,6.5987,6.7299,17803,0
2008-07-18,6.9692,6.9768,6.5678,6.9382,26559,0
2008-07-21,7.0542,7.0542,6.8378,6.8378,23620,0
2008-07-22,6.7993,6.9692,6.7993,6.892,20311,0
2008-07-23,7.0002,7.0463,6.8455,6.915,14813,0
2008-07-24,6.9229,7.0617,6.9229,6.9768,21990,0
2008-07-25,7.0542,7.0617,6.9229,7.0617,17768,0
2008-07-28,6.9461,7.0232,6.8301,6.8301,8272,0
2008-07-29,6.8301,6.9461,6.8301,6.9382,10747,0
2008-07-30,6.9382,6.9382,6.753,6.8688,9232,0
2008-07-31,6.9768,7.0542,6.915,6.915,11978,0
2008-08-01,6.9921,7.0232,6.9074,6.9074,12695,0
2008-08-04,6.8301,6.9692,6.7144,6.7144,22770,0
2008-08-05,6.753,6.915,6.6913,6.915,25225,0
2008-08-06,6.8764,6.9306,6.753,6.915,11220,0
2008-08-07,6.8688,6.9229,6.8688,6.8997,7385,0
2008-08-08,6.9382,6.954,6.8764,6.892,18348,0
2008-08-11,6.9692,7.0232,6.8146,6.9074,31508,0
2008-08-12,6.9768,7.0232,6.9461,6.9615,36776,0
2008-08-13,7.0002,7.0232,6.9461,7.0002,24424,0
2008-08-14,6.9921,7.0694,6.954,7.0542,99254,0
2008-08-15,7.0617,7.1003,6.9615,7.0771,31439,0
2008-08-18,7.139,7.139,7.0617,7.0694,5781,0
2008-08-19,7.1234,7.1234,7.031,7.0463,23486,0
2008-08-20,7.0232,7.0694,7.0077,7.0232,4767,0
2008-08-21,7.0232,7.0694,6.9074,7.0694,33012,0
2008-08-22,7.0154,7.1155,7.0154,7.1003,45557,0
2008-08-25,7.139,7.139,7.0771,7.1312,20579,0
2008-08-26,7.1079,7.2084,7.1079,7.1928,11033,0
2008-08-27,7.139,7.1543,7.0232,7.031,14066,0
2008-08-28,7.1698,7.1698,6.8301,7.0232,30838,0
2008-08-29,6.9844,7.0154,6.9306,6.954,6718,0
2008-09-02,7.1234,7.139,7.0617,7.0694,13400,0
2008-09-03,7.0232,7.139,6.9074,6.9461,9240,0
2008-09-04,6.915,6.9229,6.8533,6.8997,6024,0
2008-09-05,6.8378,6.9461,6.8301,6.9229,22090,0
2008-09-08,6.9844,6.9844,6.8764,6.9461,15725,0
2008-09-09,7.0077,7.0617,6.9921,7.0542,32012,0
2008-09-10,7.0386,7.0617,7.0232,7.0617,3017,0
2008-09-11,7.0542,7.0617,7.031,7.0617,4967,0
2008-09-12,7.0542,7.0617,6.9461,7.0463,25237,0
2008-09-15,7.1155,7.2702,7.1003,7.2007,12883,0
2008-09-16,7.1465,7.2545,7.0077,7.2545,25227,0
2008-09-17,7.3241,7.3395,7.1465,7.216,21023,0
2008-09-18,7.2467,7.2467,7.1543,7.1698,38029,0
2008-09-19,7.3241,7.3321,7.1543,7.3321,7164,0
2008-09-22,7.2394,7.3085,7.2084,7.2467,9248,0
2008-09-23,7.2545,7.2545,7.1774,7.2467,6356,0
2008-09-24,7.2545,7.3321,7.1851,7.3321,15217,0
2008-09-25,7.3933,7.3933,7.3321,7.3781,10278,0
2008-09-26,7.3321,7.4091,7.3321,7.3395,24425,0
2008-09-29,7.3321,7.3321,7.031,7.0386,14643,0
2008-09-30,7.0232,7.0771,7.0232,7.031,10700,0
2008-10-01,7.1698,7.1698,6.915,6.9382,13018,0
2008-10-02,6.9461,7.0154,6.8688,6.8688,8057,0
2008-10-03,7.0232,7.0232,6.753,6.753,7558,0
2008-10-06,6.9382,6.9844,6.1047,6.1047,23626,0
2008-10-07,6.3517,6.6603,6.1356,6.1666,17440,0
2008-10-08,6.1356,6.1743,5.9427,5.9813,10004,0
2008-10-09,5.4256,6.3824,5.1554,5.1554,37659,0
2008-10-10,4.4995,4.6385,3.8897,4.3603,85574,0
2008-10-13,4.6462,6.3981,4.399,6.2129,59040,0
2008-10-14,6.2129,6.4059,4.9006,4.9006,21655,0
2008-10-15,5.1168,5.5722,5.1091,5.2248,18413,0
2008-10-16,5.3559,5.3559,5.1246,5.2404,9565,0
2008-10-17,5.4489,5.7112,5.3559,5.7112,11278,0
2008-10-20,5.6881,5.7112,5.6417,5.6957,12774,0
2008-10-21,5.5954,5.634,5.5645,5.5954,8177,0
2008-10-22,5.4873,5.4873,5.3251,5.3251,6018,0
2008-10-23,5.1711,5.1711,5.0164,5.0164,11294,0
2008-10-24,5.0706,5.0783,5.0319,5.0319,5192,0
2008-10-27,5.3867,5.3867,4.8235,4.9317,4970,0
2008-10-28,4.893,5.3637,4.6692,4.7772,6185,0
2008-10-29,4.7617,5.0087,4.7617,4.8622,8654,0
2008-10-30,4.978,5.3867,4.87,4.9931,8652,0
2008-10-31,5.1478,5.4489,4.9084,5.4489,9194,0
2008-11-03,5.4023,5.4023,5.2711,5.3793,10216,0
2008-11-04,5.3098,5.3637,5.3098,5.3407,7290,0
2008-11-05,5.3329,5.3483,5.3098,5.3098,4406,0
2008-11-06,5.3098,5.3098,5.2711,5.2711,9564,0
2008-11-07,5.2867,5.2867,5.0242,5.0242,7026,0
2008-11-10,5.2248,5.248,4.9393,4.9702,6729,0
2008-11-11,5.0164,5.194,4.9393,5.0087,10357,0
2008-11-12,5.0164,5.0628,4.9393,4.9546,9427,0
2008-11-13,4.8854,4.9393,4.7154,4.7464,14980,0
2008-11-14,4.6769,4.7003,4.3603,4.422,20198,0
2008-11-17,4.6152,4.9006,4.5535,4.8775,30671,0
2008-11-18,4.3451,4.7079,4.3451,4.5919,19720,0
2008-11-19,4.6844,4.8854,4.6307,4.8005,18051,0
2008-11-20,4.6152,4.6152,4.4378,4.4453,21740,0
2008-11-21,4.3528,4.924,4.3218,4.422,26757,0
2008-11-24,4.5919,5.0164,4.5919,4.9084,20529,0
2008-11-25,4.8235,4.8235,4.6385,4.7003,8537,0
2008-11-26,4.6307,4.8005,4.6307,4.785,9528,0
2008-11-28,4.8082,4.8082,4.6462,4.654,6640,0
2008-12-01,4.6692,4.7154,4.5998,4.6769,15775,0
2008-12-02,4.6923,4.7003,4.6385,4.6769,2848,0
2008-12-03,4.6923,4.6923,4.6152,4.6385,1990,0
2008-12-04,4.6385,4.6923,4.6307,4.6307,5909,0
2008-12-05,4.6307,4.6844,4.6307,4.6616,2664,0
2008-12-08,4.5766,4.8082,4.3838,4.6307,35857,0
2008-12-09,4.6229,4.785,4.2599,4.6616,9341,0
2008-12-10,4.5919,4.654,4.515,4.515,9832,0
2008-12-11,4.6229,4.6229,4.399,4.4842,4918,0
2008-12-12,4.5919,4.5998,4.3603,4.3913,19780,0
2008-12-15,4.515,4.6229,4.399,4.4685,7989,0
2008-12-16,4.5381,4.5843,4.3603,4.4378,18146,0
2008-12-17,4.5074,4.5074,4.3218,4.3373,21189,0
2008-12-18,4.2676,4.4144,4.2676,4.3296,12736,0
2008-12-19,4.3218,4.3913,4.2447,4.2447,8045,0
2008-12-22,4.2755,4.3838,4.2599,4.2599,9478,0
2008-12-23,4.2833,4.3451,4.2368,4.2447,10212,0
2008-12-24,4.3528,4.3759,4.2214,4.3759,9954,0
2008-12-26,4.399,4.399,4.1677,4.1984,20513,0
2008-12-29,4.2447,4.5381,4.1598,4.1598,18492,0
2008-12-30,4.1677,4.2291,4.129,4.2061,14803,0
2008-12-31,4.1213,4.1984,4.0903,4.098,24737,0
2009-01-02,4.1058,4.2447,4.1058,4.2214,1395,0
2009-01-05,4.2447,4.4378,4.2447,4.4378,7254,0
2009-01-06,4.5381,4.6229,4.5074,4.5919,11792,0
2009-01-07,4.515,4.5381,4.4453,4.4453,7382,0
2009-01-08,4.4685,4.5919,4.4453,4.5381,8350,0
2009-01-09,4.5919,4.6307,4.4144,4.5457,9374,0
2009-01-12,4.5919,4.5919,4.399,4.4065,3709,0
2009-01-13,4.453,4.4842,4.4065,4.4453,4543,0
2009-01-14,4.4065,4.569,4.3218,4.5381,11656,0
2009-01-15,4.4762,4.9856,4.3838,4.8235,56575,0
2009-01-16,4.87,4.9393,4.7928,4.8159,12180,0
2009-01-20,4.8082,4.8082,4.4378,4.8082,4663,0
2009-01-21,4.8775,4.9931,4.7928,4.978,901,0
2009-01-22,4.7386,5.0164,4.7386,5.0164,1816,0
2009-01-23,4.8467,5.0395,4.8467,4.9931,2134,0
2009-01-26,5.0164,5.055,4.9393,5.0319,3656,0
2009-01-27,4.9931,5.1015,4.9931,5.055,6946,0
2009-01-28,5.0319,5.1015,5.0164,5.0938,6781,0
2009-01-29,4.9546,5.0319,4.9546,5.0319,4724,0
2009-01-30,5.0242,5.0242,4.9393,5.0009,6351,0
2009-02-02,4.893,5.1015,4.893,5.086,4651,0
2009-02-03,5.0009,5.194,5.0009,5.1168,22092,0
2009-02-04,5.2093,5.7574,5.1786,5.5954,46634,0
2009-02-05,5.4256,5.7574,5.4256,5.6184,10301,0
2009-02-06,5.7112,5.9659,5.2093,5.9427,33776,0
2009-02-09,5.9813,5.9813,5.6725,5.6957,5911,0
2009-02-10,5.7883,5.7883,5.248,5.3329,7541,0
2009-02-11,5.2093,5.2093,5.055,5.14,2662,0
2009-02-12,5.0164,5.086,5.0164,5.086,2481,0
2009-02-13,5.0009,5.4411,4.785,5.2867,34084,0
2009-02-17,5.3407,5.3559,4.9317,4.9317,5340,0
2009-02-18,4.9084,5.1015,4.9084,5.055,4795,0
2009-02-19,5.2943,5.2943,4.9162,4.9162,2927,0
2009-02-20,4.785,4.8622,4.2911,4.3296,15813,0
2009-02-23,4.2676,4.8854,4.2447,4.4453,19303,0
2009-02-24,4.4609,4.7928,4.399,4.5305,39659,0
2009-02-25,4.8235,4.8235,4.3913,4.3913,8663,0
2009-02-26,4.399,4.7695,4.399,4.5226,34023,0
2009-02-27,4.4065,4.4685,4.4065,4.453,3977,0
2009-03-02,4.3218,4.3218,3.8204,4.0672,35375,0
2009-03-03,4.1213,4.1445,3.6736,3.7508,32583,0
2009-03-04,3.8897,3.8897,3.5039,3.7354,20969,0
2009-03-05,3.6119,3.7199,3.4344,3.5039,20379,0
2009-03-06,3.4112,3.473,3.3187,3.3648,11603,0
2009-03-09,3.3956,3.6119,3.3727,3.3805,84706,0
2009-03-10,3.4963,3.6194,3.1488,3.3571,20596,0
2009-03-11,3.473,3.473,3.2723,3.3495,10416,0
2009-03-12,3.5195,4.1677,3.3956,4.1677,42682,0
2009-03-13,4.1754,4.5381,3.959,4.1677,15031,0
2009-03-16,4.3296,4.4762,3.9514,3.9514,10668,0
2009-03-17,3.5886,4.1984,3.5886,3.9977,11364,0
2009-03-18,4.0135,4.0135,3.9977,4.0135,5249,0
2009-03-19,4.1137,4.2291,3.9748,4.0054,3529,0
2009-03-20,4.1058,4.6307,4.1058,4.4298,6743,0
2009-03-23,4.5226,4.8547,4.5226,4.7386,14117,0
2009-03-24,4.7695,4.9317,4.7695,4.924,14204,0
2009-03-25,5.0164,5.0164,4.8622,4.8622,7193,0
2009-03-26,4.8622,4.924,4.8622,4.9084,2937,0
2009-03-27,4.9702,4.9702,4.6307,4.7233,32045,0
2009-03-30,5.0009,5.0009,4.7154,4.8005,19098,0
2009-03-31,4.9162,4.9162,4.7154,4.7386,8327,0
2009-04-01,4.9546,4.9624,4.7233,4.9469,5416,0
2009-04-02,4.8622,4.9162,4.785,4.785,30191,0
2009-04-03,4.893,5.0242,4.839,5.0242,11070,0
2009-04-06,4.8235,4.8622,4.8159,4.8159,6933,0
2009-04-07,4.924,4.924,4.6462,4.6616,6602,0
2009-04-08,4.7079,4.8622,4.6692,4.8005,13438,0
2009-04-09,4.924,5.2093,4.785,5.055,22699,0
2009-04-13,4.8547,5.0395,4.6923,4.7079,30969,0
2009-04-14,4.754,5.0164,4.6769,4.6923,47932,0
2009-04-15,4.7003,4.7079,4.6307,4.6616,11743,0
2009-04-16,4.6385,4.8547,4.6385,4.6616,8812,0
2009-04-17,5.248,5.518,4.5611,4.6307,29010,0
2009-04-20,4.6307,4.785,4.4685,4.5998,28800,0
2009-04-21,4.731,4.731,4.5535,4.569,11301,0
2009-04-22,4.6229,4.6229,4.3528,4.3528,24140,0
2009-04-23,4.515,4.515,4.2061,4.4762,50227,0
2009-04-24,4.4298,4.4762,4.2368,4.2833,31230,0
2009-04-27,4.7003,4.8005,4.4762,4.6616,46906,0
2009-04-28,4.5611,4.7464,4.4842,4.6616,10417,0
2009-04-29,4.6844,4.7079,4.6692,4.6923,17100,0
2009-04-30,4.7154,4.8235,4.7079,4.7772,8812,0
2009-05-01,4.785,4.785,4.6307,4.7617,5854,0
2009-05-04,4.8311,4.8622,4.7233,4.8082,34787,0
2009-05-05,4.839,4.8622,4.7928,4.8622,41856,0
2009-05-06,4.9931,5.0087,4.839,4.9856,15554,0
2009-05-07,5.0628,5.4023,5.0628,5.1711,15161,0
2009-05-08,5.2556,5.3637,5.248,5.3483,15996,0
2009-05-11,5.2093,5.9967,5.2093,5.9967,40784,0
2009-05-12,6.1124,6.9461,6.0352,6.9461,69175,0
2009-05-13,6.9461,7.0925,6.3673,6.4291,30056,0
2009-05-14,6.668,6.9306,5.9813,6.1895,19623,0
2009-05-15,6.2437,6.7144,6.1743,6.537,19873,0
2009-05-18,6.8146,6.8301,6.1895,6.5987,13155,0
2009-05-19,6.5602,6.8455,6.2284,6.7299,35525,0
2009-05-20,6.8533,6.8688,6.3981,6.4059,22854,0
2009-05-21,6.3673,6.375,5.8115,6.151,26168,0
2009-05-22,6.1895,6.668,6.1433,6.2824,12835,0
2009-05-26,6.4675,6.753,6.4675,6.6836,8194,0
2009-05-27,6.7993,6.8301,6.4907,6.537,13041,0
2009-05-28,6.6603,6.6603,6.3981,6.4829,2320,0
2009-05-29,6.5063,6.5063,6.4059,6.4059,2522,0
2009-06-01,6.205,6.4597,5.8656,6.1356,34030,0
2009-06-02,6.1124,6.6373,6.0894,6.3593,9747,0
2009-06-03,6.1743,6.3673,6.1743,6.259,3466,0
2009-06-04,6.151,6.2747,6.0968,6.1743,9747,0
2009-06-05,6.2668,6.2668,6.1895,6.1895,6116,0
2009-06-08,6.2129,6.4291,6.2129,6.2284,4120,0
2009-06-09,6.2899,6.375,6.2437,6.3673,4058,0
2009-06-10,6.3673,6.3824,6.3284,6.3673,4860,0
2009-06-11,6.3517,6.3517,6.2129,6.3052,2323,0
2009-06-12,6.3673,6.3673,6.2129,6.2129,11225,0
2009-06-15,6.2129,6.2206,5.9043,6.0585,14227,0
2009-06-16,6.1277,6.1277,6.0585,6.0816,6553,0
2009-06-17,6.0585,6.0816,5.9043,5.9813,11364,0
2009-06-18,6.1124,6.3284,5.9736,6.3284,5070,0
2009-06-19,6.197,6.2899,6.1433,6.1895,4959,0
2009-06-22,6.182,6.1895,6.0352,6.1743,4204,0
2009-06-23,6.0662,6.259,5.8656,5.8733,15192,0
2009-06-24,6.0816,6.0816,5.8808,5.8808,11820,0
2009-06-25,6.1588,6.1666,5.804,5.9118,18890,0
2009-06-26,5.9813,6.2512,5.9813,5.9889,6794,0
2009-06-29,6.1199,6.1199,6.0352,6.0585,1654,0
2009-06-30,6.0585,6.1199,5.9427,5.9427,3652,0
2009-07-01,6.0968,6.1124,5.9427,5.9503,4537,0
2009-07-02,6.0274,6.0274,5.827,5.8578,10735,0
2009-07-06,5.7961,6.1356,5.7961,5.935,6167,0
2009-07-07,5.9427,5.9813,5.9043,5.9736,10047,0
2009-07-08,5.935,6.1124,5.7961,6.1124,9927,0
2009-07-09,6.1356,6.1743,5.7883,5.7883,27648,0
2009-07-10,5.7883,5.9196,5.7883,5.7883,10410,0
2009-07-13,5.7883,5.8885,5.7883,5.8423,8756,0
2009-07-14,5.9659,5.9659,5.7961,5.9659,1964,0
2009-07-15,5.9427,5.9427,5.8346,5.8733,6163,0
2009-07-16,5.827,5.935,5.827,5.9196,4083,0
2009-07-17,5.9659,6.4829,5.9659,6.2206,37333,0
2009-07-20,6.1743,6.3673,5.9118,6.2512,6649,0
2009-07-21,6.2512,6.4445,6.236,6.3981,10158,0
2009-07-22,6.2747,6.4751,6.151,6.3673,9878,0
2009-07-23,6.3517,6.5602,6.1743,6.452,21986,0
2009-07-24,6.4367,6.4445,6.3284,6.4445,9791,0
2009-07-27,6.3284,6.3284,6.0431,6.2668,2117,0
2009-07-28,6.2899,6.2899,6.2899,6.2899,1239,0
2009-07-29,6.2284,6.3517,6.182,6.3517,2750,0
2009-07-30,6.2668,6.4059,5.9118,6.3903,46727,0
2009-07-31,6.4059,6.4059,6.2437,6.2512,1304,0
2009-08-03,6.3209,6.4136,6.2824,6.4136,6921,0
2009-08-04,6.3284,6.3593,6.3284,6.3593,408,0
2009-08-05,6.3517,6.4059,6.3284,6.3363,6501,0
2009-08-06,6.3439,6.4751,6.3284,6.3284,3355,0
2009-08-07,6.375,6.4059,6.3673,6.4059,3954,0
2009-08-10,6.3673,6.6295,6.3284,6.3363,13615,0
2009-08-11,6.3593,6.4829,6.3284,6.3284,6785,0
2009-08-12,6.3284,6.4059,6.3284,6.3903,1426,0
2009-08-13,6.3824,6.4597,6.3284,6.3593,3293,0
2009-08-14,6.3284,6.3673,6.0046,6.0431,15563,0
2009-08-17,5.9813,6.3209,5.9813,6.1433,4971,0
2009-08-18,6.0585,6.6757,6.0585,6.5137,21840,0
2009-08-19,6.4829,6.4907,6.2824,6.2824,2825,0
2009-08-20,6.2129,6.2899,6.205,6.259,4455,0
2009-08-21,6.2512,6.3284,6.0352,6.2206,34031,0
2009-08-24,6.2206,6.2668,6.2206,6.2437,2034,0
2009-08-25,6.1743,6.2437,6.1743,6.2437,12041,0
2009-08-26,6.1433,6.3673,6.0585,6.0968,19360,0
2009-08-27,6.1124,6.3209,6.0739,6.182,8765,0
2009-08-28,6.2824,6.2824,6.0662,6.0968,5036,0
2009-08-31,6.1666,6.1895,6.1356,6.1895,5390,0
2009-09-01,6.0894,6.2437,6.0894,6.0968,11659,0
2009-09-02,6.0585,6.182,6.0585,6.182,10292,0
2009-09-03,6.1588,6.1743,6.1047,6.1277,3529,0
2009-09-04,6.1356,6.1743,6.1356,6.1433,5073,0
2009-09-08,6.1666,6.5602,6.1666,6.2668,34105,0
2009-09-09,6.3284,6.4829,6.2284,6.3673,21722,0
2009-09-10,6.4367,6.4367,6.3439,6.3517,5839,0
2009-09-11,6.3517,6.4059,6.3284,6.3673,9574,0
2009-09-14,6.3284,6.3673,6.3284,6.3363,4956,0
2009-09-15,6.3284,6.4059,6.2899,6.2899,17753,0
2009-09-16,6.3052,6.3284,6.2129,6.3129,19492,0
2009-09-17,6.3129,6.6217,6.1356,6.5448,51711,0
2009-09-18,6.375,6.8533,6.2747,6.6836,41270,0
2009-09-21,6.7223,6.9461,6.5911,6.7917,29866,0
2009-09-22,6.7452,6.9461,6.5987,6.9229,28674,0
2009-09-23,6.9461,6.9461,6.6757,6.7452,14372,0
2009-09-24,6.6757,6.9461,6.6757,6.8223,13580,0
2009-09-25,6.8301,6.9461,6.8301,6.9229,13788,0
2009-09-28,6.9382,7.1003,6.8301,6.8843,16151,0
2009-09-29,6.8612,7.0925,6.8612,7.0232,12550,0
2009-09-30,7.0849,7.0849,6.9461,6.9461,11029,0
2009-10-01,6.9461,6.9844,6.753,6.7687,13359,0
2009-10-02,6.7607,6.915,6.7144,6.753,7520,0
2009-10-05,6.753,7.0849,6.753,6.9615,3143,0
2009-10-06,6.9461,6.9844,6.753,6.9844,8116,0
2009-10-07,6.9844,6.9844,6.7607,6.7607,9391,0
2009-10-08,6.892,6.8997,6.892,6.8997,519,0
2009-10-09,6.7839,6.8533,6.7839,6.8223,3854,0
2009-10-12,6.8688,6.9074,6.753,6.8612,6385,0
2009-10-13,6.9074,6.9074,6.8301,6.8301,1133,0
2009-10-14,6.8688,6.8688,6.7144,6.8612,7311,0
2009-10-15,6.7993,6.8688,6.7607,6.7917,4352,0
2009-10-16,6.8688,6.8688,6.7299,6.8455,5351,0
2009-10-19,6.8455,6.8612,6.753,6.753,9073,0
2009-10-20,6.8688,6.8688,6.7067,6.7067,11258,0
2009-10-21,6.8146,6.9074,6.7917,6.7917,3784,0
2009-10-22,6.8301,6.9074,6.6295,6.8997,12211,0
2009-10-23,6.9306,6.9615,6.8301,6.8301,11079,0
2009-10-26,6.8688,6.892,6.8533,6.8843,4805,0
2009-10-27,6.9461,6.9461,6.8612,6.8612,11360,0
2009-10-28,6.8843,6.8843,6.6373,6.6373,12216,0
2009-10-29,6.6373,6.6913,6.6373,6.6603,3092,0
2009-10-30,6.6757,6.6757,6.5602,6.5754,12530,0
2009-11-02,6.5602,6.6757,6.5602,6.6217,14855,0
2009-11-03,6.5524,6.6603,6.4907,6.4907,18264,0
2009-11-04,6.614,6.614,6.3673,6.3673,41021,0
2009-11-05,6.3673,6.4445,6.259,6.3209,15436,0
2009-11-06,6.2899,6.3903,6.2899,6.3903,10198,0
2009-11-09,6.4213,6.5524,6.4213,6.4829,7129,0
2009-11-10,6.5215,6.5215,6.3981,6.4987,10487,0
2009-11-11,6.4829,6.4829,6.3981,6.4675,3075,0
2009-11-12,6.3981,6.4291,6.3439,6.3517,7218,0
2009-11-13,6.3673,6.4445,6.3593,6.375,3996,0
2009-11-16,6.3517,6.3903,6.2976,6.2976,14770,0
2009-11-17,6.3673,6.3981,6.3129,6.3981,7845,0
2009-11-18,6.452,6.5448,6.3903,6.5448,29843,0
2009-11-19,6.4751,6.5602,6.4751,6.4907,3293,0
2009-11-20,6.5448,6.5524,6.4829,6.4987,24099,0
2009-11-23,6.7452,6.9382,6.5063,6.7299,20421,0
2009-11-24,6.6526,6.753,6.5678,6.7144,2867,0
2009-11-25,6.7223,6.7917,6.4059,6.753,16705,0
2009-11-27,6.5987,6.7762,6.5987,6.7299,822,0
2009-11-30,6.7839,6.7993,6.645,6.645,4652,0
2009-12-01,6.6603,6.6603,6.2824,6.3284,48251,0
2009-12-02,6.3284,6.5524,6.2129,6.2129,34841,0
2009-12-03,6.2512,6.3363,6.2512,6.3209,3309,0
2009-12-04,6.4059,6.4059,6.205,6.236,10867,0
2009-12-07,6.3981,6.3981,6.2512,6.2899,17359,0
2009-12-08,6.259,6.3673,6.1743,6.182,27889,0
2009-12-09,6.2899,6.2899,6.2206,6.2206,8583,0
2009-12-10,6.2824,6.2824,6.2206,6.2668,6219,0
2009-12-11,6.1743,6.2824,6.1743,6.1895,26289,0
2009-12-14,6.2668,6.2899,6.182,6.182,9566,0
2009-12-15,6.1743,6.236,6.1743,6.1895,9575,0
2009-12-16,6.2437,6.2437,6.1743,6.197,13057,0
2009-12-17,6.205,6.2129,6.1743,6.1895,8365,0
2009-12-18,6.2129,6.2129,6.1743,6.182,7258,0
2009-12-21,6.236,6.2437,6.1743,6.2129,5552,0
2009-12-22,6.1743,6.197,6.1743,6.1895,9074,0
2009-12-23,6.197,6.236,6.1743,6.1743,8989,0
2009-12-24,6.2668,6.2668,6.1743,6.1743,7779,0
2009-12-28,6.1743,6.236,6.1743,6.182,13895,0
2009-12-29,6.182,6.2284,6.182,6.182,8758,0
2009-12-30,6.197,6.2284,6.1743,6.1895,13127,0
2009-12-31,6.2129,6.2512,6.1743,6.2512,59045,0
2010-01-04,6.2668,6.5602,6.259,6.3517,16399,0
2010-01-05,6.375,6.4829,6.375,6.4136,22186,0
2010-01-06,6.4367,6.4445,6.3903,6.4445,10588,0
2010-01-07,6.3981,6.5602,6.3981,6.5448,21007,0
2010-01-08,6.5215,6.5215,6.452,6.4987,15924,0
2010-01-11,6.6295,6.7993,6.5063,6.7452,12698,0
2010-01-12,6.7299,6.8843,6.7299,6.8843,16368,0
2010-01-13,6.892,6.892,6.699,6.7607,3639,0
2010-01-14,6.8843,6.8843,6.699,6.7687,6259,0
2010-01-15,6.4829,6.6295,6.4829,6.5602,19847,0
2010-01-19,6.5602,6.7144,6.5602,6.6295,12183,0
2010-01-20,6.6373,6.7144,6.6373,6.6603,6982,0
2010-01-21,6.6064,6.6373,6.5678,6.614,4868,0
2010-01-22,6.6295,6.6757,6.6295,6.668,2578,0
2010-01-25,6.645,6.6836,6.645,6.668,8183,0
2010-01-26,6.699,6.7144,6.6064,6.614,11521,0
2010-01-27,6.5602,6.6064,6.4987,6.6064,12133,0
2010-01-28,6.5448,6.7917,6.5448,6.5602,12566,0
2010-01-29,6.6064,6.8223,6.5911,6.7144,30943,0
2010-02-01,6.7144,6.7144,6.6064,6.668,9114,0
2010-02-02,6.7067,6.7067,6.6295,6.6913,1385,0
2010-02-03,6.6373,6.7144,6.6217,6.7067,6932,0
2010-02-04,6.7067,6.7144,6.5833,6.6757,6576,0
2010-02-05,6.6757,6.699,6.5911,6.6757,5840,0
2010-02-08,6.614,6.699,6.5911,6.699,5934,0
2010-02-09,6.6373,6.7223,6.5987,6.645,6360,0
2010-02-10,6.5754,6.6757,6.5754,6.6757,5480,0
2010-02-11,6.5911,6.614,6.5602,6.614,4924,0
2010-02-12,6.6373,6.6913,6.6373,6.6913,1773,0
2010-02-16,6.5911,6.668,6.5754,6.645,3322,0
2010-02-17,6.5678,6.5987,6.5678,6.5911,1823,0
2010-02-18,6.5754,6.6295,6.5754,6.5987,5525,0
2010-02-19,6.5987,6.668,6.5987,6.645,1944,0
2010-02-22,6.7452,6.7452,6.6373,6.7223,6604,0
2010-02-23,6.6373,6.7762,6.6064,6.7144,3299,0
2010-02-24,6.7839,6.7839,6.4987,6.6603,22883,0
2010-02-25,6.6064,6.7144,6.5987,6.668,4697,0
2010-02-26,6.7223,6.7223,6.5833,6.5911,3513,0
2010-03-01,6.6373,6.6757,6.5987,6.5987,4591,0
2010-03-02,6.7687,6.7687,6.614,6.614,6785,0
2010-03-03,6.7067,6.7452,6.6913,6.7452,7285,0
2010-03-04,6.7376,6.7376,6.6836,6.7067,11531,0
2010-03-05,6.614,6.7607,6.614,6.7223,2466,0
2010-03-08,6.7376,6.7452,6.6757,6.6757,9267,0
2010-03-09,6.7067,6.7299,6.6836,6.7299,7583,0
2010-03-10,6.7299,6.7299,6.6913,6.7223,19289,0
2010-03-11,6.753,6.9461,6.753,6.9074,21272,0
2010-03-12,6.9382,6.9461,6.892,6.9306,8215,0
2010-03-15,6.915,7.1003,6.9074,7.0694,21220,0
2010-03-16,7.1003,7.7254,7.0694,7.6405,29391,0
2010-03-17,7.8181,7.9184,7.5636,7.7099,10227,0
2010-03-18,7.6329,7.6329,7.3549,7.5019,10355,0
2010-03-19,7.5019,7.5019,7.1079,7.2702,6320,0
2010-03-22,7.7025,7.7177,7.2702,7.3321,8046,0
2010-03-23,7.6021,7.6021,7.4013,7.4941,7462,0
2010-03-24,7.6329,7.6329,7.4167,7.5556,3032,0
2010-03-25,7.5327,7.5787,7.4091,7.4091,3883,0
2010-03-26,7.4397,7.4862,7.1774,7.1774,10246,0
2010-03-29,7.1774,7.3705,7.1774,7.1774,7420,0
2010-03-30,7.2545,7.2545,7.139,7.139,5310,0
2010-03-31,7.139,7.4553,6.9229,7.1003,67888,0
2010-04-01,7.0617,7.3321,6.8688,6.8688,40084,0
2010-04-05,6.8612,7.1079,6.8378,7.1079,23961,0
2010-04-06,7.0771,7.0771,6.9615,7.0154,20093,0
2010-04-07,7.0542,7.1079,7.0386,7.0617,25939,0
2010-04-08,6.9844,7.0232,6.7607,6.8764,16356,0
2010-04-09,6.9692,7.1543,6.9461,7.1543,14955,0
2010-04-12,7.1621,7.2394,7.1079,7.1698,19659,0
2010-04-13,7.2394,7.2394,7.0617,7.139,12060,0
2010-04-14,7.0925,7.1928,7.0925,7.1234,14906,0
2010-04-15,7.1543,7.6792,7.0386,7.5094,44316,0
2010-04-16,7.525,7.6096,7.3395,7.4321,32896,0
2010-04-19,7.4091,7.5556,7.3321,7.3321,35800,0
2010-04-20,7.3549,7.5327,7.3009,7.4708,2978,0
2010-04-21,7.525,7.525,7.3471,7.4785,8695,0
2010-04-22,7.4397,7.4397,7.2394,7.4246,7383,0
2010-04-23,7.3781,7.4475,7.3705,7.3858,4182,0
2010-04-26,7.4091,7.4475,7.4091,7.4091,9756,0
2010-04-27,7.4397,7.4397,7.4091,7.4167,10320,0
2010-04-28,7.3933,7.5556,7.3933,7.4862,12128,0
2010-04-29,7.3321,7.4553,7.2932,7.2932,11050,0
2010-04-30,7.1928,7.5636,7.1928,7.3471,13723,0
2010-05-03,7.4167,7.5946,7.4167,7.5636,4981,0
2010-05-04,7.5556,7.5636,7.5173,7.5556,3479,0
2010-05-05,7.4553,7.4553,7.2932,7.3085,11975,0
2010-05-06,7.3627,7.3627,6.9692,7.1774,8509,0
2010-05-07,7.1465,7.4397,7.0077,7.2239,4217,0
2010-05-10,7.4246,7.4862,7.1698,7.4862,8104,0
2010-05-11,7.4708,7.4785,7.2394,7.3549,10953,0
2010-05-12,7.3395,7.4631,7.3395,7.4475,21040,0
2010-05-13,7.4785,7.4785,7.3321,7.3395,12112,0
2010-05-14,7.3321,7.4708,7.1774,7.3933,27658,0
2010-05-17,7.4708,7.4785,7.2855,7.3163,8692,0
2010-05-18,7.3395,7.4321,7.3395,7.3705,1035,0
2010-05-19,7.3009,7.4553,7.2932,7.3705,6095,0
2010-05-20,7.3009,7.4246,7.2623,7.3858,20579,0
2010-05-21,7.4091,7.4167,7.3009,7.3627,20718,0
2010-05-24,7.3933,7.4321,7.3705,7.4246,7010,0
2010-05-25,7.1698,7.4091,7.1465,7.2467,16474,0
2010-05-26,7.3009,7.3627,7.1928,7.2623,6216,0
2010-05-27,7.1851,7.2545,7.0232,7.1698,10650,0
2010-05-28,7.2394,7.2394,6.9921,7.0232,14922,0
2010-06-01,6.9461,7.1621,6.9461,7.1621,13703,0
2010-06-02,7.0463,7.1543,6.9844,7.1543,7863,0
2010-06-03,7.1003,7.2932,7.1003,7.2315,13375,0
2010-06-04,7.2315,7.3471,7.1234,7.2545,14683,0
2010-06-07,7.1155,7.3395,7.1003,7.1003,17151,0
2010-06-08,7.1774,7.3471,7.1543,7.2467,12374,0
2010-06-09,7.3163,7.3241,7.1698,7.1698,5889,0
2010-06-10,7.2545,7.3549,7.2545,7.2932,2008,0
2010-06-11,7.3549,7.4631,7.2084,7.4631,8874,0
2010-06-14,7.4475,7.4941,7.4475,7.4708,8789,0
2010-06-15,7.0542,7.5019,7.0542,7.4708,8758,0
2010-06-16,7.4321,7.4321,7.2394,7.3009,5879,0
2010-06-17,7.4475,7.4475,7.2545,7.3395,3840,0
2010-06-18,7.216,7.4941,7.216,7.4862,10531,0
2010-06-21,7.4631,7.4785,7.2545,7.2702,18404,0
2010-06-22,7.3085,7.3395,7.2545,7.3009,4639,0
2010-06-23,7.3009,7.3085,7.2394,7.3085,4173,0
2010-06-24,7.3321,7.3627,7.2239,7.2702,10086,0
2010-06-25,7.2239,7.4091,7.2239,7.3781,8917,0
2010-06-28,7.4321,7.4941,7.3009,7.3241,8381,0
2010-06-29,7.3085,7.3705,7.2239,7.2623,11076,0
2010-06-30,7.231,7.231,7.1687,7.1687,10942,0
2010-07-01,7.1155,7.1465,7.0617,7.0617,29948,0
2010-07-02,7.1312,7.1312,6.9844,6.9844,5350,0
2010-07-06,6.9844,7.1312,6.9844,7.0386,3431,0
2010-07-07,6.9921,7.1155,6.9921,7.0463,8940,0
2010-07-08,6.9844,7.1003,6.8764,7.0617,19941,0
2010-07-09,7.1003,7.2932,7.1003,7.2932,5636,0
2010-07-12,7.1698,7.525,7.1698,7.4091,12775,0
2010-07-13,7.4397,7.5946,7.3395,7.4091,24207,0
2010-07-14,7.4091,7.5713,7.3858,7.4785,12937,0
2010-07-15,7.525,7.5865,7.3858,7.4091,4879,0
2010-07-16,7.3241,7.3627,7.2239,7.2239,2855,0
2010-07-19,7.1851,7.3705,7.1465,7.1621,6669,0
2010-07-20,7.1465,7.2855,7.139,7.1543,3381,0
2010-07-21,7.1621,7.2315,7.139,7.1851,8267,0
2010-07-22,7.2545,7.3627,7.1851,7.3395,5628,0
2010-07-23,7.3395,7.4941,7.2467,7.3627,5567,0
2010-07-26,7.3163,7.4631,7.3163,7.3471,14203,0
2010-07-27,7.4553,7.4941,7.3321,7.4246,10637,0
2010-07-28,7.6714,7.6714,7.2545,7.3395,31600,0
2010-07-29,7.2932,7.4862,7.2932,7.2932,10057,0
2010-07-30,7.3781,7.4631,7.1543,7.2932,10954,0
2010-08-02,7.4013,7.4475,7.3933,7.4091,6851,0
2010-08-03,7.4091,7.5094,7.3009,7.3705,17713,0
2010-08-04,7.4475,7.6405,7.2623,7.6405,11846,0
2010-08-05,7.6171,7.6405,7.5327,7.548,7306,0
2010-08-06,7.6096,7.6792,7.5094,7.6792,11305,0
2010-08-09,7.6792,7.7177,7.6171,7.7099,3789,0
2010-08-10,7.7254,7.7793,7.6714,7.7025,11235,0
2010-08-11,7.6714,7.7564,7.5713,7.7025,3684,0
2010-08-12,7.7099,7.7099,7.5636,7.6171,2232,0
2010-08-13,7.6171,7.6171,7.3705,7.4475,4700,0
2010-08-16,7.4475,7.7177,7.4475,7.6714,4329,0
2010-08-17,7.7099,7.7099,7.6021,7.6021,2616,0
2010-08-18,7.4167,7.5403,7.3781,7.5403,6494,0
2010-08-19,7.6714,7.6871,7.5636,7.5865,2609,0
2010-08-20,7.5865,7.6559,7.3705,7.5556,3812,0
2010-08-23,7.4167,7.5556,7.4167,7.4167,2296,0
2010-08-24,7.4475,7.4553,7.3781,7.3781,2610,0
2010-08-25,7.3241,7.3705,7.3163,7.3321,7497,0
2010-08-26,7.3395,7.4167,7.2778,7.3705,7869,0
2010-08-27,7.3705,7.3781,7.2778,7.3549,2420,0
2010-08-30,7.3549,7.3781,7.2702,7.2702,822,0
2010-08-31,7.3478,7.3635,7.3011,7.3401,3299,0
2010-09-01,7.4167,7.5636,7.2623,7.2855,14689,0
2010-09-02,7.2778,7.4708,7.2623,7.4167,4095,0
2010-09-03,7.5327,7.6021,7.2545,7.2702,6157,0
2010-09-07,7.3471,7.525,7.3471,7.3627,6084,0
2010-09-08,7.2702,7.5094,7.2702,7.5019,3529,0
2010-09-09,7.3163,7.4862,7.3163,7.4091,1990,0
2010-09-10,7.3321,7.3933,7.3241,7.3321,1808,0
2010-09-13,7.3321,7.5713,7.3085,7.4091,16582,0
2010-09-14,7.5094,7.5865,7.3395,7.4167,6146,0
2010-09-15,7.3627,7.4862,7.3471,7.4553,4242,0
2010-09-16,7.4553,7.525,7.3781,7.4862,3830,0
2010-09-17,7.525,7.6021,7.3471,7.3471,6313,0
2010-09-20,7.4862,7.4862,7.3395,7.3471,9784,0
2010-09-21,7.3471,7.4475,7.3395,7.3395,13819,0
2010-09-22,7.3395,7.4862,7.2239,7.3163,15758,0
2010-09-23,7.2778,7.4321,7.2778,7.3163,3211,0
2010-09-24,7.3549,7.3781,7.2932,7.3395,8794,0
2010-09-27,7.3781,7.3933,7.2545,7.2545,5628,0
2010-09-28,7.2623,7.3321,7.031,7.3009,12601,0
2010-09-29,7.1928,7.3549,7.1928,7.2239,5370,0
2010-09-30,7.2623,7.2623,7.2315,7.2315,4710,0
2010-10-01,7.2623,7.3858,7.2545,7.2623,9729,0
2010-10-04,7.2623,7.3395,7.2623,7.3009,9696,0
2010-10-05,7.3471,7.3705,7.1851,7.1928,38106,0
2010-10-06,7.3009,7.3241,7.1465,7.2623,5425,0
2010-10-07,7.2467,7.3009,7.1851,7.2467,15211,0
2010-10-08,7.3163,7.3163,7.2467,7.2778,16084,0
2010-10-11,7.2623,7.3241,7.2394,7.2394,24988,0
2010-10-12,7.2623,7.2623,7.1851,7.2239,15400,0
2010-10-13,7.1543,7.2623,7.1465,7.2623,18269,0
2010-10-14,7.2467,7.2545,7.1543,7.1928,7788,0
2010-10-15,7.1621,7.2467,7.1621,7.1851,1988,0
2010-10-18,7.1851,7.2467,7.1465,7.2007,8550,0
2010-10-19,7.216,7.2932,7.1465,7.2932,16002,0
2010-10-20,7.2239,7.3933,7.1465,7.3933,13235,0
2010-10-21,7.3471,7.3471,7.1621,7.2855,3393,0
2010-10-22,7.2623,7.2855,7.2623,7.2623,11125,0
2010-10-25,7.2623,7.2932,7.2623,7.2932,4299,0
2010-10-26,7.2702,7.3009,7.1928,7.2623,41124,0
2010-10-27,7.2623,7.2932,7.1851,7.2855,12528,0
2010-10-28,7.2702,7.3009,7.1851,7.2623,20177,0
2010-10-29,7.2262,7.3918,7.2262,7.2579,2717,0
2010-11-01,7.3627,7.3858,7.2239,7.3163,13428,0
2010-11-02,7.2855,7.3321,7.2394,7.2467,4121,0
2010-11-03,7.3395,7.3933,7.2545,7.2623,4791,0
2010-11-04,7.3321,7.3321,7.3085,7.3321,1395,0
2010-11-05,7.3321,7.3321,7.2623,7.2855,4262,0
2010-11-08,7.2623,7.3395,7.2623,7.2702,7771,0
2010-11-09,7.2623,7.3321,7.2623,7.2702,2534,0
2010-11-10,7.2623,7.3241,7.2623,7.2623,9588,0
2010-11-11,7.3009,7.3395,7.2623,7.2702,4420,0
2010-11-12,7.2702,7.3163,7.2467,7.2545,13909,0
2010-11-15,7.3321,7.3933,7.2545,7.3009,27883,0
2010-11-16,7.2623,7.3933,7.2623,7.2623,24152,0
2010-11-17,7.2932,7.3933,7.2932,7.3933,10645,0
2010-11-18,7.3471,7.3858,7.2623,7.3009,3398,0
2010-11-19,7.3705,7.4553,7.2932,7.4553,2778,0
2010-11-22,7.3395,7.4553,7.3395,7.3395,9824,0
2010-11-23,7.2855,7.3933,7.2623,7.3705,5541,0
2010-11-24,7.4167,7.4553,7.2239,7.4167,16001,0
2010-11-26,7.2623,7.4553,7.2623,7.2702,2124,0
2010-11-29,7.3858,7.3858,7.2702,7.3395,6284,0
2010-11-30,7.3011,7.3791,7.3011,7.3011,15312,0
2010-12-01,7.3395,7.3395,7.2702,7.3241,7663,0
2010-12-02,7.4321,7.4321,7.2702,7.2778,20445,0
2010-12-03,7.2623,7.3395,7.2623,7.2623,25576,0
2010-12-06,7.2623,7.3395,7.2623,7.3241,5415,0
2010-12-07,7.3395,7.3395,7.2623,7.3241,11262,0
2010-12-08,7.3705,7.3705,7.2702,7.3321,15246,0
2010-12-09,7.2778,7.3395,7.2623,7.2623,12501,0
2010-12-10,7.3395,7.3395,7.2702,7.3085,2491,0
2010-12-13,7.3085,7.3858,7.2623,7.2623,18102,0
2010-12-14,7.2623,7.3321,7.2623,7.2702,7701,0
2010-12-15,7.2623,7.3395,7.2467,7.3009,26598,0
2010-12-16,7.3009,7.4091,7.3009,7.3395,13703,0
2010-12-17,7.3395,7.3395,7.2623,7.3321,9262,0
2010-12-20,7.2702,7.3241,7.2623,7.2623,9481,0
2010-12-21,7.3395,7.3627,7.2778,7.3163,15528,0
2010-12-22,7.2623,7.3549,7.2623,7.2778,11781,0
2010-12-23,7.2623,7.3471,7.2239,7.2239,19109,0
2010-12-27,7.2315,7.2545,7.1928,7.216,21158,0
2010-12-28,7.2007,7.3009,7.2007,7.2239,11313,0
2010-12-29,7.5893,7.5893,7.2233,7.4803,67142,0
2010-12-30,7.5116,7.535,7.2701,7.2701,30676,0
2010-12-31,7.4213,7.5727,7.3017,7.3814,7988,0
2011-01-03,7.3858,7.5556,7.3858,7.5403,6385,0
2011-01-04,7.5094,7.525,7.4246,7.4475,5898,0
2011-01-05,7.5094,7.5946,7.4941,7.4941,8084,0
2011-01-06,7.5946,7.9875,7.5787,7.9493,45520,0
2011-01-07,8.0265,8.0265,7.849,8.0265,10073,0
2011-01-10,8.0265,8.0265,7.6559,7.8644,15872,0
2011-01-11,7.8953,7.9414,7.8721,7.8721,9020,0
2011-01-12,7.9184,7.9184,7.8026,7.8335,7073,0
2011-01-13,7.7099,7.8413,7.7025,7.7564,5003,0
2011-01-14,7.7564,7.7793,7.6636,7.6949,15385,0
2011-01-18,7.8102,7.8102,7.7948,7.8102,4449,0
2011-01-19,7.8026,7.8026,7.7254,7.741,7185,0
2011-01-20,7.8026,7.8026,7.7177,7.7564,7629,0
2011-01-21,7.741,7.7948,7.6949,7.7948,19045,0
2011-01-24,7.741,7.7948,7.7254,7.741,1031,0
2011-01-25,7.7948,7.7948,7.741,7.7564,6021,0
2011-01-26,7.8026,7.9106,7.7948,7.9106,8393,0
2011-01-27,7.9106,7.957,7.849,7.9338,13076,0
2011-01-28,7.8876,7.9414,7.6481,7.7025,39289,0
2011-01-31,7.7001,7.8516,7.7001,7.804,6821,0
2011-02-01,7.8567,7.8876,7.8102,7.8567,5927,0
2011-02-02,7.9028,7.9028,7.6481,7.7254,6163,0
2011-02-03,7.7254,7.8026,7.6481,7.6792,16622,0
2011-02-04,7.6871,7.7717,7.6871,7.741,3072,0
2011-02-07,7.7871,7.7871,7.7025,7.7717,9279,0
2011-02-08,7.7717,7.7793,7.7717,7.7793,2945,0
2011-02-09,7.7793,7.8953,7.7717,7.8026,2509,0
2011-02-10,7.849,7.8567,7.7717,7.7717,2096,0
2011-02-11,7.8721,7.8876,7.6949,7.7333,13846,0
2011-02-14,7.7871,7.8721,7.7333,7.7564,16269,0
2011-02-15,7.741,7.8644,7.6481,7.7177,21970,0
2011-02-16,7.7642,7.8721,7.741,7.741,4309,0
2011-02-18,7.9493,7.9493,7.7254,7.8256,9110,0
2011-02-22,7.8335,7.957,7.8335,7.957,4798,0
2011-02-23,8.0265,8.0265,7.8102,7.9028,5269,0
2011-02-24,7.8335,7.9028,7.8102,7.8256,1881,0
2011-02-25,7.9338,7.9414,7.8102,7.8102,5237,0
2011-02-28,7.9245,8.0258,7.8932,7.9479,19977,0
2011-03-01,8.0111,8.0111,7.9184,7.9954,6267,0
2011-03-02,7.9875,8.0188,7.9722,7.9722,1880,0
2011-03-03,7.8644,8.0033,7.8567,7.8644,5670,0
2011-03-04,7.9106,7.9875,7.9106,7.9875,3866,0
2011-03-07,7.8721,7.9106,7.8335,7.8721,12773,0
2011-03-08,7.8876,8.0418,7.8876,8.0265,7687,0
2011-03-09,8.0188,8.0418,7.9722,7.9722,1923,0
2011-03-10,7.9954,8.0573,7.9493,8.0573,15252,0
2011-03-11,8.0959,8.1037,8.0265,8.0265,9717,0
2011-03-14,8.1037,8.1345,7.8876,7.9722,15111,0
2011-03-15,7.9875,8.0033,7.9493,7.9722,2789,0
2011-03-16,8.0959,8.0959,7.9493,7.9875,4136,0
2011-03-17,8.0103,8.0103,7.9789,7.9789,3506,0
2011-03-18,7.957,7.9875,7.926,7.957,3387,0
2011-03-21,7.9338,8.034,7.9338,7.9414,6242,0
2011-03-22,7.9493,8.0805,7.9414,7.9414,4777,0
2011-03-23,7.9875,8.0111,7.9875,8.0111,3121,0
2011-03-24,8.0496,8.0573,7.9875,8.0188,5112,0
2011-03-25,8.0265,8.0265,7.957,7.9722,2922,0
2011-03-28,7.9875,8.0188,7.9875,8.0188,2165,0
2011-03-29,7.9797,8.0188,7.957,8.0188,2721,0
2011-03-30,7.9797,8.0881,7.9797,8.0418,9659,0
2011-03-31,7.9552,8.0269,7.9552,8.0192,8170,0
2011-04-01,7.9797,8.0418,7.9797,8.0418,2640,0
2011-04-04,8.0418,8.0651,7.9493,7.9875,14715,0
2011-04-05,7.9493,8.0265,7.9493,8.0033,6905,0
2011-04-06,8.0265,8.0265,7.9493,7.957,5416,0
2011-04-07,7.9648,7.9954,7.9106,7.9954,2217,0
2011-04-08,7.9722,8.1037,7.9493,8.0111,13518,0
2011-04-11,8.0496,8.1268,7.926,8.0111,5456,0
2011-04-12,8.0571,8.0805,7.9245,8.0258,3256,0
2011-04-13,8.034,8.0805,7.9106,7.9106,6450,0
2011-04-14,7.9493,8.034,7.9493,8.0265,3748,0
2011-04-15,8.0496,8.3198,8.0496,8.3116,11892,0
2011-04-18,8.1345,8.2655,7.9493,7.9954,13946,0
2011-04-19,8.0573,8.0805,7.9875,8.0805,5255,0
2011-04-20,8.0111,8.0805,8.0111,8.0188,3470,0
2011-04-21,8.0881,8.0881,7.9875,8.0265,10547,0
2011-04-25,8.0265,8.0265,7.9954,8.0265,5420,0
2011-04-26,7.9875,8.1037,7.9875,8.0265,8580,0
2011-04-27,8.0805,8.1962,8.0111,8.1962,9028,0
2011-04-28,8.1422,8.2116,8.0496,8.1037,6269,0
2011-04-29,8.1068,8.1306,8.035,8.1306,3189,0
2011-05-02,8.2193,8.2193,8.0265,8.0805,11719,0
2011-05-03,8.0414,8.1271,8.0414,8.0726,3253,0
2011-05-04,8.0493,8.1039,8.0258,8.1039,3102,0
2011-05-05,8.096,8.1427,8.0881,8.1039,3640,0
2011-05-06,8.1427,8.2361,8.1427,8.2361,20349,0
2011-05-09,8.1885,8.2349,8.0728,8.1422,29413,0
2011-05-10,8.1652,8.4273,8.1576,8.2577,13439,0
2011-05-11,8.166,8.4158,8.166,8.2751,16976,0
2011-05-12,8.2967,8.6904,8.2967,8.4816,33105,0
2011-05-13,8.4625,8.5326,8.4228,8.4228,6812,0
2011-05-16,8.4158,8.4781,8.3223,8.3223,7783,0
2011-05-17,8.2984,8.3766,8.1427,8.213,10677,0
2011-05-18,8.2207,8.345,8.166,8.166,16026,0
2011-05-19,8.1505,8.2829,8.0649,8.0881,11090,0
2011-05-20,8.0649,8.0881,8.0258,8.0337,9192,0
2011-05-23,8.0258,8.0881,8.0258,8.0881,9930,0
2011-05-24,8.1039,8.1427,8.1039,8.1349,5044,0
2011-05-25,8.1116,8.166,8.1039,8.1039,3610,0
2011-05-27,8.1039,8.166,8.0337,8.0805,8019,0
2011-05-31,8.0223,8.1326,8.0223,8.101,4761,0
2011-06-01,8.0649,8.1194,8.0649,8.1194,287,0
2011-06-02,8.1116,8.1116,7.9479,8.0025,8604,0
2011-06-03,7.9868,7.9868,7.9167,7.9167,13621,0
2011-06-06,7.9089,7.995,7.9089,7.995,3722,0
2011-06-07,7.9634,8.0103,7.9322,7.9322,7508,0
2011-06-08,7.9322,7.9322,7.8154,7.8154,14168,0
2011-06-09,7.9089,7.9245,7.8621,7.9245,5292,0
2011-06-10,7.9011,7.9868,7.8544,7.8699,6419,0
2011-06-13,7.8699,7.9634,7.792,7.8309,10188,0
2011-06-14,7.8232,7.8232,7.7142,7.7295,17339,0
2011-06-15,7.7221,7.8232,7.7221,7.8076,2412,0
2011-06-16,7.8013,7.8647,7.7855,7.7855,6055,0
2011-06-17,7.7841,7.8699,7.7221,7.7686,8852,0
2011-06-20,7.7608,7.792,7.7221,7.753,1762,0
2011-06-21,7.753,7.792,7.753,7.753,7957,0
2011-06-22,7.753,7.8232,7.753,7.753,14362,0
2011-06-23,7.7608,7.7841,7.6751,7.7686,10207,0
2011-06-24,7.792,7.792,7.535,7.792,30129,0
2011-06-27,7.7608,7.7686,7.5581,7.6597,8945,0
2011-06-28,7.7142,7.753,7.7142,7.753,2054,0
2011-06-29,7.753,7.7841,7.7142,7.7608,5042,0
2011-06-30,7.7242,7.788,7.7001,7.7001,8765,0
2011-07-01,7.7142,7.7841,7.6751,7.7142,25207,0
2011-07-05,7.753,7.7841,7.683,7.7295,7271,0
2011-07-06,7.7543,7.7855,7.715,7.7383,10627,0
2011-07-07,7.5893,7.8309,7.5581,7.8309,62115,0
2011-07-08,7.9557,7.9557,7.7295,7.7295,22307,0
2011-07-11,7.6906,7.7295,7.5272,7.5272,20002,0
2011-07-12,7.5192,7.5975,7.4413,7.5192,73045,0
2011-07-13,7.535,7.6362,7.418,7.418,54339,0
2011-07-14,7.4571,7.6207,7.4258,7.4803,13105,0
2011-07-15,7.6519,7.6519,7.4958,7.6362,8215,0
2011-07-18,7.6052,7.6052,7.3947,7.4491,11897,0
2011-07-19,7.4627,7.6675,7.4075,7.4943,11842,0
2011-07-20,7.4491,7.6362,7.4025,7.5192,7343,0
2011-07-21,7.566,7.566,7.4571,7.4727,2847,0
2011-07-22,7.4104,7.5116,7.4104,7.4413,6474,0
2011-07-25,7.3635,7.3635,6.7556,7.2154,31871,0
2011-07-26,7.2106,7.3209,7.2026,7.2813,15112,0
2011-07-27,7.2621,7.2933,7.2077,7.2778,4158,0
2011-07-28,7.2656,7.2656,7.1158,7.1317,16554,0
2011-07-29,7.1105,7.1902,7.0228,7.1105,8355,0
2011-08-01,7.1763,7.1841,7.0127,7.1374,13073,0
2011-08-02,7.0529,7.1633,7.0529,7.0923,2299,0
2011-08-03,7.122,7.192,7.0441,7.1609,8059,0
2011-08-04,7.1317,7.1633,7.0135,7.0135,9473,0
2011-08-05,7.0909,7.0909,6.9581,6.9581,10056,0
2011-08-08,6.8025,6.9895,6.3116,6.6624,19405,0
2011-08-09,6.771,6.9974,6.7478,6.8104,24587,0
2011-08-10,6.8181,6.9738,6.8181,6.9581,12244,0
2011-08-11,6.9659,7.0441,6.927,7.0127,8002,0
2011-08-12,7.0291,7.0765,6.8874,6.8953,9279,0
2011-08-15,6.8491,7.0909,6.771,6.771,20733,0
2011-08-16,6.8881,7.0205,6.8881,6.935,19680,0
2011-08-17,6.9738,7.0127,6.9738,6.9738,7124,0
2011-08-18,6.7478,6.9194,6.7478,6.7868,3955,0
2011-08-19,6.7378,7.0056,6.6587,6.8323,18577,0
2011-08-22,6.896,6.9427,6.7634,6.8804,9502,0
2011-08-23,6.935,6.9738,6.8649,6.9038,4507,0
2011-08-24,6.9038,6.9738,6.896,6.896,4763,0
2011-08-25,6.896,6.9738,6.8881,6.927,3922,0
2011-08-26,6.8716,6.974,6.8558,6.8558,13260,0
2011-08-29,6.9347,6.9661,6.643,6.9268,18369,0
2011-08-30,6.9581,7.0135,6.8953,6.9425,7664,0
2011-08-31,6.9827,6.9827,6.8872,6.9587,4369,0
2011-09-01,6.9109,7.1002,6.9109,7.0923,11511,0
2011-09-02,7.0228,7.1026,6.9509,7.0865,5963,0
2011-09-06,7.0135,7.1002,7.0135,7.1002,8553,0
2011-09-07,7.0923,7.2813,7.0135,7.0686,18705,0
2011-09-08,7.0607,7.2185,7.0607,7.1002,2028,0
2011-09-09,7.1317,7.2262,7.1317,7.1949,2219,0
2011-09-12,7.2501,7.2501,7.0135,7.2106,17398,0
2011-09-13,7.2501,7.2501,7.0923,7.1949,2743,0
2011-09-14,7.1949,7.1949,7.045,7.0923,14314,0
2011-09-15,7.1079,7.2342,7.0846,7.0923,67473,0
2011-09-16,7.1633,7.2185,7.0291,7.0372,35605,0
2011-09-19,7.1476,7.1476,7.0529,7.0846,4550,0
2011-09-20,7.045,7.1239,7.045,7.1239,6907,0
2011-09-21,7.0529,7.1079,7.0135,7.0214,14083,0
2011-09-22,6.6195,7.0135,6.6195,6.8166,14476,0
2011-09-23,6.7931,6.8558,6.7221,6.84,9488,0
2011-09-26,6.8874,6.8874,6.6195,6.6984,11586,0
2011-09-27,6.8953,7.0765,6.7456,6.8245,7125,0
2011-09-28,6.8874,6.8874,6.6984,6.6984,3581,0
2011-09-29,6.6984,6.848,6.6984,6.7378,9180,0
2011-09-30,6.6951,6.7758,6.6951,6.7033,3696,0
2011-10-03,6.7773,7.0372,6.6984,6.7378,16015,0
2011-10-04,5.6264,6.9109,5.6264,6.3516,26542,0
2011-10-05,6.3988,6.8716,6.3988,6.8716,13065,0
2011-10-06,6.5642,6.5642,6.3754,6.4618,27778,0
2011-10-07,6.3122,6.5328,6.2885,6.5328,20920,0
2011-10-10,6.4618,6.517,6.4227,6.517,5213,0
2011-10-11,6.5328,6.7378,6.5012,6.7221,5553,0
2011-10-12,6.714,6.7773,6.5012,6.6195,4472,0
2011-10-13,6.6984,6.7378,6.5012,6.5722,20974,0
2011-10-14,6.6195,6.8245,6.5879,6.6195,4440,0
2011-10-17,6.6195,6.6587,6.5642,6.6195,6292,0
2011-10-18,6.58,6.6904,6.5642,6.5958,13740,0
2011-10-19,6.6587,6.6747,6.5407,6.5722,6000,0
2011-10-20,6.6587,6.6587,6.58,6.58,3527,0
2011-10-21,6.643,7.0529,6.58,6.9503,37898,0
2011-10-24,7.0923,7.0923,6.9978,7.045,6061,0
2011-10-25,6.935,7.0946,6.935,7.0865,9842,0
2011-10-26,7.0372,7.0372,6.8558,6.9425,14762,0
2011-10-27,6.5485,7.0291,6.5485,6.7061,35062,0
2011-10-28,6.8874,6.982,6.7378,6.7378,5629,0
2011-10-31,6.6951,6.8885,6.6951,6.7436,4500,0
2011-11-01,6.6956,6.8473,6.6322,6.64,4000,0
2011-11-02,7.0846,7.0846,6.8166,7.0846,7342,0
2011-11-03,6.9509,7.1343,6.9269,7.0785,14092,0
2011-11-04,6.9509,7.1183,6.7755,7.0785,16797,0
2011-11-07,6.9661,7.1397,6.8637,7.0529,12846,0
2011-11-08,7.1158,7.1397,6.8953,7.0056,5441,0
2011-11-10,6.9908,7.1422,6.6956,6.7597,14816,0
2011-11-11,6.7357,6.8872,6.7199,6.7597,7204,0
2011-11-14,6.8637,6.8716,6.6984,6.6984,8506,0
2011-11-15,6.7613,6.8637,6.6984,6.8637,7212,0
2011-11-16,6.8088,6.8874,6.8088,6.8637,6444,0
2011-11-17,6.8234,6.9666,6.8153,6.9666,5522,0
2011-11-18,6.8793,6.9908,6.8552,6.9908,19400,0
2011-11-21,6.943,6.9908,6.7037,6.8712,9040,0
2011-11-22,6.8632,6.9908,6.7755,6.9109,4385,0
2011-11-23,6.8951,6.935,6.8552,6.9109,4955,0
2011-11-25,7.0704,7.0704,6.9032,7.0704,981,0
2011-11-28,6.943,7.0704,6.8552,6.9191,10398,0
2011-11-29,7.0148,7.0626,7.0148,7.0626,420,0
2011-11-30,7.0581,7.0666,6.8956,6.9038,16936,0
2011-12-01,6.9032,7.0148,6.7995,6.935,16636,0
2011-12-02,6.8473,6.9109,6.8234,6.8234,1920,0
2011-12-05,6.7437,6.9587,6.7437,6.9587,13151,0
2011-12-06,6.9587,7.1343,6.8632,7.0785,33379,0
2011-12-07,6.9269,7.4451,6.8951,7.2857,15972,0
2011-12-08,7.0946,7.2058,6.8552,6.9509,17037,0
2011-12-09,6.9587,7.0547,6.8793,6.9988,11140,0
2011-12-12,6.9666,6.9747,6.9109,6.9109,10030,0
2011-12-13,6.9587,7.0228,6.9032,6.9747,11610,0
2011-12-14,6.8872,7.0386,6.8872,6.9032,8500,0
2011-12-15,6.8552,7.0148,6.8552,6.9827,18644,0
2011-12-16,6.7677,6.9827,6.7677,6.8552,2357,0
2011-12-19,6.9032,7.1343,6.8632,7.1263,26654,0
2011-12-20,7.1822,7.1822,6.943,6.943,11892,0
2011-12-21,6.9109,7.0704,6.9109,6.9509,4700,0
2011-12-22,6.943,7.0148,6.8951,6.935,17589,0
2011-12-23,6.935,7.0547,6.935,6.935,5173,0
2011-12-27,6.935,7.0467,6.935,6.9666,6929,0
2011-12-28,6.943,7.0148,6.7597,6.9032,31479,0
2011-12-29,6.9269,7.0307,6.7437,6.7437,13301,0
2011-12-30,6.8059,6.9118,6.8059,6.8059,30053,0
2012-01-03,6.935,6.935,6.8153,6.8951,8989,0
2012-01-04,6.8872,6.935,6.8712,6.8951,4214,0
2012-01-05,6.8951,7.0068,6.8951,7.0068,7485,0
2012-01-06,6.8951,7.0307,6.8951,6.9191,9509,0
2012-01-09,6.9191,7.0307,6.8552,6.9988,26238,0
2012-01-10,7.0228,7.0228,6.8394,6.8552,53488,0
2012-01-11,6.8552,6.9269,6.8552,6.8552,8397,0
2012-01-12,6.9988,6.9988,6.8153,6.8552,56968,0
2012-01-13,6.8234,6.8313,6.7835,6.8234,9307,0
2012-01-17,6.8885,6.9129,6.7839,6.9129,22596,0
2012-01-18,6.8473,6.8872,6.6956,6.7835,30557,0
2012-01-19,6.8313,6.8552,6.7437,6.8552,15470,0
2012-01-20,6.8234,6.8552,6.7755,6.8234,4852,0
2012-01-23,6.9109,6.9587,6.8793,6.9587,17708,0
2012-01-24,6.9109,6.9587,6.8793,6.9032,8452,0
2012-01-25,6.8552,6.9509,6.8552,6.935,6650,0
2012-01-26,6.9509,6.9827,6.8793,6.9109,6240,0
2012-01-27,6.935,6.9509,6.8712,6.935,8093,0
2012-01-30,6.8712,6.935,6.8712,6.8793,8409,0
2012-01-31,6.9129,6.9773,6.8967,6.9049,5996,0
2012-02-01,6.9191,6.9827,6.8951,6.8951,12001,0
2012-02-02,6.8793,6.943,6.8552,6.943,19373,0
2012-02-03,6.9191,6.935,6.8951,6.9032,7638,0
2012-02-06,6.8872,6.935,6.8793,6.935,6499,0
2012-02-07,6.9289,7.0176,6.9289,6.9773,34310,0
2012-02-08,7.0176,7.0821,6.9773,7.0821,78403,0
2012-02-09,7.0821,7.1707,7.074,7.1059,28535,0
2012-02-10,7.1304,7.1626,7.0255,7.0255,8164,0
2012-02-13,7.1105,7.15,7.0307,7.1105,9599,0
2012-02-14,7.1105,7.15,7.0148,7.1263,10226,0
2012-02-15,7.1059,7.1223,6.8001,6.9049,25166,0
2012-02-16,6.935,6.9908,6.9109,6.9191,10157,0
2012-02-17,6.9933,7.1707,6.9452,7.1707,22732,0
2012-02-21,7.2028,7.2754,7.0255,7.243,11228,0
2012-02-22,7.2914,7.3397,7.2594,7.2674,11553,0
2012-02-23,7.2914,7.4528,7.2914,7.4284,3638,0
2012-02-24,7.4203,7.485,7.219,7.485,9643,0
2012-02-27,7.5335,7.5335,7.4124,7.5012,3638,0
2012-02-28,7.4932,7.5736,7.4446,7.5012,8212,0
2012-02-29,7.5877,7.6445,7.5061,7.5633,9738,0
2012-03-01,7.3236,7.6541,7.3236,7.5736,3780,0
2012-03-02,7.5736,7.622,7.4528,7.4932,3892,0
2012-03-05,7.5173,7.6059,7.3721,7.4284,7095,0
2012-03-06,7.3397,7.6379,7.3397,7.4767,5434,0
2012-03-07,7.4767,7.5573,7.3962,7.4932,4026,0
2012-03-08,7.5573,7.5573,7.4124,7.4767,7895,0
2012-03-09,7.4366,7.6141,7.4284,7.4528,9692,0
2012-03-12,7.3802,7.5091,7.3397,7.4767,5577,0
2012-03-13,7.5253,7.63,7.3882,7.3962,15151,0
2012-03-14,7.4284,7.5413,7.3882,7.4607,7611,0
2012-03-15,7.4688,7.5653,7.4203,7.485,11771,0
2012-03-16,7.5173,7.5653,7.4932,7.4932,8655,0
2012-03-19,7.5012,7.5012,7.4528,7.4528,5216,0
2012-03-20,7.4932,7.4932,7.4528,7.4932,9852,0
2012-03-21,7.4528,7.485,7.4528,7.4528,708,0
2012-03-22,7.4528,7.4932,7.4528,7.4607,3941,0
2012-03-23,7.4284,7.4528,7.3319,7.4124,22800,0
2012-03-26,7.4607,7.485,7.4124,7.4688,9456,0
2012-03-27,7.485,7.485,7.4607,7.4767,3320,0
2012-03-28,7.485,7.4932,7.4607,7.4767,10482,0
2012-03-29,7.4767,7.4767,7.4607,7.4767,1307,0
2012-03-30,7.4572,7.4819,7.4572,7.4572,4634,0
2012-04-02,7.4607,7.485,7.4607,7.485,3908,0
2012-04-03,7.485,7.485,7.4607,7.4607,5214,0
2012-04-04,7.4688,7.4688,7.4607,7.4688,527,0
2012-04-05,7.4607,7.4607,7.4203,7.4203,15163,0
2012-04-09,7.4767,7.485,7.4528,7.485,2340,0
2012-04-10,7.4607,7.485,7.4203,7.4203,5370,0
2012-04-11,7.4528,7.485,7.4203,7.4203,5925,0
2012-04-12,7.4203,7.485,7.4203,7.4767,3847,0
2012-04-13,7.4528,7.4688,7.3882,7.4688,9494,0
2012-04-16,7.4528,7.4932,7.4528,7.4932,3644,0
2012-04-17,7.4897,7.5061,7.4819,7.5061,6404,0
2012-04-18,7.5091,7.5091,7.4607,7.4688,4531,0
2012-04-19,7.5091,7.5173,7.4932,7.4932,1489,0
2012-04-20,7.5173,7.5173,7.4528,7.4528,10146,0
2012-04-23,7.4932,7.5173,7.4528,7.5012,6976,0
2012-04-24,7.4932,7.5413,7.4932,7.5413,14314,0
2012-04-25,7.5653,7.6141,7.4607,7.5653,23885,0
2012-04-26,7.4932,7.6059,7.4932,7.5976,3676,0
2012-04-27,7.5736,7.6141,7.5335,7.5335,1990,0
2012-04-30,7.5633,7.7015,7.5633,7.6853,23610,0
2012-05-01,7.6853,8.0597,7.6853,8.0517,37959,0
2012-05-02,8.0569,8.1135,7.8555,8.1135,38064,0
2012-05-03,8.182,8.5569,8.1493,8.5406,31140,0
2012-05-04,8.5406,8.6641,8.4834,8.6204,21438,0
2012-05-07,8.6702,8.847,8.6702,8.8296,26224,0
2012-05-08,8.8637,8.9351,8.654,8.8387,26087,0
2012-05-09,8.8249,8.8665,8.4674,8.6866,33960,0
2012-05-10,8.6295,8.8165,8.6052,8.6204,55672,0
2012-05-11,8.6204,8.6204,8.5802,8.6204,6834,0
2012-05-14,8.6204,8.6204,8.2958,8.3686,7697,0
2012-05-15,8.4501,8.6204,8.2794,8.5074,9486,0
2012-05-16,8.4834,8.6204,8.4184,8.4184,15538,0
2012-05-17,8.4184,8.5731,8.3775,8.5074,2154,0
2012-05-18,8.4589,8.5802,8.3775,8.3936,22921,0
2012-05-21,8.565,8.565,8.4589,8.5569,4913,0
2012-05-22,8.5569,8.589,8.3936,8.4421,12022,0
2012-05-23,8.3853,8.6641,8.1085,8.5074,10890,0
2012-05-24,8.3125,8.3853,8.3125,8.3442,5322,0
2012-05-25,8.3284,8.5569,8.3284,8.5074,5307,0
2012-05-29,8.5235,8.589,8.3686,8.5146,2501,0
2012-05-30,8.5487,8.5731,8.4421,8.5074,3451,0
2012-05-31,8.5074,8.5487,8.4421,8.4994,4736,0
2012-06-01,8.5074,8.5074,8.4095,8.4589,3462,0
2012-06-04,8.4674,8.4674,8.2226,8.3686,5565,0
2012-06-05,8.4095,8.4674,8.3284,8.3686,45302,0
2012-06-06,8.4253,8.4343,8.3038,8.4095,5920,0
2012-06-07,8.4421,8.5146,8.3936,8.4994,5272,0
2012-06-08,8.5487,8.5487,8.4095,8.4501,5966,0
2012-06-11,8.4914,8.4914,8.3442,8.4343,4400,0
2012-06-12,8.4421,8.5406,8.4343,8.4674,3548,0
2012-06-13,8.5406,8.5406,8.3686,8.3686,11551,0
2012-06-14,8.3686,8.5731,8.3686,8.5569,13138,0
2012-06-15,8.5731,8.5731,8.3529,8.5487,135594,0
2012-06-18,8.6052,8.6124,8.5317,8.5317,26099,0
2012-06-19,8.6295,8.6295,8.4674,8.5802,11606,0
2012-06-20,8.5406,8.6722,8.5406,8.6641,7521,0
2012-06-21,8.6295,8.6467,8.5487,8.6467,4446,0
2012-06-22,8.6124,8.6722,8.6124,8.6722,11848,0
2012-06-25,8.71,8.8332,8.701,8.701,17608,0
2012-06-26,8.7915,8.7915,8.6376,8.6376,15335,0
2012-06-27,8.589,8.8758,8.589,8.8665,8001,0
2012-06-28,8.799,8.9556,8.799,8.9556,6663,0
2012-06-29,9.0774,9.4693,8.9201,9.363,36160,0
2012-07-02,9.4022,10.487,9.4022,10.244,51138,0
2012-07-03,10.362,10.429,10.207,10.207,14938,0
2012-07-05,10.184,10.244,9.902,9.973,11118,0
2012-07-06,10.08,10.095,9.786,9.884,8374,0
2012-07-09,9.875,9.875,9.55,9.769,12233,0
2012-07-10,9.842,9.842,9.4446,9.776,14675,0
2012-07-11,9.769,9.842,9.4446,9.842,8525,0
2012-07-12,9.534,10.127,9.534,9.803,14691,0
2012-07-13,9.924,10.127,9.776,9.892,10184,0
2012-07-16,9.939,10.324,9.884,10.244,15476,0
2012-07-17,10.216,10.244,10.169,10.169,8224,0
2012-07-18,10.162,10.257,10.082,10.226,4683,0
2012-07-19,10.266,10.266,10.1,10.244,8186,0
2012-07-20,10.039,10.109,9.826,10.089,23255,0
2012-07-23,10.012,10.012,9.753,9.867,17438,0
2012-07-24,9.973,10.005,9.4832,9.746,28010,0
2012-07-25,9.786,10.039,9.776,9.85,18239,0
2012-07-26,9.776,10.258,9.776,10.244,20718,0
2012-07-27,10.216,10.216,9.932,10.1,6625,0
2012-07-30,10.048,10.048,9.786,9.794,5057,0
2012-07-31,9.812,10.012,9.794,9.956,14872,0
2012-08-01,9.893,9.893,9.769,9.769,1953,0
2012-08-02,9.803,9.893,9.722,9.722,20348,0
2012-08-03,9.737,9.769,9.64,9.696,8959,0
2012-08-06,9.73,9.873,9.566,9.722,20853,0
2012-08-07,9.688,9.817,9.566,9.817,19064,0
2012-08-08,9.761,9.893,9.761,9.803,8864,0
2012-08-09,9.842,9.884,9.73,9.882,6843,0
2012-08-10,9.818,9.994,9.769,9.994,13257,0
2012-08-13,10.567,11.25,10.184,10.961,191486,0
2012-08-14,10.957,11.373,10.68,10.68,110300,0
2012-08-15,10.664,10.941,10.664,10.763,51599,0
2012-08-16,10.787,10.787,10.65,10.715,31704,0
2012-08-17,10.584,10.715,10.584,10.607,22318,0
2012-08-20,10.584,10.715,10.559,10.584,54776,0
2012-08-21,10.584,10.584,10.039,10.146,81905,0
2012-08-22,10.063,10.414,10.055,10.397,24225,0
2012-08-23,10.397,10.584,10.325,10.478,44410,0
2012-08-24,10.593,10.593,10.504,10.567,19199,0
2012-08-27,10.468,10.584,10.468,10.526,24517,0
2012-08-28,10.509,10.559,10.504,10.504,15611,0
2012-08-29,10.544,10.544,10.504,10.526,11351,0
2012-08-30,10.544,10.634,10.468,10.625,23187,0
2012-08-31,10.634,10.665,10.132,10.174,44462,0
2012-09-04,10.174,10.213,9.968,10.213,22667,0
2012-09-05,10.142,10.487,10.142,10.223,9080,0
2012-09-06,10.263,10.642,10.212,10.257,16363,0
2012-09-07,10.213,10.257,10.142,10.188,10874,0
2012-09-10,10.263,10.361,10.263,10.263,26712,0
2012-09-11,10.332,10.428,10.159,10.279,38573,0
2012-09-12,10.347,10.347,10.142,10.181,19248,0
2012-09-13,10.197,10.395,10.142,10.142,9530,0
2012-09-14,10.142,10.452,10.142,10.213,21793,0
2012-09-17,10.165,10.468,10.165,10.263,11449,0
2012-09-18,10.303,10.347,10.15,10.174,20404,0
2012-09-19,10.223,10.257,10.159,10.174,9605,0
2012-09-20,10.142,10.188,9.935,10.142,29391,0
2012-09-21,10.181,10.181,9.987,10.097,15248,0
2012-09-24,9.986,10.097,9.919,10.075,24892,0
2012-09-25,10.115,10.213,9.977,10.155,34704,0
2012-09-26,10.097,10.369,10.002,10.242,20159,0
2012-09-27,10.303,10.332,10.05,10.303,21461,0
2012-09-28,10.213,10.395,10.189,10.395,15479,0
2012-10-01,10.387,10.387,10.197,10.213,30259,0
2012-10-02,10.223,10.347,10.223,10.303,11561,0
2012-10-03,10.303,10.347,10.242,10.347,18264,0
2012-10-04,10.347,10.347,9.911,10.257,29166,0
2012-10-05,10.105,10.263,10.105,10.188,16647,0
2012-10-08,10.263,10.263,10.092,10.115,18734,0
2012-10-09,10.105,10.25,10.085,10.223,26482,0
2012-10-10,10.232,10.232,10.085,10.159,12259,0
2012-10-11,10.213,10.223,10.15,10.15,13264,0
2012-10-12,10.181,10.181,9.977,10.075,8057,0
2012-10-15,10.097,10.097,9.927,9.96,39385,0
2012-10-16,10.016,10.016,9.888,9.935,8656,0
2012-10-17,9.888,9.927,9.778,9.828,26288,0
2012-10-18,9.77,9.779,9.4683,9.582,50332,0
2012-10-19,9.582,9.582,9.2628,9.4178,15594,0
2012-10-22,9.3287,9.3287,9.1062,9.1714,27681,0
2012-10-23,9.1647,9.1647,8.6213,8.754,51923,0
2012-10-24,8.8091,8.9913,8.7192,8.7787,27301,0
2012-10-25,8.8434,8.9753,8.5731,8.6213,28925,0
2012-10-26,8.5642,8.8685,8.5317,8.6595,7108,0
2012-10-31,8.4736,8.8091,8.4574,8.7411,23948,0
2012-11-01,8.6641,8.7787,8.5317,8.6948,9604,0
2012-11-02,8.7457,8.7457,8.6213,8.6213,5928,0
2012-11-05,8.7457,8.7457,8.5398,8.711,14929,0
2012-11-06,8.7018,8.7952,8.6213,8.754,9064,0
2012-11-07,8.754,8.754,8.5962,8.6052,10123,0
2012-11-08,8.6467,8.733,8.5802,8.6793,10186,0
2012-11-09,8.6052,8.6052,8.4665,8.4824,23666,0
2012-11-12,8.4984,8.7192,8.4168,8.4904,18151,0
2012-11-13,8.4574,8.4736,8.2525,8.3267,21593,0
2012-11-14,8.3267,8.3267,8.2111,8.3098,12828,0
2012-11-15,8.2934,8.3589,8.2111,8.2934,9020,0
2012-11-16,8.2934,8.3589,8.2525,8.2767,16074,0
2012-11-19,8.3424,8.5569,8.2934,8.4238,11400,0
2012-11-20,8.4326,8.5398,8.4326,8.5398,7439,0
2012-11-21,8.589,8.6641,8.4574,8.5569,5036,0
2012-11-23,8.5642,8.6323,8.4405,8.4405,8913,0
2012-11-26,8.4574,8.5226,8.4492,8.5065,40302,0
2012-11-27,8.4574,8.5569,8.4168,8.5065,58265,0
2012-11-28,8.407,8.6052,8.407,8.4816,7085,0
2012-11-29,8.4816,8.6052,8.4816,8.5317,32543,0
2012-11-30,8.6813,8.6813,8.5065,8.5971,12387,0
2012-12-03,8.6052,8.6485,8.5595,8.59,9320,0
2012-12-04,8.5487,8.59,8.5226,8.5569,13859,0
2012-12-05,8.5487,8.6313,8.5487,8.565,5523,0
2012-12-06,8.5487,8.5569,8.4736,8.4736,22719,0
2012-12-07,8.4736,8.59,8.4736,8.5235,4573,0
2012-12-10,8.5317,8.5775,8.5065,8.5613,5158,0
2012-12-11,8.59,8.6313,8.5317,8.6052,9571,0
2012-12-12,8.6052,8.6823,8.5947,8.6732,10567,0
2012-12-13,8.7128,8.8221,8.6124,8.7566,5653,0
2012-12-14,8.8129,8.8804,8.7337,8.8387,11080,0
2012-12-17,8.8387,8.9209,8.7219,8.8387,13328,0
2012-12-18,8.8387,8.8647,8.7475,8.7952,7689,0
2012-12-19,9.136,9.204,8.8036,9.087,144501,0
2012-12-20,9.0634,9.2001,8.9642,9.0377,18845,0
2012-12-21,8.9556,9.087,8.9539,9.0549,10264,0
2012-12-24,8.9791,9.0121,8.9294,8.9294,2840,0
2012-12-26,8.9959,9.0634,8.873,8.8804,5458,0
2012-12-27,8.9388,8.9388,8.7566,8.7566,12373,0
2012-12-28,8.7566,8.8036,8.7128,8.7475,10745,0
2012-12-31,8.7219,8.8036,8.7128,8.7656,9682,0
2013-01-02,8.7879,9.1044,8.7301,9.0729,18904,0
2013-01-03,9.0035,9.0955,8.9642,9.0406,5165,0
2013-01-04,9.1216,9.3102,9.0823,9.2869,13729,0
2013-01-07,9.3199,9.3199,9.1791,9.2792,8606,0
2013-01-08,9.2107,9.3199,9.2107,9.3199,5724,0
2013-01-09,9.3375,9.857,9.3317,9.685,27234,0
2013-01-10,9.744,9.885,9.669,9.885,16953,0
2013-01-11,9.835,9.902,9.636,9.693,11024,0
2013-01-14,9.676,9.959,9.676,9.909,17281,0
2013-01-15,9.843,9.843,9.719,9.835,9116,0
2013-01-16,9.669,9.821,9.669,9.701,7794,0
2013-01-17,9.669,9.751,9.669,9.751,5640,0
2013-01-18,9.701,9.751,9.669,9.751,6754,0
2013-01-22,9.751,9.751,9.653,9.751,3413,0
2013-01-23,9.545,9.941,9.545,9.751,17564,0
2013-01-24,9.793,9.876,9.693,9.825,10018,0
2013-01-25,9.941,9.941,9.744,9.751,8849,0
2013-01-28,9.941,10.358,9.876,10.281,67029,0
2013-01-29,10.342,10.372,10.125,10.206,26679,0
2013-01-30,10.206,10.372,10.094,10.266,28189,0
2013-01-31,10.274,10.372,10.085,10.085,19690,0
2013-02-01,10.133,10.342,9.967,10.067,27686,0
2013-02-04,10.097,10.289,10.068,10.085,12830,0
2013-02-05,10.115,10.254,10.001,10.206,6010,0
2013-02-06,10.097,10.432,10.034,10.266,263237,0
2013-02-07,10.206,10.206,10.092,10.167,33297,0
2013-02-08,10.125,10.28,10.125,10.175,16497,0
2013-02-11,10.234,10.372,10.206,10.289,12713,0
2013-02-12,10.281,10.306,10.167,10.167,10943,0
2013-02-13,10.143,10.372,10.143,10.363,6651,0
2013-02-14,10.164,10.266,10.148,10.198,8094,0
2013-02-15,10.143,10.252,10.125,10.179,10592,0
2013-02-19,10.225,10.225,10.115,10.225,28680,0
2013-02-20,10.198,10.289,10.182,10.182,3001,0
2013-02-21,10.125,10.182,10.043,10.115,6170,0
2013-02-22,10.115,10.252,10.106,10.167,4394,0
2013-02-25,10.167,10.252,10.085,10.198,5212,0
2013-02-26,10.206,10.225,10.125,10.206,11258,0
2013-02-27,10.235,10.266,10.142,10.259,12767,0
2013-02-28,10.252,10.3,10.175,10.281,5329,0
2013-03-01,10.166,10.252,10.057,10.252,4932,0
2013-03-04,10.175,10.281,10.091,10.266,4804,0
2013-03-05,10.252,10.252,10.05,10.057,16338,0
2013-03-06,10.05,10.365,10.05,10.365,14110,0
2013-03-07,10.307,10.335,10.091,10.097,4956,0
2013-03-08,9.2869,10.133,9.2869,10.133,22890,0
2013-03-11,10.097,10.3,10.097,10.3,5584,0
2013-03-12,10.057,10.3,10.007,10.266,8127,0
2013-03-13,10.175,10.335,10.175,10.335,8241,0
2013-03-14,10.343,10.343,10.266,10.335,14181,0
2013-03-15,10.343,10.343,10.215,10.252,15030,0
2013-03-18,10.281,10.335,10.05,10.189,7387,0
2013-03-19,10.335,10.335,10.05,10.182,10592,0
2013-03-20,10.124,10.175,10.091,10.166,3084,0
2013-03-21,10.133,10.274,10.119,10.133,7914,0
2013-03-22,10.142,10.365,10.142,10.215,4133,0
2013-03-25,10.215,10.343,10.215,10.266,15994,0
2013-03-26,10.274,10.35,10.259,10.343,7111,0
2013-03-27,10.274,10.343,10.242,10.343,13833,0
2013-03-28,10.274,10.343,10.225,10.295,10957,0
2013-04-01,10.259,10.343,10.252,10.343,13098,0
2013-04-02,10.343,10.343,10.16,10.318,15651,0
2013-04-03,10.274,10.343,10.252,10.335,13615,0
2013-04-04,10.335,10.343,10.215,10.215,11945,0
2013-04-05,10.206,10.3,10.198,10.274,1134,0
2013-04-08,10.206,10.29,10.175,10.189,7184,0
2013-04-09,10.225,10.343,10.142,10.266,8112,0
2013-04-10,10.343,10.343,10.226,10.29,9673,0
2013-04-11,10.189,10.335,10.182,10.274,4115,0
2013-04-12,10.259,10.343,10.259,10.343,3541,0
2013-04-15,10.3,10.343,10.182,10.3,7220,0
2013-04-16,10.343,10.343,10.175,10.335,6980,0
2013-04-17,10.175,10.343,10.175,10.343,4126,0
2013-04-18,10.235,10.252,10.091,10.092,9840,0
2013-04-19,10.091,10.198,10.091,10.105,3443,0
2013-04-22,10.124,10.335,10.091,10.335,6892,0
2013-04-23,10.29,10.374,10.244,10.365,61690,0
2013-04-24,10.29,10.383,10.29,10.365,17585,0
2013-04-25,10.281,10.281,10.097,10.198,9878,0
2013-04-26,10.358,10.358,10.198,10.198,838,0
2013-04-29,10.274,10.281,10.151,10.206,25959,0
2013-04-30,10.182,10.274,10.182,10.235,8274,0
2013-05-01,10.244,10.274,10.189,10.215,14898,0
2013-05-02,10.215,10.252,10.189,10.225,6372,0
2013-05-03,10.252,10.252,10.114,10.252,10252,0
2013-05-06,10.215,10.281,10.142,10.166,13140,0
2013-05-07,10.189,10.393,10.161,10.393,15029,0
2013-05-08,10.393,10.676,10.343,10.676,24838,0
2013-05-09,10.676,10.676,10.509,10.609,5542,0
2013-05-10,10.544,10.627,10.466,10.562,7733,0
2013-05-13,10.577,10.831,10.516,10.796,7988,0
2013-05-14,10.759,10.888,10.684,10.828,12064,0
2013-05-15,10.888,10.888,10.728,10.805,5577,0
2013-05-16,10.859,10.888,10.684,10.888,13119,0
2013-05-17,10.888,11.069,10.887,11.063,12010,0
2013-05-20,11.069,11.087,10.986,11.028,7463,0
2013-05-21,11.028,11.254,11.028,11.145,7096,0
2013-05-22,11.246,11.246,11.072,11.153,8949,0
2013-05-23,11.021,11.203,10.888,11.069,19039,0
2013-05-24,10.896,11.028,10.812,10.91,3642,0
2013-05-28,10.98,11.263,10.744,11.138,19812,0
2013-05-29,11.087,11.129,10.944,11.046,7607,0
2013-05-30,11.138,11.143,10.944,11.063,24774,0
2013-05-31,10.999,11.273,10.923,11.025,15333,0
2013-06-03,11.121,11.121,11.011,11.021,18001,0
2013-06-04,11.021,11.063,10.908,10.951,19913,0
2013-06-05,10.928,10.936,10.717,10.835,6227,0
2013-06-06,10.749,10.867,10.717,10.809,2502,0
2013-06-07,10.778,10.895,10.712,10.741,6555,0
2013-06-10,10.818,10.857,10.735,10.735,4408,0
2013-06-11,10.53,10.857,10.53,10.783,10292,0
2013-06-12,10.681,10.793,10.624,10.793,10032,0
2013-06-13,10.803,10.803,10.708,10.756,2942,0
2013-06-14,10.809,10.809,10.598,10.766,13740,0
2013-06-17,10.673,10.809,10.665,10.756,9160,0
2013-06-18,10.755,10.866,10.749,10.793,7026,0
2013-06-19,10.756,10.867,10.749,10.803,15735,0
2013-06-20,10.624,10.803,10.598,10.598,7643,0
2013-06-21,10.573,10.573,10.161,10.31,11967,0
2013-06-24,10.26,10.29,10.084,10.199,13247,0
2013-06-25,10.183,10.276,10.183,10.207,9118,0
2013-06-26,10.217,10.301,10.217,10.292,3422,0
2013-06-27,10.283,10.429,10.283,10.368,10783,0
2013-06-28,10.387,10.498,10.217,10.498,4585,0
2013-07-01,10.387,10.447,10.268,10.429,12429,0
2013-07-02,10.31,10.554,10.26,10.26,2118,0
2013-07-03,10.268,10.387,10.253,10.253,3171,0
2013-07-05,10.329,10.346,10.05,10.092,16120,0
2013-07-08,10.075,10.133,10.064,10.125,9573,0
2013-07-09,10.125,10.337,10.115,10.183,16466,0
2013-07-10,10.142,10.217,10.055,10.191,6352,0
2013-07-11,10.31,10.726,10.31,10.429,45111,0
2013-07-12,10.346,10.52,10.346,10.52,28467,0
2013-07-15,10.461,10.641,10.36,10.632,26552,0
2013-07-16,10.498,10.809,10.498,10.766,42660,0
2013-07-17,10.726,10.936,10.726,10.928,8583,0
2013-07-18,10.826,10.979,10.826,10.969,4041,0
2013-07-19,10.908,11.063,10.908,11.063,6521,0
2013-07-22,11.096,11.323,11.063,11.247,15285,0
2013-07-23,11.247,11.358,11.003,11.358,32634,0
2013-07-24,11.349,11.4,11.172,11.4,12713,0
2013-07-25,11.358,11.358,11.222,11.315,20610,0
2013-07-26,11.247,11.315,11.194,11.315,17514,0
2013-07-29,11.247,11.434,11.239,11.332,9177,0
2013-07-30,11.283,11.366,11.163,11.366,13589,0
2013-07-31,11.3,11.307,11.255,11.265,6737,0
2013-08-01,11.199,11.307,11.191,11.199,14319,0
2013-08-02,11.215,11.375,11.199,11.375,22857,0
2013-08-05,11.375,11.443,11.248,11.443,26219,0
2013-08-06,11.4,11.536,11.341,11.418,19727,0
2013-08-07,11.45,11.728,11.45,11.568,18415,0
2013-08-08,11.55,11.805,11.55,11.558,6658,0
2013-08-09,11.332,11.631,11.323,11.41,9764,0
2013-08-12,11.418,11.443,11.265,11.265,4193,0
2013-08-13,11.265,11.315,11.087,11.23,5479,0
2013-08-14,11.19,11.199,10.979,11.106,14788,0
2013-08-15,11.021,11.021,10.555,10.867,19451,0
2013-08-16,10.809,10.809,10.65,10.741,9510,0
2013-08-19,10.69,10.69,10.554,10.554,9878,0
2013-08-20,10.7,11.106,10.554,10.681,20635,0
2013-08-21,10.7,10.826,10.7,10.726,1591,0
2013-08-22,10.563,10.876,10.563,10.641,7050,0
2013-08-23,10.726,10.766,10.673,10.717,4790,0
2013-08-26,10.826,10.826,10.453,10.554,10153,0
2013-08-27,10.803,10.803,10.346,10.505,11784,0
2013-08-28,10.461,10.469,10.253,10.429,18947,0
2013-08-29,10.438,10.438,10.357,10.395,2504,0
2013-08-30,10.386,10.429,10.362,10.404,3015,0
2013-09-03,10.429,10.47,10.404,10.413,16350,0
2013-09-04,10.376,10.541,9.679,10.244,28795,0
2013-09-05,10.244,10.556,10.244,10.352,3674,0
2013-09-06,10.336,10.34,10.281,10.309,1173,0
2013-09-09,10.352,10.506,10.309,10.462,9940,0
2013-09-10,10.438,10.499,10.234,10.404,17299,0
2013-09-11,10.376,10.541,10.267,10.42,20674,0
2013-09-12,10.531,10.842,10.429,10.719,20894,0
2013-09-13,10.738,10.847,10.651,10.728,23417,0
2013-09-16,10.719,10.796,10.377,10.683,37336,0
2013-09-17,10.599,10.654,10.48,10.592,16250,0
2013-09-18,10.49,10.592,10.328,10.574,18123,0
2013-09-19,10.582,10.719,10.513,10.513,10625,0
2013-09-20,10.548,10.683,10.336,10.683,23483,0
2013-09-23,10.657,10.728,10.439,10.462,10028,0
2013-09-24,10.47,10.607,10.47,10.48,3284,0
2013-09-25,10.48,10.556,10.48,10.48,3638,0
2013-09-26,10.499,10.507,10.367,10.429,6490,0
2013-09-27,10.429,10.521,10.404,10.429,14320,0
2013-09-30,10.309,10.454,10.309,10.309,15026,0
2013-10-01,10.309,10.462,10.309,10.386,7628,0
2013-10-02,10.376,10.462,10.36,10.36,8568,0
2013-10-03,10.454,10.657,10.352,10.625,18076,0
2013-10-04,10.657,10.728,10.462,10.499,9743,0
2013-10-07,10.531,10.651,10.521,10.651,20070,0
2013-10-08,10.651,10.767,10.651,10.767,7158,0
2013-10-09,10.675,10.751,10.657,10.657,5046,0
2013-10-10,10.657,10.797,10.657,10.657,5282,0
2013-10-11,10.728,10.813,10.657,10.738,5986,0
2013-10-14,10.738,10.738,10.651,10.738,26527,0
2013-10-15,10.728,10.821,10.651,10.806,14082,0
2013-10-16,10.744,10.839,10.744,10.821,11265,0
2013-10-17,10.821,10.839,10.751,10.767,7449,0
2013-10-18,10.813,10.829,10.777,10.829,17370,0
2013-10-21,10.871,10.891,10.821,10.829,13028,0
2013-10-22,10.813,10.829,10.47,10.821,12443,0
2013-10-23,10.829,10.829,10.728,10.744,2228,0
2013-10-24,10.693,10.759,10.643,10.643,7274,0
2013-10-25,10.651,10.806,10.651,10.728,7628,0
2013-10-28,10.728,10.861,10.728,10.821,21126,0
2013-10-29,10.821,10.829,10.751,10.813,48473,0
2013-10-30,10.813,10.847,10.703,10.847,8214,0
2013-10-31,10.839,10.861,10.703,10.806,19793,0
2013-11-01,10.847,10.847,10.738,10.787,3168,0
2013-11-04,10.787,10.839,10.719,10.719,2347,0
2013-11-05,10.71,10.861,10.703,10.797,11149,0
2013-11-06,10.813,10.847,10.703,10.703,24296,0
2013-11-07,10.738,10.806,10.651,10.651,9860,0
2013-11-08,10.703,10.821,10.651,10.744,8940,0
2013-11-11,10.738,10.821,10.738,10.744,6458,0
2013-11-12,10.738,10.777,10.703,10.719,9391,0
2013-11-13,10.657,10.813,10.634,10.657,11035,0
2013-11-14,10.651,10.839,10.651,10.751,12911,0
2013-11-15,10.777,10.777,10.71,10.71,14337,0
2013-11-18,10.657,10.948,10.657,10.891,9272,0
2013-11-19,10.906,10.975,10.821,10.829,11736,0
2013-11-20,10.821,10.94,10.821,10.871,3638,0
2013-11-21,10.861,11.007,10.852,10.923,4386,0
2013-11-22,10.999,11.16,10.991,11.16,20189,0
2013-11-25,11.118,11.375,11.104,11.307,4545,0
2013-11-26,11.6,11.744,11.299,11.552,29562,0
2013-11-27,11.552,11.649,11.392,11.514,1629,0
2013-11-29,11.552,11.552,11.363,11.514,1613,0
2013-12-02,11.552,11.552,11.065,11.065,11176,0
2013-12-03,11.196,11.246,10.825,10.953,7217,0
2013-12-04,10.723,10.825,10.653,10.679,17808,0
2013-12-05,10.629,10.754,10.353,10.396,33872,0
2013-12-06,10.472,10.602,10.353,10.55,30661,0
2013-12-09,10.524,10.524,10.353,10.36,20369,0
2013-12-10,10.414,10.5,10.353,10.5,14749,0
2013-12-11,10.396,10.439,10.045,10.234,20595,0
2013-12-12,10.291,10.404,10.061,10.368,8494,0
2013-12-13,10.274,10.274,10.052,10.149,14082,0
2013-12-16,10.139,10.224,10.095,10.197,23862,0
2013-12-17,10.309,10.353,10.204,10.329,9660,0
2013-12-18,10.377,10.377,10.12,10.12,11292,0
2013-12-19,10.346,10.346,10.149,10.157,3993,0
2013-12-20,10.139,10.319,10.016,10.061,29984,0
2013-12-23,10.061,10.224,9.975,10.149,28234,0
2013-12-24,10.353,10.368,10.088,10.274,16897,0
2013-12-26,10.244,10.266,10.139,10.252,13620,0
2013-12-27,10.291,10.291,10.139,10.18,15246,0
2013-12-30,10.139,10.329,9.993,10.11,13267,0
2013-12-31,10.061,10.329,9.931,9.975,24212,0
2014-01-02,9.899,10.157,9.891,9.924,11561,0
2014-01-03,9.931,10.172,9.931,9.957,11393,0
2014-01-06,9.985,10.387,9.976,10.1,15057,0
2014-01-07,10.214,10.414,10.07,10.149,23744,0
2014-01-08,10.18,10.411,10.18,10.197,13331,0
2014-01-09,10.259,10.404,10.18,10.224,4335,0
2014-01-10,10.281,10.387,10.04,10.157,8781,0
2014-01-13,10.1,10.281,10.052,10.07,12136,0
2014-01-14,10.088,10.296,10.088,10.12,5382,0
2014-01-15,10.095,10.204,9.924,9.949,9660,0
2014-01-16,9.881,10.187,9.881,10.088,21183,0
2014-01-17,10.088,10.088,9.931,10.009,5703,0
2014-01-21,10.061,11.159,10.061,10.319,27192,0
2014-01-22,10.404,10.723,10.319,10.414,36779,0
2014-01-23,10.507,10.534,10.329,10.36,8962,0
2014-01-24,10.36,10.404,9.924,9.966,35734,0
2014-01-27,10.052,10.214,9.931,9.931,10127,0
2014-01-28,9.949,10.18,9.891,10.18,7567,0
2014-01-29,10.061,10.138,10.025,10.025,2169,0
2014-01-30,10.12,10.12,9.966,10.088,6868,0
2014-01-31,10.052,10.095,9.985,10.009,3026,0
2014-02-03,10.291,10.291,9.837,10.009,97467,0
2014-02-04,9.864,10.033,9.846,9.966,4800,0
2014-02-05,9.881,9.924,9.776,9.795,8050,0
2014-02-06,9.746,10.033,9.734,9.76,7421,0
2014-02-07,9.804,9.949,9.718,9.734,5681,0
2014-02-10,9.828,9.891,9.717,9.813,3158,0
2014-02-11,9.862,9.914,9.734,9.804,7178,0
2014-02-12,9.828,9.894,9.795,9.795,4669,0
2014-02-13,9.786,9.889,9.768,9.828,9420,0
2014-02-14,9.776,9.939,9.743,9.939,7546,0
2014-02-18,9.931,9.931,9.82,9.862,3339,0
2014-02-19,9.813,9.949,9.813,9.949,12793,0
2014-02-20,9.837,9.966,9.837,9.957,15006,0
2014-02-21,9.966,10.266,9.965,9.985,6159,0
2014-02-24,9.949,10.414,9.949,10.172,13601,0
2014-02-25,10.165,10.266,10.035,10.035,6087,0
2014-02-26,10.403,10.403,10.13,10.15,4125,0
2014-02-27,10.14,10.385,10.14,10.189,2094,0
2014-02-28,10.312,10.331,10.253,10.294,8242,0
2014-03-03,10.174,10.269,10.139,10.158,10069,0
2014-03-04,10.198,10.26,10.14,10.15,3891,0
2014-03-05,10.269,10.269,10.198,10.226,4492,0
2014-03-06,10.158,10.269,10.158,10.165,8343,0
2014-03-07,10.182,10.189,10.15,10.174,4215,0
2014-03-10,10.15,10.312,10.14,10.312,6342,0
2014-03-11,10.302,10.591,10.216,10.434,16078,0
2014-03-12,10.443,10.546,10.356,10.372,3953,0
2014-03-13,10.458,10.496,10.339,10.434,4172,0
2014-03-14,10.496,10.554,10.362,10.477,7898,0
2014-03-17,10.496,10.496,10.339,10.372,4544,0
2014-03-18,10.332,10.443,10.332,10.425,3552,0
2014-03-19,10.425,10.451,10.236,10.302,27846,0
2014-03-20,10.189,10.362,10.189,10.198,13657,0
2014-03-21,10.322,10.322,10.165,10.226,5977,0
2014-03-24,10.165,10.182,10.101,10.101,6879,0
2014-03-25,10.101,10.236,9.974,10.009,17102,0
2014-03-26,9.974,10.236,9.974,10.189,26058,0
2014-03-27,10.198,10.198,9.984,10.035,14350,0
2014-03-28,9.984,10.216,9.984,10.216,4710,0
2014-03-31,10.079,10.198,10.079,10.182,6864,0
2014-04-01,10.182,10.182,10.174,10.182,907,0
2014-04-02,10.102,10.161,10.102,10.121,7422,0
2014-04-03,10.15,10.15,10.079,10.14,5773,0
2014-04-04,10.016,10.165,9.974,9.974,10204,0
2014-04-07,10.016,10.15,9.965,9.984,16309,0
2014-04-08,9.984,10.016,9.965,10.001,8808,0
2014-04-09,10.07,10.08,9.984,9.984,3548,0
2014-04-10,10.111,10.111,10.089,10.111,4111,0
2014-04-11,10.095,10.101,9.956,10.095,5674,0
2014-04-14,10.089,10.095,9.938,9.938,1110,0
2014-04-15,9.938,10.079,9.889,9.974,12984,0
2014-04-16,9.898,10.174,9.898,10.174,7354,0
2014-04-17,10.101,10.101,9.993,10.061,3331,0
2014-04-21,10.216,10.236,10.101,10.189,6185,0
2014-04-22,10.236,10.253,10.15,10.15,5904,0
2014-04-23,10.157,10.158,10.071,10.079,2236,0
2014-04-24,10.079,10.165,10.079,10.165,2637,0
2014-04-25,10.15,10.284,10.101,10.189,15590,0
2014-04-28,10.165,10.208,10.101,10.111,5117,0
2014-04-29,10.14,10.206,10.097,10.101,1428,0
2014-04-30,10.165,10.362,10.071,10.362,6922,0
2014-05-01,10.269,10.356,10.101,10.15,4848,0
2014-05-02,10.362,10.362,10.101,10.362,13440,0
2014-05-05,10.284,10.417,9.993,9.993,34340,0
2014-05-06,9.974,10.236,9.974,10.089,4071,0
2014-05-07,10.101,10.339,10.07,10.089,9993,0
2014-05-08,10.07,10.339,10.07,10.14,11244,0
2014-05-09,10.216,10.284,10.15,10.232,3172,0
2014-05-12,10.294,10.294,9.993,9.993,10734,0
2014-05-13,10.052,10.198,10.025,10.15,9402,0
2014-05-14,10.206,10.206,9.993,10.025,6250,0
2014-05-15,10.016,10.13,9.956,10.079,8147,0
2014-05-16,9.956,10.089,9.956,10.061,5781,0
2014-05-19,10.061,10.061,10.001,10.001,6973,0
2014-05-20,10.001,10.061,9.974,10.045,2052,0
2014-05-21,10.061,10.086,9.974,9.974,8419,0
2014-05-22,10.025,10.189,10.025,10.135,6049,0
2014-05-23,10.15,10.182,10.121,10.121,4463,0
2014-05-27,10.061,10.061,10.002,10.016,6538,0
2014-05-28,10.025,10.052,9.974,10.035,12729,0
2014-05-29,9.984,10.243,9.984,10.236,18377,0
2014-05-30,10.323,10.323,10.11,10.11,20391,0
2014-06-02,10.157,10.303,9.92,10.15,8017,0
2014-06-03,10.48,10.48,10.174,10.224,1562,0
2014-06-04,10.181,10.47,10.181,10.189,10485,0
2014-06-05,10.48,10.726,10.373,10.637,37444,0
2014-06-06,10.629,10.629,10.567,10.59,12138,0
2014-06-09,10.549,10.549,10.393,10.436,8700,0
2014-06-10,10.46,10.506,10.363,10.41,15877,0
2014-06-11,10.445,10.46,10.373,10.373,4701,0
2014-06-12,10.373,10.445,10.226,10.34,18946,0
2014-06-13,10.445,10.689,10.419,10.662,74332,0
2014-06-16,10.689,10.936,10.506,10.926,25225,0
2014-06-17,10.916,10.926,10.662,10.796,18640,0
2014-06-18,10.75,10.853,10.726,10.853,3341,0
2014-06-19,10.829,10.829,10.689,10.767,5617,0
2014-06-20,10.813,10.943,10.726,10.943,9151,0
2014-06-23,10.943,11,10.836,10.839,13196,0
2014-06-24,10.813,11.118,10.532,11.11,19923,0
2014-06-25,10.835,11.11,10.835,11.049,4423,0
2014-06-26,11.102,11.268,11.031,11.171,8894,0
2014-06-27,11.215,11.689,11.161,11.689,38849,0
2014-06-30,11.553,11.651,11.399,11.545,10677,0
2014-07-01,11.443,11.811,11.443,11.802,23592,0
2014-07-02,11.811,11.811,11.633,11.689,7080,0
2014-07-03,11.802,11.802,11.553,11.553,11346,0
2014-07-07,11.538,11.775,11.523,11.719,9686,0
2014-07-08,11.721,11.721,11.389,11.389,17626,0
2014-07-09,11.434,11.679,11.418,11.553,6785,0
2014-07-10,11.627,11.627,11.389,11.523,10389,0
2014-07-11,11.539,11.689,11.523,11.523,5723,0
2014-07-14,11.619,11.758,11.523,11.633,9322,0
2014-07-15,11.553,11.553,11.207,11.337,22396,0
2014-07-16,11.476,11.476,11.207,11.355,15883,0
2014-07-17,11.337,11.337,11.065,11.065,11605,0
2014-07-18,11.04,11.276,11.023,11.268,4284,0
2014-07-21,11.363,11.399,11.249,11.381,4372,0
2014-07-22,11.418,11.426,11.389,11.389,2201,0
2014-07-23,11.458,11.458,11.25,11.381,22453,0
2014-07-24,11.258,11.45,11.249,11.337,7989,0
2014-07-25,11.268,11.346,11.268,11.289,1668,0
2014-07-28,11.249,11.286,11.215,11.215,4330,0
2014-07-29,11.268,11.346,11.215,11.295,5630,0
2014-07-30,11.329,11.329,11.108,11.258,7298,0
2014-07-31,11.161,11.295,11.161,11.207,5813,0
2014-08-01,11.171,11.199,11.128,11.199,2205,0
2014-08-04,11.144,11.276,11.094,11.241,4228,0
2014-08-05,11.128,11.215,11.058,11.065,9782,0
2014-08-06,11.102,11.144,10.767,10.863,23778,0
2014-08-07,10.902,10.902,10.82,10.872,7465,0
2014-08-08,10.916,10.986,10.891,10.902,10197,0
2014-08-11,11.005,11.128,10.999,11.049,9587,0
2014-08-12,11.058,11.102,10.97,11.074,5462,0
2014-08-13,11.074,11.074,10.986,11.053,939,0
2014-08-14,10.986,11.118,10.961,11.11,8077,0
2014-08-15,11.118,11.118,10.98,11.065,6647,0
2014-08-18,10.951,11.128,10.951,11.031,2814,0
2014-08-19,10.916,11.092,10.916,11.092,12363,0
2014-08-20,11.031,11.092,11.031,11.074,6196,0
2014-08-21,11.074,11.083,11.031,11.083,3820,0
2014-08-22,11.049,11.137,11.013,11.013,2534,0
2014-08-25,10.961,11.058,10.937,11.04,7504,0
2014-08-26,11.031,11.092,11.031,11.065,6326,0
2014-08-27,11.068,11.117,11.04,11.058,3935,0
2014-08-28,11.031,11.233,11.031,11.225,7261,0
2014-08-29,11.26,11.446,11.26,11.446,13148,0
2014-09-02,11.429,11.429,11.305,11.392,9697,0
2014-09-03,11.412,11.438,11.305,11.429,6977,0
2014-09-04,11.402,11.48,11.34,11.48,4692,0
2014-09-05,11.483,11.483,11.429,11.476,7685,0
2014-09-08,11.47,11.578,11.366,11.49,8035,0
2014-09-09,11.55,11.686,11.341,11.341,8431,0
2014-09-10,11.543,11.543,11.358,11.52,7624,0
2014-09-11,11.366,11.568,11.366,11.48,11864,0
2014-09-12,11.568,11.746,11.535,11.535,19551,0
2014-09-15,11.48,11.615,11.34,11.429,9279,0
2014-09-16,11.322,11.55,11.322,11.366,6249,0
2014-09-17,11.438,11.528,11.421,11.51,7337,0
2014-09-18,11.48,11.598,11.446,11.48,6785,0
2014-09-19,11.446,11.535,11.278,11.287,8173,0
2014-09-22,11.421,11.45,11.322,11.331,8913,0
2014-09-23,11.25,11.269,11.172,11.181,18079,0
2014-09-24,11.191,11.233,11.129,11.129,8769,0
2014-09-25,11.208,11.217,11.083,11.129,3107,0
2014-09-26,11.208,11.233,10.969,11.045,65478,0
2014-09-29,11.04,11.074,10.942,10.95,8167,0
2014-09-30,10.95,11.083,10.95,11.074,3053,0
2014-10-01,11.074,11.119,10.95,10.95,8665,0
2014-10-02,11.074,11.191,11.04,11.191,2437,0
2014-10-03,11.129,11.208,11.004,11.124,2492,0
2014-10-06,11.233,11.233,10.951,11.111,4529,0
2014-10-07,10.95,11.138,10.942,10.95,7351,0
2014-10-08,10.942,11.049,10.502,10.695,21287,0
2014-10-09,10.891,11.162,10.695,10.783,14480,0
2014-10-10,10.732,10.861,10.572,10.572,10784,0
2014-10-13,10.783,11.225,10.598,10.773,7170,0
2014-10-14,10.572,11.092,10.572,10.651,11987,0
2014-10-15,10.714,11.104,10.616,10.659,7391,0
2014-10-16,10.705,10.871,10.537,10.537,12804,0
2014-10-17,10.58,10.861,10.58,10.82,26037,0
2014-10-20,10.625,10.773,10.537,10.668,13885,0
2014-10-21,10.82,10.82,10.517,10.58,28154,0
2014-10-22,10.537,10.685,10.537,10.625,13059,0
2014-10-23,10.803,10.828,10.616,10.625,10646,0
2014-10-24,10.58,10.677,10.58,10.677,4738,0
2014-10-27,10.74,10.773,10.651,10.685,35093,0
2014-10-28,10.732,10.732,10.643,10.685,2746,0
2014-10-29,10.685,10.755,10.635,10.686,25927,0
2014-10-30,10.634,10.685,10.562,10.685,13335,0
2014-10-31,10.732,10.732,10.659,10.677,12434,0
2014-11-03,10.732,10.732,10.625,10.625,10941,0
2014-11-04,10.765,10.773,10.598,10.598,18002,0
2014-11-05,10.723,10.723,10.553,10.553,16211,0
2014-11-06,10.606,10.723,10.606,10.643,17307,0
2014-11-07,10.677,10.82,10.606,10.606,31036,0
2014-11-10,10.695,10.907,10.695,10.837,4572,0
2014-11-11,10.828,10.861,10.643,10.659,16231,0
2014-11-12,10.685,10.811,10.643,10.803,6850,0
2014-11-13,10.935,10.969,10.837,10.907,7562,0
2014-11-14,10.851,10.995,10.851,10.881,7149,0
2014-11-17,10.891,10.995,10.891,10.995,4915,0
2014-11-18,10.945,11.04,10.907,11.023,10014,0
2014-11-19,10.969,11.032,10.846,11.028,3116,0
2014-11-20,11.04,11.169,10.96,11.074,16919,0
2014-11-21,11.129,11.199,11.092,11.191,3638,0
2014-11-24,11.233,11.233,11.101,11.162,6621,0
2014-11-25,11.172,11.314,11.172,11.261,4787,0
2014-11-26,11.234,11.314,11.234,11.27,9371,0
2014-11-28,11.243,11.293,11.238,11.27,5247,0
2014-12-01,11.226,11.288,10.923,11.251,12454,0
2014-12-02,11.073,11.35,11.064,11.329,7353,0
2014-12-03,11.234,11.324,11.234,11.288,4823,0
2014-12-04,11.298,11.359,11.279,11.35,4248,0
2014-12-05,11.368,11.404,11.314,11.404,9035,0
2014-12-08,11.404,11.464,11.404,11.414,7461,0
2014-12-09,11.431,11.611,11.279,11.306,13967,0
2014-12-10,11.181,11.522,11.181,11.181,11498,0
2014-12-11,11.172,11.493,11.153,11.431,6553,0
2014-12-12,11.449,11.449,11.314,11.406,4172,0
2014-12-15,11.456,11.456,11.333,11.333,14907,0
2014-12-16,11.333,11.456,11.333,11.423,28698,0
2014-12-17,11.423,11.559,11.423,11.522,12120,0
2014-12-18,11.562,11.643,11.449,11.634,19464,0
2014-12-19,11.627,11.795,11.627,11.742,22451,0
2014-12-22,11.805,11.902,11.761,11.859,34264,0
2014-12-23,11.902,11.93,11.733,11.733,25274,0
2014-12-24,11.793,11.939,11.69,11.733,8182,0
2014-12-26,11.69,11.902,11.69,11.77,21374,0
2014-12-29,11.939,11.939,11.795,11.841,7139,0
2014-12-30,11.832,11.841,11.77,11.841,7276,0
2014-12-31,11.761,11.77,11.69,11.69,4063,0
2015-01-02,11.742,11.795,11.681,11.787,2031,0
2015-01-05,11.85,11.893,11.671,11.813,13902,0
2015-01-06,11.778,11.85,11.69,11.778,9776,0
2015-01-07,11.751,11.822,11.742,11.822,15674,0
2015-01-08,11.778,11.805,11.69,11.69,11363,0
2015-01-09,11.634,11.832,11.634,11.77,7851,0
2015-01-12,11.751,11.761,11.473,11.661,19464,0
2015-01-13,11.742,11.875,11.538,11.627,14341,0
2015-01-14,11.69,11.795,11.671,11.751,8831,0
2015-01-15,11.773,11.773,11.582,11.707,14854,0
2015-01-16,11.671,11.841,11.582,11.841,18348,0
2015-01-20,11.805,11.939,11.733,11.921,28167,0
2015-01-21,11.865,11.893,11.85,11.893,17815,0
2015-01-22,11.891,11.893,11.841,11.893,31898,0
2015-01-23,11.85,12.133,11.85,12.079,109599,0
2015-01-26,12.232,12.544,12.063,12.481,41446,0
2015-01-27,12.286,12.639,12.286,12.544,28184,0
2015-01-28,12.606,12.796,12.472,12.472,28057,0
2015-01-29,12.535,12.575,12.277,12.455,14574,0
2015-01-30,12.313,12.334,12.102,12.143,15347,0
2015-02-02,12.179,12.365,12.179,12.259,8526,0
2015-02-03,12.036,12.455,12.036,12.438,17371,0
2015-02-04,12.446,12.455,12.349,12.443,2350,0
2015-02-05,12.472,12.511,12.17,12.472,11057,0
2015-02-06,12.463,12.535,12.446,12.535,7774,0
2015-02-09,12.562,12.606,12.535,12.552,8276,0
2015-02-10,12.552,12.713,12.481,12.713,8216,0
2015-02-11,12.696,12.741,12.472,12.535,13765,0
2015-02-12,12.616,12.741,12.584,12.713,7366,0
2015-02-13,12.766,12.944,12.713,12.776,9625,0
2015-02-17,12.855,12.901,12.589,12.66,25515,0
2015-02-18,12.678,12.803,12.58,12.741,12557,0
2015-02-19,12.741,13.005,12.741,12.982,16086,0
2015-02-20,12.944,12.982,12.919,12.953,5253,0
2015-02-23,13.097,13.309,13.015,13.176,13144,0
2015-02-24,13.283,13.888,13.189,13.784,21958,0
2015-02-25,13.865,13.919,13.154,13.343,24881,0
2015-02-26,13.414,14.006,13.379,13.67,23614,0
2015-02-27,13.775,13.795,13.564,13.712,14710,0
2015-03-02,13.694,13.826,13.647,13.703,3230,0
2015-03-03,13.737,13.746,13.433,13.639,14032,0
2015-03-04,13.621,13.737,13.055,13.245,21607,0
2015-03-05,13.245,13.325,13.245,13.298,4900,0
2015-03-06,13.289,13.503,13.047,13.245,12029,0
2015-03-09,13.189,13.459,12.75,12.822,33521,0
2015-03-10,12.714,12.714,12.462,12.589,19491,0
2015-03-11,12.742,12.758,12.392,12.436,23500,0
2015-03-12,12.445,12.625,12.319,12.561,15592,0
2015-03-13,12.551,12.651,12.436,12.561,14588,0
2015-03-16,13.017,13.017,12.229,12.354,20716,0
2015-03-17,12.194,12.642,12.194,12.392,19491,0
2015-03-18,12.471,12.706,12.471,12.57,8688,0
2015-03-19,12.796,12.796,12.561,12.758,8244,0
2015-03-20,12.758,12.796,12.436,12.436,10581,0
2015-03-23,12.551,12.616,12.48,12.606,7350,0
2015-03-24,12.606,12.616,12.347,12.382,9911,0
2015-03-25,12.4,12.535,12.129,12.256,13477,0
2015-03-26,12.302,12.616,12.302,12.436,8575,0
2015-03-27,12.499,12.499,12.166,12.237,16150,0
2015-03-30,12.139,12.311,11.951,12.049,23500,0
2015-03-31,12.024,12.543,12.024,12.543,7186,0
2015-04-01,12.508,12.508,12.347,12.48,8244,0
2015-04-02,12.598,12.822,12.499,12.651,10917,0
2015-04-06,12.525,12.616,12.373,12.4,18598,0
2015-04-07,12.49,12.67,12.49,12.525,9017,0
2015-04-08,12.525,12.67,12.436,12.606,14145,0
2015-04-09,12.606,12.606,12.453,12.499,5182,0
2015-04-10,12.49,12.697,12.373,12.436,5013,0
2015-04-13,12.373,12.714,12.373,12.49,12695,0
2015-04-14,12.616,12.616,12.41,12.49,7685,0
2015-04-15,12.561,12.57,12.347,12.445,7907,0
2015-04-16,12.499,12.639,12.392,12.508,18882,0
2015-04-17,12.392,12.606,12.247,12.311,10023,0
2015-04-20,12.427,12.427,11.906,12.005,21605,0
2015-04-21,11.996,12.283,11.878,12.032,16752,0
2015-04-22,12.354,12.354,11.906,12.129,10360,0
2015-04-23,12.032,12.311,11.653,11.653,25726,0
2015-04-24,11.834,11.844,11.612,11.807,13907,0
2015-04-27,11.781,11.781,11.635,11.673,20382,0
2015-04-28,11.635,11.744,11.635,11.644,15051,0
2015-04-29,11.644,11.734,11.358,11.612,24390,0
2015-04-30,11.563,11.663,11.449,11.449,7016,0
2015-05-01,11.449,11.635,11.449,11.563,4120,0
2015-05-04,11.563,11.62,11.512,11.545,3230,0
2015-05-05,11.512,11.563,11.503,11.563,4677,0
2015-05-06,11.545,11.573,11.503,11.503,4099,0
2015-05-07,11.553,11.644,11.464,11.464,27664,0
2015-05-08,11.512,11.538,11.384,11.522,9355,0
2015-05-11,11.522,11.673,11.358,11.522,9245,0
2015-05-12,11.744,11.744,11.483,11.538,18874,0
2015-05-13,11.593,11.635,11.522,11.538,13253,0
2015-05-14,11.538,11.789,11.531,11.683,9579,0
2015-05-15,11.62,11.718,11.531,11.709,2362,0
2015-05-18,11.628,11.631,11.473,11.522,12168,0
2015-05-19,11.635,12.251,11.602,12.247,12487,0
2015-05-20,12.237,12.292,11.951,12.129,9245,0
2015-05-21,11.906,12.327,11.563,11.691,11917,0
2015-05-22,11.718,12.302,11.718,12.058,11583,0
2015-05-26,12.121,12.121,11.734,11.897,2353,0
2015-05-27,11.763,12.114,11.7,11.709,6792,0
2015-05-28,11.673,11.897,11.673,11.772,7298,0
2015-05-29,11.879,11.917,11.699,11.879,10926,0
2015-06-01,11.926,11.948,11.853,11.948,1889,0
2015-06-02,11.951,12.133,11.648,11.699,7229,0
2015-06-03,11.998,11.998,11.69,11.879,7725,0
2015-06-04,11.879,11.917,11.591,11.61,13243,0
2015-06-05,11.6,11.744,11.6,11.717,4082,0
2015-06-08,11.643,12.051,11.618,11.807,15889,0
2015-06-09,11.781,12.034,11.781,11.826,4036,0
2015-06-10,11.853,12.051,11.853,12.01,1971,0
2015-06-11,11.926,11.998,11.879,11.879,1615,0
2015-06-12,11.998,12.007,11.853,11.97,4193,0
2015-06-15,11.951,11.951,11.853,11.898,3751,0
2015-06-16,11.917,11.979,11.699,11.708,10153,0
2015-06-17,11.763,11.87,11.618,11.863,15780,0
2015-06-18,11.87,12.08,11.662,11.725,10703,0
2015-06-19,11.951,12.051,11.69,12.051,9380,0
2015-06-22,11.826,11.998,11.781,11.807,9269,0
2015-06-23,11.717,11.96,11.717,11.744,5318,0
2015-06-24,11.879,12.051,11.781,11.845,9160,0
2015-06-25,11.87,12.035,11.87,11.917,992,0
2015-06-26,12.007,12.035,11.853,11.853,9380,0
2015-06-29,11.772,12.035,11.763,11.87,16113,0
2015-06-30,12.027,12.035,11.898,11.935,1116,0
2015-07-01,11.989,11.989,11.87,11.879,3201,0
2015-07-02,11.935,12.017,11.734,11.763,3089,0
2015-07-06,11.879,11.945,11.717,11.753,7504,0
2015-07-07,12.051,12.051,11.699,11.734,3973,0
2015-07-08,11.717,11.789,11.69,11.69,5185,0
2015-07-09,11.643,11.97,11.643,11.753,4966,0
2015-07-10,12.042,12.042,11.781,11.781,3312,0
2015-07-13,11.781,11.979,11.781,11.845,3201,0
2015-07-14,11.781,11.788,11.665,11.772,9024,0
2015-07-15,11.772,11.772,11.717,11.725,3649,0
2015-07-16,11.772,11.907,11.618,11.907,8828,0
2015-07-17,11.945,11.945,11.591,11.781,8937,0
2015-07-20,11.717,11.734,11.581,11.717,15009,0
2015-07-21,11.591,11.717,11.551,11.662,7282,0
2015-07-22,11.643,11.772,11.561,11.725,9049,0
2015-07-23,11.734,11.734,11.446,11.454,14676,0
2015-07-24,11.551,11.69,11.49,11.6,28692,0
2015-07-27,11.551,11.734,11.48,11.69,17768,0
2015-07-28,11.69,11.781,11.652,11.652,9710,0
2015-07-29,11.6,11.772,11.545,11.772,19642,0
2015-07-30,11.652,11.772,11.61,11.717,6621,0
2015-07-31,11.753,11.763,11.682,11.763,8168,0
2015-08-03,11.734,11.807,11.69,11.708,8077,0
2015-08-04,11.744,11.807,11.6,11.627,69191,0
2015-08-05,11.643,11.643,11.446,11.561,6953,0
2015-08-06,11.462,11.551,11.01,11.154,13134,0
2015-08-07,11.328,11.61,11.328,11.6,15889,0
2015-08-10,11.6,11.763,11.22,11.462,9160,0
2015-08-11,11.462,11.462,11.165,11.284,12137,0
2015-08-12,11.227,11.282,11.22,11.264,2538,0
2015-08-13,11.308,11.363,11.291,11.291,1105,0
2015-08-14,11.273,11.282,11.163,11.237,11036,0
2015-08-17,11.328,11.328,11.163,11.273,3530,0
2015-08-18,11.2,11.237,11.2,11.237,883,0
2015-08-19,11.282,11.571,11.192,11.399,9049,0
2015-08-20,11.346,11.537,11.154,11.227,9710,0
2015-08-21,11.154,11.237,11.047,11.047,5739,0
2015-08-24,10.919,10.929,10.74,10.783,22240,0
2015-08-25,10.965,11.139,10.965,11.072,4193,0
2015-08-26,11.246,11.318,10.475,10.475,24388,0
2015-08-27,10.765,11.318,10.512,10.584,29133,0
2015-08-28,10.65,10.877,10.594,10.867,10485,0
2015-08-31,10.913,11.107,10.775,10.959,10593,0
2015-09-01,10.757,10.913,10.703,10.713,11031,0
2015-09-02,10.621,10.867,10.594,10.713,8408,0
2015-09-03,11.061,11.061,10.785,10.979,8846,0
2015-09-04,10.941,11.043,10.713,10.713,12996,0
2015-09-08,10.85,10.986,10.805,10.979,5898,0
2015-09-09,10.867,10.986,10.584,10.897,7317,0
2015-09-10,10.775,10.979,10.775,10.979,5426,0
2015-09-11,11.068,11.125,10.822,11.125,4477,0
2015-09-14,11.262,11.307,11.061,11.234,8191,0
2015-09-15,11.307,11.307,10.657,11.033,10593,0
2015-09-16,10.996,11.207,10.941,11.107,10377,0
2015-09-17,11.005,11.15,10.986,11.078,4214,0
2015-09-18,10.986,11.262,10.959,11.078,21079,0
2015-09-21,11.051,11.061,10.905,10.905,7317,0
2015-09-22,10.905,10.959,10.584,10.584,7317,0
2015-09-23,10.703,10.775,10.693,10.713,11415,0
2015-09-24,10.601,10.877,10.529,10.877,6577,0
2015-09-25,10.986,10.986,10.584,10.621,9502,0
2015-09-28,10.594,10.766,10.529,10.584,10116,0
2015-09-29,10.548,10.766,10.519,10.529,6880,0
2015-09-30,10.529,10.666,10.107,10.3,8083,0
2015-10-01,10.255,10.757,10.255,10.757,24903,0
2015-10-02,10.675,10.979,10.455,10.775,2730,0
2015-10-05,10.831,10.986,10.33,10.577,3707,0
2015-10-06,10.675,10.979,10.255,10.464,20315,0
2015-10-07,10.255,10.933,10.255,10.455,15291,0
2015-10-08,10.529,10.621,10.447,10.539,14416,0
2015-10-09,10.666,10.979,10.548,10.732,23810,0
2015-10-12,10.822,10.989,10.744,10.815,16327,0
2015-10-13,10.539,11.135,10.255,10.611,11904,0
2015-10-14,10.548,10.766,10.32,10.556,8299,0
2015-10-15,10.703,10.703,10.429,10.539,8299,0
2015-10-16,10.474,10.529,10.355,10.464,11140,0
2015-10-19,10.392,10.548,10.255,10.32,25207,0
2015-10-20,10.31,10.392,10.255,10.347,27821,0
2015-10-21,10.29,10.438,10.18,10.18,39210,0
2015-10-22,10.189,10.262,10.107,10.117,31237,0
2015-10-23,10.255,10.255,10.091,10.18,19550,0
2015-10-26,10.18,10.199,10.136,10.199,7865,0
2015-10-27,10.146,10.238,9.989,9.989,27413,0
2015-10-28,9.999,10.163,9.962,10.008,13326,0
2015-10-29,9.962,10.117,9.962,9.98,42594,0
2015-10-30,10.072,10.155,10.008,10.155,20752,0
2015-11-02,10.107,10.238,9.934,10.008,28092,0
2015-11-03,9.999,10.063,9.97,10.063,11031,0
2015-11-04,10.063,10.063,9.943,10.053,9507,0
2015-11-05,9.989,10.053,9.934,10.035,9502,0
2015-11-06,10.072,10.072,9.943,9.98,5569,0
2015-11-09,9.934,9.97,9.843,9.962,9262,0
2015-11-10,9.952,10.045,9.889,10.025,5243,0
2015-11-11,10.063,10.063,9.889,9.962,4916,0
2015-11-12,9.907,10.045,9.851,10.008,3386,0
2015-11-13,9.97,10.053,9.869,10.016,12451,0
2015-11-16,9.934,10.063,9.869,9.869,5461,0
2015-11-17,9.86,9.962,9.843,9.843,8083,0
2015-11-18,9.999,10.136,9.907,10.081,7536,0
2015-11-19,9.98,10.097,9.934,10.008,6880,0
2015-11-20,10.063,10.199,10.025,10.097,7973,0
2015-11-23,10.163,10.208,10.126,10.136,3931,0
2015-11-24,10.2,10.322,10.181,10.239,11467,0
2015-11-25,10.181,10.312,10.136,10.292,6051,0
2015-11-30,10.219,10.312,10.097,10.146,7454,0
2015-12-01,10.146,10.229,9.969,10.015,6996,0
2015-12-02,9.96,10.136,9.96,10.071,7384,0
2015-12-03,10.107,10.117,9.72,9.73,14717,0
2015-12-04,9.766,9.83,9.682,9.73,17286,0
2015-12-07,8.6083,10.126,8.6083,9.552,26254,0
2015-12-08,10.044,10.044,9.2181,9.362,10524,0
2015-12-09,9.2752,9.544,9.2752,9.3307,12533,0
2015-12-10,9.3493,9.3944,9.2928,9.3591,3674,0
2015-12-11,9.4772,9.663,9.2928,9.608,12100,0
2015-12-14,9.766,10.052,9.4426,9.4515,12638,0
2015-12-15,9.534,9.932,9.4693,9.525,9182,0
2015-12-16,9.637,9.904,9.534,9.534,8209,0
2015-12-17,9.534,9.923,9.4515,9.4515,9182,0
2015-12-18,9.4772,9.627,9.3493,9.617,12316,0
2015-12-21,9.72,9.932,9.4871,9.589,6697,0
2015-12-22,9.71,9.867,9.506,9.862,6620,0
2015-12-23,9.756,10.181,9.4871,9.997,32628,0
2015-12-24,10.172,10.172,9.682,9.941,4088,0
2015-12-28,10.08,10.08,9.503,9.552,20524,0
2015-12-29,9.4871,9.72,9.2655,9.72,33928,0
2015-12-30,9.73,9.876,9.552,9.608,10305,0
2015-12-31,9.627,9.978,9.599,9.969,7535,0
2016-01-04,9.978,9.978,9.561,9.849,10482,0
2016-01-05,9.969,9.969,9.774,9.904,4674,0
2016-01-06,9.73,9.988,9.544,9.988,16499,0
2016-01-07,9.737,9.929,9.708,9.913,6964,0
2016-01-08,9.985,9.985,9.534,9.599,17606,0
2016-01-11,9.766,9.766,9.4871,9.737,10747,0
2016-01-12,9.56,9.988,9.56,9.95,7707,0
2016-01-13,9.93,9.96,9.661,9.868,13982,0
2016-01-14,9.969,9.977,9.2655,9.2655,69520,0
2016-01-15,9.4871,9.4871,8.8237,8.9041,37144,0
2016-01-19,9.766,9.766,8.812,9.2752,18582,0
2016-01-20,8.965,9.747,8.965,9.71,15821,0
2016-01-21,9.83,9.83,9.3944,9.691,17386,0
2016-01-22,9.72,10.09,9.72,9.823,12063,0
2016-01-25,9.803,10.006,9.4515,9.705,11870,0
2016-01-26,9.627,10.155,9.571,9.849,13905,0
2016-01-27,9.923,9.941,9.766,9.857,4534,0
2016-01-28,9.941,10.034,9.72,9.783,4431,0
2016-01-29,9.654,9.904,9.654,9.72,15148,0
2016-02-01,9.84,10.136,9.525,9.84,28051,0
2016-02-02,10.107,10.176,9.599,9.725,19372,0
2016-02-03,9.941,10.006,9.571,9.72,15639,0
2016-02-04,9.756,9.756,9.5,9.571,7452,0
2016-02-05,9.73,9.73,9.0993,9.4327,2484,0
2016-02-08,9.4594,9.632,9.1177,9.2277,12196,0
2016-02-09,9.1638,9.2107,9.1177,9.1447,6494,0
2016-02-10,9.2277,9.4594,9.0614,9.1781,8818,0
2016-02-11,9.1177,9.1263,9.0253,9.0756,10328,0
2016-02-12,9.0899,9.2011,8.98,9.0709,5965,0
2016-02-16,9.0519,9.978,9.0519,9.95,18953,0
2016-02-17,9.803,10.071,9.552,9.895,15427,0
2016-02-18,9.95,9.95,9.594,9.813,9420,0
2016-02-19,9.783,9.783,9.552,9.637,5626,0
2016-02-22,9.627,9.774,9.4693,9.4871,11540,0
2016-02-23,9.4871,9.682,9.4871,9.654,682,0
2016-02-24,9.654,9.691,9.2521,9.56,4591,0
2016-02-25,9.4851,9.701,9.3728,9.514,3163,0
2016-02-26,9.495,9.935,9.495,9.638,17736,0
2016-02-29,9.682,9.757,9.588,9.691,2817,0
2016-03-01,9.748,9.884,9.504,9.56,12966,0
2016-03-02,9.702,9.721,9.57,9.57,7759,0
2016-03-03,9.551,9.73,9.551,9.56,8344,0
2016-03-04,9.495,9.695,9.495,9.598,4616,0
2016-03-07,9.551,9.75,9.514,9.598,6983,0
2016-03-08,9.588,9.822,9.588,9.663,10359,0
2016-03-09,9.879,10.01,9.4584,9.4673,8446,0
2016-03-10,9.598,9.598,9.3267,9.3728,6797,0
2016-03-11,9.495,9.645,9.3728,9.4396,7020,0
2016-03-14,9.364,9.617,9.364,9.4012,7613,0
2016-03-15,9.495,9.627,9.3267,9.4109,5424,0
2016-03-16,9.557,9.557,9.3317,9.3914,4165,0
2016-03-17,9.3267,9.4485,9.3267,9.3453,13923,0
2016-03-18,9.3453,9.3914,9.3169,9.3169,14441,0
2016-03-21,9.364,9.4089,9.3169,9.3267,3540,0
2016-03-22,9.3169,9.4584,9.3121,9.3267,10918,0
2016-03-23,9.3169,9.4109,9.3169,9.3169,8997,0
2016-03-24,9.3169,9.3728,9.3169,9.3267,6109,0
2016-03-28,9.3365,9.4406,9.3169,9.3826,29609,0
2016-03-29,9.4208,9.598,9.364,9.524,12019,0
2016-03-30,9.654,9.832,9.544,9.637,3527,0
2016-03-31,9.645,9.721,9.4673,9.524,3649,0
2016-04-01,9.514,9.712,9.3914,9.4297,9722,0
2016-04-04,9.4012,9.504,9.364,9.3728,5407,0
2016-04-05,9.364,9.524,9.3551,9.4485,7330,0
2016-04-06,9.3728,9.543,9.3728,9.533,6856,0
2016-04-07,9.524,9.524,9.3826,9.4069,4382,0
2016-04-08,9.3826,9.533,9.364,9.533,6054,0
2016-04-11,9.543,9.598,9.4012,9.4584,9883,0
2016-04-12,9.598,9.598,9.364,9.514,10635,0
2016-04-13,9.597,9.597,9.4713,9.4822,924,0
2016-04-14,9.4584,9.545,9.3728,9.495,3904,0
2016-04-15,9.504,9.504,9.364,9.3728,8548,0
2016-04-18,9.3914,9.4584,9.2705,9.2802,12942,0
2016-04-19,9.2889,9.4012,9.223,9.2937,8480,0
2016-04-20,9.2424,9.2889,9.223,9.2424,8861,0
2016-04-21,9.223,9.2705,9.223,9.2521,4567,0
2016-04-22,9.2327,9.3542,9.2327,9.2705,12519,0
2016-04-25,9.3551,9.364,9.2133,9.3073,32574,0
2016-04-26,9.3267,9.364,9.2889,9.3551,8325,0
2016-04-27,9.364,9.364,9.223,9.3551,8327,0
2016-04-28,9.3503,9.364,9.3267,9.364,7583,0
2016-04-29,9.3551,9.4297,9.2471,9.4297,9021,0
2016-05-02,9.4584,9.57,9.4012,9.514,8410,0
2016-05-03,9.586,9.586,9.551,9.578,4134,0
2016-05-04,9.543,9.598,9.543,9.551,12670,0
2016-05-05,9.588,9.598,9.514,9.598,13745,0
2016-05-06,9.588,9.588,9.543,9.543,854,0
2016-05-09,9.588,9.598,9.514,9.588,3983,0
2016-05-10,9.588,9.598,9.568,9.568,3874,0
2016-05-11,9.505,9.578,9.505,9.549,3807,0
2016-05-12,9.551,9.551,9.3914,9.3914,4583,0
2016-05-13,9.3777,9.4139,9.3169,9.3169,5802,0
2016-05-16,9.3453,9.533,9.2859,9.2859,5240,0
2016-05-17,9.3453,9.4297,9.3424,9.3728,6446,0
2016-05-18,9.4099,9.4099,9.3169,9.364,11174,0
2016-05-19,9.364,9.364,9.3169,9.3169,2598,0
2016-05-20,9.364,9.3914,9.3267,9.3493,4917,0
2016-05-23,9.3453,9.364,9.3453,9.362,12758,0
2016-05-24,9.4109,9.4109,9.3169,9.3267,23041,0
2016-05-25,9.3453,9.4396,9.3365,9.3551,6600,0
2016-05-26,9.3551,9.504,9.3169,9.4396,6983,0
2016-05-27,9.4396,9.4396,9.3905,9.4012,20486,0
2016-05-31,9.3551,9.4012,9.3365,9.3365,27661,0
2016-06-01,9.3169,9.364,9.3169,9.3453,17722,0
2016-06-02,9.364,9.4109,9.364,9.3826,52575,0
2016-06-03,9.3914,9.64,9.2879,9.4012,63357,0
2016-06-06,9.4178,9.4762,9.3914,9.4584,23050,0
2016-06-07,9.4584,9.4584,9.3551,9.4208,26559,0
2016-06-08,9.3728,9.4307,9.2501,9.2501,23667,0
2016-06-09,9.4012,9.4012,9.2031,9.2031,7426,0
2016-06-10,9.1935,9.2031,9.0036,9.0415,22420,0
2016-06-13,9.0794,9.0983,9.0036,9.0415,21762,0
2016-06-14,9.0036,9.3453,9.0036,9.2078,13171,0
2016-06-15,9.2031,9.553,9.2031,9.516,48567,0
2016-06-16,9.4307,9.676,9.4307,9.61,12082,0
2016-06-17,9.64,9.705,9.4208,9.648,10288,0
2016-06-20,9.705,9.705,9.4772,9.572,13747,0
2016-06-21,9.61,9.62,9.4307,9.4307,12301,0
2016-06-22,9.4683,9.591,9.2966,9.3453,9117,0
2016-06-23,9.4861,9.4861,9.2404,9.2501,6916,0
2016-06-24,9.4307,9.4307,9.0889,9.2258,26793,0
2016-06-27,9.18,9.18,9.0604,9.0824,24923,0
2016-06-28,9.2404,9.365,9.1177,9.2501,28903,0
2016-06-29,9.2966,9.525,9.2725,9.4683,17532,0
2016-06-30,9.525,9.685,9.4861,9.62,20771,0
2016-07-01,9.695,9.715,9.62,9.62,11965,0
2016-07-05,9.562,9.691,9.525,9.601,6836,0
2016-07-06,9.572,9.695,9.567,9.685,13864,0
2016-07-07,9.657,9.695,9.557,9.572,12007,0
2016-07-08,9.516,9.715,9.516,9.591,26934,0
2016-07-11,9.715,10.193,9.654,10.107,27812,0
2016-07-12,10.282,10.282,9.4861,9.715,57248,0
2016-07-13,9.733,10.008,9.725,9.97,11163,0
2016-07-14,9.895,9.913,9.79,9.887,12346,0
2016-07-15,9.848,9.885,9.78,9.856,9844,0
2016-07-18,9.856,9.863,9.715,9.725,13248,0
2016-07-19,9.733,9.819,9.667,9.725,4099,0
2016-07-20,9.572,9.705,9.4762,9.4762,13482,0
2016-07-21,9.4861,9.572,9.4762,9.4762,19910,0
2016-07-22,9.548,9.548,9.3914,9.3914,13343,0
2016-07-25,9.4683,9.4683,9.4109,9.4634,5040,0
2016-07-26,9.4307,9.4762,9.4012,9.4406,5760,0
2016-07-27,9.4762,9.581,9.4683,9.4861,9778,0
2016-07-28,9.4683,9.762,9.4307,9.64,18039,0
2016-07-29,9.819,10.056,9.768,10.056,30932,0
2016-08-01,10.092,10.183,10.012,10.075,10545,0
2016-08-02,9.602,9.942,9.602,9.79,7387,0
2016-08-03,9.752,9.97,9.596,9.63,12282,0
2016-08-04,9.657,9.819,9.648,9.648,2163,0
2016-08-05,9.685,9.695,9.4782,9.505,6959,0
2016-08-08,9.581,9.581,9.53,9.535,10300,0
2016-08-09,9.535,9.61,9.4772,9.496,4796,0
2016-08-10,9.553,9.614,9.4495,9.4495,8594,0
2016-08-11,9.4584,9.496,9.4495,9.4604,6790,0
2016-08-12,9.4762,9.866,9.4495,9.866,28040,0
2016-08-15,9.699,10.065,9.699,10.065,16097,0
2016-08-16,9.951,10.008,9.847,9.866,23264,0
2016-08-17,9.762,9.961,9.725,9.961,24737,0
2016-08-18,9.97,10.169,9.97,10.169,9142,0
2016-08-19,10.082,10.237,10.082,10.173,13702,0
2016-08-22,10.187,10.26,10.178,10.254,2495,0
2016-08-23,10.263,10.272,10.187,10.2,6769,0
2016-08-24,10.187,10.332,10.13,10.227,17075,0
2016-08-25,10.263,10.407,10.142,10.181,12354,0
2016-08-26,10.292,10.34,10.237,10.278,10234,0
2016-08-29,10.34,10.425,10.224,10.407,12599,0
2016-08-30,10.425,10.69,10.312,10.35,24438,0
2016-08-31,10.425,10.519,10.276,10.377,14159,0
2016-09-01,10.426,10.461,10.301,10.367,4103,0
2016-09-02,10.377,10.512,10.321,10.387,9478,0
2016-09-06,10.426,10.489,10.35,10.367,7823,0
2016-09-07,10.34,10.426,10.185,10.185,12365,0
2016-09-08,10.253,10.387,10.062,10.119,3532,0
2016-09-09,10.062,10.426,9.947,10.004,9921,0
2016-09-12,9.956,9.985,9.918,9.956,28110,0
2016-09-13,9.965,10.205,9.727,9.879,55320,0
2016-09-14,9.947,10.099,9.89,9.956,3628,0
2016-09-15,9.834,9.965,9.678,9.679,9954,0
2016-09-16,9.773,9.965,9.687,9.687,3052,0
2016-09-19,9.717,10.291,9.659,9.765,17105,0
2016-09-20,9.822,9.822,9.702,9.736,5762,0
2016-09-21,9.773,9.803,9.711,9.773,3979,0
2016-09-22,9.773,9.842,9.727,9.765,5618,0
2016-09-23,9.773,9.918,9.765,9.795,14869,0
2016-09-26,9.813,9.918,9.813,9.869,4891,0
2016-09-27,9.909,10.119,9.909,10.062,10179,0
2016-09-28,10.129,10.139,10.091,10.099,835,0
2016-09-29,9.899,10.043,9.899,10.023,3590,0
2016-09-30,10.023,10.062,9.985,10.033,4835,0
2016-10-03,10.062,10.062,9.928,9.985,4113,0
2016-10-04,10.012,10.062,9.937,9.947,1577,0
2016-10-05,9.918,10.062,9.793,9.928,8698,0
2016-10-06,9.783,10.062,9.631,9.822,10718,0
2016-10-07,9.86,9.965,9.761,9.956,4012,0
2016-10-10,10.052,10.331,10.009,10.205,17348,0
2016-10-11,10.301,10.301,9.918,10.062,27508,0
2016-10-12,10.245,10.253,9.918,10.071,5431,0
2016-10-13,10.143,10.235,10.143,10.185,11164,0
2016-10-14,10.071,10.071,9.889,10.062,6878,0
2016-10-17,10.038,10.038,9.899,9.918,8168,0
2016-10-18,10.081,10.081,9.918,9.92,4278,0
2016-10-19,9.965,9.965,9.848,9.848,3007,0
2016-10-20,9.746,9.85,9.65,9.765,12881,0
2016-10-21,9.789,9.808,9.727,9.73,5796,0
2016-10-24,9.85,9.85,9.678,9.709,8730,0
2016-10-25,9.65,9.669,9.631,9.65,3865,0
2016-10-26,9.702,9.813,9.631,9.813,11132,0
2016-10-27,9.793,9.928,9.683,9.928,11260,0
2016-10-28,9.918,9.918,9.65,9.727,8471,0
2016-10-31,9.918,9.918,9.659,9.773,11743,0
2016-11-01,9.803,9.86,9.793,9.813,14997,0
2016-11-02,9.783,9.783,9.659,9.669,8327,0
2016-11-03,9.64,9.813,9.592,9.669,8221,0
2016-11-04,9.659,9.717,9.545,9.553,44029,0
2016-11-07,9.621,9.621,9.4861,9.4861,23774,0
2016-11-08,9.506,9.542,9.4673,9.516,15183,0
2016-11-09,9.3807,9.521,9.3709,9.3905,10531,0
2016-11-10,9.3905,9.525,9.3728,9.3905,18107,0
2016-11-11,9.4099,9.497,9.3434,9.3434,15552,0
2016-11-14,9.4297,9.4297,9.2471,9.314,21475,0
2016-11-15,9.3434,9.582,9.3336,9.573,23215,0
2016-11-16,9.582,9.773,9.582,9.755,9367,0
2016-11-17,9.773,9.787,9.4545,9.553,9065,0
2016-11-18,9.573,9.764,9.3914,9.506,11960,0
2016-11-21,9.535,9.765,9.535,9.727,15393,0
2016-11-22,9.727,9.843,9.697,9.794,6630,0
2016-11-23,9.687,9.843,9.687,9.823,10482,0
2016-11-25,9.794,9.843,9.591,9.755,12704,0
2016-11-28,9.774,9.833,9.727,9.727,3716,0
2016-11-29,9.774,9.891,9.757,9.891,9687,0
2016-11-30,9.891,9.911,9.837,9.862,3499,0
2016-12-01,9.852,9.93,9.707,9.774,16680,0
2016-12-02,9.736,9.891,9.727,9.755,5366,0
2016-12-05,9.823,9.938,9.674,9.694,9283,0
2016-12-06,9.697,9.746,9.658,9.727,7772,0
2016-12-07,9.784,9.794,9.707,9.727,5526,0
2016-12-08,9.697,9.891,9.697,9.822,15964,0
2016-12-09,9.862,9.862,9.697,9.794,23541,0
2016-12-12,9.852,9.926,9.794,9.891,10015,0
2016-12-13,9.93,9.93,9.808,9.929,10108,0
2016-12-14,9.94,9.94,9.697,9.697,21805,0
2016-12-15,9.697,9.92,9.697,9.915,21351,0
2016-12-16,9.92,10.085,9.867,10.056,22512,0
2016-12-19,9.978,10.056,9.94,9.998,9445,0
2016-12-20,9.95,10.027,9.95,10.027,11309,0
2016-12-21,10.037,10.037,9.95,10.007,4597,0
2016-12-22,10.026,10.114,10.013,10.046,20979,0
2016-12-23,10.017,10.124,10.017,10.124,4246,0
2016-12-27,10.017,10.104,9.94,9.94,10194,0
2016-12-28,9.94,10.096,9.677,9.707,53712,0
2016-12-29,9.755,9.93,9.727,9.814,14425,0
2016-12-30,9.803,9.92,9.717,9.881,9962,0
2017-01-03,9.92,9.987,9.649,9.687,37014,0
2017-01-04,9.718,9.833,9.65,9.727,30700,0
2017-01-05,9.733,9.862,9.687,9.823,8805,0
2017-01-06,9.852,9.891,9.717,9.891,14731,0
2017-01-09,9.93,9.963,9.868,9.94,12783,0
2017-01-10,9.988,10.037,9.915,9.978,14700,0
2017-01-11,10.023,10.027,9.959,9.978,8969,0
2017-01-12,10.017,10.318,9.989,10.318,37548,0
2017-01-13,10.268,10.609,10.182,10.599,27088,0
2017-01-17,10.619,11.443,10.585,11.434,63752,0
2017-01-18,11.434,11.802,11.434,11.623,36634,0
2017-01-19,11.54,11.628,11.006,11.143,22367,0
2017-01-20,11.307,11.414,11.24,11.394,16091,0
2017-01-23,11.394,11.395,11.113,11.384,16265,0
2017-01-24,11.36,11.36,11.166,11.23,5032,0
2017-01-25,11.249,11.249,10.997,11.064,21752,0
2017-01-26,11.113,11.113,10.569,10.822,38562,0
2017-01-27,10.751,10.89,10.619,10.716,8503,0
2017-01-30,10.763,10.777,10.435,10.569,23324,0
2017-01-31,10.599,10.666,10.561,10.629,11514,0
2017-02-01,10.589,10.619,10.589,10.589,7467,0
2017-02-02,10.629,10.666,10.589,10.638,14411,0
2017-02-03,10.619,10.634,10.576,10.619,11667,0
2017-02-06,10.609,10.648,10.589,10.629,13133,0
2017-02-07,10.666,10.666,10.425,10.454,30523,0
2017-02-08,10.472,10.472,10.389,10.425,12507,0
2017-02-09,10.385,10.425,10.351,10.425,9734,0
2017-02-10,10.425,10.522,10.414,10.425,26561,0
2017-02-13,10.425,10.648,10.425,10.648,8201,0
2017-02-14,10.648,10.648,10.583,10.619,6008,0
2017-02-15,10.629,11.026,10.629,10.716,17288,0
2017-02-16,10.996,11.092,10.629,11.092,10099,0
2017-02-17,11.064,11.093,10.842,11.084,8487,0
2017-02-21,10.977,11.074,10.773,10.86,48680,0
2017-02-22,10.949,10.978,10.686,10.968,15397,0
2017-02-23,10.88,10.912,10.792,10.802,5275,0
2017-02-24,10.782,10.782,10.734,10.762,17412,0
2017-02-27,10.744,10.93,10.744,10.88,11646,0
2017-02-28,10.88,10.88,10.654,10.654,13195,0
2017-03-01,10.664,10.9,10.661,10.832,15003,0
2017-03-02,10.86,10.92,10.86,10.89,7665,0
2017-03-03,10.832,10.93,10.784,10.92,10899,0
2017-03-06,10.93,10.988,10.903,10.94,5023,0
2017-03-07,10.958,11.047,10.936,11.008,11664,0
2017-03-08,11.047,11.056,10.85,11.038,11334,0
2017-03-09,11.019,11.056,10.93,10.968,10751,0
2017-03-10,11.154,11.154,11.047,11.116,23111,0
2017-03-13,11.116,11.43,11.116,11.252,22727,0
2017-03-14,11.272,11.272,11.103,11.103,9064,0
2017-03-15,11.056,11.101,11.056,11.066,11569,0
2017-03-16,11.106,11.111,11.066,11.076,9964,0
2017-03-17,11.116,11.138,11.066,11.076,5356,0
2017-03-20,11.126,11.126,10.998,11.028,4849,0
2017-03-21,11.106,11.381,10.979,10.993,10939,0
2017-03-22,11.058,11.115,10.978,11.028,23080,0
2017-03-23,11.116,11.215,11.085,11.164,10610,0
2017-03-24,11.243,11.272,11.106,11.119,28843,0
2017-03-27,11.028,11.261,11.028,11.076,3409,0
2017-03-28,11.184,11.184,11.05,11.066,13492,0
2017-03-29,11.047,11.076,10.99,11.017,8425,0
2017-03-30,10.978,11.194,10.949,10.978,36677,0
2017-03-31,10.989,11.086,10.988,11.07,8514,0
2017-04-03,11.126,11.243,11.018,11.038,5866,0
2017-04-04,11.008,11.106,10.998,11.047,11002,0
2017-04-05,11.028,11.116,10.978,11.028,15451,0
2017-04-06,11.028,11.076,10.988,11.011,31135,0
2017-04-07,11.023,11.038,11.023,11.028,5654,0
2017-04-10,11.076,11.076,10.958,10.978,14332,0
2017-04-11,11.008,11.076,10.998,11.038,13644,0
2017-04-12,11.076,11.076,10.94,11.076,31925,0
2017-04-13,11.028,11.096,10.971,11.066,12246,0
2017-04-17,10.978,11.468,10.978,11.36,78511,0
2017-04-18,11.282,11.684,11.282,11.654,25781,0
2017-04-19,11.738,11.762,11.654,11.762,14980,0
2017-04-20,11.762,12.249,11.398,12.243,21433,0
2017-04-21,12.116,12.694,11.978,12.449,30863,0
2017-04-24,12.449,12.649,11.962,12.39,31411,0
2017-04-25,12.39,12.547,12.39,12.547,20832,0
2017-04-26,12.547,12.968,12.508,12.527,33417,0
2017-04-27,12.762,12.762,12.498,12.606,19627,0
2017-04-28,12.596,12.723,12.508,12.723,8249,0
2017-05-01,12.576,12.636,12.272,12.282,15264,0
2017-05-02,12.272,12.635,11.998,12.018,14133,0
2017-05-03,12.008,12.194,12.008,12.028,8848,0
2017-05-04,12.135,12.272,12.096,12.194,9605,0
2017-05-05,12.194,12.513,12.068,12.478,15774,0
2017-05-08,12.449,12.586,12.373,12.434,10203,0
2017-05-09,12.417,12.645,12.341,12.458,20893,0
2017-05-10,12.35,12.574,12.252,12.292,4184,0
2017-05-11,12.272,12.38,12.037,12.056,9499,0
2017-05-12,12.056,12.148,11.566,11.616,22828,0
2017-05-15,11.752,11.771,11.619,11.704,10035,0
2017-05-16,11.704,11.714,11.272,11.341,4358,0
2017-05-17,11.272,11.415,11.184,11.272,20152,0
2017-05-18,11.332,11.508,11.292,11.428,15982,0
2017-05-19,11.42,11.566,11.332,11.332,15942,0
2017-05-22,12.174,12.174,11.086,11.126,62093,0
2017-05-23,11.028,11.164,10.93,10.949,21278,0
2017-05-24,10.968,11.332,10.897,11.234,21346,0
2017-05-25,11.322,11.36,11.124,11.243,16826,0
2017-05-26,11.224,11.35,11.174,11.35,39165,0
2017-05-30,11.38,11.762,11.38,11.762,17790,0
2017-05-31,11.724,11.958,11.714,11.772,52117,0
2017-06-01,11.832,11.91,11.671,11.782,15077,0
2017-06-02,11.842,11.97,11.64,11.842,23506,0
2017-06-05,11.782,11.921,11.564,11.812,15215,0
2017-06-06,11.735,11.871,11.604,11.733,8570,0
2017-06-07,11.782,11.894,11.634,11.822,7566,0
2017-06-08,11.822,11.901,11.822,11.842,6517,0
2017-06-09,11.822,11.84,11.734,11.797,15668,0
2017-06-12,11.693,11.743,11.616,11.616,4868,0
2017-06-13,11.545,11.703,11.526,11.703,15117,0
2017-06-14,11.515,11.871,11.446,11.505,10206,0
2017-06-15,11.446,11.851,11.446,11.822,21100,0
2017-06-16,11.901,11.901,11.446,11.564,37591,0
2017-06-19,11.604,11.772,11.376,11.762,30312,0
2017-06-20,11.693,11.762,11.574,11.708,20489,0
2017-06-21,11.536,11.762,11.535,11.564,18344,0
2017-06-22,11.554,11.861,11.553,11.703,3410,0
2017-06-23,11.673,11.683,11.535,11.634,17545,0
2017-06-26,11.673,11.842,11.485,11.832,17529,0
2017-06-27,11.802,11.871,11.643,11.832,16555,0
2017-06-28,11.743,11.802,11.614,11.673,3376,0
2017-06-29,11.743,11.768,11.634,11.762,5078,0
2017-06-30,11.703,11.782,11.634,11.644,2186,0
2017-07-03,11.702,11.772,11.475,11.743,1304,0
2017-07-05,11.594,11.736,11.406,11.406,6057,0
2017-07-06,11.535,11.535,11.396,11.52,7290,0
2017-07-07,11.624,11.624,11.446,11.505,2477,0
2017-07-10,11.02,11.574,11.02,11.208,18337,0
2017-07-11,11.248,11.372,11.046,11.099,8074,0
2017-07-12,11.346,11.346,11.02,11.058,10736,0
2017-07-13,11.03,11.188,11.02,11.188,12670,0
2017-07-14,11.099,11.188,11.069,11.158,3373,0
2017-07-17,11.188,11.396,11.188,11.208,5574,0
2017-07-18,11.05,11.287,10.98,11.04,5800,0
2017-07-19,10.98,11.091,10.98,11.02,8164,0
2017-07-20,10.98,11.238,10.98,11.198,20443,0
2017-07-21,11.238,11.594,11,11.139,17681,0
2017-07-24,11.257,11.257,10.98,11.02,10125,0
2017-07-25,10.941,11.327,10.941,11.03,11860,0
2017-07-26,11,11.337,10.98,11.287,11660,0
2017-07-27,11.248,11.614,11.05,11.059,9445,0
2017-07-28,11.198,11.564,11.089,11.564,8219,0
2017-07-31,11.495,11.772,11.371,11.772,14267,0
2017-08-01,11.685,11.685,11.269,11.584,10676,0
2017-08-02,11.743,11.772,11.156,11.515,8199,0
2017-08-03,11.673,11.673,11.396,11.673,7592,0
2017-08-04,11.436,11.832,11.436,11.762,12128,0
2017-08-07,11.723,11.822,11.396,11.792,12390,0
2017-08-08,11.782,11.782,11.525,11.535,5649,0
2017-08-09,11.386,11.518,11.188,11.297,7360,0
2017-08-10,11.376,11.376,11.139,11.307,6571,0
2017-08-11,11.188,11.436,11.089,11.149,10105,0
2017-08-14,11.188,11.436,11.172,11.426,9350,0
2017-08-15,11.426,11.426,11.156,11.31,4209,0
2017-08-16,11.267,11.38,11.257,11.336,8615,0
2017-08-17,11.228,11.327,11.208,11.327,12127,0
2017-08-18,11.248,11.297,11.206,11.287,7814,0
2017-08-21,11.208,11.574,11.208,11.554,4592,0
2017-08-22,11.545,11.545,11.376,11.515,5505,0
2017-08-23,11.376,11.525,11.239,11.396,2987,0
2017-08-24,11.337,11.505,11.299,11.411,7317,0
2017-08-25,11.418,11.552,11.406,11.45,5039,0
2017-08-28,11.535,11.574,11.485,11.574,9294,0
2017-08-29,11.584,11.782,11.549,11.733,7538,0
2017-08-30,11.663,12,11.571,12,17647,0
2017-08-31,11.88,11.98,11.65,11.71,7463,0
2017-09-01,11.74,11.7966,11.42,11.42,4363,0
2017-09-05,11.46,11.75,11.46,11.75,5393,0
2017-09-06,11.83,11.87,11.6001,11.74,5995,0
2017-09-07,11.6399,11.79,11.6399,11.7,6615,0
2017-09-08,11.61,11.7399,11.55,11.55,7854,0
2017-09-11,11.57,11.75,11.36,11.425,8380,0
2017-09-12,11.4,11.69,11.3764,11.42,4523,0
2017-09-13,11.5,11.63,11.36,11.3672,6245,0
2017-09-14,11.48,11.559,11.39,11.44,3744,0
2017-09-15,11.55,11.69,11.45,11.54,8769,0
2017-09-18,11.6,11.67,11.51,11.53,6495,0
2017-09-19,11.62,11.6962,11.36,11.43,4328,0
2017-09-20,11.44,11.65,11.44,11.6,8750,0
2017-09-21,11.5,11.6999,11.4628,11.59,13210,0
2017-09-22,11.51,11.83,11.46,11.83,7422,0
2017-09-25,11.71,11.85,11.6,11.67,8963,0
2017-09-26,11.68,11.8459,11.56,11.75,8888,0
2017-09-27,11.84,11.85,11.6805,11.84,6909,0
2017-09-28,11.78,11.87,11.78,11.87,4197,0
2017-09-29,11.881,11.881,11.6452,11.82,5319,0
2017-10-02,11.8,11.85,11.686,11.7942,6552,0
2017-10-03,11.73,11.85,11.6652,11.81,3983,0
2017-10-04,11.8251,11.8251,11.7227,11.75,1719,0
2017-10-05,11.7225,11.78,11.65,11.6601,12718,0
2017-10-06,11.7,11.8256,11.25,11.36,22860,0
2017-10-09,11.37,11.676,11.3,11.35,10266,0
2017-10-10,11.3,11.4749,11.3,11.45,12883,0
2017-10-11,11.47,11.6602,11.46,11.6602,8703,0
2017-10-12,11.7,11.83,11.571,11.61,7754,0
2017-10-13,11.65,11.809,11.57,11.5899,2179,0
2017-10-16,11.64,11.64,11.4547,11.5,5239,0
2017-10-17,11.54,11.9135,11.54,11.7,15496,0
2017-10-18,11.7319,11.8148,11.5,11.52,7217,0
2017-10-19,11.41,11.636,11.4,11.4,3677,0
2017-10-20,11.38,11.4405,11.38,11.42,4514,0
2017-10-23,11.5,11.5,11.3,11.41,12175,0
2017-10-24,11.4899,11.4899,11.3,11.3,9958,0
2017-10-25,11.3,11.41,11.3,11.35,5468,0
2017-10-26,11.3,11.41,11.3,11.33,3306,0
2017-10-27,11.3349,11.4,11.3349,11.4,3670,0
2017-10-30,11.33,11.39,11.3,11.39,6449,0
2017-10-31,11.4,11.5,11.335,11.42,4760,0
2017-11-01,11.32,11.3236,11.311,11.311,1962,0
2017-11-02,11.35,11.4,11.35,11.36,5680,0
2017-11-03,11.4,11.44,11.2547,11.33,11920,0
2017-11-06,11.34,11.41,11.28,11.41,4681,0
2017-11-07,11.432,11.432,11.319,11.329,5550,0
2017-11-08,11.24,11.49,11.24,11.479,5288,0
2017-11-09,11.5,11.5,11.272,11.272,2360,0
2017-11-10,11.24,11.54,11.24,11.37,6950,0
