Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.495,16.495,15.973,16.101,18427,0
2005-02-28,16.02,16.47,15.973,16.287,15938,0
2005-03-01,16.262,16.262,15.973,15.98,21914,0
2005-03-02,15.973,15.973,15.649,15.852,2117,0
2005-03-03,15.812,16.295,15.804,16.198,11330,0
2005-03-04,16.254,16.35,16.254,16.336,3112,0
2005-03-07,16.456,16.574,16.456,16.574,4110,0
2005-03-08,16.696,16.696,16.495,16.495,4732,0
2005-03-09,16.503,16.503,16.343,16.375,1743,0
2005-03-10,16.295,16.295,16.02,16.093,3236,0
2005-03-11,15.933,15.933,15.773,15.773,2117,0
2005-03-14,15.773,16.439,15.773,16.301,13201,0
2005-03-15,16.382,16.439,16.295,16.439,3112,0
2005-03-16,16.413,16.413,16.212,16.254,1495,0
2005-03-17,16.295,16.295,16.133,16.205,497,0
2005-03-18,16.327,16.439,16.295,16.439,1371,0
2005-03-21,16.456,16.656,16.375,16.574,3361,0
2005-03-22,16.574,16.631,16.537,16.631,873,0
2005-03-23,16.704,16.704,16.574,16.574,747,0
2005-03-28,16.495,16.495,16.336,16.336,2363,0
2005-03-29,16.295,16.295,15.964,15.964,2363,0
2005-03-30,15.892,15.892,15.571,15.571,2487,0
2005-03-31,15.532,15.532,15.369,15.489,2117,0
2005-04-01,15.299,15.299,15.178,15.299,4484,0
2005-04-04,15.22,15.22,15.129,15.129,2240,0
2005-04-05,15.017,15.017,15.017,15.017,873,0
2005-04-06,14.858,14.977,14.703,14.858,2614,0
2005-04-07,14.778,15.017,14.743,14.921,2117,0
2005-04-08,15.017,15.178,15.017,15.178,1246,0
2005-04-11,15.056,15.056,14.778,14.778,2738,0
2005-04-13,14.576,14.576,14.294,14.302,1995,0
2005-04-14,14.215,14.215,14.014,14.014,374,0
2005-04-15,13.853,13.926,13.772,13.853,6106,0
2005-04-18,13.821,13.821,13.66,13.66,1495,0
2005-04-19,13.459,13.459,13.459,13.459,747,0
2005-04-20,13.555,13.555,13.257,13.459,24034,0
2005-04-21,13.58,13.62,13.394,13.394,2487,0
2005-04-22,13.283,13.365,13.257,13.365,1867,0
2005-04-25,13.459,13.459,13.137,13.298,1120,0
2005-04-26,13.219,13.402,13.219,13.298,8840,0
2005-04-27,13.58,13.58,13.58,13.58,127,0
2005-04-28,13.772,14.294,13.772,14.294,10960,0
2005-04-29,14.285,14.639,14.285,14.639,16187,0
2005-05-02,14.841,15.12,14.785,14.785,3488,0
2005-05-03,14.897,15.385,14.897,15.385,5724,0
2005-05-04,15.194,15.973,15.096,15.812,6849,0
2005-05-05,15.973,15.973,15.412,15.412,22541,0
2005-05-06,15.22,15.22,14.785,14.785,4484,0
2005-05-09,14.584,14.993,14.584,14.993,9215,0
2005-05-10,15.096,15.096,14.617,14.622,2487,0
2005-05-11,14.463,14.76,14.463,14.471,996,0
2005-05-12,14.639,14.639,14.471,14.479,747,0
2005-05-13,14.479,14.697,14.479,14.697,622,0
2005-05-16,14.382,14.382,14.181,14.181,1371,0
2005-05-17,13.973,13.973,13.501,13.821,3488,0
2005-05-18,13.813,13.813,13.813,13.813,1246,0
2005-05-19,13.821,13.966,13.821,13.966,873,0
2005-05-20,13.38,13.853,13.38,13.853,19301,0
2005-05-23,13.838,13.973,13.838,13.973,3612,0
2005-05-24,13.778,13.778,13.38,13.522,1995,0
2005-05-25,13.555,13.555,13.179,13.187,6723,0
2005-05-26,13.196,13.501,12.985,13.501,7346,0
2005-05-27,13.402,13.58,12.979,13.573,36486,0
2005-05-31,13.62,14.094,13.62,13.636,2487,0
2005-06-01,13.966,14.037,13.838,13.973,2240,0
2005-06-02,13.778,13.966,13.778,13.778,622,0
2005-06-03,13.966,13.966,13.778,13.778,1495,0
2005-06-06,13.778,14.255,13.778,13.778,3612,0
2005-06-07,14.014,14.029,14.014,14.029,374,0
2005-06-08,14.134,14.134,13.935,14.134,1246,0
2005-06-09,13.66,13.707,13.66,13.707,747,0
2005-06-10,13.813,13.973,13.794,13.973,873,0
2005-06-13,13.838,13.838,13.58,13.58,497,0
2005-06-14,13.604,13.611,13.604,13.611,1743,0
2005-06-15,13.58,13.66,13.459,13.66,1120,0
2005-06-16,13.58,14.181,13.468,13.979,9964,0
2005-06-17,14.181,14.375,14.134,14.375,3735,0
2005-06-20,14.375,14.559,14.375,14.399,2117,0
2005-06-21,14.382,14.438,14.375,14.382,873,0
2005-06-22,14.375,14.76,14.375,14.528,9340,0
2005-06-23,14.382,14.752,14.382,14.617,1743,0
2005-06-24,14.414,14.414,14.375,14.375,3361,0
2005-06-27,14.382,14.592,14.382,14.391,1621,0
2005-06-28,14.382,14.399,14.375,14.399,2363,0
2005-06-29,14.382,14.382,14.375,14.375,2487,0
2005-06-30,14.375,14.689,14.375,14.567,1621,0
2005-07-01,14.391,14.551,14.215,14.215,7100,0
2005-07-05,14.414,14.414,14.414,14.414,127,0
2005-07-06,14.382,14.382,14.206,14.215,8094,0
2005-07-07,14.215,14.215,14.014,14.014,13821,0
2005-07-08,13.973,14.07,13.973,14.07,873,0
2005-07-11,14.085,14.085,13.821,13.821,3985,0
2005-07-12,13.62,13.636,13.62,13.627,4484,0
2005-07-13,13.935,14.171,13.821,13.973,10835,0
2005-07-14,13.973,13.973,13.973,13.973,1371,0
2005-07-15,14.021,14.021,13.501,13.501,2363,0
2005-07-18,13.58,13.973,13.573,13.973,9964,0
2005-07-19,13.935,13.935,13.778,13.778,4607,0
2005-07-20,13.459,13.759,13.459,13.627,7970,0
2005-07-21,13.636,14.171,13.636,14.171,20423,0
2005-07-22,14.054,14.223,14.054,14.223,2988,0
2005-07-25,14.382,14.533,14.335,14.533,6228,0
2005-07-26,14.455,14.455,14.054,14.134,5477,0
2005-07-27,14.367,14.446,14.232,14.232,8094,0
2005-07-28,14.375,14.414,14.294,14.36,873,0
2005-07-29,14.215,14.335,14.215,14.335,1995,0
2005-08-01,14.171,14.344,14.171,14.294,3859,0
2005-08-02,14.255,14.576,14.134,14.576,17556,0
2005-08-03,14.576,14.576,14.142,14.294,5105,0
2005-08-04,14.142,14.142,13.742,13.943,7221,0
2005-08-05,14.014,14.085,13.892,13.973,3735,0
2005-08-08,13.58,13.644,13.537,13.545,3112,0
2005-08-09,13.468,13.468,12.856,13.257,10712,0
2005-08-10,13.057,13.249,12.905,12.985,6228,0
2005-08-11,12.937,13.137,12.614,13.137,8343,0
2005-08-12,13.298,13.298,13.298,13.298,127,0
2005-08-15,13.257,13.257,12.979,13.009,2117,0
2005-08-16,12.979,13.187,12.776,13.179,8718,0
2005-08-17,13.057,13.137,12.979,13.137,1867,0
2005-08-18,13.339,13.501,12.946,13.179,2363,0
2005-08-19,13.339,13.537,13.306,13.485,2614,0
2005-08-22,13.485,13.537,13.485,13.493,996,0
2005-08-23,13.459,13.459,13.306,13.38,1743,0
2005-08-24,13.38,13.402,13.257,13.298,996,0
2005-08-25,13.298,13.411,13.265,13.298,1867,0
2005-08-26,13.292,13.33,13.145,13.33,1495,0
2005-08-29,13.265,13.265,12.993,12.993,12452,0
2005-08-30,13.016,13.179,12.856,13.179,4355,0
2005-08-31,13.12,13.249,13.12,13.249,1995,0
2005-09-01,13.05,13.219,12.776,13.179,5354,0
2005-09-02,13.057,13.537,12.784,13.001,21296,0
2005-09-06,13.024,13.257,13.016,13.257,6478,0
2005-09-07,13.417,13.516,13.388,13.468,1246,0
2005-09-08,13.298,13.394,13.179,13.394,3236,0
2005-09-09,13.531,13.66,13.531,13.66,2988,0
2005-09-12,13.66,13.66,13.485,13.537,1246,0
2005-09-13,13.58,13.66,13.38,13.388,3112,0
2005-09-14,13.298,13.573,13.187,13.468,14070,0
2005-09-15,13.219,13.219,13.107,13.187,4355,0
2005-09-16,13.372,13.573,13.257,13.537,6351,0
2005-09-19,13.417,13.58,13.417,13.573,7846,0
2005-09-20,13.501,13.501,13.219,13.219,6351,0
2005-09-21,13.38,13.58,13.38,13.58,9089,0
2005-09-22,13.597,14.294,13.573,14.215,22541,0
2005-09-23,14.134,14.455,14.094,14.455,11330,0
2005-09-26,13.935,14.455,13.935,14.375,19053,0
2005-09-27,14.255,14.424,14.255,14.424,6602,0
2005-09-28,14.414,14.735,14.391,14.703,6723,0
2005-09-29,14.622,14.63,14.576,14.617,13073,0
2005-09-30,14.735,14.735,14.622,14.622,2988,0
2005-10-03,14.656,14.968,14.622,14.697,3612,0
2005-10-04,14.778,14.778,14.656,14.656,2865,0
2005-10-05,14.455,14.617,14.446,14.617,6478,0
2005-10-06,14.576,14.682,14.576,14.682,1743,0
2005-10-07,14.697,14.697,14.576,14.656,10210,0
2005-10-10,14.663,14.689,14.375,14.689,8964,0
2005-10-11,14.735,14.735,14.302,14.302,14943,0
2005-10-12,14.302,14.455,14.302,14.335,3112,0
2005-10-13,14.335,14.656,14.255,14.584,6602,0
2005-10-14,14.858,15.257,14.858,15.089,11082,0
2005-10-17,15.333,15.452,15.129,15.129,5477,0
2005-10-18,15.033,15.385,15.033,15.385,8468,0
2005-10-19,15.226,15.307,15.138,15.22,1867,0
2005-10-20,15.257,15.333,15.096,15.138,3112,0
2005-10-21,15.017,15.154,15.017,15.154,622,0
2005-10-24,15.272,15.272,15.178,15.266,5601,0
2005-10-25,15.338,15.483,15.281,15.412,1995,0
2005-10-26,15.307,15.412,15.307,15.338,3361,0
2005-10-27,15.281,15.281,15.05,15.05,1743,0
2005-10-28,15.138,15.154,14.559,14.576,8218,0
2005-10-31,14.576,14.576,14.375,14.567,4484,0
2005-11-01,14.375,14.576,14.375,14.533,2988,0
2005-11-02,14.533,14.576,14.414,14.576,3612,0
2005-11-03,14.576,14.592,14.497,14.52,16438,0
2005-11-04,14.52,14.559,14.52,14.559,747,0
2005-11-07,14.576,14.735,14.375,14.617,16316,0
2005-11-08,14.576,14.576,14.424,14.455,5105,0
2005-11-09,14.455,14.697,14.455,14.697,8718,0
2005-11-10,14.697,14.697,14.497,14.576,1621,0
2005-11-11,14.576,14.697,14.576,14.576,2738,0
2005-11-14,13.821,14.656,13.821,14.656,2988,0
2005-11-15,14.576,14.576,14.497,14.533,5981,0
2005-11-16,14.533,14.551,14.533,14.533,2865,0
2005-11-17,14.533,14.689,14.497,14.497,2738,0
2005-11-18,14.497,14.497,14.497,14.497,996,0
2005-11-21,14.455,14.576,14.455,14.533,2363,0
2005-11-22,14.533,14.533,14.533,14.533,249,0
2005-11-23,14.533,14.576,14.497,14.576,4355,0
2005-11-25,14.576,14.576,14.576,14.576,622,0
2005-11-28,14.617,14.617,14.576,14.576,1995,0
2005-11-29,14.576,14.622,14.576,14.576,4110,0
2005-11-30,14.576,14.584,14.576,14.576,4732,0
2005-12-01,14.576,14.617,14.543,14.617,6478,0
2005-12-02,14.576,14.6,14.576,14.6,996,0
2005-12-05,14.584,14.584,14.559,14.576,2738,0
2005-12-06,14.576,14.576,14.533,14.576,3985,0
2005-12-07,14.533,14.576,14.533,14.576,5105,0
2005-12-08,14.567,14.576,14.455,14.576,2865,0
2005-12-09,14.576,14.656,14.576,14.576,12823,0
2005-12-12,14.656,14.656,14.533,14.533,19174,0
2005-12-13,14.455,14.689,14.455,14.689,3859,0
2005-12-14,14.576,14.622,14.533,14.576,2363,0
2005-12-15,14.576,14.576,14.335,14.335,9591,0
2005-12-16,14.335,14.543,14.215,14.215,2865,0
2005-12-19,14.248,14.248,13.417,13.62,5724,0
2005-12-20,13.537,13.604,13.348,13.477,10712,0
2005-12-21,13.477,13.477,13.356,13.417,873,0
2005-12-22,13.298,13.298,13.024,13.226,3488,0
2005-12-23,13.417,13.892,13.417,13.58,7221,0
2005-12-27,13.58,13.58,13.098,13.098,3236,0
2005-12-28,12.897,12.954,12.392,12.511,8593,0
2005-12-29,12.319,12.319,11.717,12.14,20671,0
2005-12-30,12.062,12.409,11.83,12.409,7970,0
2006-01-03,12.214,12.737,12.214,12.737,11209,0
2006-01-04,12.737,12.979,12.737,12.897,3236,0
2006-01-05,12.921,13.137,12.88,13.042,4607,0
2006-01-06,13.241,13.417,13.057,13.417,996,0
2006-01-09,13.356,13.66,13.348,13.653,5724,0
2006-01-10,13.45,13.573,13.45,13.573,497,0
2006-01-11,13.372,13.588,13.372,13.588,2363,0
2006-01-12,13.58,13.778,13.573,13.58,13821,0
2006-01-13,13.388,13.691,13.388,13.388,1371,0
2006-01-17,13.501,13.62,13.468,13.468,4233,0
2006-01-18,13.537,13.537,13.257,13.257,3112,0
2006-01-19,13.219,13.219,13.098,13.098,2117,0
2006-01-20,13.098,13.098,13.098,13.098,1246,0
2006-01-23,12.937,12.937,12.792,12.792,1867,0
2006-01-24,12.768,13.179,12.768,13.179,2865,0
2006-01-25,12.979,12.985,12.792,12.841,3112,0
2006-01-26,12.776,12.776,12.457,12.577,3612,0
2006-01-27,12.657,12.657,12.383,12.383,1995,0
2006-01-30,12.383,12.383,12.374,12.374,1120,0
2006-01-31,12.374,12.383,12.279,12.366,2117,0
2006-02-01,12.166,12.166,11.903,11.903,1371,0
2006-02-02,11.982,12.392,11.982,12.133,3488,0
2006-02-03,12.463,12.519,12.006,12.222,5354,0
2006-02-06,12.374,12.423,12.263,12.423,4355,0
2006-02-07,12.374,12.374,12.183,12.183,996,0
2006-02-08,12.166,12.166,11.982,11.991,4110,0
2006-02-09,11.999,12.183,11.903,11.982,3236,0
2006-02-10,11.982,12.937,11.982,12.937,11579,0
2006-02-13,12.737,12.776,12.536,12.585,3735,0
2006-02-14,12.457,12.776,12.457,12.776,2363,0
2006-02-15,12.776,12.979,12.577,12.776,7721,0
2006-02-16,12.695,12.695,12.695,12.695,127,0
2006-02-17,12.818,12.856,12.695,12.695,1743,0
2006-02-21,12.577,12.577,12.536,12.536,249,0
2006-02-22,12.303,12.303,12.062,12.158,5601,0
2006-02-23,12.158,12.247,11.982,12.062,4607,0
2006-02-24,12.062,12.062,11.859,11.859,1743,0
2006-02-27,11.739,11.94,11.58,11.781,18183,0
2006-02-28,11.661,11.739,11.58,11.58,30134,0
2006-03-01,11.661,11.94,11.58,11.763,26273,0
2006-03-02,11.821,11.821,11.739,11.739,4110,0
2006-03-03,11.931,11.931,11.693,11.693,5354,0
2006-03-06,11.62,11.781,11.499,11.693,3488,0
2006-03-07,11.611,11.676,11.516,11.676,3612,0
2006-03-08,11.676,12.037,11.54,12.037,3236,0
2006-03-09,11.982,11.982,11.903,11.973,5230,0
2006-03-10,11.982,11.982,11.739,11.739,2240,0
2006-03-13,11.701,12.222,11.701,12.222,7846,0
2006-03-14,12.102,12.183,11.982,12.183,6106,0
2006-03-15,12.263,12.263,11.821,11.982,7221,0
2006-03-16,11.973,11.982,11.739,11.79,3735,0
2006-03-17,11.725,11.725,11.58,11.668,1371,0
2006-03-20,11.739,11.739,11.62,11.636,1743,0
2006-03-21,11.468,11.587,11.468,11.477,2988,0
2006-03-22,11.395,11.486,11.259,11.38,5354,0
2006-03-23,11.259,11.38,11.155,11.176,17556,0
2006-03-24,11.155,11.29,11.099,11.176,18057,0
2006-03-27,11.259,11.46,11.185,11.341,3985,0
2006-03-28,11.395,11.427,11.298,11.38,3612,0
2006-03-29,11.298,11.419,11.185,11.252,15067,0
2006-03-30,11.259,11.403,11.259,11.403,4860,0
2006-03-31,11.324,11.395,11.148,11.395,8094,0
2006-04-03,11.341,11.427,11.185,11.237,6228,0
2006-04-04,11.259,11.492,11.259,11.492,5230,0
2006-04-05,11.434,11.492,11.259,11.356,5601,0
2006-04-06,11.193,11.259,11.193,11.202,5477,0
2006-04-07,11.169,11.492,11.169,11.492,4981,0
2006-04-10,11.507,11.507,11.305,11.492,6602,0
2006-04-11,11.349,11.499,11.14,11.14,7970,0
2006-04-12,11.185,11.451,11.185,11.38,6478,0
2006-04-13,11.403,11.781,11.403,11.661,6602,0
2006-04-17,11.58,11.732,11.499,11.516,3612,0
2006-04-18,11.701,11.821,11.701,11.739,2240,0
2006-04-19,11.739,11.836,11.701,11.821,2988,0
2006-04-20,11.701,11.701,11.701,11.701,374,0
2006-04-21,11.661,12.102,11.661,12.102,3361,0
2006-04-24,12.222,12.374,12.222,12.358,4355,0
2006-04-25,12.279,12.279,12.079,12.102,1867,0
2006-04-26,12.263,12.263,11.94,12.14,5724,0
2006-04-27,12.102,12.409,12.102,12.14,7970,0
2006-04-28,12.062,12.303,12.062,12.087,4484,0
2006-05-01,12.166,12.166,11.821,11.931,10960,0
2006-05-02,11.982,11.982,11.836,11.853,5354,0
2006-05-03,11.747,11.83,11.747,11.83,1495,0
2006-05-04,11.661,11.747,11.341,11.403,5601,0
2006-05-05,11.486,11.525,11.38,11.38,6849,0
2006-05-08,11.419,11.46,11.419,11.451,1495,0
2006-05-09,11.193,11.268,11.176,11.176,2865,0
2006-05-10,11.185,11.661,11.185,11.661,14570,0
2006-05-11,11.739,11.903,11.739,11.903,3236,0
2006-05-12,11.821,11.821,11.661,11.661,2363,0
2006-05-15,11.58,11.58,11.218,11.259,3236,0
2006-05-16,11.21,11.341,11.21,11.298,497,0
2006-05-17,11.341,11.661,11.341,11.62,6723,0
2006-05-18,11.54,11.58,11.499,11.58,4355,0
2006-05-19,11.661,11.821,11.661,11.661,4981,0
2006-05-22,11.661,11.747,11.556,11.556,6602,0
2006-05-23,11.507,11.676,11.46,11.572,6106,0
2006-05-24,11.62,11.661,11.563,11.58,6228,0
2006-05-25,11.58,11.58,11.419,11.54,3735,0
2006-05-26,11.486,11.685,11.419,11.419,28019,0
2006-05-30,11.419,11.419,11.38,11.38,622,0
2006-05-31,11.341,11.372,11.341,11.349,4981,0
2006-06-01,11.356,11.516,11.356,11.499,4355,0
2006-06-02,11.427,11.477,11.169,11.176,18306,0
2006-06-05,11.176,11.218,11.107,11.107,8343,0
2006-06-06,11.065,11.115,11.017,11.073,6975,0
2006-06-07,11.017,11.042,10.825,10.979,4981,0
2006-06-08,10.786,10.93,10.731,10.93,5105,0
2006-06-09,10.786,11.099,10.786,11.017,6106,0
2006-06-12,10.979,10.979,10.834,10.979,747,0
2006-06-13,10.906,10.947,10.866,10.866,4355,0
2006-06-14,10.825,10.825,10.825,10.825,7221,0
2006-06-15,10.866,11.58,10.866,11.419,11330,0
2006-06-16,11.176,11.298,11.155,11.169,22167,0
2006-06-19,11.017,11.017,10.938,10.938,2738,0
2006-06-20,10.938,10.979,10.724,10.724,7346,0
2006-06-21,10.744,10.794,10.706,10.706,4981,0
2006-06-22,10.706,10.706,10.552,10.552,1495,0
2006-06-23,10.504,10.504,10.439,10.439,747,0
2006-06-26,10.359,10.408,10.182,10.263,9837,0
2006-06-27,10.182,10.304,10.182,10.256,4732,0
2006-06-28,10.368,10.408,10.368,10.384,2240,0
2006-06-29,10.415,10.543,10.384,10.543,3612,0
2006-06-30,11.05,11.05,10.906,10.906,12950,0
2006-07-03,10.938,10.938,10.938,10.938,127,0
2006-07-05,10.979,10.979,10.866,10.938,1621,0
2006-07-06,10.866,11.982,10.866,11.411,36486,0
2006-07-07,11.499,12.062,11.499,11.982,10087,0
2006-07-10,11.982,12.094,11.903,11.982,7970,0
2006-07-11,11.982,11.991,11.83,11.94,11953,0
2006-07-12,12.022,12.222,11.903,11.903,7100,0
2006-07-13,11.859,11.859,11.661,11.807,4233,0
2006-07-14,11.661,11.903,11.661,11.903,1743,0
2006-07-17,11.94,11.982,11.94,11.982,996,0
2006-07-18,11.982,11.982,11.218,11.218,9464,0
2006-07-19,11.14,11.29,10.947,10.954,1621,0
2006-07-20,10.866,10.866,10.584,10.706,11330,0
2006-07-21,10.504,10.552,10.384,10.384,5354,0
2006-07-24,10.384,10.415,10.223,10.344,4484,0
2006-07-25,10.422,10.422,10.376,10.422,4732,0
2006-07-26,10.384,10.384,10.335,10.335,9464,0
2006-07-27,10.223,10.263,10.136,10.263,17556,0
2006-07-28,10.248,10.263,10.144,10.206,23535,0
2006-07-31,10.287,10.584,10.206,10.584,26396,0
2006-08-01,10.626,10.706,10.504,10.504,1867,0
2006-08-03,10.561,10.706,10.552,10.688,3112,0
2006-08-04,10.626,10.706,10.626,10.706,873,0
2006-08-07,10.626,10.834,10.543,10.834,4355,0
2006-08-08,10.706,10.816,10.626,10.816,1995,0
2006-08-09,10.706,10.825,10.706,10.786,1995,0
2006-08-10,10.786,10.786,10.786,10.786,2865,0
2006-08-11,10.786,10.97,10.384,10.384,63883,0
2006-08-14,10.384,10.384,10.376,10.376,249,0
2006-08-15,10.422,10.455,10.422,10.455,622,0
2006-08-16,10.422,10.786,10.422,10.618,10210,0
2006-08-17,10.697,11.176,10.697,11.176,11579,0
2006-08-18,11.14,11.169,11.058,11.058,2487,0
2006-08-21,11.017,11.017,10.706,10.794,6723,0
2006-08-22,10.706,10.738,10.626,10.661,2614,0
2006-08-23,10.626,10.641,10.626,10.626,1120,0
2006-08-24,10.706,11.259,10.706,11.259,6602,0
2006-08-25,11.341,11.507,11.305,11.507,2614,0
2006-08-28,11.427,11.427,11.268,11.268,2988,0
2006-08-29,11.202,11.259,11.202,11.259,249,0
2006-08-30,11.176,11.218,11.155,11.21,1867,0
2006-08-31,11.298,11.298,11.14,11.14,1495,0
2006-09-01,11.169,11.176,11.081,11.14,1995,0
2006-09-05,11.202,11.419,11.169,11.419,10459,0
2006-09-06,11.298,11.603,11.298,11.603,3735,0
2006-09-07,11.611,11.739,11.611,11.62,13451,0
2006-09-08,11.54,11.54,10.768,10.768,17310,0
2006-09-11,10.825,10.825,10.304,10.738,27646,0
2006-09-12,10.661,11.499,10.654,11.341,5981,0
2006-09-13,11.298,11.349,11.185,11.185,4732,0
2006-09-14,11.025,11.025,10.706,10.768,11330,0
2006-09-15,10.825,11.499,10.661,11.419,14070,0
2006-09-18,11.46,11.58,11.46,11.58,249,0
2006-09-19,11.38,11.38,10.979,11.099,2738,0
2006-09-20,10.906,11.017,10.866,10.906,1120,0
2006-09-21,10.906,11.017,10.834,10.834,3488,0
2006-09-22,10.786,10.897,10.777,10.866,8343,0
2006-09-25,10.897,10.897,10.816,10.866,873,0
2006-09-26,10.786,11.356,10.786,11.356,4860,0
2006-09-27,11.176,11.176,11.058,11.14,3488,0
2006-09-28,11.176,11.341,11.176,11.341,5105,0
2006-09-29,10.938,11.58,10.938,11.419,22042,0
2006-10-02,11.341,11.58,11.29,11.58,2487,0
2006-10-03,11.46,11.507,11.155,11.411,16810,0
2006-10-04,10.938,11.46,10.938,11.46,16935,0
2006-10-05,11.451,11.58,11.419,11.442,6106,0
2006-10-06,11.499,11.563,11.499,11.563,1246,0
2006-10-09,11.58,11.58,11.38,11.387,5601,0
2006-10-10,11.298,11.611,10.979,11.274,14197,0
2006-10-11,11.259,11.259,10.794,10.979,6975,0
2006-10-12,11.099,11.548,11.017,11.492,7598,0
2006-10-13,11.387,11.58,11.387,11.58,6849,0
2006-10-16,11.419,11.419,10.825,11.176,29635,0
2006-10-17,11.017,11.099,10.825,11.025,4981,0
2006-10-18,11.065,11.419,11.065,11.419,1743,0
2006-10-19,11.341,11.499,11.298,11.298,2117,0
2006-10-20,10.786,11.185,10.786,11.176,4732,0
2006-10-23,11.099,11.324,11.099,11.324,1621,0
2006-10-24,11.218,11.332,11.218,11.324,1495,0
2006-10-25,11.202,11.46,11.058,11.46,7471,0
2006-10-26,11.341,11.372,11.065,11.341,11579,0
2006-10-27,11.218,11.38,10.825,11.298,13821,0
2006-10-30,11.176,11.38,11.176,11.38,3112,0
2006-11-01,11.259,11.341,11.218,11.298,2988,0
2006-11-02,11.176,11.38,11.176,11.298,9089,0
2006-11-03,11.176,11.298,11.115,11.298,2487,0
2006-11-06,11.38,11.38,11.107,11.38,20046,0
2006-11-07,11.268,11.46,11.185,11.46,4110,0
2006-11-08,11.341,11.341,11.099,11.218,2865,0
2006-11-09,11.185,11.341,11.176,11.341,3361,0
2006-11-10,11.364,11.58,11.364,11.46,3488,0
2006-11-13,11.563,11.563,11.218,11.38,6602,0
2006-11-14,11.419,11.763,11.193,11.499,11579,0
2006-11-15,11.499,11.781,11.499,11.739,14693,0
2006-11-16,11.903,11.973,11.739,11.859,9591,0
2006-11-17,11.781,11.982,11.781,11.982,3735,0
2006-11-20,11.982,12.457,11.982,12.358,8468,0
2006-11-21,12.247,12.35,12.14,12.23,2865,0
2006-11-22,12.111,12.111,11.853,12.022,2487,0
2006-11-24,11.982,12.342,11.982,12.342,2363,0
2006-11-27,12.374,12.495,12.079,12.35,24533,0
2006-11-28,12.374,12.495,12.319,12.392,7721,0
2006-11-29,12.374,12.457,12.327,12.392,6106,0
2006-11-30,12.263,12.519,12.263,12.463,3488,0
2006-12-01,12.383,12.449,12.374,12.409,2363,0
2006-12-04,12.374,12.457,12.374,12.457,3735,0
2006-12-05,12.303,12.536,12.303,12.511,1246,0
2006-12-06,12.432,12.592,12.263,12.342,4110,0
2006-12-07,12.263,12.657,12.263,12.577,25403,0
2006-12-08,12.374,13.306,12.342,13.137,21170,0
2006-12-11,13.057,13.219,13.057,13.219,2117,0
2006-12-12,13.219,13.339,13.098,13.339,6723,0
2006-12-13,13.179,13.388,13.179,13.388,11705,0
2006-12-14,13.459,13.477,13.339,13.417,2240,0
2006-12-15,13.339,13.58,13.171,13.501,8840,0
2006-12-18,13.573,13.676,13.38,13.676,14322,0
2006-12-19,13.573,13.676,13.537,13.555,6351,0
2006-12-20,13.417,13.426,12.946,12.946,7100,0
2006-12-21,13.065,13.091,12.946,12.954,2117,0
2006-12-22,12.833,12.833,12.592,12.704,2240,0
2006-12-27,12.776,13.249,12.776,13.12,9215,0
2006-12-28,13.098,13.219,13.098,13.219,2614,0
2006-12-29,13.016,13.057,12.897,12.979,11082,0
2007-01-03,13.057,13.137,12.979,12.979,1995,0
2007-01-04,13.057,13.057,12.784,12.856,1867,0
2007-01-05,12.928,13.009,12.928,13.009,622,0
2007-01-08,12.928,13.009,12.841,12.841,1246,0
2007-01-09,12.776,12.841,12.776,12.841,747,0
2007-01-10,12.897,12.928,12.849,12.849,1371,0
2007-01-11,12.856,13.065,12.776,12.827,7721,0
2007-01-12,12.776,12.856,12.776,12.856,4732,0
2007-01-16,12.792,12.889,12.776,12.776,3985,0
2007-01-17,12.856,12.897,12.856,12.897,747,0
2007-01-18,12.979,13.057,12.979,13.057,1621,0
2007-01-19,12.921,12.921,12.704,12.792,8094,0
2007-01-22,12.776,12.818,12.776,12.81,374,0
2007-01-23,12.753,12.768,12.695,12.768,873,0
2007-01-24,12.695,12.792,12.614,12.792,3985,0
2007-01-25,12.745,12.768,12.695,12.704,2240,0
2007-01-26,12.657,12.753,12.657,12.753,3236,0
2007-01-29,12.673,12.745,12.272,12.319,8840,0
2007-01-30,12.2,12.409,12.102,12.409,10459,0
2007-01-31,12.416,12.776,12.416,12.745,4110,0
2007-02-01,12.68,13.58,12.68,13.501,7100,0
2007-02-02,13.417,13.417,13.009,13.009,5601,0
2007-02-05,13.098,13.588,13.098,13.537,7598,0
2007-02-06,13.501,14.07,13.501,13.935,9215,0
2007-02-07,13.778,14.609,13.778,14.171,13697,0
2007-02-08,13.973,13.973,13.573,13.716,7221,0
2007-02-09,13.516,14.497,13.348,14.497,9215,0
2007-02-12,14.656,15.05,14.424,14.697,8343,0
2007-02-13,14.576,14.576,14.375,14.432,6602,0
2007-02-14,14.52,14.543,14.391,14.455,9860,0
2007-02-15,14.52,14.559,14.276,14.559,5105,0
2007-02-16,14.567,14.576,14.533,14.576,9215,0
2007-02-20,14.576,15.973,14.576,15.333,15067,0
2007-02-21,15.178,15.333,15.043,15.211,8718,0
2007-02-22,15.211,15.489,15.194,15.333,14445,0
2007-02-23,15.369,15.523,15.074,15.281,9591,0
2007-02-26,15.412,15.973,14.617,15.089,15067,0
2007-02-27,14.533,14.807,14.375,14.382,13697,0
2007-02-28,14.223,14.697,13.668,14.455,14322,0
2007-03-01,14.215,14.648,13.973,14.648,10210,0
2007-03-02,14.719,14.888,14.6,14.63,16062,0
2007-03-05,14.778,14.977,14.335,14.512,22167,0
2007-03-06,14.479,15.483,14.424,14.622,23535,0
2007-03-07,14.6,14.673,14.497,14.497,7846,0
2007-03-08,14.488,14.6,14.488,14.6,2865,0
2007-03-09,14.584,14.584,14.302,14.479,3612,0
2007-03-12,14.375,14.463,14.367,14.367,4233,0
2007-03-13,14.375,14.375,14.11,14.215,8964,0
2007-03-14,14.142,14.335,14.078,14.311,3112,0
2007-03-15,14.335,14.567,14.302,14.567,9712,0
2007-03-16,14.497,15.065,14.497,14.703,20797,0
2007-03-19,15.096,15.281,14.977,15.234,20797,0
2007-03-20,15.281,15.299,14.985,15.089,16062,0
2007-03-21,15.089,15.178,14.93,14.977,31258,0
2007-03-22,15.096,15.178,14.778,15.01,36111,0
2007-03-23,15.178,15.563,15.178,15.452,24034,0
2007-03-26,15.555,15.571,14.858,14.946,30757,0
2007-03-27,15.138,15.234,14.807,14.807,58651,0
2007-03-28,14.778,14.977,14.375,14.438,15189,0
2007-03-29,14.533,14.551,14.285,14.326,27892,0
2007-03-30,14.446,14.533,14.248,14.375,62759,0
2007-04-02,14.463,15.241,13.892,15.154,26522,0
2007-04-03,15.234,15.316,14.864,14.968,26149,0
2007-04-04,14.858,15.257,14.778,14.871,36362,0
2007-04-05,14.93,15.257,14.858,15.056,101861,0
2007-04-09,15.22,15.299,15.129,15.22,23410,0
2007-04-10,15.22,15.22,15.113,15.12,13697,0
2007-04-11,15.104,15.202,15.074,15.163,14943,0
2007-04-12,15.163,15.234,15.065,15.171,8964,0
2007-04-13,15.178,15.22,15.138,15.22,10960,0
2007-04-16,15.178,15.325,15.104,15.325,16559,0
2007-04-17,15.369,15.498,15.333,15.377,12823,0
2007-04-18,15.515,15.515,15.138,15.226,36984,0
2007-04-19,15.289,15.369,15.129,15.22,21665,0
2007-04-20,15.178,15.377,15.096,15.096,20298,0
2007-04-23,15.171,15.22,15.096,15.163,18555,0
2007-04-24,15.202,15.299,15.089,15.178,9464,0
2007-04-25,15.249,15.489,15.163,15.194,13324,0
2007-04-26,15.138,15.241,14.946,15.001,16438,0
2007-04-27,14.921,15.056,14.769,14.938,18679,0
2007-04-30,14.946,15.385,14.946,15.338,21170,0
2007-05-01,15.362,15.369,15.299,15.333,3985,0
2007-05-02,15.362,15.369,15.178,15.257,10835,0
2007-05-03,15.22,15.226,15.104,15.163,6602,0
2007-05-04,15.154,15.163,14.938,15.033,15067,0
2007-05-07,15.043,15.113,14.793,15.017,16810,0
2007-05-08,15.05,15.05,14.8,14.858,6602,0
2007-05-09,14.807,15.548,14.543,15.346,12452,0
2007-05-10,15.325,15.355,14.785,14.952,14693,0
2007-05-11,15.171,15.178,14.858,15.05,4860,0
2007-05-14,14.938,14.938,13.892,13.892,39100,0
2007-05-15,14.36,14.36,13.966,14.19,40970,0
2007-05-16,14.294,14.825,13.58,13.926,25152,0
2007-05-17,13.935,13.935,13.426,13.537,15189,0
2007-05-18,13.62,13.62,12.937,13.179,18183,0
2007-05-21,13.179,13.426,12.937,13.098,31878,0
2007-05-22,13.107,13.339,12.14,12.57,46200,0
2007-05-23,12.657,12.657,11.917,11.982,47444,0
2007-05-24,11.739,12.457,11.693,11.853,73846,0
2007-05-25,11.859,12.158,11.603,12.158,58651,0
2007-05-29,12.358,12.495,12.062,12.374,34242,0
2007-05-30,12.183,12.409,12.062,12.303,114939,0
2007-05-31,12.303,13.751,12.303,13.588,47444,0
2007-06-01,13.58,13.58,13.265,13.442,17431,0
2007-06-04,13.531,13.573,12.776,13.065,40970,0
2007-06-05,12.993,13.016,12.776,12.801,17682,0
2007-06-06,12.776,12.776,12.432,12.592,15814,0
2007-06-07,12.695,12.695,12.409,12.449,9837,0
2007-06-08,12.374,12.737,12.374,12.68,5851,0
2007-06-11,12.784,12.784,12.495,12.784,27149,0
2007-06-12,12.614,13.62,12.614,13.417,25028,0
2007-06-13,13.38,13.417,13.33,13.388,11705,0
2007-06-14,13.417,14.063,13.38,13.604,48439,0
2007-06-15,13.66,13.966,13.653,13.742,10337,0
2007-06-18,13.778,13.917,13.684,13.772,13201,0
2007-06-19,13.845,14.07,13.813,14.045,6106,0
2007-06-20,14.171,14.391,13.892,13.892,9964,0
2007-06-21,13.877,13.884,13.356,13.459,14197,0
2007-06-22,13.38,13.716,12.511,13.716,25524,0
2007-06-25,13.821,14.054,13.794,13.794,8343,0
2007-06-26,13.853,13.935,13.845,13.892,4355,0
2007-06-27,13.845,14.215,13.845,14.181,3361,0
2007-06-28,14.317,14.584,13.485,14.36,10582,0
2007-06-29,14.367,14.63,14.164,14.63,3859,0
2007-07-02,14.656,14.793,14.512,14.656,10835,0
2007-07-03,14.663,14.769,14.497,14.543,5601,0
2007-07-05,14.497,14.567,14.455,14.497,3112,0
2007-07-06,14.617,14.897,14.424,14.479,5230,0
2007-07-09,14.551,14.551,14.326,14.344,3236,0
2007-07-10,14.344,14.438,14.232,14.351,6478,0
2007-07-11,14.344,14.424,14.181,14.285,7598,0
2007-07-12,14.344,14.375,14.27,14.276,7221,0
2007-07-13,14.344,14.438,14.344,14.375,6602,0
2007-07-16,14.551,14.712,14.285,14.344,43335,0
2007-07-17,14.344,14.344,13.861,14.078,102360,0
2007-07-18,14.054,14.127,13.908,13.943,67990,0
2007-07-19,14.215,14.215,13.283,13.323,34370,0
2007-07-20,13.411,13.772,13.203,13.417,54912,0
2007-07-23,13.62,14.045,13.545,13.853,14570,0
2007-07-24,13.66,13.853,13.564,13.62,42464,0
2007-07-25,13.58,13.804,13.545,13.804,14445,0
2007-07-26,13.58,13.958,13.411,13.485,6849,0
2007-07-27,13.493,13.838,13.485,13.644,18929,0
2007-07-30,13.676,13.821,13.485,13.531,59770,0
2007-07-31,13.545,13.884,13.434,13.477,83805,0
2007-08-01,13.58,14.206,13.573,14.206,20546,0
2007-08-02,14.285,15.289,14.206,14.335,47819,0
2007-08-03,14.171,14.171,13.742,13.742,13946,0
2007-08-06,13.509,13.733,13.38,13.516,165867,0
2007-08-07,13.545,13.58,13.394,13.522,60397,0
2007-08-08,13.417,13.751,13.323,13.66,91400,0
2007-08-09,13.58,13.58,13.33,13.459,49934,0
2007-08-10,13.45,13.45,12.585,13.001,52549,0
2007-08-13,13.001,14.285,13.001,14.094,32130,0
2007-08-14,14.014,14.285,13.211,13.372,22913,0
2007-08-15,13.241,13.417,13.098,13.38,9340,0
2007-08-16,12.979,13.298,12.776,13.298,18555,0
2007-08-17,13.485,13.778,12.985,13.668,11209,0
2007-08-20,13.869,14.134,13.024,13.091,15938,0
2007-08-21,13.257,13.778,12.937,13.676,21665,0
2007-08-22,13.853,13.973,13.759,13.973,8343,0
2007-08-23,13.853,14.078,13.522,13.522,10712,0
2007-08-24,13.58,13.778,13.58,13.778,5105,0
2007-08-27,13.58,13.821,13.388,13.493,7846,0
2007-08-28,13.516,13.821,13.33,13.33,5601,0
2007-08-29,13.33,13.411,13.179,13.226,14445,0
2007-08-30,13.016,13.057,12.657,13.05,20298,0
2007-08-31,13.501,13.501,13.042,13.042,6106,0
2007-09-04,13.12,13.12,12.721,12.889,7346,0
2007-09-05,12.585,12.864,12.577,12.81,29014,0
2007-09-06,12.841,12.841,12.374,12.449,14445,0
2007-09-07,12.449,12.688,12.2,12.673,20923,0
2007-09-10,12.374,12.457,12.2,12.319,11082,0
2007-09-11,12.303,12.897,12.222,12.68,25900,0
2007-09-12,12.657,12.761,12.423,12.527,14070,0
2007-09-13,12.441,12.649,12.4,12.469,7970,0
2007-09-14,12.577,12.864,12.577,12.864,6106,0
2007-09-17,12.864,13.057,12.818,12.856,21914,0
2007-09-18,13.298,13.759,12.979,13.564,61389,0
2007-09-19,13.66,14.102,13.66,14.07,14943,0
2007-09-20,14.045,14.743,13.113,13.644,79819,0
2007-09-21,13.668,14.432,13.668,14.263,10210,0
2007-09-24,14.164,14.778,14.164,14.697,24656,0
2007-09-25,14.743,15.026,14.617,14.938,11579,0
2007-09-26,14.778,14.8,14.232,14.673,11579,0
2007-09-27,14.592,15.113,14.592,15.104,12202,0
2007-09-28,15.178,15.555,15.104,15.412,14570,0
2007-10-01,15.563,15.924,15.443,15.911,22287,0
2007-10-02,15.79,16.175,15.79,16.175,29388,0
2007-10-03,15.649,15.773,15.043,15.074,47564,0
2007-10-04,15.113,15.532,15.065,15.178,29138,0
2007-10-05,15.178,15.325,15.01,15.138,16438,0
2007-10-08,15.241,15.676,15.22,15.443,22042,0
2007-10-09,15.178,15.676,15.074,15.621,31006,0
2007-10-10,15.178,15.79,15.178,15.756,19677,0
2007-10-11,15.756,15.901,15.412,15.731,28515,0
2007-10-12,15.588,15.892,15.113,15.369,33123,0
2007-10-15,15.548,15.58,15.22,15.369,24034,0
2007-10-16,15.498,15.548,15.266,15.355,19053,0
2007-10-17,15.571,15.571,15.12,15.211,21296,0
2007-10-18,15.154,16.389,15.138,15.272,54790,0
2007-10-19,15.22,15.234,14.921,14.977,22913,0
2007-10-22,14.961,15.01,14.778,14.921,12329,0
2007-10-23,15.001,15.065,14.778,14.888,22790,0
2007-10-24,14.938,15.257,14.825,15.104,11455,0
2007-10-25,15.082,15.588,15.082,15.171,32499,0
2007-10-26,15.257,15.299,14.938,14.952,9089,0
2007-10-29,14.968,14.977,14.375,14.76,11828,0
2007-10-30,14.8,15.089,14.609,14.871,6478,0
2007-10-31,14.841,15.163,14.703,15.089,9089,0
2007-11-01,15.089,15.089,13.973,14.673,49187,0
2007-11-02,14.375,15.138,14.375,15.017,11579,0
2007-11-05,16.19,16.19,14.19,14.19,15325,0
2007-11-06,14.248,14.85,14.248,14.719,9591,0
2007-11-07,14.682,14.682,14.232,14.592,16684,0
2007-11-08,14.351,14.528,14.317,14.497,28890,0
2007-11-09,14.455,14.609,14.215,14.375,28890,0
2007-11-12,14.375,15.082,14.375,14.617,21418,0
2007-11-13,14.576,14.879,14.479,14.8,22790,0
2007-11-14,14.743,14.961,14.703,14.961,2865,0
2007-11-15,14.735,14.841,14.6,14.841,7346,0
2007-11-16,14.825,14.858,14.592,14.825,11330,0
2007-11-19,14.897,15.685,14.807,15.355,42712,0
2007-11-20,15.443,15.901,15.138,15.532,32623,0
2007-11-21,15.612,15.649,14.952,15.026,17310,0
2007-11-23,15.113,15.113,14.879,14.977,5477,0
2007-11-26,15.307,15.307,14.807,15.043,9008,0
2007-11-27,15.065,15.289,14.807,15.289,25900,0
2007-11-28,15.178,15.702,15.033,15.226,33872,0
2007-11-29,15.272,15.412,15.178,15.202,24285,0
2007-11-30,15.178,15.257,14.8,15.05,37261,0
2007-12-03,14.592,15.394,14.592,15.377,79574,0
2007-12-04,15.412,15.452,14.858,14.938,17061,0
2007-12-05,15.171,15.333,14.689,15.178,33123,0
2007-12-06,15.089,15.685,15.043,15.596,16684,0
2007-12-07,15.58,15.596,14.938,14.938,27646,0
2007-12-10,15.089,15.333,15.026,15.129,43088,0
2007-12-11,15.12,15.316,14.864,15.017,18679,0
2007-12-12,15.017,15.202,14.559,14.559,11209,0
2007-12-13,14.503,14.622,14.455,14.471,40845,0
2007-12-14,14.503,14.503,13.394,13.485,20298,0
2007-12-17,13.411,13.411,12.905,13.05,53171,0
2007-12-18,12.897,13.171,12.712,13.083,28331,0
2007-12-19,12.937,13.107,12.81,13.033,21301,0
2007-12-20,12.849,13.45,12.849,13.45,17932,0
2007-12-21,13.442,14.171,13.306,14.171,18555,0
2007-12-24,14.375,14.424,13.935,14.414,20423,0
2007-12-26,14.063,14.414,14.005,14.014,9464,0
2007-12-27,14.276,14.276,13.653,13.877,28267,0
2007-12-28,13.869,14.078,13.869,13.973,8718,0
2007-12-31,13.733,13.813,13.179,13.58,20046,0
2008-01-02,13.653,14.054,13.187,14.005,13073,0
2008-01-03,14.021,14.021,13.211,13.411,9712,0
2008-01-04,13.394,13.394,13.187,13.356,6975,0
2008-01-07,13.411,13.786,13.091,13.772,21790,0
2008-01-08,13.537,13.684,13.459,13.611,11953,0
2008-01-09,13.611,13.698,13.45,13.691,16438,0
2008-01-10,13.459,13.853,13.459,13.853,12076,0
2008-01-11,13.725,13.794,13.459,13.62,8840,0
2008-01-14,14.054,14.085,13.45,13.66,24285,0
2008-01-15,13.501,13.786,13.493,13.786,8718,0
2008-01-16,13.58,14.014,13.58,13.917,6106,0
2008-01-17,14.054,14.841,14.014,14.171,30008,0
2008-01-18,14.497,14.497,13.653,13.892,16559,0
2008-01-22,13.892,14.005,13.485,13.917,9837,0
2008-01-23,13.653,13.853,10.994,11.245,76834,0
2008-01-24,11.486,12.768,11.486,12.127,96256,0
2008-01-25,12.207,12.23,11.065,11.245,34497,0
2008-01-28,11.081,11.999,11.081,11.853,38225,0
2008-01-29,11.948,12.183,11.595,12.014,47195,0
2008-01-30,12.006,12.045,11.442,11.628,22042,0
2008-01-31,11.563,11.821,11.486,11.725,22913,0
2008-02-01,11.725,12.045,11.668,11.693,25190,0
2008-02-04,11.636,12.191,11.636,12.119,20797,0
2008-02-05,12.094,12.335,12.079,12.272,10337,0
2008-02-06,12.094,12.14,12.014,12.022,12076,0
2008-02-07,11.859,12.946,11.859,12.158,62074,0
2008-02-08,12.449,12.623,12.222,12.423,33755,0
2008-02-11,12.833,12.833,12.286,12.409,24903,0
2008-02-12,12.327,12.487,12.286,12.449,56796,0
2008-02-13,12.342,12.728,12.342,12.641,12329,0
2008-02-14,12.737,13.001,12.68,12.768,7221,0
2008-02-15,12.856,12.856,12.457,12.495,4732,0
2008-02-19,12.487,13.074,12.358,12.56,14821,0
2008-02-20,12.554,12.68,12.511,12.632,27768,0
2008-02-21,12.712,13.107,12.712,12.768,8964,0
2008-02-22,12.872,12.872,12.335,12.495,11744,0
2008-02-25,12.071,12.801,12.071,12.432,11579,0
2008-02-26,12.768,12.993,12.614,12.979,16810,0
2008-02-27,12.897,13.372,12.897,13.348,7471,0
2008-02-28,13.356,13.698,13.356,13.668,5724,0
2008-02-29,13.733,14.005,13.644,14.005,21977,0
2008-03-03,13.778,13.778,13.098,13.676,18679,0
2008-03-04,13.573,13.804,13.05,13.716,12699,0
2008-03-05,13.627,13.668,13.555,13.597,4484,0
2008-03-06,13.516,13.58,13.001,13.001,12950,0
2008-03-07,12.312,13.372,12.312,13.187,10960,0
2008-03-10,13.33,13.926,13.265,13.733,25779,0
2008-03-11,13.751,13.869,13.733,13.772,29014,0
2008-03-12,13.926,14.455,13.861,14.197,33622,0
2008-03-13,14.181,14.697,14.085,14.414,30677,0
2008-03-14,14.879,15.241,13.966,14.977,26896,0
2008-03-17,14.938,15.163,14.543,14.968,25417,0
2008-03-18,14.952,15.194,14.463,14.879,29262,0
2008-03-19,15.033,15.05,14.471,14.864,27020,0
2008-03-20,15.082,15.096,14.102,14.888,44952,0
2008-03-24,14.656,15.171,14.206,15.171,32601,0
2008-03-25,15.171,16.054,15.146,15.657,38354,0
2008-03-26,15.299,15.911,15.178,15.694,30757,0
2008-03-27,15.861,16.006,15.249,15.876,29884,0
2008-03-28,15.605,15.997,15.385,15.724,12908,0
2008-03-31,15.724,15.724,14.858,15.452,32629,0
2008-04-01,15.377,15.452,15.249,15.281,25276,0
2008-04-02,14.576,15.649,14.576,15.257,14943,0
2008-04-03,15.299,15.362,15.194,15.257,14445,0
2008-04-04,15.082,15.362,15.065,15.325,3361,0
2008-04-07,15.369,15.641,15.369,15.548,15442,0
2008-04-08,15.498,15.635,15.498,15.635,8218,0
2008-04-09,15.506,15.588,15.506,15.54,4233,0
2008-04-10,15.58,15.773,15.58,15.739,4732,0
2008-04-11,15.621,15.748,15.612,15.694,7100,0
2008-04-14,15.694,15.861,15.257,15.257,16387,0
2008-04-15,15.458,15.956,14.858,15.428,14570,0
2008-04-16,15.428,15.548,15.428,15.458,13451,0
2008-04-17,15.571,15.571,15.385,15.54,21494,0
2008-04-18,15.58,15.58,15.475,15.563,6402,0
2008-04-21,15.163,15.58,15.033,15.571,24285,0
2008-04-22,15.58,15.657,15.532,15.649,8002,0
2008-04-23,15.764,15.812,15.458,15.748,12569,0
2008-04-24,15.506,15.756,15.428,15.676,9710,0
2008-04-25,15.635,15.782,15.635,15.667,8593,0
2008-04-28,15.834,15.834,15.272,15.548,12339,0
2008-04-29,15.532,15.571,15.515,15.515,4075,0
2008-04-30,15.571,15.782,15.571,15.649,17775,0
2008-05-01,15.657,17.314,15.657,16.679,77942,0
2008-05-02,15.685,17.097,15.685,16.969,28033,0
2008-05-05,16.599,17.282,16.183,16.301,32893,0
2008-05-06,16.309,16.969,16.19,16.464,22569,0
2008-05-07,16.55,17.754,16.343,17.306,29246,0
2008-05-08,17.419,17.579,16.937,17.138,15931,0
2008-05-09,16.993,17.17,16.464,16.624,41584,0
2008-05-12,17.282,17.282,16.824,17.048,26972,0
2008-05-13,17.209,17.602,17.209,17.363,8555,0
2008-05-14,17.41,17.489,16.824,17.202,41713,0
2008-05-15,17.297,17.573,16.824,17.402,55260,0
2008-05-16,17.266,17.548,17.065,17.513,29302,0
2008-05-19,17.627,18.589,17.363,18.134,38432,0
2008-05-20,17.941,18.149,17.836,18.142,19098,0
2008-05-21,17.699,18.27,17.699,17.853,18383,0
2008-05-22,17.924,18.47,17.924,18.47,11898,0
2008-05-23,18.19,18.67,17.683,17.941,16951,0
2008-05-27,18.213,18.622,17.924,18.173,42033,0
2008-05-28,18.632,18.767,18.511,18.589,18080,0
2008-05-29,18.711,19.078,18.31,18.404,38916,0
2008-05-30,18.622,18.759,18.076,18.294,15695,0
2008-06-02,18.391,19.065,18.213,19.056,12187,0
2008-06-03,18.937,19.138,18.334,18.679,27559,0
2008-06-04,18.542,18.711,17.602,17.726,34411,0
2008-06-05,17.949,17.949,17.106,17.202,18658,0
2008-06-06,17.202,17.667,16.864,17.114,21074,0
2008-06-09,17.09,17.46,16.969,17.186,23000,0
2008-06-10,17.144,17.266,17.144,17.179,6151,0
2008-06-11,16.986,17.233,16.824,17,8598,0
2008-06-12,16.784,17,16.726,16.896,19399,0
2008-06-13,16.993,17.595,16.904,17.46,8362,0
2008-06-16,17.46,18.173,17.444,17.958,23694,0
2008-06-17,17.899,18.278,17.862,18.11,14450,0
2008-06-18,18.11,18.11,17.595,18.005,11891,0
2008-06-19,17.82,18.02,17.69,17.988,15504,0
2008-06-20,18.005,18.318,17.862,18.117,19031,0
2008-06-23,18.404,18.589,18.005,18.55,21061,0
2008-06-24,18.632,19.026,18.511,18.744,19886,0
2008-06-25,18.767,18.897,18.236,18.236,12265,0
2008-06-26,18.228,18.228,17.726,17.754,12823,0
2008-06-27,17.667,18.228,17.217,18.228,20943,0
2008-06-30,18.632,19.113,18.535,19.105,22215,0
2008-07-01,18.47,19.065,18.22,18.914,13362,0
2008-07-02,19.026,19.078,16.726,16.815,49150,0
2008-07-03,16.801,17.065,16.664,16.726,51327,0
2008-07-07,16.413,16.528,16.229,16.447,18116,0
2008-07-08,16.528,16.784,16.486,16.784,17408,0
2008-07-09,17.121,17.836,17.121,17.667,8282,0
2008-07-10,17.505,17.667,17.451,17.627,1915,0
2008-07-11,17.258,17.65,17.186,17.602,5418,0
2008-07-14,17.627,17.643,17.297,17.402,13680,0
2008-07-15,17.274,17.371,16.855,16.904,14100,0
2008-07-16,16.574,16.952,16.574,16.873,8560,0
2008-07-17,17.161,17.65,17.018,17.635,13986,0
2008-07-18,17.314,17.667,17.266,17.579,7256,0
2008-07-21,17.274,17.667,17.179,17.548,9837,0
2008-07-22,17.539,17.539,17.121,17.378,3612,0
2008-07-23,17.619,17.667,17.564,17.667,7425,0
2008-07-24,17.61,17.65,16.528,16.864,12076,0
2008-07-25,17.073,17.402,16.873,16.92,25223,0
2008-07-28,16.767,16.864,16.759,16.801,12563,0
2008-07-29,16.977,16.977,16.537,16.55,40990,0
2008-07-30,16.413,17.073,16.413,16.977,25524,0
2008-07-31,16.704,18.165,16.704,18.165,29859,0
2008-08-01,18.198,18.759,18.11,18.535,6730,0
2008-08-04,18.382,18.55,18.067,18.535,25572,0
2008-08-05,18.542,18.792,18.326,18.357,6339,0
2008-08-06,18.244,18.244,17.557,17.966,9789,0
2008-08-07,17.748,17.795,17.25,17.579,12823,0
2008-08-08,17.444,17.513,16.704,17.513,9698,0
2008-08-11,17.708,18.511,17.708,17.988,8524,0
2008-08-12,18.35,19.16,18.302,18.622,18722,0
2008-08-13,18.479,18.807,18.102,18.102,56830,0
2008-08-14,18.19,18.253,17.428,18.253,6910,0
2008-08-15,18.382,18.382,16.882,17.106,59259,0
2008-08-18,17.233,17.779,17.09,17.65,21339,0
2008-08-19,17.748,18.462,17.451,17.451,54097,0
2008-08-20,17.29,18.093,17.025,17.106,18106,0
2008-08-21,17.152,17.444,17.025,17.097,16893,0
2008-08-22,17.392,18.213,17.194,18.213,17061,0
2008-08-25,18.55,19.441,18.55,19.131,36245,0
2008-08-26,19.283,19.594,18.906,19.555,13847,0
2008-08-27,19.827,20.238,19.49,20.197,24111,0
2008-08-28,20.476,21.023,20.157,20.84,31037,0
2008-08-29,20.881,21.104,20.823,21.081,10287,0
2008-09-02,21.28,22.864,21.192,22.728,102031,0
2008-09-03,22.88,22.887,21.987,22.299,33303,0
2008-09-04,22.124,22.156,21.201,21.475,30492,0
2008-09-05,20.847,21.119,20.76,20.928,8956,0
2008-09-08,21.835,21.835,20.463,20.84,19258,0
2008-09-09,20.606,21.507,20.413,21.209,17244,0
2008-09-10,20.391,21.523,20.391,21.192,14169,0
2008-09-11,21.177,21.394,20.823,20.991,11723,0
2008-09-12,20.068,20.068,18.261,18.278,37322,0
2008-09-15,17.065,17.129,15.676,15.98,32196,0
2008-09-16,15.185,16.464,15.185,16.212,18830,0
2008-09-17,15.299,16.037,15.299,15.901,26034,0
2008-09-18,15.861,15.861,15.154,15.333,26309,0
2008-09-19,15.333,15.941,15.333,15.941,21206,0
2008-09-22,16.175,16.238,15.748,15.901,14244,0
2008-09-23,15.657,16.287,15.657,15.861,18424,0
2008-09-24,15.861,15.861,15.58,15.58,5091,0
2008-09-25,15.612,15.861,15.605,15.79,5822,0
2008-09-26,10.842,15.612,10.842,15.404,10371,0
2008-09-29,15.154,15.241,13.772,14.93,29084,0
2008-09-30,14.864,15.043,14.455,14.8,28054,0
2008-10-01,14.639,14.864,14.446,14.864,10396,0
2008-10-02,15.22,17.579,15.22,15.657,38376,0
2008-10-03,15.657,15.702,15.588,15.702,17006,0
2008-10-06,15.515,15.588,11.534,12.102,32378,0
2008-10-07,12.045,12.263,8.0305,8.0305,79904,0
2008-10-08,7.637,10.987,7.637,10.439,107034,0
2008-10-09,10.744,11.115,9.4676,9.516,22683,0
2008-10-10,9.4992,9.812,8.8829,9.516,30783,0
2008-10-13,9.637,11.176,9.637,10.376,50574,0
2008-10-14,11.163,11.739,10.439,11.492,33967,0
2008-10-15,10.535,11.926,9.998,10.014,37880,0
2008-10-16,10.07,11.21,10.07,10.834,22452,0
2008-10-17,10.439,11.356,10.248,11.237,27840,0
2008-10-20,11.525,12.279,11.349,11.931,31045,0
2008-10-21,12.006,12.207,11.245,11.747,22917,0
2008-10-22,11.193,12.441,11.193,11.701,26932,0
2008-10-23,11.563,11.563,10.808,10.808,6849,0
2008-10-24,10.127,11.29,10.127,10.575,18658,0
2008-10-27,10.633,11.38,8.7297,8.7297,49222,0
2008-10-28,8.9875,9.3706,8.2716,8.8912,28646,0
2008-10-29,8.8413,9.637,8.5526,9.3706,48090,0
2008-10-30,9.2926,10.706,8.8986,10.127,42431,0
2008-10-31,10.031,11.403,10.031,11.403,25360,0
2008-11-03,11.442,11.442,10.76,10.897,20648,0
2008-11-04,11.21,11.305,10.472,11.305,15415,0
2008-11-05,11.268,11.268,10.248,10.738,18113,0
2008-11-06,10.61,11.05,10.047,10.351,39032,0
2008-11-07,10.593,11.403,10.335,10.97,67021,0
2008-11-10,10.888,10.994,10.408,10.97,16221,0
2008-11-11,10.857,11.123,10.744,11.081,13779,0
2008-11-12,11.237,11.259,10.327,10.76,25276,0
2008-11-13,10.808,11.603,10.752,11.603,9813,0
2008-11-14,11.58,12.045,11.356,11.419,18398,0
2008-11-17,11.395,11.419,10.206,11.073,8028,0
2008-11-18,11.073,11.081,10.552,11.073,16543,0
2008-11-19,11.563,11.563,10.327,10.327,8449,0
2008-11-20,10.318,11.123,9.856,10.439,32466,0
2008-11-21,9.982,10.857,9.982,10.144,41682,0
2008-11-24,10.118,10.648,10.118,10.648,7160,0
2008-11-25,10.602,10.874,10.198,10.401,13338,0
2008-11-26,10.504,12.037,10.504,12.037,19800,0
2008-11-28,12.053,12.457,12.022,12.457,2988,0
2008-12-01,11.645,12.449,11.486,12.183,12641,0
2008-12-02,12.2,12.441,12.2,12.272,20216,0
2008-12-03,12.286,13.098,12.286,13.083,13946,0
2008-12-04,12.801,13.033,12.753,12.849,5724,0
2008-12-05,12.905,12.905,12.657,12.737,10435,0
2008-12-08,12.928,13.531,12.913,13.38,22413,0
2008-12-09,13.394,13.676,12.971,13.137,13936,0
2008-12-10,13.187,13.356,11.948,12.279,24190,0
2008-12-11,12.312,12.441,12.133,12.214,12641,0
2008-12-12,12.127,12.207,11.895,12.158,14197,0
2008-12-15,12.127,12.247,12.006,12.045,2614,0
2008-12-16,12.449,12.81,12.432,12.432,9464,0
2008-12-17,12.449,13.009,12.449,13.009,6742,0
2008-12-18,13.091,13.091,12.818,12.954,4981,0
2008-12-19,13.001,13.179,12.928,12.928,3361,0
2008-12-22,12.457,12.695,12.457,12.607,5421,0
2008-12-23,12.623,12.649,12.449,12.495,12607,0
2008-12-24,12.511,12.577,12.511,12.577,1495,0
2008-12-26,12.487,12.928,12.487,12.81,2240,0
2008-12-29,12.695,12.728,12.374,12.457,9266,0
2008-12-30,12.457,12.737,12.457,12.721,1809,0
2008-12-31,12.577,12.928,12.463,12.928,5003,0
2009-01-02,12.928,13.042,12.801,12.921,2240,0
2009-01-05,12.913,13.05,12.728,13.05,7739,0
2009-01-06,12.921,13.05,12.849,12.985,9083,0
2009-01-07,13.042,13.065,12.913,12.921,4560,0
2009-01-08,12.649,13.042,12.649,13.042,6338,0
2009-01-09,13.05,13.05,12.849,12.993,3112,0
2009-01-12,12.88,13.009,12.649,12.649,5864,0
2009-01-13,12.753,12.753,12.649,12.649,8897,0
2009-01-14,12.649,12.768,12.449,12.487,8964,0
2009-01-15,12.449,12.57,12.449,12.57,2916,0
2009-01-16,11.895,12.598,11.895,12.4,9618,0
2009-01-20,12.327,12.536,12.222,12.303,4968,0
2009-01-21,12.222,12.607,12.222,12.607,6745,0
2009-01-22,12.527,12.527,12.045,12.045,7795,0
2009-01-23,12.079,12.449,12.045,12.127,10966,0
2009-01-26,13.098,13.098,12.045,12.207,7100,0
2009-01-27,12.423,12.423,12.045,12.149,4607,0
2009-01-28,12.623,12.623,12.166,12.166,3859,0
2009-01-29,12.166,12.392,12.166,12.183,7619,0
2009-01-30,12.214,12.214,12.079,12.079,2738,0
2009-02-02,12.079,12.238,11.274,11.274,14625,0
2009-02-03,10.97,11.259,10.679,10.921,11325,0
2009-02-04,10.874,10.954,10.439,10.913,8459,0
2009-02-05,10.706,11.245,10.679,11.245,10549,0
2009-02-06,11.324,11.324,10.575,10.641,16556,0
2009-02-09,10.679,10.679,10.151,10.206,18673,0
2009-02-10,10.118,10.118,9.2423,9.316,16354,0
2009-02-11,9.316,9.316,8.5685,9.1546,16828,0
2009-02-12,8.9949,9.0905,8.8745,9.0905,5105,0
2009-02-13,9.0992,9.276,8.946,9.276,1995,0
2009-02-17,9.3374,9.3794,8.512,9.1546,21303,0
2009-02-18,8.8337,8.9949,8.5924,8.8337,27003,0
2009-02-19,9.2346,9.2346,8.6258,8.6258,5181,0
2009-02-20,8.512,8.512,8.1429,8.1509,7146,0
2009-02-23,8.1509,8.1509,7.3157,7.3481,17318,0
2009-02-24,7.5326,7.637,6.4807,6.4807,55401,0
2009-02-25,6.4807,6.4807,6.1513,6.256,29977,0
2009-02-26,6.4646,6.4646,6.1593,6.2641,23226,0
2009-02-27,6.2641,6.2641,5.6936,5.7018,23286,0
2009-03-02,5.3645,5.766,5.3001,5.3001,25623,0
2009-03-03,5.1638,5.3804,4.9227,4.9311,25603,0
2009-03-04,5.0192,5.3083,4.8424,5.1235,15938,0
2009-03-05,4.9869,5.0192,4.8502,4.8828,9184,0
2009-03-06,4.698,4.8502,4.4969,4.4969,28693,0
2009-03-09,4.4969,4.5933,4.2563,4.3124,11893,0
2009-03-10,4.8185,4.8185,4.4889,4.6419,28391,0
2009-03-11,4.6497,4.8583,4.6497,4.8263,22413,0
2009-03-12,4.8185,4.9869,4.73,4.8502,40367,0
2009-03-13,4.8502,4.9389,4.8185,4.8185,27581,0
2009-03-16,4.9549,4.9869,4.8185,4.8185,34000,0
2009-03-17,4.8828,4.8905,4.7703,4.7861,29433,0
2009-03-18,4.7783,4.9951,4.6578,4.762,46762,0
2009-03-19,4.8987,5.0995,4.6578,4.6578,55838,0
2009-03-20,4.73,5.0995,4.73,5.0995,30690,0
2009-03-23,5.075,5.5332,4.9148,5.3243,57728,0
2009-03-24,5.2762,5.4365,5.0674,5.1235,12329,0
2009-03-25,5.0433,5.501,5.0433,5.4287,35184,0
2009-03-26,5.5972,5.7498,5.3886,5.5412,27893,0
2009-03-27,5.605,5.7419,5.5171,5.605,33759,0
2009-03-30,5.5814,5.605,4.8583,4.8583,61920,0
2009-03-31,5.0272,5.0914,4.9065,5.0192,23094,0
2009-04-01,5.0031,5.011,4.8263,5.011,13821,0
2009-04-02,5.3083,5.9105,5.2519,5.7018,43074,0
2009-04-03,5.5893,6.2396,5.5893,5.9348,11915,0
2009-04-06,6.0069,6.3281,5.79,6.071,6916,0
2009-04-07,6.0472,6.5451,5.8863,6.5451,22042,0
2009-04-08,6.039,6.7858,6.031,6.1274,27922,0
2009-04-09,6.2396,6.5046,6.1836,6.4164,21394,0
2009-04-13,6.3043,6.5931,6.3043,6.4889,44327,0
2009-04-14,6.5689,6.6252,6.4002,6.4646,22287,0
2009-04-15,6.5451,6.6333,6.4725,6.5208,19636,0
2009-04-16,6.6252,6.6252,6.5046,6.5931,17359,0
2009-04-17,6.071,7.2838,5.7018,7.2838,28468,0
2009-04-20,7.3481,7.3481,6.5046,6.6252,18376,0
2009-04-21,6.6252,7.107,6.553,6.9945,11987,0
2009-04-22,7.0267,7.5808,7.0267,7.5247,11884,0
2009-04-23,7.4442,8.3838,7.4442,8.3276,25124,0
2009-04-24,8.4242,8.4242,7.8298,7.8379,16502,0
2009-04-27,7.9183,7.9903,7.6612,7.7495,8527,0
2009-04-28,7.629,7.6689,7.2276,7.4685,9089,0
2009-04-29,7.3883,7.8779,7.3237,7.8779,11529,0
2009-04-30,8.2073,8.416,8.1509,8.2232,13415,0
2009-05-01,8.2151,8.3918,8.1992,8.3918,4592,0
2009-05-04,8.3918,8.7629,8.3117,8.5281,15692,0
2009-05-05,8.4479,9.0175,8.2316,8.7851,9173,0
2009-05-06,8.7851,9.026,8.5281,8.7768,20876,0
2009-05-07,9.1709,9.1709,7.9103,7.9103,29106,0
2009-05-08,7.8702,8.0466,7.629,7.8218,19582,0
2009-05-11,7.8702,7.9665,7.8702,7.9262,8584,0
2009-05-12,7.9262,7.9423,7.7095,7.8459,5269,0
2009-05-13,7.7818,7.8056,7.4927,7.5247,7445,0
2009-05-14,7.3883,7.3883,7.2276,7.2276,21347,0
2009-05-15,7.4603,7.4603,6.9543,7.043,34820,0
2009-05-18,7.2114,7.7416,6.9786,7.1313,9071,0
2009-05-19,7.0829,7.1313,6.9945,7.091,15545,0
2009-05-20,7.2035,7.3883,7.107,7.1313,30709,0
2009-05-21,6.5208,6.9543,6.513,6.553,26568,0
2009-05-22,6.6653,6.802,6.5609,6.7136,15345,0
2009-05-26,6.7136,7.1313,6.7136,7.099,7346,0
2009-05-27,7.067,7.3883,6.9543,7.091,10499,0
2009-05-28,7.2193,7.2193,7.0029,7.067,8303,0
2009-05-29,6.9945,7.2276,6.9225,6.9225,12606,0
2009-06-01,6.9543,7.107,6.5689,6.5773,27438,0
2009-06-02,7.0749,7.0749,6.4968,6.4968,30684,0
2009-06-03,6.4245,6.4889,5.999,6.2317,33803,0
2009-06-04,6.2238,6.7858,6.1593,6.3605,21357,0
2009-06-05,6.6092,6.8984,6.5931,6.8984,11480,0
2009-06-08,6.9945,7.0507,6.7215,6.7777,17774,0
2009-06-09,6.6009,6.6413,6.4646,6.529,20711,0
2009-06-10,6.529,6.529,6.1996,6.2076,28070,0
2009-06-11,6.1836,6.296,6.1433,6.1836,11828,0
2009-06-12,6.2238,6.256,6.0795,6.1513,16344,0
2009-06-15,6.1031,6.1031,5.9184,5.9348,12867,0
2009-06-16,5.8945,6.0549,5.8945,5.8945,15082,0
2009-06-17,5.8945,5.8945,5.7419,5.8863,26981,0
2009-06-18,5.9427,6.071,5.8624,5.8945,11772,0
2009-06-19,5.9105,5.9105,5.8222,5.8542,5086,0
2009-06-22,5.8624,5.9265,5.6214,5.6214,17162,0
2009-06-23,5.6376,5.8863,5.525,5.525,40406,0
2009-06-24,5.6214,5.6214,5.3163,5.3804,43155,0
2009-06-25,5.557,5.5651,5.2359,5.4046,22835,0
2009-06-26,5.5091,5.5332,5.3001,5.3001,23591,0
2009-06-29,5.3645,5.4607,5.2601,5.3163,24144,0
2009-06-30,5.4287,6.1836,5.4205,5.4607,30194,0
2009-07-01,5.5412,5.8624,5.5412,5.605,30597,0
2009-07-02,5.5814,5.7257,5.525,5.5412,19022,0
2009-07-06,5.5732,5.5893,5.3886,5.4929,13951,0
2009-07-07,5.4125,5.5732,5.3804,5.4046,13009,0
2009-07-08,5.4448,5.6293,5.4365,5.525,9818,0
2009-07-09,5.7177,5.7257,5.4287,5.525,14434,0
2009-07-10,5.5412,5.5732,5.4448,5.4607,9340,0
2009-07-13,5.5732,5.7257,5.5732,5.7018,18895,0
2009-07-14,5.5651,5.8624,5.5651,5.6214,40100,0
2009-07-15,5.6214,5.9586,5.6214,5.6857,58120,0
2009-07-16,5.8945,6.6893,5.8945,6.1996,56127,0
2009-07-17,6.3683,6.6252,6.2076,6.3522,45751,0
2009-07-20,6.529,6.6333,6.3441,6.3441,36594,0
2009-07-21,6.3522,6.4725,6.3522,6.3522,11678,0
2009-07-22,6.4325,6.6735,6.3441,6.4245,33587,0
2009-07-23,6.4245,6.6252,6.3843,6.4807,42061,0
2009-07-24,6.4002,6.4164,5.8461,5.999,35488,0
2009-07-27,6.3441,6.4245,6.0472,6.4245,36005,0
2009-07-28,6.4002,6.5609,6.3843,6.3924,67022,0
2009-07-29,6.4404,6.5046,6.3843,6.3843,34854,0
2009-07-30,6.071,6.7376,6.031,6.6252,35302,0
2009-07-31,6.6974,7.0829,6.6974,6.9543,30480,0
2009-08-03,7.091,7.1313,6.9384,7.043,19407,0
2009-08-04,7.107,7.2998,6.8821,7.2998,16798,0
2009-08-05,7.3481,7.8136,7.1231,7.629,35413,0
2009-08-06,7.7495,7.7495,7.2676,7.396,21622,0
2009-08-07,7.5004,7.7818,7.396,7.5489,19503,0
2009-08-10,7.6048,7.6774,7.5647,7.6211,5724,0
2009-08-11,7.6852,7.8056,7.557,7.5728,10125,0
2009-08-12,7.5406,7.6132,7.4764,7.6132,5793,0
2009-08-13,7.5247,7.6531,7.3883,7.4524,20673,0
2009-08-14,7.4524,7.4524,7.2276,7.2276,15645,0
2009-08-17,6.9705,7.099,6.8179,6.9064,20230,0
2009-08-18,6.9465,7.155,6.7376,6.8661,16812,0
2009-08-19,6.8502,7.3157,6.8502,7.3157,13045,0
2009-08-20,7.396,7.629,7.364,7.5326,17951,0
2009-08-21,7.557,7.557,7.3722,7.3883,2520,0
2009-08-24,7.5084,7.5166,6.9543,7.1473,27135,0
2009-08-25,7.5887,7.5887,7.1875,7.3562,14164,0
2009-08-26,7.4041,7.8056,7.4041,7.7495,16590,0
2009-08-27,7.7254,7.7254,7.4685,7.5971,8718,0
2009-08-28,7.2515,7.6774,7.2515,7.6211,8061,0
2009-08-31,7.6531,7.7095,7.5887,7.6211,7346,0
2009-09-01,7.629,7.7095,7.5247,7.5728,11360,0
2009-09-02,7.4524,7.7737,7.4524,7.7095,31192,0
2009-09-03,7.7176,7.8702,7.5887,7.8702,16753,0
2009-09-04,7.7737,8.0547,7.6774,8.0305,23019,0
2009-09-08,8.167,8.9791,8.0305,8.6482,40506,0
2009-09-09,8.6326,8.7691,8.2073,8.5526,40697,0
2009-09-10,8.5685,8.7134,8.167,8.6886,9089,0
2009-09-11,8.6326,8.7691,8.4891,8.6398,14369,0
2009-09-14,8.5924,8.5924,8.3681,8.432,6110,0
2009-09-15,8.376,8.512,8.0785,8.2395,14949,0
2009-09-16,8.1992,8.3196,8.0386,8.3196,6446,0
2009-09-17,8.3516,8.5764,8.2556,8.4718,7195,0
2009-09-18,8.5042,8.7048,8.2796,8.3117,24435,0
2009-09-21,8.3117,8.6726,8.2073,8.4479,16426,0
2009-09-22,8.432,8.432,8.3117,8.3681,4196,0
2009-09-23,8.416,8.5526,8.416,8.5362,5991,0
2009-09-24,8.512,8.7545,8.464,8.6326,20892,0
2009-09-25,8.6809,8.738,7.4927,7.7176,42023,0
2009-09-28,8.1187,8.1187,7.8298,7.8459,16825,0
2009-09-29,7.8379,8.5442,7.4685,8.3276,41713,0
2009-09-30,8.2796,8.4971,7.8218,8.3516,17771,0
2009-10-01,8.376,8.376,7.9342,8.0224,12669,0
2009-10-02,7.8779,8.1187,7.629,8.0386,23670,0
2009-10-05,8.0305,8.512,8.0305,8.2956,12349,0
2009-10-06,8.2395,8.5685,8.0386,8.4558,7131,0
2009-10-07,8.3598,8.5042,8.2796,8.3838,8960,0
2009-10-08,8.3918,8.4399,8.2316,8.3516,7083,0
2009-10-09,8.3598,8.5362,8.2716,8.5281,10495,0
2009-10-12,8.6258,8.6258,8.3276,8.5685,6742,0
2009-10-13,8.416,8.6326,8.1912,8.6005,9459,0
2009-10-14,9.0667,9.0667,8.5042,8.7768,7999,0
2009-10-15,8.7768,8.9545,8.5764,8.6564,28603,0
2009-10-16,8.8172,8.8172,8.5442,8.5924,5255,0
2009-10-19,8.5854,8.8912,8.1187,8.8829,19034,0
2009-10-20,8.9621,9.3886,8.6886,8.738,32058,0
2009-10-21,8.6326,9.2346,8.5281,9.1546,21885,0
2009-10-22,9.219,9.3004,8.9376,9.219,12569,0
2009-10-23,9.2113,9.437,9.2113,9.4123,9998,0
2009-10-26,9.3248,9.3886,8.9127,9.2346,23675,0
2009-10-27,9.2113,9.2113,8.738,8.9053,11312,0
2009-10-28,8.8413,8.866,8.4971,8.5526,11496,0
2009-10-29,8.6326,8.7048,8.3918,8.3918,7179,0
2009-10-30,8.2316,8.4399,8.2316,8.2316,15160,0
2009-11-02,8.2316,8.2395,7.9022,8.0785,5749,0
2009-11-03,7.5887,7.9022,7.4603,7.9022,14530,0
2009-11-04,7.6132,8.1429,7.4927,8.1187,14012,0
2009-11-05,7.9985,8.4802,7.9985,8.0466,9016,0
2009-11-06,8.1187,8.3357,8.1187,8.2796,5724,0
2009-11-09,8.2232,8.6326,8.2232,8.4891,8509,0
2009-11-10,8.4242,8.4242,8.2232,8.2796,2865,0
2009-11-11,8.2796,8.2796,7.9903,8.0867,9385,0
2009-11-12,8.0305,8.0386,7.9183,8.0305,13101,0
2009-11-13,8.0224,8.159,8.0067,8.0305,4484,0
2009-11-16,8.0145,8.0386,7.7095,7.9903,27867,0
2009-11-17,7.9584,8.7134,7.7574,8.1029,88419,0
2009-11-18,8.3516,8.3516,7.8379,8.0547,59131,0
2009-11-19,8.0305,8.0305,7.7095,7.8298,8127,0
2009-11-20,7.8136,8.0627,7.7495,8.0627,2999,0
2009-11-23,8.0627,8.2316,7.8298,8.2316,16140,0
2009-11-24,8.2073,8.2474,7.9502,8.2474,5381,0
2009-11-25,8.376,8.376,8.0224,8.3516,6148,0
2009-11-27,8.159,8.3117,8.1029,8.111,2899,0
2009-11-30,8.0547,8.1509,7.5489,7.5647,4899,0
2009-12-01,8.0305,8.0305,7.5647,7.6689,20748,0
2009-12-02,7.629,7.637,7.3562,7.4205,20239,0
2009-12-03,7.4285,8.0305,7.3237,7.3237,22158,0
2009-12-04,7.4205,7.8702,7.34,7.7416,18663,0
2009-12-07,7.6852,7.8459,7.2276,7.5326,22740,0
2009-12-08,7.3237,7.5004,7.3237,7.4442,8332,0
2009-12-09,7.4205,7.557,7.3722,7.5004,2871,0
2009-12-10,7.4685,7.5406,7.3722,7.3722,14242,0
2009-12-11,7.4041,7.5084,7.3722,7.5084,8094,0
2009-12-14,7.8537,7.8537,7.1793,7.2676,17670,0
2009-12-15,7.2356,7.4685,7.2276,7.2676,8534,0
2009-12-16,7.2515,7.2515,6.9064,6.9303,9782,0
2009-12-17,6.9465,7.0507,6.9064,7.0029,24481,0
2009-12-18,6.9465,7.0107,6.8502,6.8502,7170,0
2009-12-21,6.9384,6.9865,6.8661,6.9705,13294,0
2009-12-22,7.0267,7.0267,6.8502,6.9142,6625,0
2009-12-23,7.059,7.34,6.9064,7.34,34711,0
2009-12-24,7.2515,7.3562,7.2515,7.3237,6228,0
2009-12-28,7.2276,7.3883,7.2276,7.3883,4407,0
2009-12-29,7.3722,7.4041,7.2595,7.3078,17255,0
2009-12-30,7.4123,7.4123,7.0188,7.2193,61489,0
2009-12-31,7.1955,7.5166,7.0749,7.0749,38285,0
2010-01-04,7.2114,7.637,7.1313,7.5887,16437,0
2010-01-05,7.629,8.1187,7.629,8.0547,10338,0
2010-01-06,8.0547,8.3196,8.0305,8.3196,27530,0
2010-01-07,8.2796,8.5854,8.2073,8.5203,25774,0
2010-01-08,8.4558,8.512,8.0224,8.1912,11538,0
2010-01-11,8.3276,8.6177,8.2873,8.4971,14292,0
2010-01-12,8.432,8.4718,8.3516,8.3838,10582,0
2010-01-13,8.6085,8.6085,8.2316,8.2316,13636,0
2010-01-14,8.2796,8.2796,7.9262,7.9744,15627,0
2010-01-15,7.9342,8.2634,7.7095,8.1912,14225,0
2010-01-19,8.2232,8.4242,8.1429,8.2316,11953,0
2010-01-20,8.0867,8.3035,7.9103,8.159,29223,0
2010-01-21,8.111,8.1509,7.7254,7.7254,5939,0
2010-01-22,7.8056,7.9903,7.7737,7.7737,3992,0
2010-01-25,7.8136,8.135,7.7974,8.135,7352,0
2010-01-26,7.9744,8.1187,7.9342,7.9985,10948,0
2010-01-27,7.9903,8.1509,7.8459,7.9262,16590,0
2010-01-28,7.9183,8.1269,7.7974,8.0466,29985,0
2010-01-29,8.0305,8.0305,7.7974,7.8136,9275,0
2010-02-01,7.7254,7.9584,7.7254,7.8218,10720,0
2010-02-02,7.8702,8.0067,7.8702,7.9502,6610,0
2010-02-03,7.9584,8.1187,7.7176,7.7495,8974,0
2010-02-04,7.7254,7.8218,7.6774,7.7176,12053,0
2010-02-05,7.6689,7.7416,7.3722,7.7254,31065,0
2010-02-08,7.6934,7.9502,7.6453,7.8702,23255,0
2010-02-09,7.9502,7.9502,7.7656,7.8218,9591,0
2010-02-10,7.7416,7.9103,7.6934,7.8298,14432,0
2010-02-11,7.7974,7.9584,7.7095,7.9584,9815,0
2010-02-12,7.8779,8.3435,7.8298,8.0386,27790,0
2010-02-16,8.0305,8.3196,8.0305,8.2073,8271,0
2010-02-17,8.2316,8.3918,8.0386,8.3598,35769,0
2010-02-18,8.432,8.5203,8.2956,8.3681,41308,0
2010-02-19,8.2956,8.8337,8.2151,8.5685,25931,0
2010-02-22,8.5281,9.0752,8.5281,8.7851,29021,0
2010-02-23,8.7207,8.9621,8.7207,8.9291,9964,0
2010-02-24,8.8337,8.9706,8.8337,8.866,5461,0
2010-02-25,8.7933,8.7933,8.5604,8.6085,3057,0
2010-02-26,8.5604,9.0992,8.432,8.7933,39370,0
2010-03-01,8.8413,8.9053,8.3516,8.5203,13946,0
2010-03-02,8.4718,8.4718,8.0466,8.2395,12383,0
2010-03-03,8.3516,8.7768,8.2151,8.7768,27200,0
2010-03-04,8.7545,8.9949,8.7545,8.9949,14214,0
2010-03-05,8.9949,9.0421,8.8745,9.0421,9529,0
2010-03-08,9.0581,9.2346,9.0581,9.2346,8542,0
2010-03-09,9.3638,9.3638,9.1546,9.2848,10343,0
2010-03-10,9.1949,9.316,9.1546,9.3004,19841,0
2010-03-11,9.2346,9.3706,9.2346,9.2848,9714,0
2010-03-12,9.251,9.3472,9.1059,9.2113,9900,0
2010-03-15,9.1384,9.1795,8.9706,9.0421,8527,0
2010-03-16,9.0336,9.0336,8.4479,8.4891,10852,0
2010-03-17,8.5526,8.5526,8.0949,8.3357,22956,0
2010-03-18,8.3035,8.376,8.0386,8.0627,11643,0
2010-03-19,8.1509,8.2634,8.0067,8.1912,29694,0
2010-03-22,8.0067,8.1187,7.8056,8.0707,6723,0
2010-03-23,8.0067,8.167,8.0067,8.111,7598,0
2010-03-24,8.0867,8.2232,8.0224,8.1992,6920,0
2010-03-25,8.1509,8.6326,8.111,8.432,20523,0
2010-03-26,8.3276,8.6809,8.3276,8.3276,6794,0
2010-03-29,8.4,8.4,8.0305,8.0305,14932,0
2010-03-30,8.1429,8.1992,8.0785,8.0785,4907,0
2010-03-31,8.0305,8.3516,8.0305,8.3117,9001,0
2010-04-01,8.3117,8.3196,8.1992,8.2716,2646,0
2010-04-05,8.1992,8.866,8.159,8.6564,29811,0
2010-04-06,8.5764,8.6564,8.3838,8.4718,3606,0
2010-04-07,8.159,8.4,8.159,8.2395,10623,0
2010-04-08,8.1912,8.3838,8.1912,8.3838,2430,0
2010-04-09,8.3196,8.4718,8.1832,8.4718,9112,0
2010-04-12,8.3357,8.6886,8.3357,8.6326,9525,0
2010-04-13,8.512,8.6177,8.4802,8.5042,8167,0
2010-04-14,8.5042,9.1154,8.5042,9.0336,19600,0
2010-04-15,8.9949,9.1546,8.866,9.0175,5600,0
2010-04-16,8.946,8.9545,8.6809,8.8986,2935,0
2010-04-19,8.4,8.8337,8.4,8.7463,3204,0
2010-04-20,8.8089,8.8089,8.4399,8.4971,11801,0
2010-04-21,8.4558,8.6258,8.4558,8.6085,3349,0
2010-04-22,8.5924,8.7545,8.5924,8.7545,3303,0
2010-04-23,8.4594,9.0326,8.4594,9.0326,10214,0
2010-04-26,9.0992,9.4123,9.0992,9.3248,21253,0
2010-04-27,9.4439,9.4439,8.6482,8.8577,16813,0
2010-04-28,9.0667,9.3794,9.0667,9.3794,12669,0
2010-04-29,9.4212,9.629,9.2346,9.4844,16252,0
2010-04-30,9.4844,9.629,9.2346,9.276,16154,0
2010-05-03,9.1871,9.982,9.1871,9.892,18614,0
2010-05-04,9.82,9.838,9.2113,9.533,22421,0
2010-05-05,9.3638,9.82,9.355,9.82,12872,0
2010-05-06,9.3965,10.085,9.3965,9.612,27107,0
2010-05-07,9.4755,9.589,9.026,9.0336,5470,0
2010-05-10,8.1029,9.4123,7.9342,9.3794,19859,0
2010-05-11,9.3794,9.637,8.9875,9.629,16838,0
2010-05-12,9.58,9.637,9.2346,9.557,12890,0
2010-05-13,9.4755,9.4933,9.0667,9.1154,15158,0
2010-05-14,9.0336,9.2346,8.921,9.1546,3735,0
2010-05-17,9.0023,9.146,9.0023,9.1307,8468,0
2010-05-18,8.9875,9.316,8.9875,9.1546,12119,0
2010-05-19,9.0496,9.2597,8.7851,8.9621,8964,0
2010-05-20,8.8413,8.921,8.3516,8.416,9527,0
2010-05-21,8.0949,8.416,6.3683,8.111,41637,0
2010-05-24,7.9423,8.175,7.9423,7.9744,11398,0
2010-05-25,7.6612,7.7495,7.4685,7.629,24230,0
2010-05-26,7.5728,7.9342,7.5489,7.5489,13018,0
2010-05-27,7.5971,7.9824,7.5971,7.9665,16238,0
2010-05-28,7.8459,7.9103,7.6612,7.6612,3735,0
2010-06-01,7.629,8.2716,7.5808,7.8056,10087,0
2010-06-02,7.8862,8.0145,7.8298,7.9342,4484,0
2010-06-03,7.9423,7.9985,7.8136,7.8379,10386,0
2010-06-04,7.8702,7.9584,7.8702,7.9584,1743,0
2010-06-07,7.8779,7.9584,7.6774,7.6774,6321,0
2010-06-08,7.6048,7.7176,7.4363,7.5166,12016,0
2010-06-09,7.5247,7.5247,7.067,7.4285,35464,0
2010-06-10,7.4285,7.7333,7.4285,7.5808,3536,0
2010-06-11,7.6612,7.894,7.5808,7.894,4439,0
2010-06-14,7.8702,7.9423,7.7013,7.7013,5601,0
2010-06-15,7.862,8.111,7.862,8.111,3492,0
2010-06-16,7.9903,8.0466,7.5971,7.6774,8744,0
2010-06-17,7.629,7.6689,7.5004,7.637,3634,0
2010-06-18,7.5971,7.6211,7.4603,7.4603,7471,0
2010-06-21,7.5406,7.8379,7.5406,7.7495,6723,0
2010-06-22,7.7495,7.7495,7.5728,7.5728,996,0
2010-06-23,7.4927,7.5084,7.3883,7.4205,6274,0
2010-06-24,7.3883,7.5166,7.1955,7.5084,12394,0
2010-06-25,7.5971,7.6774,7.5166,7.6132,4298,0
2010-06-28,7.7254,7.7737,7.5084,7.7176,12390,0
2010-06-29,7.6453,7.6531,7.4285,7.5489,3985,0
2010-06-30,7.5125,7.7243,7.5125,7.651,4167,0
2010-07-01,7.5887,7.5887,7.059,7.2276,19740,0
2010-07-02,7.1955,7.2676,6.9064,6.9865,9918,0
2010-07-06,7.1473,7.4363,7.1473,7.1633,21648,0
2010-07-07,7.1473,7.1715,6.9064,7.107,8343,0
2010-07-08,7.1715,7.1955,7.1231,7.1955,3973,0
2010-07-09,7.1473,7.2276,7.1473,7.1875,1385,0
2010-07-12,7.043,7.3157,7.043,7.2756,1935,0
2010-07-13,7.2515,7.4685,7.099,7.4285,3528,0
2010-07-14,7.364,7.6531,7.364,7.4764,2240,0
2010-07-15,7.4285,7.557,7.4285,7.5489,1995,0
2010-07-16,7.5247,7.5247,7.3883,7.3883,2256,0
2010-07-20,7.332,7.332,7.1875,7.2676,8094,0
2010-07-21,7.2436,7.2595,7.2276,7.2276,1531,0
2010-07-22,7.2276,7.6852,7.2276,7.6852,6902,0
2010-07-23,7.7176,7.7818,7.7176,7.7818,1867,0
2010-07-26,7.7495,7.8459,7.7495,7.7895,2559,0
2010-07-27,7.8702,7.8862,7.7176,7.7176,1807,0
2010-07-28,7.7254,7.7818,7.7254,7.7818,374,0
2010-07-29,7.7176,7.8136,7.637,7.6531,4860,0
2010-07-30,7.6612,7.8056,7.5728,7.629,4340,0
2010-08-02,7.6689,7.7818,7.6048,7.7095,2176,0
2010-08-03,7.6852,7.7416,7.637,7.7416,4233,0
2010-08-04,7.6689,7.7416,7.5489,7.5647,3112,0
2010-08-05,7.6453,7.9022,7.6453,7.9022,14842,0
2010-08-06,7.894,7.894,7.7095,7.7095,2009,0
2010-08-09,7.7416,7.7416,7.7416,7.7416,374,0
2010-08-10,7.7095,7.9022,7.629,7.9022,6478,0
2010-08-11,7.862,7.862,7.4685,7.4685,3420,0
2010-08-12,7.7095,7.7176,7.1875,7.1955,15043,0
2010-08-13,7.2756,7.364,7.0267,7.3481,13804,0
2010-08-16,7.3481,7.3562,7.2595,7.3481,4233,0
2010-08-17,7.2838,7.3078,7.067,7.3078,13059,0
2010-08-18,7.2193,7.396,7.059,7.396,14477,0
2010-08-19,7.4041,7.4205,7.3157,7.3883,4313,0
2010-08-20,7.3481,7.7176,7.34,7.6689,4873,0
2010-08-23,7.7495,7.8702,7.4764,7.4764,7906,0
2010-08-24,7.2998,7.2998,7.2676,7.2676,1559,0
2010-08-25,7.2114,7.2114,7.0267,7.0347,4235,0
2010-08-26,7.0347,7.1633,6.9303,6.9465,5987,0
2010-08-27,7.0267,7.2356,7.0267,7.2193,22353,0
2010-08-30,7.1391,7.1391,7.0829,7.1313,2737,0
2010-08-31,7.2232,7.2309,7.199,7.199,2038,0
2010-09-01,7.2756,7.4764,7.107,7.3722,17241,0
2010-09-02,7.3883,7.5406,7.043,7.155,14251,0
2010-09-03,7.4442,7.4845,7.38,7.3883,14821,0
2010-09-07,7.4041,7.4041,7.0749,7.0749,14667,0
2010-09-08,7.067,7.067,7.0347,7.0347,1374,0
2010-09-09,6.9225,7.099,6.9225,7.099,13135,0
2010-09-10,7.1715,7.2436,7.1715,7.2436,12795,0
2010-09-13,7.2193,7.4442,7.2193,7.3157,6478,0
2010-09-14,7.3722,7.4845,7.3481,7.4845,12578,0
2010-09-15,7.4603,7.629,7.3883,7.5004,11205,0
2010-09-16,7.5004,7.8702,7.3562,7.8702,15389,0
2010-09-17,7.7333,7.9022,7.4603,7.894,17140,0
2010-09-20,7.7737,7.9584,7.5326,7.9502,45871,0
2010-09-21,7.9423,8.3117,7.894,8.2556,11759,0
2010-09-22,8.2232,8.3276,7.8136,8.3117,21042,0
2010-09-23,8.2316,8.5526,8.1429,8.5526,31764,0
2010-09-24,8.512,8.5764,8.4242,8.5203,22256,0
2010-09-27,8.5685,8.8337,8.4971,8.6726,21815,0
2010-09-28,8.6326,8.6726,8.4399,8.4479,8006,0
2010-09-29,8.432,8.432,8.0466,8.0707,23417,0
2010-09-30,8.0309,8.4029,8.0309,8.3946,11911,0
2010-10-01,8.512,8.7933,8.408,8.6564,19727,0
2010-10-04,8.6886,8.8254,8.6726,8.7629,5861,0
2010-10-05,8.8089,9.0421,8.6398,8.7297,26106,0
2010-10-06,8.7545,8.7933,8.5042,8.5526,14670,0
2010-10-07,8.5604,8.5604,8.3196,8.5042,2865,0
2010-10-08,8.4802,8.5604,8.432,8.432,5861,0
2010-10-11,8.5281,8.9949,8.5281,8.8829,30532,0
2010-10-12,8.7851,8.7851,8.5854,8.6886,20188,0
2010-10-13,8.5924,8.8006,8.5924,8.738,27408,0
2010-10-14,8.7851,8.8493,8.738,8.7545,6470,0
2010-10-15,8.6809,9.0667,8.6809,9.0581,21753,0
2010-10-18,9.0336,9.3794,8.8337,9.316,39881,0
2010-10-19,9.1949,9.355,9.0752,9.276,27333,0
2010-10-20,9.2685,9.355,9.2268,9.355,18393,0
2010-10-21,9.3306,9.4212,9.3306,9.3886,20100,0
2010-10-22,9.3706,9.4212,9.3248,9.3794,5950,0
2010-10-25,9.4933,9.644,9.4123,9.4587,16262,0
2010-10-26,9.3965,9.612,9.3472,9.4676,39875,0
2010-10-27,9.4518,9.726,9.3306,9.4281,13096,0
2010-10-28,9.355,9.621,9.3004,9.3004,5321,0
2010-10-29,9.3082,9.548,9.2994,9.3638,12606,0
2010-11-01,9.516,9.661,9.4933,9.621,19609,0
2010-11-02,9.653,9.692,9.219,9.67,84405,0
2010-11-03,9.644,9.685,9.563,9.661,7657,0
2010-11-04,9.629,9.685,9.3248,9.4755,9809,0
2010-11-05,9.557,9.847,9.4439,9.812,21581,0
2010-11-08,9.865,9.899,9.637,9.892,16612,0
2010-11-09,9.796,9.899,9.757,9.872,11309,0
2010-11-10,9.88,9.899,9.653,9.872,38114,0
2010-11-11,9.685,9.88,9.685,9.88,6633,0
2010-11-12,9.796,10.023,9.653,9.653,20969,0
2010-11-15,9.637,9.774,9.637,9.692,15410,0
2010-11-16,9.653,9.653,9.316,9.58,14824,0
2010-11-17,9.4587,9.571,9.4212,9.4992,12709,0
2010-11-18,9.524,9.629,9.2113,9.3374,9153,0
2010-11-19,9.316,9.3248,9.0752,9.276,8516,0
2010-11-22,9.437,9.812,9.4281,9.716,37774,0
2010-11-23,9.796,9.796,9.637,9.733,23209,0
2010-11-24,9.917,9.917,9.637,9.685,7136,0
2010-11-26,9.644,9.716,9.644,9.644,1995,0
2010-11-29,9.637,9.7,9.4676,9.7,29204,0
2010-11-30,9.64,9.752,9.64,9.64,8461,0
2010-12-01,9.637,9.766,9.557,9.557,13877,0
2010-12-02,9.516,9.605,9.4844,9.4992,10063,0
2010-12-03,9.542,9.644,9.542,9.637,19554,0
2010-12-06,9.557,10.023,9.557,10.023,21396,0
2010-12-07,10.198,10.344,9.796,9.796,21233,0
2010-12-08,9.75,9.838,9.2926,9.355,22768,0
2010-12-09,9.4123,9.4518,8.7768,8.9053,16883,0
2010-12-10,8.9291,8.9791,8.8829,8.9376,7557,0
2010-12-13,9.026,9.1949,9.026,9.026,7772,0
2010-12-14,8.9053,8.9127,8.432,8.5042,20633,0
2010-12-15,8.5203,8.6886,8.5203,8.5281,4116,0
2010-12-16,8.4998,8.6931,8.4758,8.6691,6810,0
2010-12-17,8.9376,8.9376,8.6482,8.6482,12259,0
2010-12-20,8.7134,8.8829,8.7134,8.8745,4909,0
2010-12-21,8.9949,9.1949,8.9791,9.1307,6970,0
2010-12-22,9.2113,9.2346,9.0752,9.219,21708,0
2010-12-23,9.276,9.4212,9.1871,9.2685,11496,0
2010-12-27,9.3794,9.3794,9.2346,9.2848,4294,0
2010-12-28,9.3965,9.3965,9.2685,9.276,4013,0
2010-12-29,9.1911,9.273,9.1413,9.1586,10312,0
2010-12-30,9.314,9.551,9.314,9.4439,13651,0
2010-12-31,9.4439,9.553,9.3765,9.3765,5674,0
2011-01-03,9.4844,9.557,9.355,9.355,13651,0
2011-01-04,9.3374,9.4755,9.1384,9.355,18264,0
2011-01-05,9.4123,9.637,9.1871,9.516,21128,0
2011-01-06,9.524,9.757,9.4676,9.557,31595,0
2011-01-07,9.589,9.637,9.589,9.637,3157,0
2011-01-10,9.605,9.885,9.557,9.885,13564,0
2011-01-11,9.88,9.88,9.557,9.596,19327,0
2011-01-12,9.661,9.726,9.355,9.355,17539,0
2011-01-13,9.3965,9.892,9.3965,9.812,9988,0
2011-01-14,9.726,9.942,9.726,9.925,22154,0
2011-01-18,9.917,10.039,9.708,9.796,17020,0
2011-01-19,9.64,9.744,9.2346,9.3306,22045,0
2011-01-20,9.542,9.542,9.2346,9.4123,14927,0
2011-01-21,9.4755,9.605,9.4587,9.55,1867,0
2011-01-24,9.3638,9.678,9.3638,9.55,9752,0
2011-01-25,9.437,9.637,9.437,9.4844,2118,0
2011-01-26,9.437,9.637,9.437,9.4992,15299,0
2011-01-27,9.516,9.908,9.4676,9.692,49144,0
2011-01-28,9.766,9.774,9.516,9.605,15629,0
2011-01-31,9.651,10.049,9.651,10.049,20761,0
2011-02-01,10.167,10.239,9.998,10.191,17800,0
2011-02-02,10.127,10.794,10.127,10.715,28296,0
2011-02-03,10.654,10.671,10.495,10.602,11988,0
2011-02-04,10.521,10.744,10.415,10.633,15030,0
2011-02-07,10.543,11.05,10.439,10.97,24288,0
2011-02-08,10.842,11.202,10.842,10.93,22736,0
2011-02-09,10.954,10.954,10.521,10.768,13085,0
2011-02-10,10.568,11.206,10.568,11.127,11048,0
2011-02-11,11.073,11.073,10.842,10.938,9559,0
2011-02-14,10.921,10.921,10.816,10.881,4159,0
2011-02-15,10.801,10.921,10.641,10.768,4715,0
2011-02-16,10.842,10.842,10.648,10.76,11550,0
2011-02-18,11.135,11.369,10.868,11.166,31434,0
2011-02-22,11.123,11.123,10.561,10.768,13107,0
2011-02-23,10.641,10.768,10.401,10.401,5820,0
2011-02-24,10.447,10.447,9.847,9.88,11331,0
2011-02-25,9.888,9.954,9.867,9.929,6041,0
2011-02-28,10.014,10.633,10.014,10.453,12418,0
2011-03-01,10.503,10.552,10.422,10.43,995,0
2011-03-02,10.503,10.503,10.342,10.349,10571,0
2011-03-03,10.342,10.48,10.342,10.438,14958,0
2011-03-04,10.438,10.438,10.357,10.438,2430,0
2011-03-07,10.568,10.61,10.342,10.471,6854,0
2011-03-08,10.438,10.568,10.342,10.527,10968,0
2011-03-09,10.471,10.633,10.438,10.584,8284,0
2011-03-10,10.593,10.593,10.422,10.535,5625,0
2011-03-11,10.471,10.543,10.408,10.471,4749,0
2011-03-14,10.408,10.568,10.408,10.422,11581,0
2011-03-15,10.422,10.422,10.302,10.302,2873,0
2011-03-16,10.374,10.464,10.317,10.342,2605,0
2011-03-17,10.299,10.299,10.226,10.299,4246,0
2011-03-18,10.374,10.374,10.099,10.204,7588,0
2011-03-21,10.349,10.745,10.349,10.724,12420,0
2011-03-22,10.745,11.135,10.706,11.118,7435,0
2011-03-23,11.102,11.102,10.907,11.005,6623,0
2011-03-24,10.843,10.924,10.843,10.89,3404,0
2011-03-25,11.005,11.005,10.95,10.95,1342,0
2011-03-28,11.11,11.513,10.988,11.513,24565,0
2011-03-29,11.474,11.692,11.44,11.692,14780,0
2011-03-30,11.957,12.072,11.635,11.798,38259,0
2011-03-31,11.674,11.731,11.174,11.344,11397,0
2011-04-01,11.271,11.319,11.223,11.255,5686,0
2011-04-04,11.159,11.286,11.159,11.188,3365,0
2011-04-05,11.197,11.223,10.932,10.932,5745,0
2011-04-06,10.907,10.955,10.868,10.883,3471,0
2011-04-07,10.883,11.028,10.835,10.907,7018,0
2011-04-08,10.875,10.907,10.803,10.81,1733,0
2011-04-11,10.81,10.924,10.671,10.68,9338,0
2011-04-12,10.706,10.706,10.641,10.689,3745,0
2011-04-13,10.593,10.689,10.521,10.575,5762,0
2011-04-14,10.503,10.575,9.921,10.277,18501,0
2011-04-15,10.293,10.392,10.179,10.392,7971,0
2011-04-18,10.383,10.383,10.01,10.035,10282,0
2011-04-19,10.052,10.229,10.052,10.149,6544,0
2011-04-20,10.253,10.253,10.067,10.115,3964,0
2011-04-21,10.052,10.253,9.994,10.179,11091,0
2011-04-25,10.277,10.408,10.277,10.408,6686,0
2011-04-26,10.503,10.761,10.374,10.633,20945,0
2011-04-27,10.698,10.778,10.568,10.68,17707,0
2011-04-28,10.715,10.715,10.455,10.568,14400,0
2011-04-29,10.57,11.192,10.497,11.053,16186,0
2011-05-02,11.012,11.44,11.012,11.44,6386,0
2011-05-03,11.522,11.57,10.917,11.22,14784,0
2011-05-04,11.337,11.392,11.241,11.345,5489,0
2011-05-05,11.326,11.391,11.238,11.254,13884,0
2011-05-06,11.319,11.328,11.094,11.135,6063,0
2011-05-09,11.151,11.294,11.102,11.294,11301,0
2011-05-10,11.264,11.264,11.053,11.061,7392,0
2011-05-11,10.944,10.944,10.725,10.886,5808,0
2011-05-12,10.85,10.98,10.43,10.633,31869,0
2011-05-13,10.633,10.698,10.495,10.568,4164,0
2011-05-16,10.43,10.43,10.091,10.099,10847,0
2011-05-17,10.027,10.189,9.895,10.141,10093,0
2011-05-18,10.157,10.326,10.157,10.261,1733,0
2011-05-19,10.166,10.204,9.614,9.647,17845,0
2011-05-20,9.525,9.906,9.3052,9.737,18492,0
2011-05-23,9.8,9.8,9.573,9.614,5269,0
2011-05-24,9.647,9.681,9.607,9.664,3166,0
2011-05-25,9.664,9.895,9.664,9.832,8618,0
2011-05-26,9.816,9.85,9.72,9.808,7647,0
2011-05-27,9.761,10.064,9.703,9.997,7863,0
2011-05-31,10.055,10.154,10.023,10.023,13589,0
2011-06-01,10.075,10.141,9.816,9.824,16543,0
2011-06-02,9.801,9.906,9.77,9.834,4330,0
2011-06-03,9.778,9.997,9.778,9.89,8130,0
2011-06-06,10.006,10.047,9.711,9.761,10565,0
2011-06-07,9.745,9.752,9.695,9.752,3110,0
2011-06-08,9.786,9.786,9.597,9.631,10511,0
2011-06-09,9.597,9.597,9.3296,9.4587,5801,0
2011-06-10,9.437,9.4755,9.1499,9.1662,9756,0
2011-06-13,9.078,9.1029,8.921,8.921,10577,0
2011-06-14,8.9631,8.9715,8.8986,8.921,10797,0
2011-06-15,8.921,8.9949,8.6941,8.807,9189,0
2011-06-16,8.7516,8.8651,8.5468,8.5722,7194,0
2011-06-17,8.596,8.596,8.4409,8.5139,12245,0
2011-06-20,8.7106,8.7106,8.4576,8.4576,12248,0
2011-06-21,8.433,8.6211,8.433,8.596,5651,0
2011-06-22,8.596,8.6691,8.4908,8.5886,3158,0
2011-06-23,8.5722,8.8246,8.4576,8.6286,23450,0
2011-06-24,8.5139,8.6049,8.4498,8.555,20571,0
2011-06-27,8.6355,8.7106,8.4498,8.5228,15061,0
2011-06-28,8.5059,8.5802,8.4409,8.5139,12480,0
2011-06-29,8.5059,8.6211,8.4409,8.5228,7970,0
2011-06-30,8.4409,8.4488,8.3496,8.3496,19784,0
2011-07-01,8.2864,8.4739,8.2864,8.4659,10801,0
2011-07-05,8.4739,9.1748,8.4739,9.1586,14863,0
2011-07-06,9.1499,9.1499,9.0108,9.0856,4342,0
2011-07-07,9.06,9.2818,9.0108,9.1499,42170,0
2011-07-08,9.1499,9.2316,9.1499,9.1825,2276,0
2011-07-11,9.1825,9.2316,9.0695,9.2316,14283,0
2011-07-12,9.1259,9.4439,9.1259,9.2818,10531,0
2011-07-13,9.3687,9.3775,9.2384,9.3687,9313,0
2011-07-14,9.3775,9.778,9.3442,9.3687,25183,0
2011-07-15,9.543,9.543,9.3687,9.3876,5153,0
2011-07-18,9.4113,9.656,9.4113,9.582,11409,0
2011-07-19,9.564,10.039,9.564,9.975,32058,0
2011-07-20,10.064,10.064,9.941,9.965,14322,0
2011-07-21,9.981,10.177,9.981,10.014,17039,0
2011-07-22,9.981,10.177,9.915,9.997,4060,0
2011-07-25,9.981,10.177,9.981,10.177,15281,0
2011-07-26,10.171,10.467,10.139,10.376,18494,0
2011-07-27,10.406,10.699,10.355,10.552,30705,0
2011-07-28,10.59,10.647,10.277,10.311,57195,0
2011-07-29,10.376,10.409,10.219,10.409,8056,0
2011-08-01,10.552,10.568,10.512,10.561,21589,0
2011-08-02,10.548,10.565,10.055,10.102,28853,0
2011-08-03,10.047,10.047,9.582,9.672,6696,0
2011-08-04,9.67,9.67,9.4143,9.4953,12774,0
2011-08-05,9.437,9.437,8.7025,8.8403,21411,0
2011-08-08,8.7739,8.7739,8.4739,8.499,28104,0
2011-08-09,8.5722,9.573,8.3598,8.433,25999,0
2011-08-10,8.3598,8.5059,8.3598,8.3598,9431,0
2011-08-11,8.555,9.2384,8.5228,9.0032,35209,0
2011-08-12,9.2065,9.2645,8.5139,8.8568,34601,0
2011-08-15,9.0032,9.4844,8.5802,9.0441,41856,0
2011-08-16,8.8651,9.0934,8.5802,8.9386,7067,0
2011-08-17,9.0516,9.437,8.9715,9.1825,24131,0
2011-08-18,9.0934,9.525,8.8819,8.9715,39596,0
2011-08-19,9.0355,9.0355,8.8819,8.8986,1920,0
2011-08-22,8.947,8.947,8.613,8.807,13358,0
2011-08-23,8.8735,8.9631,8.7188,8.8651,14101,0
2011-08-24,8.9053,8.921,8.7987,8.8819,8351,0
2011-08-25,8.8246,8.8819,8.6941,8.8651,4996,0
2011-08-26,8.7801,8.8802,8.6482,8.8802,13373,0
2011-08-29,8.921,8.9555,8.7831,8.9555,4502,0
2011-08-30,8.921,9.1259,8.7987,8.947,20555,0
2011-08-31,8.946,8.946,8.8718,8.8978,921,0
2011-09-01,9.028,9.028,8.7987,8.833,4310,0
2011-09-02,8.7962,8.9117,8.6069,8.7719,5217,0
2011-09-06,8.7719,8.9192,8.5756,8.715,10801,0
2011-09-07,8.8302,8.9108,8.6482,8.6564,4688,0
2011-09-08,8.6987,8.7656,8.5756,8.6168,3683,0
2011-09-09,8.715,8.715,8.3612,8.3779,7936,0
2011-09-12,8.3612,8.7233,8.3612,8.4682,16062,0
2011-09-13,8.5586,8.5666,8.3612,8.4435,6736,0
2011-09-14,8.3612,8.9621,8.3612,8.9621,12701,0
2011-09-15,8.9621,9.555,8.8718,9.1029,25801,0
2011-09-16,9.078,9.3306,8.715,9.2249,18046,0
2011-09-19,9.1345,9.1345,8.1393,8.5838,50075,0
2011-09-20,8.7801,9.1758,8.6564,8.7316,9308,0
2011-09-21,8.8718,9.0023,8.6896,8.7233,8187,0
2011-09-22,8.8136,9.01,8.6564,8.8802,3251,0
2011-09-23,8.8802,9.0346,8.6326,8.715,5860,0
2011-09-26,8.7316,8.8718,8.5178,8.6987,4875,0
2011-09-27,8.6482,8.9537,8.6482,8.7719,4946,0
2011-09-28,8.7719,9.1672,8.7719,9.1183,9087,0
2011-09-29,9.0441,9.2916,8.8802,9.0934,10246,0
2011-09-30,9.0581,9.2171,8.7729,8.8839,26130,0
2011-10-03,8.945,9.1345,8.5838,8.6085,11257,0
2011-10-04,8.6248,9.06,8.6168,8.7573,4838,0
2011-10-05,8.9706,8.9706,8.7656,8.7962,5920,0
2011-10-06,8.8802,9.2007,8.854,9.2007,17060,0
2011-10-07,9.1835,9.1835,8.8978,9.0185,5142,0
2011-10-10,9.0934,9.652,8.9284,9.3807,15048,0
2011-10-11,9.2007,9.3716,9.0856,9.0856,4228,0
2011-10-12,9.2393,9.4311,9.1097,9.3716,43673,0
2011-10-13,9.2994,9.316,9.1097,9.1097,5370,0
2011-10-14,9.1097,9.1835,8.8718,8.9366,7128,0
2011-10-17,9.0856,9.2162,8.6896,8.9621,9013,0
2011-10-18,9.0023,9.1345,8.7233,9.1259,11481,0
2011-10-19,8.9366,9.1499,8.7316,8.8466,6506,0
2011-10-20,8.8044,8.9108,8.6736,8.854,1581,0
2011-10-21,8.8978,9.1097,8.8802,9.01,9343,0
2011-10-24,9.0934,9.3716,9.0934,9.3306,13951,0
2011-10-25,9.3306,9.3306,9.0934,9.1259,5134,0
2011-10-26,9.2162,9.2393,8.9108,9.2393,2799,0
2011-10-27,9.3306,9.538,8.9949,9.538,13813,0
2011-10-28,9.561,9.701,9.555,9.636,8723,0
2011-10-31,9.575,9.985,9.4508,9.985,18970,0
2011-11-01,9.709,9.832,9.2007,9.661,5846,0
2011-11-02,9.824,9.889,9.603,9.661,10973,0
2011-11-03,9.709,9.889,9.553,9.659,8633,0
2011-11-04,9.7,9.889,9.2876,9.8,11037,0
2011-11-07,9.759,9.868,9.3638,9.868,15827,0
2011-11-08,9.868,10.031,9.4953,9.965,8983,0
2011-11-09,9.896,10.031,9.661,9.851,8735,0
2011-11-10,10.009,10.073,9.566,10.009,9218,0
2011-11-11,10.006,10.178,9.693,10.139,9320,0
2011-11-14,10.072,10.269,10.047,10.269,4443,0
2011-11-15,10.286,10.286,9.868,10.006,9947,0
2011-11-16,10.023,10.483,10.023,10.416,5544,0
2011-11-17,10.548,10.548,10.202,10.317,7210,0
2011-11-18,10.35,10.358,10.014,10.358,11295,0
2011-11-21,10.269,10.45,10.031,10.139,9912,0
2011-11-22,10.178,10.317,10.006,10.236,10391,0
2011-11-23,10.064,10.343,10.064,10.286,4164,0
2011-11-25,10.339,10.339,9.4104,9.4104,8219,0
2011-11-28,9.587,10.277,9.4143,10.111,22803,0
2011-11-29,9.948,10.087,9.824,9.86,4670,0
2011-11-30,10.028,10.202,9.885,10.137,8918,0
2011-12-01,10.154,10.154,9.851,10.12,8371,0
2011-12-02,10.073,10.174,9.775,10.073,11279,0
2011-12-05,10.102,10.102,9.889,10.047,6064,0
2011-12-06,10.042,10.149,9.889,9.958,3626,0
2011-12-07,9.915,9.95,9.906,9.95,4175,0
2011-12-08,9.942,10.049,9.884,9.95,2477,0
2011-12-09,9.906,10.065,9.897,9.999,3568,0
2011-12-12,9.999,10.033,9.897,9.897,5926,0
2011-12-13,9.95,10.009,9.889,9.915,1994,0
2011-12-14,9.924,9.924,9.669,9.669,5457,0
2011-12-15,9.709,9.982,9.669,9.784,5465,0
2011-12-16,9.868,9.868,9.868,9.868,422,0
2011-12-19,9.877,10.769,9.759,10.455,21361,0
2011-12-20,10.455,10.638,10.082,10.57,3421,0
2011-12-21,10.631,10.871,10.528,10.714,3441,0
2011-12-22,10.796,10.987,10.714,10.946,7432,0
2011-12-23,10.987,11.153,10.66,11.111,5472,0
2011-12-27,11.111,11.153,10.622,10.903,16354,0
2011-12-28,10.994,10.994,10.614,10.903,4981,0
2011-12-29,10.796,10.796,10.614,10.738,5730,0
2011-12-30,10.778,11.033,10.53,10.61,7532,0
2012-01-03,10.705,10.954,10.653,10.803,8962,0
2012-01-04,10.744,11.027,10.738,10.969,10120,0
2012-01-05,10.903,10.969,10.714,10.919,7260,0
2012-01-06,10.946,10.969,10.622,10.969,8815,0
2012-01-09,10.969,11.327,10.811,11.111,31819,0
2012-01-10,11.245,11.624,11.06,11.245,25412,0
2012-01-11,11.218,11.582,11.044,11.308,11086,0
2012-01-12,11.283,11.809,11.245,11.499,23022,0
2012-01-13,11.575,12.321,11.575,12.038,18933,0
2012-01-17,12.008,12.076,11.623,12.076,15930,0
2012-01-18,11.99,12.073,11.417,11.575,14703,0
2012-01-19,11.499,11.823,11.476,11.773,4540,0
2012-01-20,11.624,11.946,11.442,11.442,9882,0
2012-01-23,11.641,11.839,11.499,11.575,10868,0
2012-01-24,11.59,11.848,11.492,11.848,7468,0
2012-01-25,11.641,11.831,11.535,11.817,8781,0
2012-01-26,11.782,11.809,11.598,11.683,11192,0
2012-01-27,11.624,11.782,11.624,11.666,3721,0
2012-01-30,11.526,12.073,11.526,11.764,11965,0
2012-01-31,11.883,12.07,11.823,11.926,5986,0
2012-02-01,12.022,12.022,11.659,11.731,7887,0
2012-02-02,11.854,11.854,11.641,11.641,16330,0
2012-02-03,11.659,11.8,11.641,11.659,18062,0
2012-02-06,11.659,11.839,11.59,11.823,5064,0
2012-02-07,11.724,11.773,11.683,11.773,5913,0
2012-02-08,11.773,11.848,10.903,10.928,43041,0
2012-02-09,11.072,11.072,10.569,10.738,24282,0
2012-02-10,10.744,10.871,10.364,10.421,22590,0
2012-02-13,10.696,10.705,10.009,10.249,22883,0
2012-02-14,10.249,10.355,10.214,10.355,3883,0
2012-02-15,10.43,10.43,10.281,10.39,4491,0
2012-02-16,10.322,10.407,10.249,10.364,6788,0
2012-02-17,10.372,10.372,9.991,10.355,49088,0
2012-02-21,10.223,10.987,10.214,10.687,28986,0
2012-02-22,10.687,10.853,10.446,10.647,6674,0
2012-02-23,10.528,10.606,10.381,10.546,6764,0
2012-02-24,10.397,10.647,10.163,10.194,18958,0
2012-02-27,10.24,10.438,10.114,10.24,10723,0
2012-02-28,10.39,10.668,10.364,10.528,17371,0
2012-02-29,10.526,10.534,10.402,10.402,9792,0
2012-03-01,10.355,10.514,10.314,10.407,22521,0
2012-03-02,10.427,10.596,10.37,10.444,2049,0
2012-03-05,10.555,10.653,10.364,10.421,7660,0
2012-03-06,10.312,10.379,10.312,10.312,7231,0
2012-03-07,10.37,10.444,10.352,10.352,3312,0
2012-03-08,10.404,10.471,10.312,10.319,4027,0
2012-03-09,10.513,10.513,10.312,10.319,18416,0
2012-03-12,10.419,10.596,10.419,10.588,5683,0
2012-03-13,10.668,10.98,10.668,10.738,7144,0
2012-03-14,10.668,10.872,10.668,10.668,8803,0
2012-03-15,10.668,10.77,10.668,10.687,8158,0
2012-03-16,10.714,10.829,10.677,10.696,7877,0
2012-03-19,10.788,10.939,10.696,10.913,21824,0
2012-03-20,10.896,11.195,10.896,11.195,1773,0
2012-03-21,11.241,11.241,10.887,10.913,4612,0
2012-03-22,10.988,10.988,10.78,10.972,9722,0
2012-03-23,10.988,11.013,10.78,10.78,15458,0
2012-03-26,10.78,10.872,10.696,10.872,11196,0
2012-03-27,10.863,10.863,10.696,10.863,7477,0
2012-03-28,10.745,10.863,10.696,10.745,3590,0
2012-03-29,10.731,10.872,10.731,10.863,6193,0
2012-03-30,10.863,10.941,10.665,10.888,4837,0
2012-04-02,10.863,11.021,10.863,10.887,10816,0
2012-04-03,10.921,10.997,10.855,10.955,4395,0
2012-04-04,10.855,11.013,10.855,10.855,3199,0
2012-04-05,10.738,10.896,10.687,10.753,6699,0
2012-04-09,10.812,10.913,10.753,10.78,4646,0
2012-04-10,10.78,10.863,10.714,10.863,2513,0
2012-04-11,10.863,10.863,10.705,10.705,4779,0
2012-04-12,10.762,10.855,10.66,10.77,3244,0
2012-04-13,10.731,10.821,10.66,10.696,4505,0
2012-04-16,10.714,10.962,10.714,10.913,10248,0
2012-04-17,10.98,11.115,10.863,10.962,2650,0
2012-04-18,11.013,11.171,10.88,11.171,3744,0
2012-04-19,11.03,11.106,10.487,10.487,17199,0
2012-04-20,10.545,10.753,10.545,10.714,5547,0
2012-04-23,10.668,10.714,10.453,10.668,2772,0
2012-04-24,10.613,10.738,10.419,10.536,4891,0
2012-04-25,10.578,10.66,10.37,10.66,7358,0
2012-04-26,10.66,10.846,10.66,10.78,1328,0
2012-04-27,10.788,10.863,10.753,10.855,4849,0
2012-04-30,10.721,10.778,10.656,10.778,1958,0
2012-05-01,10.863,10.863,10.487,10.731,5945,0
2012-05-02,10.77,10.948,10.66,10.812,16471,0
2012-05-03,10.88,10.88,10.66,10.66,7525,0
2012-05-04,10.66,10.668,10.66,10.66,2679,0
2012-05-07,10.66,10.762,10.527,10.738,10258,0
2012-05-08,10.714,10.846,10.444,10.563,5839,0
2012-05-09,10.495,10.677,10.319,10.563,12084,0
2012-05-10,10.578,10.762,10.563,10.762,1777,0
2012-05-11,10.605,10.687,10.427,10.527,3578,0
2012-05-14,10.436,10.545,10.153,10.287,13869,0
2012-05-15,10.228,10.427,10.119,10.177,4218,0
2012-05-16,10.278,10.427,9.66,9.76,15917,0
2012-05-17,9.709,9.709,9.3004,9.516,15115,0
2012-05-18,9.4745,9.626,9.2588,9.509,4908,0
2012-05-21,9.509,9.818,9.509,9.701,11243,0
2012-05-22,9.81,9.917,9.735,9.769,2068,0
2012-05-23,9.751,9.801,9.509,9.769,2940,0
2012-05-24,10.01,10.278,9.926,10.278,7012,0
2012-05-25,10.304,10.304,9.909,10.237,16516,0
2012-05-29,10.163,10.319,9.926,10.109,9491,0
2012-05-30,10.077,10.077,8.9239,9.516,26745,0
2012-05-31,9.512,9.809,9.0715,9.1299,14955,0
2012-06-01,8.833,9.1431,8.7225,8.9845,13370,0
2012-06-04,8.9995,9.2336,8.8995,9.1835,11924,0
2012-06-05,9.1949,9.3896,9.1949,9.272,2155,0
2012-06-06,9.3975,9.542,9.313,9.313,1274,0
2012-06-07,9.3638,9.441,8.7729,9.0516,13491,0
2012-06-08,9.1106,9.4321,8.993,9.06,10769,0
2012-06-11,9.149,9.3926,9.0487,9.3926,3210,0
2012-06-12,9.3296,9.557,9.2036,9.4814,9202,0
2012-06-13,9.599,10.03,9.441,9.785,8732,0
2012-06-15,9.88,9.953,9.65,9.864,11088,0
2012-06-18,9.91,9.936,9.864,9.864,2010,0
2012-06-19,9.864,9.864,9.608,9.743,5658,0
2012-06-20,9.785,9.818,9.668,9.785,2491,0
2012-06-21,9.845,9.845,9.769,9.769,419,0
2012-06-22,9.717,9.76,9.692,9.7,1644,0
2012-06-25,9.659,9.826,9.659,9.826,1358,0
2012-06-26,9.835,9.864,9.65,9.717,9168,0
2012-06-27,9.692,9.692,9.65,9.659,521,0
2012-06-28,9.709,9.734,9.272,9.3975,4003,0
2012-06-29,9.666,9.845,9.4449,9.751,2503,0
2012-07-02,9.945,9.945,9.65,9.7,2487,0
2012-07-03,9.668,9.987,9.65,9.987,3510,0
2012-07-05,9.91,9.987,9.668,9.987,6152,0
2012-07-06,9.936,9.953,9.777,9.9,13059,0
2012-07-09,9.81,9.987,9.785,9.785,2665,0
2012-07-10,9.81,9.854,9.4903,9.523,4481,0
2012-07-11,9.441,9.4479,9.2442,9.441,8246,0
2012-07-12,9.3975,9.523,9.3228,9.4568,1780,0
2012-07-13,9.4321,9.677,9.354,9.677,4560,0
2012-07-16,9.624,9.624,9.3975,9.523,3916,0
2012-07-17,9.4972,9.542,9.3706,9.3807,2412,0
2012-07-18,9.3501,9.4202,9.249,9.3501,9139,0
2012-07-19,9.313,9.4726,9.2442,9.3052,7599,0
2012-07-20,9.2964,9.692,8.512,9.2365,17418,0
2012-07-23,9.1365,9.4568,8.749,9.4568,9802,0
2012-07-24,9.648,9.648,9.4025,9.589,6733,0
2012-07-25,9.599,9.599,9.4726,9.573,4778,0
2012-07-26,9.573,9.583,9.272,9.4647,4994,0
2012-07-27,9.533,9.608,9.2442,9.441,8044,0
2012-07-30,9.4972,9.927,9.272,9.927,30673,0
2012-07-31,9.826,9.886,9.675,9.759,5833,0
2012-08-01,9.871,9.927,9.81,9.845,5822,0
2012-08-02,9.864,9.871,9.65,9.717,5034,0
2012-08-03,9.854,9.927,9.709,9.777,3156,0
2012-08-06,9.692,9.871,9.692,9.871,2970,0
2012-08-07,9.793,9.871,9.7,9.709,5135,0
2012-08-08,9.743,9.885,9.692,9.743,5043,0
2012-08-09,9.692,9.918,9.692,9.864,11385,0
2012-08-10,9.953,9.953,9.769,9.785,4567,0
2012-08-13,9.769,9.871,9.641,9.769,2672,0
2012-08-14,9.801,10.112,9.801,9.995,5723,0
2012-08-15,9.936,10.039,9.785,9.785,1626,0
2012-08-16,9.81,10.534,9.81,10.459,18949,0
2012-08-17,10.417,10.813,10.341,10.788,5730,0
2012-08-20,10.83,11.134,10.788,10.788,34854,0
2012-08-21,10.788,10.788,10.569,10.569,3633,0
2012-08-22,10.652,10.932,10.561,10.762,9205,0
2012-08-23,10.604,10.704,10.393,10.586,8439,0
2012-08-24,10.442,10.442,10.197,10.442,8003,0
2012-08-27,10.576,10.659,10.316,10.534,10904,0
2012-08-28,10.646,10.745,10.534,10.659,3837,0
2012-08-29,10.586,10.659,10.393,10.534,2266,0
2012-08-30,10.604,10.745,10.534,10.576,5495,0
2012-08-31,10.684,10.743,10.583,10.684,3502,0
2012-09-04,10.573,10.674,10.516,10.524,7832,0
2012-09-05,10.558,10.558,10.37,10.549,7436,0
2012-09-06,10.405,10.618,10.405,10.618,7786,0
2012-09-07,10.618,10.76,10.481,10.702,5136,0
2012-09-10,10.752,10.787,10.601,10.787,7191,0
2012-09-11,10.729,10.873,10.592,10.812,7819,0
2012-09-12,10.702,10.787,10.539,10.787,14099,0
2012-09-13,10.787,11.015,10.656,10.95,14853,0
2012-09-14,10.906,11.083,10.633,10.932,7266,0
2012-09-17,10.846,10.964,10.627,10.787,5653,0
2012-09-18,10.694,10.906,10.618,10.665,10598,0
2012-09-19,10.618,10.974,10.294,10.694,11400,0
2012-09-20,10.721,10.796,10.573,10.656,4344,0
2012-09-21,10.592,11.042,10.53,10.53,19705,0
2012-09-24,10.398,10.769,10.277,10.674,8161,0
2012-09-25,10.573,10.694,10.429,10.53,8195,0
2012-09-26,10.429,10.516,10.405,10.516,2101,0
2012-09-27,10.446,10.481,10.446,10.446,1559,0
2012-09-28,10.507,10.974,10.429,10.932,13368,0
2012-10-01,11.033,11.033,10.737,10.787,10142,0
2012-10-02,10.743,10.743,10.516,10.583,4834,0
2012-10-03,10.665,10.838,10.592,10.618,2227,0
2012-10-04,10.566,10.684,10.286,10.294,8136,0
2012-10-05,10.303,10.438,10.098,10.429,17237,0
2012-10-08,10.252,10.516,10.175,10.405,4744,0
2012-10-09,10.269,10.656,10.269,10.549,7518,0
2012-10-10,10.507,10.65,10.465,10.61,4283,0
2012-10-11,10.65,10.656,10.243,10.362,11280,0
2012-10-12,10.277,10.312,10.073,10.294,1798,0
2012-10-15,10.398,10.405,10.081,10.252,4745,0
2012-10-16,10.286,10.362,10.159,10.362,4815,0
2012-10-17,10.193,10.217,10.081,10.199,6481,0
2012-10-18,10.09,10.352,10.09,10.294,3365,0
2012-10-19,10.277,10.345,9.963,10.023,5938,0
2012-10-22,9.988,10.199,9.973,10.183,10729,0
2012-10-23,10.115,10.115,9.768,9.809,7504,0
2012-10-24,9.835,9.954,9.835,9.937,5502,0
2012-10-25,10.023,10.023,9.871,9.871,518,0
2012-10-26,9.954,9.954,9.768,9.826,1766,0
2012-10-31,9.743,9.88,9.684,9.743,2997,0
2012-11-01,9.614,9.864,9.614,9.809,3199,0
2012-11-02,9.826,9.91,9.809,9.91,5554,0
2012-11-05,9.809,9.809,9.684,9.809,1436,0
2012-11-06,9.886,10.006,9.809,9.809,5604,0
2012-11-07,9.684,9.768,9.2578,9.2578,17809,0
2012-11-08,9.275,9.3501,9.2578,9.2675,4828,0
2012-11-09,9.1901,9.3589,8.9949,9.2578,3392,0
2012-11-12,9.2675,9.2675,9.1556,9.1556,1164,0
2012-11-13,9.0459,9.0459,8.5782,8.8763,12607,0
2012-11-14,8.7399,8.9079,8.2302,8.4935,29284,0
2012-11-15,8.4935,8.8763,8.1961,8.2388,7877,0
2012-11-16,8.2558,8.2558,7.9584,8.2131,13069,0
2012-11-19,8.2724,8.4854,8.0348,8.0772,10979,0
2012-11-20,8.2047,8.6967,8.1112,8.5782,8523,0
2012-11-21,8.5273,8.715,8.3066,8.715,4477,0
2012-11-23,8.4,8.6211,8.4,8.5354,2236,0
2012-11-26,8.4935,8.9258,8.4935,8.7573,9637,0
2012-11-27,8.7573,8.7811,8.5442,8.6626,3878,0
2012-11-28,8.6365,8.6455,8.4935,8.4935,14107,0
2012-11-29,8.5354,8.5526,8.5023,8.5526,1347,0
2012-11-30,8.6039,8.9025,8.5354,8.6717,5474,0
2012-12-03,8.6365,8.6365,8.5023,8.5273,1639,0
2012-12-04,8.4935,8.7058,8.4935,8.5876,3949,0
2012-12-05,8.5354,8.807,8.5186,8.7729,8938,0
2012-12-06,8.749,8.9173,8.7058,8.8763,8151,0
2012-12-07,8.9527,9.1299,8.8587,9.0715,8093,0
2012-12-10,9.1135,9.1221,8.9349,9.0535,4367,0
2012-12-11,9.0193,9.1221,8.7811,9.0032,17125,0
2012-12-12,9.0032,9.2393,9.0032,9.2393,6100,0
2012-12-13,9.1729,9.1729,8.5782,8.5782,17080,0
2012-12-14,8.5612,8.6717,8.426,8.6039,15549,0
2012-12-17,8.4854,8.613,8.426,8.5612,6477,0
2012-12-18,8.4682,8.7978,8.2558,8.6211,27950,0
2012-12-19,8.5612,8.7058,8.5023,8.5526,21820,0
2012-12-20,8.5097,8.6537,8.4854,8.5354,7181,0
2012-12-21,8.5186,8.7903,8.5186,8.7903,11884,0
2012-12-24,8.715,8.9173,8.5273,8.5876,10775,0
2012-12-26,8.5876,8.7978,8.5023,8.5097,7893,0
2012-12-27,8.4935,8.5354,8.3661,8.4935,6752,0
2012-12-28,8.5023,8.5023,7.9836,8.1196,18958,0
2012-12-31,8.0433,8.3151,8.0348,8.2388,14454,0
2013-01-02,8.5526,8.595,8.3661,8.5442,14804,0
2013-01-03,8.595,8.6626,8.5876,8.5876,1647,0
2013-01-04,8.6626,8.6626,8.4766,8.5354,10153,0
2013-01-07,8.6039,8.9079,8.5782,8.7729,13491,0
2013-01-08,8.6967,8.7225,8.6886,8.7225,594,0
2013-01-09,8.8162,9.1901,8.8162,9.0108,11935,0
2013-01-10,9.1384,9.147,8.9349,8.9696,2881,0
2013-01-11,9.028,9.2065,8.9527,9.0876,13238,0
2013-01-14,9.1299,9.2065,8.9865,9.1221,2780,0
2013-01-15,9.1059,9.1556,9.1059,9.1221,3870,0
2013-01-16,9.0364,9.2153,9.0364,9.1384,3132,0
2013-01-17,9.2153,9.2239,9.1221,9.1901,9188,0
2013-01-18,9.2153,9.512,9.2153,9.4874,7016,0
2013-01-22,9.4113,9.641,9.4113,9.4281,4409,0
2013-01-23,9.4202,9.597,9.4202,9.589,3650,0
2013-01-24,9.3946,9.3946,9.1729,9.2578,8364,0
2013-01-25,9.1729,9.3413,9.0876,9.249,8569,0
2013-01-28,9.2578,9.2848,8.5782,8.867,13430,0
2013-01-29,8.9611,9.3179,8.7573,9.1556,13695,0
2013-01-30,9.1815,9.2848,9.1059,9.1729,1985,0
2013-01-31,9.2065,9.2065,9.1299,9.1729,1683,0
2013-02-01,9.1729,9.1901,8.9173,9.0364,4087,0
2013-02-04,8.867,9.0973,8.867,8.9173,6402,0
2013-02-05,8.9258,9.0032,8.9258,8.9433,4310,0
2013-02-06,8.7903,8.9349,8.6626,8.749,2032,0
2013-02-07,8.8337,8.9433,8.7903,8.8337,4846,0
2013-02-08,8.7058,8.715,8.6626,8.6626,8658,0
2013-02-11,8.7903,8.7903,8.4854,8.5703,17879,0
2013-02-12,8.6626,8.6626,8.595,8.6626,8653,0
2013-02-13,8.6626,8.807,8.6039,8.6365,4538,0
2013-02-14,8.6211,8.8942,8.5354,8.867,10743,0
2013-02-15,8.7225,8.8849,8.7225,8.8413,2353,0
2013-02-19,8.9173,9.081,8.7811,9.081,10593,0
2013-02-20,9.0193,9.2153,8.9433,9.2153,2142,0
2013-02-21,9.3004,9.3257,9.0535,9.3257,2877,0
2013-02-22,9.2239,9.2936,9.147,9.1988,5808,0
2013-02-25,9.1729,9.4449,9.1729,9.2578,3927,0
2013-02-26,9.3326,9.549,9.275,9.4607,20047,0
2013-02-27,9.53,9.768,9.437,9.743,13566,0
2013-02-28,9.589,9.684,9.3179,9.3179,6735,0
2013-03-01,9.4449,9.4696,9.3501,9.4696,2268,0
2013-03-04,9.3413,9.3413,9.1556,9.1729,4423,0
2013-03-05,9.0876,9.1988,9.0459,9.0876,6744,0
2013-03-06,8.9611,9.0032,8.9173,9.0032,1530,0
2013-03-07,9.028,9.2065,9.028,9.1815,4531,0
2013-03-08,9.0364,9.4025,9.0364,9.3667,9711,0
2013-03-11,9.4696,9.606,8.9258,9.3589,12987,0
2013-03-12,9.437,9.437,9.1299,9.3326,4529,0
2013-03-13,9.2065,9.2153,9.1901,9.2153,3179,0
2013-03-14,9.1135,9.3413,9.1135,9.3004,3506,0
2013-03-15,9.3326,9.3326,8.749,8.749,11757,0
2013-03-18,8.7978,9.2153,8.7978,9.0973,11043,0
2013-03-19,9.063,9.4874,8.9611,9.4202,16786,0
2013-03-20,9.513,9.859,9.3092,9.3936,16480,0
2013-03-21,9.2568,9.513,9.2568,9.3589,2540,0
2013-03-22,9.4617,9.599,9.4113,9.521,10566,0
2013-03-25,9.3857,9.4696,9.3589,9.4696,3199,0
2013-03-26,9.3004,9.4281,9.2568,9.3857,12187,0
2013-03-27,9.3326,9.564,9.3326,9.4617,3675,0
2013-03-28,9.4617,9.541,9.3589,9.4696,3706,0
2013-04-01,9.4113,9.4538,9.2568,9.3404,7766,0
2013-04-02,9.2133,9.3936,9.1527,9.2916,6718,0
2013-04-03,9.2133,9.2375,9.0156,9.2375,4435,0
2013-04-04,9.1269,9.1365,9.0771,9.0856,1633,0
2013-04-05,9.0943,9.1881,9.0943,9.0943,2450,0
2013-04-08,9.2133,9.2133,9.0421,9.0685,7219,0
2013-04-09,9.0591,9.2568,9.0156,9.0591,3105,0
2013-04-10,9.2133,9.2838,9.0071,9.0496,2853,0
2013-04-11,9.0856,9.2655,9.0856,9.1881,3738,0
2013-04-12,9.0242,9.0856,9.0071,9.0856,1882,0
2013-04-15,9.2046,9.2133,8.9988,9.0326,10274,0
2013-04-16,8.9988,8.9988,8.7333,8.9301,4009,0
2013-04-17,8.819,8.8531,8.4766,8.63,12891,0
2013-04-18,8.5967,8.8531,8.5792,8.5792,13208,0
2013-04-19,8.5792,8.7333,8.5792,8.6736,1984,0
2013-04-22,8.63,8.63,8.5273,8.5273,5295,0
2013-04-23,8.7333,8.7599,8.6229,8.6474,2724,0
2013-04-24,8.6555,8.6555,8.5792,8.6384,3305,0
2013-04-25,8.5713,8.8447,8.5713,8.6997,7647,0
2013-04-26,8.8447,8.8447,8.6906,8.8366,2555,0
2013-04-29,8.7424,9.1029,8.7424,9.0421,7253,0
2013-04-30,8.8531,9.1709,8.8531,9.1709,3278,0
2013-05-01,9.0685,9.1527,8.8531,8.9913,815,0
2013-05-02,8.7759,8.9988,8.7168,8.9741,7576,0
2013-05-03,8.8366,9.0771,8.8366,9.0771,6484,0
2013-05-06,9.1029,9.1709,8.9913,9.0771,3150,0
2013-05-07,9.1968,9.1968,9.0071,9.0856,648,0
2013-05-08,9.1365,9.1968,8.9395,9.0856,7451,0
2013-05-09,9.0496,9.0496,8.7685,8.8978,5893,0
2013-05-10,8.9565,9.0242,8.9301,9.0242,5267,0
2013-05-13,8.8531,8.9565,8.8282,8.9565,1834,0
2013-05-14,8.9395,8.9395,8.7685,8.8282,10980,0
2013-05-15,8.819,8.9301,8.7424,8.7685,2501,0
2013-05-16,8.7841,8.7841,8.7599,8.7841,1347,0
2013-05-17,8.9301,8.9395,8.8978,8.9395,4432,0
2013-05-20,8.9301,9.1613,8.8709,9.0421,5542,0
2013-05-21,8.9565,9.0685,8.8709,8.9988,1949,0
2013-05-22,8.8624,8.9913,8.8282,8.9565,10839,0
2013-05-23,8.8978,9.1106,8.8366,8.8447,7713,0
2013-05-24,8.8366,9.0421,8.7424,8.8447,6447,0
2013-05-28,8.7933,8.7933,8.6555,8.7516,2605,0
2013-05-29,8.8624,8.8624,8.6736,8.6736,2536,0
2013-05-30,8.6736,8.6997,8.5886,8.6645,4435,0
2013-05-31,8.7035,8.7811,8.7035,8.7811,2517,0
2013-06-03,8.7168,8.7759,8.614,8.7252,2828,0
2013-06-04,8.7333,8.7333,8.614,8.614,2296,0
2013-06-05,8.5886,8.5967,8.4594,8.5273,8952,0
2013-06-06,8.5622,8.5713,8.5273,8.5713,4599,0
2013-06-07,8.4251,8.4854,8.416,8.416,5989,0
2013-06-10,8.416,8.545,8.3993,8.5105,11930,0
2013-06-11,8.5533,8.5886,8.3993,8.5622,10296,0
2013-06-12,8.4854,8.5886,8.4854,8.5713,6740,0
2013-06-13,8.5713,8.614,8.4854,8.5886,22637,0
2013-06-14,8.5097,8.6392,8.4149,8.5097,9746,0
2013-06-17,8.5622,8.5622,8.4925,8.4925,2329,0
2013-06-18,8.5622,8.6564,8.5186,8.6564,5446,0
2013-06-19,8.6564,8.6564,8.5186,8.6474,2465,0
2013-06-20,8.6564,8.6564,8.5014,8.5533,7586,0
2013-06-21,8.614,8.6655,8.4149,8.6564,20355,0
2013-06-24,8.5186,8.8311,8.3974,8.5792,10702,0
2013-06-25,8.6229,9.0469,8.4846,8.5186,10317,0
2013-06-26,8.6915,9.083,8.6049,8.7006,13057,0
2013-06-27,8.7188,8.8559,8.7006,8.7006,6967,0
2013-06-28,8.7006,8.8475,8.6655,8.8475,7965,0
2013-07-01,8.8735,8.9155,8.7444,8.7535,6852,0
2013-07-02,8.787,8.787,8.7444,8.7444,7063,0
2013-07-03,8.7444,8.7952,8.7444,8.787,2144,0
2013-07-05,8.7535,8.8651,8.6655,8.7444,3523,0
2013-07-08,8.8311,8.8311,8.6564,8.7188,8963,0
2013-07-09,8.8735,8.9155,8.6655,8.726,9524,0
2013-07-10,8.7006,8.9005,8.6308,8.8735,8421,0
2013-07-11,8.8034,8.8219,8.726,8.7619,3282,0
2013-07-12,8.7006,8.7778,8.6915,8.7444,4034,0
2013-07-15,8.787,8.9517,8.7006,8.9517,16912,0
2013-07-16,8.8735,9.0555,8.8735,8.9781,10894,0
2013-07-17,8.8922,8.8922,8.6915,8.7444,13142,0
2013-07-18,8.8311,9.064,8.6915,8.8735,10621,0
2013-07-19,8.8735,9.0032,8.8559,8.8735,8384,0
2013-07-22,8.7444,8.9781,8.7188,8.9602,17148,0
2013-07-23,8.9602,9.0374,8.9155,8.9602,9148,0
2013-07-24,8.9339,9.0555,8.9248,9.0374,4458,0
2013-07-25,8.9517,9.0469,8.7952,8.9781,17864,0
2013-07-26,9.0374,9.0555,8.9005,8.9155,10614,0
2013-07-29,8.9517,9.0287,8.8559,8.9696,9750,0
2013-07-30,8.9602,9.0905,8.9602,9.0032,2503,0
2013-07-31,9.0905,9.1499,9.0203,9.0203,9121,0
2013-08-01,9.0287,9.0905,8.9602,9.0032,8873,0
2013-08-02,8.9949,9.0905,8.9781,9.0287,3651,0
2013-08-05,9.0735,9.4449,9.0735,9.2818,11698,0
2013-08-06,9.272,9.2818,9.0032,9.0992,6764,0
2013-08-07,9.0992,9.125,9.064,9.064,1515,0
2013-08-08,9.1164,9.2818,9.1164,9.1939,6780,0
2013-08-09,9.2365,9.2906,9.0287,9.1068,3910,0
2013-08-12,8.9339,9.0469,8.8829,8.9696,15125,0
2013-08-13,9.0374,9.1852,8.9339,9.1336,4646,0
2013-08-14,9.2277,9.2906,9.1164,9.2906,8873,0
2013-08-15,9.1852,9.3394,9.125,9.1939,2224,0
2013-08-16,9.2984,9.316,9.2635,9.2635,864,0
2013-08-19,9.1403,9.2365,9.0735,9.0735,3056,0
2013-08-20,9.0469,9.0469,8.8829,8.9781,2710,0
2013-08-21,9.0905,9.0905,8.9696,8.9865,3528,0
2013-08-22,8.9696,9.2113,8.9696,9.1336,6969,0
2013-08-23,9.2365,9.2539,9.125,9.219,3609,0
2013-08-26,9.1403,9.1403,9.1068,9.1068,750,0
2013-08-27,8.9248,9.0287,8.9155,8.9517,5850,0
2013-08-28,9.0374,9.1594,9.0032,9.0992,19282,0
2013-08-29,9.219,9.219,9.1767,9.2026,3838,0
2013-08-30,9.083,9.0905,8.9602,9.0287,2621,0
2013-09-03,9.08,9.2094,8.921,9.2016,5635,0
2013-09-04,9.1144,9.2635,9.1144,9.2268,6789,0
2013-09-05,9.1144,9.1844,9.1144,9.1144,4171,0
2013-09-06,9.1576,9.1576,8.9921,9.0876,2741,0
2013-09-09,9.0374,9.0735,9.0032,9.0735,6593,0
2013-09-10,9.0005,9.0715,8.921,8.921,9289,0
2013-09-11,9.0735,9.0905,8.9433,9.083,6060,0
2013-09-12,9.0905,9.3248,9.0905,9.3248,4677,0
2013-09-13,9.2442,10.1,9.2442,9.876,19420,0
2013-09-16,9.926,9.935,9.4627,9.639,10257,0
2013-09-17,9.752,9.945,9.2539,9.611,45446,0
2013-09-18,9.603,9.603,9.3657,9.577,30978,0
2013-09-19,9.621,9.778,9.621,9.674,6316,0
2013-09-20,9.787,9.794,9.621,9.743,9209,0
2013-09-23,9.743,10.286,9.743,10.286,10508,0
2013-09-24,10.312,10.312,10.058,10.146,12451,0
2013-09-25,10.066,10.075,9.876,9.987,7061,0
2013-09-26,10.049,10.049,9.89,9.89,6911,0
2013-09-27,9.953,9.987,9.876,9.876,8701,0
2013-09-30,9.876,9.876,9.3936,9.611,9954,0
2013-10-01,9.621,9.743,9.621,9.743,28808,0
2013-10-02,9.674,9.83,9.63,9.812,6148,0
2013-10-03,9.787,9.867,9.603,9.778,5696,0
2013-10-04,9.849,9.859,9.699,9.849,4862,0
2013-10-07,9.867,9.876,9.821,9.859,4142,0
2013-10-08,9.84,10.049,9.821,9.953,9170,0
2013-10-09,10.049,10.049,9.699,9.89,10173,0
2013-10-10,9.849,10.049,9.683,9.761,11026,0
2013-10-11,9.876,10.014,9.77,9.876,7579,0
2013-10-14,9.917,9.917,9.77,9.884,6675,0
2013-10-15,9.821,9.821,9.593,9.734,7045,0
2013-10-16,9.726,9.734,9.665,9.726,5468,0
2013-10-17,9.83,9.849,9.699,9.743,12949,0
2013-10-18,9.821,9.83,9.567,9.787,7144,0
2013-10-21,9.726,9.752,9.586,9.603,3927,0
2013-10-22,9.821,9.83,9.611,9.639,13248,0
2013-10-23,9.752,9.752,9.647,9.743,12943,0
2013-10-24,9.794,9.867,9.647,9.867,20448,0
2013-10-25,9.884,9.884,9.794,9.83,8458,0
2013-10-28,9.859,9.926,9.83,9.898,9335,0
2013-10-29,9.907,9.953,9.898,9.917,9442,0
2013-10-30,9.953,9.971,9.907,9.935,7050,0
2013-10-31,9.926,9.987,9.926,9.935,5702,0
2013-11-01,9.935,10.006,9.898,9.945,5169,0
2013-11-04,9.917,10.032,9.898,10.014,15163,0
2013-11-05,10.032,10.224,9.907,10.224,19582,0
2013-11-06,10.066,10.224,10.066,10.108,6541,0
2013-11-07,9.907,10.108,9.907,10.066,9422,0
2013-11-08,10.1,10.172,10.006,10.128,11641,0
2013-11-11,10.118,10.363,10.092,10.319,19769,0
2013-11-12,10.241,10.241,9.926,10.006,11418,0
2013-11-13,10.1,10.205,9.953,10.179,6455,0
2013-11-14,10.092,10.391,9.953,10.329,10710,0
2013-11-15,10.416,10.601,10.312,10.592,31012,0
2013-11-18,10.478,10.658,10.478,10.618,10579,0
2013-11-19,10.537,10.658,10.478,10.582,3779,0
2013-11-20,10.565,10.756,10.528,10.572,10757,0
2013-11-21,10.601,11.027,10.601,10.836,16528,0
2013-11-22,10.923,11.142,10.871,11.054,22911,0
2013-11-25,11.124,11.894,11.098,11.507,29080,0
2013-11-26,11.578,11.578,11.054,11.403,15014,0
2013-11-27,11.351,11.543,11.201,11.351,10616,0
2013-11-29,11.378,11.378,11.159,11.378,6444,0
2013-12-02,11.272,11.315,11.151,11.23,7668,0
2013-12-03,11.289,11.315,10.667,10.862,17246,0
2013-12-04,10.756,11.37,10.756,11.22,11338,0
2013-12-05,11.306,11.344,11.133,11.22,8315,0
2013-12-06,11.21,11.378,11.151,11.37,15161,0
2013-12-09,11.403,11.612,11.351,11.507,10017,0
2013-12-10,11.279,11.578,11.201,11.499,4636,0
2013-12-11,11.603,11.603,11.325,11.465,14243,0
2013-12-12,11.43,11.789,11.36,11.412,9479,0
2013-12-13,11.475,11.801,11.475,11.676,9334,0
2013-12-16,11.834,12.435,11.729,12.302,28040,0
2013-12-17,12.328,12.55,12.188,12.417,22858,0
2013-12-18,12.461,12.461,12.249,12.39,6816,0
2013-12-19,12.302,12.637,12.284,12.592,5864,0
2013-12-20,12.461,12.592,12.319,12.319,7632,0
2013-12-23,12.336,12.461,12.328,12.409,23677,0
2013-12-24,12.417,12.452,12.344,12.452,4960,0
2013-12-26,12.461,12.627,12.461,12.466,9548,0
2013-12-27,12.452,12.673,12.452,12.664,2603,0
2013-12-30,12.673,12.768,12.592,12.592,4491,0
2013-12-31,12.673,12.873,12.673,12.831,12773,0
2014-01-02,12.831,12.831,12.38,12.688,19065,0
2014-01-03,12.901,12.945,12.768,12.935,15746,0
2014-01-06,13.014,13.183,12.972,13.095,17237,0
2014-01-07,13.183,13.474,13.042,13.226,22374,0
2014-01-08,13.296,13.641,13.296,13.411,13537,0
2014-01-09,13.501,14.071,13.501,13.683,28588,0
2014-01-10,13.788,13.817,13.201,13.779,25157,0
2014-01-13,13.788,14.036,13.209,13.464,20574,0
2014-01-14,13.729,14.045,13.57,13.941,15939,0
2014-01-15,14.054,14.071,13.797,13.797,17589,0
2014-01-16,13.869,13.958,13.824,13.958,49998,0
2014-01-17,14.071,14.089,13.843,13.913,25476,0
2014-01-21,13.913,14.116,13.904,14.116,31427,0
2014-01-22,14.018,14.654,13.941,14.496,41939,0
2014-01-23,14.671,14.714,14.38,14.529,38985,0
2014-01-24,14.398,14.88,14.398,14.573,53238,0
2014-01-27,14.573,15.365,14.547,14.961,21292,0
2014-01-28,15.128,15.56,15.049,15.155,31088,0
2014-01-29,15.314,15.314,14.722,14.995,25388,0
2014-01-30,14.82,14.83,13.235,13.541,82109,0
2014-01-31,12.944,14.089,12.934,14.089,42664,0
2014-02-03,14.089,14.496,14.089,14.257,29795,0
2014-02-04,14.25,14.25,13.631,14.064,27523,0
2014-02-05,13.758,14.036,13.758,13.86,12562,0
2014-02-06,13.991,14.071,13.843,13.878,15221,0
2014-02-07,14.001,14.529,14.001,14.513,24944,0
2014-02-10,14.529,14.529,14.257,14.398,47052,0
2014-02-11,14.398,15.694,14.38,15.525,62305,0
2014-02-12,15.638,15.782,15.454,15.782,20485,0
2014-02-13,15.744,15.83,15.365,15.506,19677,0
2014-02-14,15.595,15.782,15.436,15.534,27563,0
2014-02-18,15.735,16.292,15.63,15.964,62435,0
2014-02-19,16.017,16.238,15.85,16.08,24489,0
2014-02-20,16.218,16.292,15.981,16.246,27247,0
2014-02-21,16.283,16.283,15.929,16.044,22845,0
2014-02-24,16.106,16.723,16.106,16.441,27702,0
2014-02-25,16.572,16.95,16.396,16.669,37349,0
2014-02-26,16.818,17.013,16.292,16.51,35622,0
2014-02-27,16.422,16.914,16.422,16.914,27413,0
2014-02-28,16.828,16.969,16.202,16.502,22323,0
2014-03-03,16.292,16.502,15.534,16.15,39589,0
2014-03-04,15.981,16.292,15.981,16.246,21304,0
2014-03-05,16.292,16.292,16.15,16.21,9481,0
2014-03-06,16.292,16.292,16.123,16.292,20723,0
2014-03-07,16.292,16.73,16.123,16.607,20088,0
2014-03-10,16.36,16.467,16.097,16.15,15233,0
2014-03-11,16.114,16.114,15.421,15.674,15877,0
2014-03-12,15.411,15.543,14.722,14.961,25137,0
2014-03-13,14.961,14.961,14.449,14.625,28045,0
2014-03-14,14.314,14.681,14.307,14.458,24161,0
2014-03-17,14.458,14.858,14.396,14.84,26643,0
2014-03-18,14.521,14.714,13.494,13.899,25780,0
2014-03-19,13.752,14.238,13.59,14.182,14074,0
2014-03-20,13.937,14.095,13.573,14.085,18215,0
2014-03-21,14.077,15.113,14.077,15.113,56099,0
2014-03-24,14.971,14.971,14.033,14.123,33941,0
2014-03-25,14.247,14.723,14.2,14.432,12799,0
2014-03-26,14.61,14.697,14.299,14.405,12982,0
2014-03-27,14.2,14.731,14.172,14.247,10472,0
2014-03-28,14.344,14.529,14.344,14.352,12575,0
2014-03-31,14.352,14.405,14.033,14.113,26477,0
2014-04-01,14.22,15.176,14.22,15.059,31530,0
2014-04-02,15.149,15.193,14.769,15.069,22723,0
2014-04-03,15.008,15.113,14.671,15.016,12900,0
2014-04-04,15.016,15.149,14.723,14.84,17663,0
2014-04-07,14.74,15.069,14.74,14.858,15193,0
2014-04-08,14.971,15.131,14.882,14.953,9610,0
2014-04-09,14.971,15.059,14.723,14.901,6529,0
2014-04-10,14.971,14.971,14.238,14.811,19886,0
2014-04-11,14.6,14.625,14.238,14.334,9301,0
2014-04-14,14.334,14.334,13.378,13.59,46131,0
2014-04-15,13.59,13.855,13.394,13.412,9908,0
2014-04-16,13.403,13.723,13.378,13.723,13574,0
2014-04-17,13.977,14.164,13.661,14.157,16238,0
2014-04-21,14.172,14.644,14.172,14.378,13778,0
2014-04-22,14.546,14.6,13.953,14.396,16248,0
2014-04-23,14.13,14.546,14.13,14.37,7737,0
2014-04-24,14.37,14.413,13.775,14.164,8241,0
2014-04-25,14.123,14.334,13.953,13.953,2532,0
2014-04-28,14.069,14.334,13.625,13.972,11807,0
2014-04-29,14.148,14.148,13.752,13.855,9287,0
2014-04-30,13.839,13.855,13.553,13.839,11711,0
2014-05-01,13.839,13.839,13.644,13.713,9406,0
2014-05-02,13.644,13.791,13.378,13.494,25698,0
2014-05-05,13.369,13.369,12.366,12.517,55259,0
2014-05-06,12.563,12.749,12.366,12.67,10763,0
2014-05-07,12.613,12.685,11.959,12.163,27928,0
2014-05-08,12.03,12.385,12.022,12.332,32006,0
2014-05-09,12.224,12.661,11.987,12.555,18672,0
2014-05-12,12.623,13.634,12.623,13.616,20799,0
2014-05-13,13.369,14.104,13.369,13.59,19892,0
2014-05-14,13.732,14.191,13.732,14.069,13314,0
2014-05-15,13.918,14.299,13.732,13.937,7458,0
2014-05-16,14.264,14.264,13.759,14.077,10235,0
2014-05-19,14.077,14.307,13.962,14.182,20978,0
2014-05-20,14.264,14.334,14.191,14.279,18875,0
2014-05-21,14.2,14.334,14.191,14.22,7095,0
2014-05-22,14.191,14.279,14.191,14.229,6768,0
2014-05-23,14.191,14.279,14.191,14.191,3045,0
2014-05-27,14.085,14.095,13.679,13.759,10256,0
2014-05-28,13.703,13.977,13.703,13.977,4650,0
2014-05-29,13.839,13.839,13.59,13.811,3113,0
2014-05-30,13.616,13.829,13.59,13.59,6484,0
2014-06-02,13.535,13.535,12.853,12.88,26393,0
2014-06-03,13.031,13.031,12.404,12.651,24209,0
2014-06-04,12.49,12.765,12.404,12.765,6547,0
2014-06-05,12.83,12.996,12.67,12.996,5920,0
2014-06-06,13.103,13.378,13.05,13.342,13953,0
2014-06-09,13.485,13.485,13.076,13.342,16398,0
2014-06-10,13.378,13.518,13.342,13.518,13998,0
2014-06-11,13.412,13.412,13.076,13.183,15469,0
2014-06-12,13.271,13.37,12.888,13.271,3967,0
2014-06-13,13.235,13.478,13.118,13.468,6477,0
2014-06-16,13.468,13.593,13.352,13.37,9135,0
2014-06-17,13.362,13.61,12.969,13.343,30678,0
2014-06-18,13.201,14.11,12.675,14.029,42853,0
2014-06-19,13.673,14.092,13.673,13.923,14144,0
2014-06-20,13.993,13.993,13.673,13.878,5496,0
2014-06-23,13.778,14.066,13.388,13.824,9989,0
2014-06-24,13.942,14.057,13.707,13.736,12194,0
2014-06-25,13.707,13.904,13.707,13.746,6528,0
2014-06-26,13.816,13.851,13.707,13.727,4231,0
2014-06-27,13.869,14.128,13.637,14.066,9558,0
2014-06-30,14.128,14.128,13.379,13.717,15490,0
2014-07-01,13.593,13.843,13.388,13.496,15491,0
2014-07-02,13.405,13.602,13.388,13.496,11101,0
2014-07-03,13.487,13.689,13.487,13.637,5646,0
2014-07-07,13.637,13.647,13.487,13.61,3972,0
2014-07-08,13.593,13.61,13.396,13.546,20494,0
2014-07-09,13.637,13.673,13.468,13.627,25688,0
2014-07-10,13.556,13.942,13.405,13.942,34268,0
2014-07-11,13.736,13.993,13.698,13.869,11805,0
2014-07-14,13.869,13.993,13.689,13.885,14643,0
2014-07-15,14.048,14.092,13.878,14.074,10582,0
2014-07-16,14.083,14.083,13.665,14.083,24289,0
2014-07-17,14.057,14.227,13.869,14.145,14319,0
2014-07-18,14.262,14.314,14.227,14.227,8504,0
2014-07-21,14.254,14.277,13.983,14.101,52701,0
2014-07-22,14.227,14.27,14.066,14.262,25434,0
2014-07-23,14.218,14.27,14.092,14.208,15332,0
2014-07-24,14.306,14.431,14.208,14.27,11635,0
2014-07-25,14.155,14.262,14.092,14.145,9449,0
2014-07-28,14.351,14.351,14.18,14.323,10411,0
2014-07-29,14.11,14.314,14.048,14.048,13009,0
2014-07-30,14.057,14.218,13.458,13.458,13139,0
2014-07-31,13.414,13.414,12.888,13.325,24349,0
2014-08-01,13.11,13.787,12.878,13.012,20739,0
2014-08-04,12.932,12.932,12.495,12.817,19601,0
2014-08-05,12.827,13.11,12.541,12.771,23237,0
2014-08-06,12.691,13.094,12.531,13.03,15149,0
2014-08-07,13.049,13.53,12.639,13.218,10801,0
2014-08-08,13.118,13.556,12.834,13.556,22130,0
2014-08-11,13.478,14.029,13.478,13.762,7306,0
2014-08-12,13.514,14.002,13.439,13.717,15509,0
2014-08-13,13.796,13.983,13.439,13.923,25003,0
2014-08-14,14.012,14.02,13.546,13.717,8443,0
2014-08-15,13.942,14.012,13.537,13.86,13834,0
2014-08-18,14.029,14.262,13.993,14.262,14588,0
2014-08-19,14.27,14.36,14.18,14.254,13449,0
2014-08-20,14.128,14.682,14.083,14.592,14421,0
2014-08-21,14.529,14.94,14.476,14.761,13014,0
2014-08-22,14.842,14.903,14.761,14.805,5691,0
2014-08-25,14.813,14.993,14.662,14.885,25856,0
2014-08-26,14.895,15.26,14.833,15.207,10278,0
2014-08-27,15.25,15.519,15.25,15.394,22240,0
2014-08-28,15.431,15.609,15.234,15.609,10601,0
2014-08-29,15.546,15.894,15.546,15.68,6773,0
2014-09-02,15.929,16.749,15.929,16.26,24090,0
2014-09-03,16.341,16.579,15.6,15.6,23380,0
2014-09-04,15.732,16.01,15.207,15.234,15916,0
2014-09-05,15.207,15.207,14.805,14.921,12483,0
2014-09-08,14.521,15.03,14.306,14.512,33053,0
2014-09-09,14.619,14.797,14.333,14.476,28547,0
2014-09-10,14.351,14.495,14.038,14.101,11097,0
2014-09-11,13.923,14.18,13.923,14.029,17105,0
2014-09-12,14.171,14.649,14.038,14.549,14446,0
2014-09-15,14.605,15.106,14.272,14.425,11208,0
2014-09-16,14.488,14.712,14.237,14.362,15504,0
2014-09-17,14.272,14.53,13.418,13.634,63694,0
2014-09-18,13.492,14.434,13.492,14.353,23182,0
2014-09-19,14.191,14.54,13.993,14.434,14282,0
2014-09-22,14.066,14.315,13.043,13.321,31378,0
2014-09-23,13.357,13.357,12.61,13.078,26262,0
2014-09-24,12.988,13.286,12.772,13.043,17771,0
2014-09-25,13.088,13.653,12.981,13.553,14798,0
2014-09-26,13.543,13.993,13.375,13.744,13559,0
2014-09-29,13.842,14.092,13.705,13.705,18950,0
2014-09-30,13.777,13.786,12.423,12.423,35571,0
2014-10-01,12.629,13.187,12.503,12.675,17289,0
2014-10-02,12.853,12.871,12.52,12.54,8252,0
2014-10-03,12.629,12.89,12.593,12.772,15957,0
2014-10-06,12.765,13.149,12.619,12.853,27393,0
2014-10-07,12.657,13.122,12.568,12.568,14612,0
2014-10-08,12.475,12.844,12.387,12.639,12081,0
2014-10-09,12.585,12.899,12.503,12.503,3918,0
2014-10-10,12.475,12.512,11.328,11.814,24249,0
2014-10-13,11.678,12.35,11.642,11.806,17096,0
2014-10-14,12.208,12.208,11.766,11.838,16273,0
2014-10-15,11.838,12.387,11.766,11.993,6899,0
2014-10-16,12.027,12.341,11.806,12.252,6534,0
2014-10-17,12.387,12.818,12.252,12.657,8060,0
2014-10-20,12.765,12.853,12.629,12.629,14279,0
2014-10-21,12.747,12.8,12.657,12.657,8297,0
2014-10-22,12.781,13.023,12.657,12.657,12579,0
2014-10-23,12.728,12.962,12.728,12.871,3822,0
2014-10-24,12.925,12.925,12.657,12.7,6575,0
2014-10-27,12.7,13.006,12.657,12.844,6224,0
2014-10-28,12.988,13.112,12.738,13.06,9511,0
2014-10-29,13.015,13.464,13.006,13.321,3868,0
2014-10-30,13.455,13.455,12.28,13.132,6476,0
2014-10-31,13.329,13.391,13.068,13.266,5289,0
2014-11-03,13.149,13.455,12.981,13.391,13479,0
2014-11-04,13.464,13.464,13.159,13.411,11621,0
2014-11-05,13.367,13.367,13.023,13.238,6193,0
2014-11-06,13.149,13.276,13.023,13.088,8924,0
2014-11-07,13.348,13.734,13.286,13.492,12935,0
2014-11-10,13.492,13.859,13.401,13.696,7702,0
2014-11-11,13.814,13.877,13.625,13.688,4553,0
2014-11-12,13.734,13.894,13.464,13.884,10376,0
2014-11-13,13.68,13.68,13.295,13.435,12806,0
2014-11-14,13.418,13.573,13.068,13.213,9559,0
2014-11-17,13.112,13.149,12.629,13.078,5273,0
2014-11-18,13.213,13.238,12.862,13.006,5197,0
2014-11-19,13.06,13.06,12.568,12.765,4898,0
2014-11-20,12.568,12.7,12.52,12.568,16953,0
2014-11-21,12.475,12.747,12.387,12.55,12833,0
2014-11-24,12.55,12.8,12.55,12.709,8068,0
2014-11-25,12.568,12.962,12.568,12.666,15812,0
2014-11-26,12.765,13.006,12.666,12.844,6635,0
2014-11-28,12.809,12.998,12.756,12.998,5484,0
2014-12-01,12.871,12.916,12.261,12.415,21153,0
2014-12-02,12.475,12.853,12.475,12.657,3518,0
2014-12-03,12.585,13.015,12.585,12.933,3199,0
2014-12-04,12.981,13.015,12.835,13.015,1438,0
2014-12-05,12.862,13.455,12.657,13.149,6331,0
2014-12-08,13.213,13.455,13.196,13.213,7272,0
2014-12-09,12.933,13.276,12.933,13.169,3989,0
2014-12-10,13.006,13.06,12.682,12.691,7925,0
2014-12-11,12.933,13.196,12.862,12.916,5077,0
2014-12-12,13.205,13.205,12.981,13.016,1178,0
2014-12-15,13.044,13.449,13.016,13.189,13329,0
2014-12-16,14.28,16.261,14.128,15.338,84076,0
2014-12-17,15.774,15.799,15.637,15.693,36695,0
2014-12-18,16.133,16.133,15.91,15.926,19741,0
2014-12-19,16.062,16.27,15.926,16.181,29591,0
2014-12-22,16.37,17.77,16.28,17.011,35496,0
2014-12-23,16.929,17.129,16.722,17.12,17983,0
2014-12-24,17.129,17.365,16.739,17.227,12886,0
2014-12-26,17.365,18.076,17.291,17.878,18179,0
2014-12-29,18.023,18.402,17.617,18.067,18575,0
2014-12-30,18.168,18.529,17.869,17.996,18812,0
2014-12-31,18.295,18.304,17.67,18.014,13422,0
2015-01-02,18.014,18.331,17.626,17.996,17692,0
2015-01-05,18.033,18.033,16.947,17.154,23158,0
2015-01-06,17.174,18.023,17.174,17.687,29961,0
2015-01-07,18.023,18.033,17.21,17.274,25886,0
2015-01-08,17.76,17.797,17.418,17.573,18082,0
2015-01-09,17.573,17.834,17.265,17.418,17599,0
2015-01-12,17.67,18.033,17.21,18.033,16064,0
2015-01-13,17.986,17.986,17.418,17.727,19684,0
2015-01-14,17.779,17.779,17.184,17.373,21894,0
2015-01-15,17.697,17.779,17.011,17.12,15211,0
2015-01-16,17.129,17.428,17.102,17.299,23087,0
2015-01-20,17.299,17.788,17.299,17.408,34434,0
2015-01-21,17.589,17.969,17.446,17.807,25630,0
2015-01-22,18.005,18.304,17.626,18.106,27016,0
2015-01-23,18.213,18.773,18.076,18.665,28594,0
2015-01-26,18.872,19.415,18.71,19.27,26244,0
2015-01-27,19.533,19.84,19.153,19.524,33048,0
2015-01-28,19.442,19.533,18.485,18.81,26955,0
2015-01-29,18.863,19.533,18.71,19.361,5763,0
2015-01-30,19.38,19.669,19.008,19.497,11053,0
2015-02-02,19.408,19.56,18.99,19.289,16316,0
2015-02-03,19.432,19.48,18.792,18.863,12060,0
2015-02-04,19.028,19.227,18.682,18.981,21067,0
2015-02-05,18.773,19.161,18.72,19.089,11396,0
2015-02-06,18.81,18.882,18.322,18.584,29500,0
2015-02-09,18.529,18.773,18.394,18.773,11888,0
2015-02-10,18.763,18.938,18.648,18.682,16853,0
2015-02-11,18.682,18.829,18.529,18.665,15450,0
2015-02-12,18.82,19.18,18.648,18.919,7790,0
2015-02-13,18.919,19.153,18.901,18.962,15053,0
2015-02-17,18.938,19.408,18.81,19.218,21909,0
2015-02-18,19.208,19.56,19.208,19.461,6375,0
2015-02-19,19.55,19.56,19.253,19.55,7142,0
2015-02-20,19.56,19.661,19.361,19.632,4901,0
2015-02-23,19.432,19.704,19.198,19.704,11975,0
2015-02-24,19.253,19.704,19.218,19.605,17829,0
2015-02-25,19.488,19.704,19.432,19.669,7791,0
2015-02-26,19.424,19.669,19.262,19.641,17582,0
2015-02-27,19.542,19.651,19.253,19.569,14686,0
2015-03-02,19.614,19.669,19.316,19.524,17923,0
2015-03-03,19.432,19.669,19.342,19.524,11838,0
2015-03-04,19.398,19.651,19.352,19.432,14492,0
2015-03-05,19.432,19.569,19.342,19.505,3650,0
2015-03-06,19.342,19.461,19.253,19.371,8407,0
2015-03-09,19.253,19.614,18.99,19.018,13939,0
2015-03-10,18.792,18.801,18.277,18.485,11396,0
2015-03-11,18.304,18.639,18.23,18.23,8961,0
2015-03-12,18.375,18.529,18.076,18.467,26995,0
2015-03-13,18.339,18.494,18.121,18.348,18716,0
2015-03-16,18.348,18.711,18.195,18.494,10457,0
2015-03-17,18.485,18.847,18.402,18.683,9580,0
2015-03-18,18.784,18.784,18.075,18.075,11229,0
2015-03-19,17.875,18.402,17.713,17.822,13542,0
2015-03-20,17.713,17.993,17.393,17.393,28514,0
2015-03-23,17.577,18.411,17.393,17.85,21139,0
2015-03-24,17.693,18.229,17.667,17.993,12440,0
2015-03-25,17.766,18.104,17.412,17.675,10457,0
2015-03-26,17.703,18.185,17.667,17.713,5615,0
2015-03-27,17.813,17.976,17.54,17.911,11008,0
2015-03-30,17.867,18.075,16.959,17.148,20587,0
2015-03-31,17.031,17.33,16.968,17.259,11636,0
2015-04-01,17.312,18.529,16.995,18.439,27302,0
2015-04-02,18.448,18.847,18.04,18.276,17173,0
2015-04-06,18.402,18.402,17.312,17.703,17615,0
2015-04-07,17.685,18.031,17.685,17.749,5959,0
2015-04-08,17.713,17.984,17.531,17.675,6935,0
2015-04-09,17.775,17.921,17.067,17.222,11359,0
2015-04-10,17.268,17.921,17.259,17.568,9027,0
2015-04-13,17.303,17.901,16.822,17.775,14973,0
2015-04-14,17.813,17.867,17.393,17.459,19266,0
2015-04-15,17.377,18.157,17.35,17.757,17015,0
2015-04-16,17.901,18.185,17.742,18.166,8846,0
2015-04-17,18.185,18.185,17.713,17.859,10457,0
2015-04-20,17.803,18.157,17.55,17.713,14128,0
2015-04-21,17.94,18.113,17.577,17.675,10846,0
2015-04-22,17.658,18.05,17.658,17.84,7582,0
2015-04-23,17.667,18.057,17.667,17.895,8255,0
2015-04-24,17.967,18.139,17.813,17.85,12843,0
2015-04-27,17.984,18.057,17.412,17.494,13542,0
2015-04-28,17.385,17.531,16.533,16.796,21030,0
2015-04-29,16.595,16.786,16.585,16.651,7816,0
2015-04-30,16.768,17.368,16.768,17.167,11670,0
2015-05-01,17.377,17.459,16.723,16.94,15633,0
2015-05-04,16.849,17.503,16.695,17.303,15743,0
2015-05-05,17.057,17.412,16.778,16.987,8588,0
2015-05-06,16.822,16.977,16.623,16.778,6103,0
2015-05-07,16.849,16.904,16.575,16.723,6379,0
2015-05-08,16.758,17.087,16.595,16.786,6384,0
2015-05-11,16.768,17.048,16.641,16.686,6053,0
2015-05-12,16.695,17.04,16.641,16.912,7758,0
2015-05-13,16.778,17.087,16.723,16.977,6825,0
2015-05-14,17.057,17.295,16.84,16.887,8367,0
2015-05-15,16.849,17.303,16.804,17.077,11071,0
2015-05-18,17.003,17.568,16.822,17.503,10393,0
2015-05-19,17.667,17.984,17.087,17.749,31267,0
2015-05-20,17.641,18.031,15.95,16.25,35340,0
2015-05-21,16.041,16.496,15.788,16.268,8918,0
2015-05-22,15.932,16.341,15.723,16.06,13873,0
2015-05-26,16.06,16.204,15.26,15.85,38422,0
2015-05-27,15.84,16.575,15.84,16.359,10238,0
2015-05-28,16.287,17.031,16.241,16.486,18351,0
2015-05-29,16.359,17.077,16.179,16.45,9799,0
2015-06-01,16.131,16.131,15.35,15.486,27265,0
2015-06-02,15.269,15.386,14.988,15.087,15158,0
2015-06-03,15.142,15.633,15.015,15.559,6495,0
2015-06-04,15.326,15.505,15.006,15.161,10457,0
2015-06-05,14.834,15.142,14.834,15.115,11119,0
2015-06-08,15.006,15.105,14.824,14.943,7046,0
2015-06-09,14.897,15.115,14.797,14.979,9218,0
2015-06-10,14.943,15.178,14.943,15.079,8630,0
2015-06-11,15.25,15.442,14.95,15.105,8771,0
2015-06-12,15.042,15.261,14.859,14.968,7661,0
2015-06-15,15.051,15.692,14.896,15.435,18712,0
2015-06-16,15.536,15.536,14.851,14.851,31515,0
2015-06-17,14.851,15.079,14.804,14.876,5033,0
2015-06-18,15.015,15.261,14.795,14.795,20572,0
2015-06-19,14.795,15.059,14.648,15.059,10615,0
2015-06-22,14.923,14.987,13.788,14.129,19479,0
2015-06-23,14.347,15.069,13.937,14.648,62556,0
2015-06-24,14.713,14.987,14.622,14.677,6456,0
2015-06-25,14.667,14.667,13.964,13.964,7332,0
2015-06-26,13.964,14.484,13.807,13.845,35346,0
2015-06-29,13.763,14.018,13.159,13.48,55700,0
2015-06-30,13.706,13.797,13.433,13.706,17486,0
2015-07-01,13.908,14.163,13.908,14.046,7005,0
2015-07-02,14.1,14.604,14.081,14.438,8644,0
2015-07-06,14.191,14.475,13.927,14.475,16307,0
2015-07-07,14.484,14.484,13.889,14.027,8536,0
2015-07-08,14.036,14.163,13.533,13.589,8973,0
2015-07-09,13.872,14.392,13.837,14.347,12147,0
2015-07-10,14.547,14.613,13.817,13.817,16307,0
2015-07-13,14.046,14.547,13.945,14.475,10287,0
2015-07-14,14.248,14.466,13.973,14.457,11782,0
2015-07-15,14.41,14.586,14.036,14.466,12043,0
2015-07-16,14.622,15.571,14.529,15.178,29765,0
2015-07-17,15.334,16.019,14.851,16.019,15977,0
2015-07-20,16.34,17.619,15.599,15.773,41913,0
2015-07-21,15.46,16.87,15.46,16.011,35675,0
2015-07-22,16.157,16.157,15.627,15.81,9739,0
2015-07-23,16.093,16.34,15.773,15.8,17070,0
2015-07-24,16.056,16.266,14.867,15.059,20902,0
2015-07-27,15.042,15.636,15.042,15.187,30421,0
2015-07-28,15.536,15.536,15.015,15.015,15102,0
2015-07-29,15.142,15.826,14.896,15.47,75289,0
2015-07-30,15.653,16.056,14.494,14.876,68394,0
2015-07-31,14.968,15.561,14.521,15.307,37861,0
2015-08-03,15.317,15.317,14.329,14.447,23794,0
2015-08-04,14.447,14.768,14.365,14.613,16744,0
2015-08-05,14.466,14.739,14.163,14.21,12803,0
2015-08-06,14.319,14.557,13.863,13.863,13169,0
2015-08-07,13.872,14.2,13.706,13.908,11709,0
2015-08-10,14.036,14.677,13.945,14.512,38082,0
2015-08-11,14.586,14.851,14.081,14.081,13910,0
2015-08-12,14.072,14.604,14.046,14.339,5799,0
2015-08-13,14.22,14.529,13.98,14.319,13241,0
2015-08-14,14.329,14.594,14.191,14.365,15540,0
2015-08-17,14.357,14.896,14.311,14.613,9739,0
2015-08-18,14.703,14.978,14.622,14.749,9412,0
2015-08-19,14.667,15.17,14.638,15.133,8536,0
2015-08-20,15.079,15.079,14.622,14.768,8863,0
2015-08-21,14.758,14.758,14.081,14.238,18383,0
2015-08-24,14.055,14.072,13.726,13.797,23200,0
2015-08-25,14.072,14.137,13.797,13.797,16087,0
2015-08-26,13.807,14.438,13.797,14.238,12256,0
2015-08-27,14.129,14.933,14.129,14.163,11818,0
2015-08-28,14.072,14.494,14.072,14.273,9739,0
2015-08-31,14.238,14.657,14.081,14.43,41913,0
2015-09-01,14.129,14.484,14.119,14.157,22106,0
2015-09-02,14.339,14.339,13.745,13.807,41694,0
2015-09-03,13.755,13.964,13.755,13.837,13569,0
2015-09-04,13.807,13.898,13.726,13.726,5690,0
2015-09-08,13.726,13.779,12.895,13.178,33376,0
2015-09-09,13.231,13.231,12.401,12.401,19479,0
2015-09-10,12.337,12.382,11.652,11.698,23596,0
2015-09-11,11.488,11.86,10.764,10.793,29874,0
2015-09-14,10.829,11.299,10.783,10.921,24196,0
2015-09-15,10.995,11.686,10.995,11.4,30382,0
2015-09-16,11.4,12.257,10.764,11.724,108954,0
2015-09-17,11.798,12.175,11.64,11.981,22788,0
2015-09-18,11.798,12.175,11.106,11.851,33527,0
2015-09-21,11.934,12.515,11.778,12.009,18881,0
2015-09-22,11.808,12.026,11.428,11.53,28210,0
2015-09-23,11.308,11.733,11.197,11.65,16601,0
2015-09-24,11.4,11.705,11.346,11.52,16216,0
2015-09-25,11.438,11.64,10.995,11.115,11827,0
2015-09-28,11.216,11.271,11.013,11.226,5590,0
2015-09-29,11.207,11.354,11.013,11.087,26583,0
2015-09-30,11.328,11.328,10.995,11.133,5533,0
2015-10-01,11.06,11.289,10.661,10.829,30055,0
2015-10-02,10.967,11.023,10.764,10.885,13128,0
2015-10-05,10.793,11.741,10.793,11.676,19190,0
2015-10-06,11.594,11.705,11.475,11.705,8790,0
2015-10-07,11.715,12.415,11.65,12.036,16167,0
2015-10-08,12.111,12.636,12.091,12.257,18120,0
2015-10-09,12.377,12.469,12.091,12.267,7052,0
2015-10-12,12.276,12.396,11.908,11.981,15992,0
2015-10-13,11.788,11.788,11.143,11.501,11285,0
2015-10-14,11.419,11.622,11.262,11.501,9983,0
2015-10-15,11.501,11.501,11.299,11.475,5425,0
2015-10-16,11.4,11.4,11.106,11.124,15732,0
2015-10-19,10.931,11.381,10.931,11.346,15105,0
2015-10-20,11.253,11.499,11.124,11.318,9593,0
2015-10-21,11.41,11.715,11.391,11.391,12043,0
2015-10-22,11.446,11.825,11.446,11.696,2495,0
2015-10-23,11.65,11.65,11.373,11.373,5967,0
2015-10-26,11.419,11.419,11.152,11.152,5533,0
2015-10-27,11.188,11.299,11.069,11.069,11503,0
2015-10-28,11.069,11.328,11.069,11.188,8138,0
2015-10-29,11.299,11.299,11.069,11.069,9223,0
2015-10-30,11.152,11.152,11.013,11.013,7704,0
2015-11-02,10.958,10.958,10.746,10.885,7480,0
2015-11-03,10.866,11.328,10.839,10.986,15625,0
2015-11-04,10.986,11.06,10.839,10.847,3484,0
2015-11-05,10.839,10.839,10.589,10.691,15083,0
2015-11-06,10.691,10.691,10.139,10.175,18012,0
2015-11-09,10.157,10.286,9.723,9.907,27235,0
2015-11-10,9.963,10.193,9.805,9.863,46657,0
2015-11-11,9.863,10.018,9.805,9.805,7922,0
2015-11-12,9.771,9.888,9.603,9.603,14539,0
2015-11-13,9.603,9.704,9.272,9.3004,20290,0
2015-11-16,9.3092,9.98,9.3092,9.659,25172,0
2015-11-17,9.669,10.313,9.669,10.249,16382,0
2015-11-18,10.239,10.636,10.239,10.239,36131,0
2015-11-19,10.294,10.755,10.047,10.653,13563,0
2015-11-20,10.653,10.958,10.507,10.563,20398,0
2015-11-23,10.563,10.563,10.139,10.249,21376,0
2015-11-24,10.157,10.646,9.678,10.526,18448,0
2015-11-25,10.553,10.911,10.193,10.811,26150,0
2015-11-27,10.829,10.839,10.671,10.691,1628,0
2015-11-30,10.516,10.671,10.009,10.193,12477,0
2015-12-01,10.148,10.442,10.148,10.294,9267,0
2015-12-02,10.249,10.526,10.148,10.148,27220,0
2015-12-03,10.258,10.258,9.3179,9.4647,18993,0
2015-12-04,9.4647,9.788,9.4647,9.55,11067,0
2015-12-07,9.53,9.732,9.2346,9.3355,15189,0
2015-12-08,9.2162,9.2906,8.691,8.866,18711,0
2015-12-09,8.9583,10.139,8.921,10.101,18448,0
2015-12-10,10.139,10.488,9.4834,9.53,23979,0
2015-12-11,9.2808,9.53,9.0506,9.2249,17143,0
2015-12-14,9.0771,9.4212,8.8531,8.8531,30246,0
2015-12-15,8.7506,8.9835,8.4157,8.4157,42109,0
2015-12-16,8.3785,9.0487,8.3412,8.8531,53926,0
2015-12-17,8.6855,9.1135,8.6855,9.0771,18691,0
2015-12-18,9.0771,9.2625,8.9366,8.9835,19765,0
2015-12-21,8.8902,9.2162,8.881,9.1413,17510,0
2015-12-22,9.2162,9.3847,9.123,9.3847,19938,0
2015-12-23,9.543,9.664,9.4577,9.589,9131,0
2015-12-24,9.504,9.785,9.435,9.514,8956,0
2015-12-28,9.3462,9.589,8.4808,8.5925,51951,0
2015-12-29,8.667,9.1135,8.667,8.9182,36835,0
2015-12-30,8.8995,9.2452,8.8995,9.1413,12649,0
2015-12-31,9.2162,9.355,9.0487,9.0487,8585,0
2016-01-04,9.0487,9.4113,9.0487,9.3276,12249,0
2016-01-05,9.2916,9.3364,8.9555,9.0487,17198,0
2016-01-06,8.9741,9.272,8.7042,8.7042,28425,0
2016-01-07,8.7042,8.8624,8.3878,8.4528,22962,0
2016-01-08,8.5833,8.7971,8.4715,8.518,10219,0
2016-01-11,8.518,8.7692,8.518,8.5739,6332,0
2016-01-12,8.6855,8.7042,8.3785,8.4435,8930,0
2016-01-13,8.5365,8.6855,8.0226,8.0339,9430,0
2016-01-14,8.0805,8.3437,8.0805,8.2295,14281,0
2016-01-15,8.2574,8.7042,8.2574,8.6483,13051,0
2016-01-19,8.6948,8.6948,8.2481,8.2574,19015,0
2016-01-20,8.1083,8.1829,7.8198,7.8756,23223,0
2016-01-21,7.8571,8.1643,7.8571,8.1176,9614,0
2016-01-22,8.1643,8.3597,8.1247,8.3225,11731,0
2016-01-25,8.3785,8.5226,8.1364,8.2853,36365,0
2016-01-26,8.4251,8.5365,8.2388,8.4435,17343,0
2016-01-27,8.3225,8.56,8.2853,8.4902,8575,0
2016-01-28,8.6018,8.7134,8.5365,8.667,8621,0
2016-01-29,8.6483,9.0856,8.6483,8.9649,7867,0
2016-02-01,8.9366,8.9835,8.5739,8.7786,25084,0
2016-02-02,8.732,8.8995,8.3785,8.4528,22782,0
2016-02-03,8.4528,8.788,8.2202,8.6203,21758,0
2016-02-04,8.7042,9.0023,8.5645,8.9275,13450,0
2016-02-05,8.7412,9.0023,8.6948,8.9275,6733,0
2016-02-08,9.0023,9.0023,8.7506,8.7506,7806,0
2016-02-09,8.6203,8.6203,8.3318,8.3318,4490,0
2016-02-10,8.5833,8.5833,8.3598,8.4251,4419,0
2016-02-11,8.3412,8.7227,8.0619,8.518,23884,0
2016-02-12,8.3691,8.6576,8.3505,8.5365,5111,0
2016-02-16,8.6111,8.8158,8.5645,8.7786,10841,0
2016-02-17,8.7134,8.7599,8.6112,8.6297,8659,0
2016-02-18,8.7786,8.8437,8.6577,8.8437,8412,0
2016-02-19,8.9274,8.9275,8.7227,8.7972,5251,0
2016-02-22,8.8902,8.9649,8.667,8.7042,10585,0
2016-02-23,8.667,8.667,8.3785,8.5551,12608,0
2016-02-24,8.4902,8.6203,8.4902,8.5739,3488,0
2016-02-25,8.5645,8.6111,8.4902,8.5087,9123,0
2016-02-26,8.6017,8.7786,8.6017,8.7786,1711,0
2016-02-29,8.8624,8.9366,8.7786,8.7786,3737,0
2016-03-01,8.7786,9.0108,8.7692,8.7692,4420,0
2016-03-02,8.8729,8.881,8.7134,8.8718,13773,0
2016-03-03,8.9835,9.727,8.946,9.69,27264,0
2016-03-04,9.727,10.091,9.727,9.86,10871,0
2016-03-07,9.84,10.091,9.84,9.933,15057,0
2016-03-08,9.961,9.983,9.868,9.878,4728,0
2016-03-09,9.893,9.893,9.4953,9.664,9535,0
2016-03-10,9.802,9.856,9.543,9.737,7906,0
2016-03-11,9.737,9.933,9.737,9.737,18733,0
2016-03-14,9.7,9.7,9.4745,9.587,8702,0
2016-03-15,9.4271,9.4271,9.0326,9.3062,14026,0
2016-03-16,9.4558,9.568,9.221,9.512,6481,0
2016-03-17,9.698,10.143,9.4933,9.785,28628,0
2016-03-18,9.935,10.151,9.831,10.095,18793,0
2016-03-21,9.981,10.151,9.811,9.926,7270,0
2016-03-22,9.811,9.991,9.811,9.916,13163,0
2016-03-23,9.935,10.151,9.672,10.095,30171,0
2016-03-24,10.095,10.095,9.851,9.945,6765,0
2016-03-28,9.945,10.02,9.747,9.926,19285,0
2016-03-29,9.887,9.973,9.851,9.869,4680,0
2016-03-30,9.963,9.963,9.785,9.869,8791,0
2016-03-31,9.931,9.945,9.727,9.727,15385,0
2016-04-01,9.738,9.861,9.587,9.587,3067,0
2016-04-04,9.551,9.7,9.512,9.512,8478,0
2016-04-05,9.502,9.682,9.4459,9.4647,11336,0
2016-04-06,9.4745,9.541,9.4084,9.4459,5055,0
2016-04-07,9.606,9.606,9.315,9.3248,5736,0
2016-04-08,9.3248,9.4933,9.0232,9.1739,10486,0
2016-04-11,9.2769,9.4459,9.275,9.315,5775,0
2016-04-12,9.2297,9.3807,9.2297,9.2964,7500,0
2016-04-13,9.313,9.437,9.2578,9.2578,7277,0
2016-04-14,9.3807,9.3807,9.2481,9.2548,6558,0
2016-04-15,9.521,9.521,9.22,9.22,7484,0
2016-04-18,9.3062,9.3238,9.1739,9.1929,10401,0
2016-04-19,9.3248,9.3618,9.2578,9.3062,9981,0
2016-04-20,9.22,9.3355,9.1929,9.2866,14700,0
2016-04-21,9.3609,9.3807,9.3248,9.3706,14949,0
2016-04-22,9.3706,9.3995,9.1835,9.3995,7049,0
2016-04-25,9.4271,9.811,9.4271,9.757,11887,0
2016-04-26,9.737,9.981,9.737,9.926,15125,0
2016-04-27,9.887,10.33,9.776,10.217,36738,0
2016-04-28,10.188,10.697,10.188,10.188,25472,0
2016-04-29,10.188,10.338,10.161,10.169,6144,0
2016-05-02,10.188,10.725,10.188,10.312,40383,0
2016-05-03,10.292,10.312,10.161,10.179,9418,0
2016-05-04,10.253,10.261,9.794,9.821,10104,0
2016-05-05,10,10.236,9.916,10.103,5073,0
2016-05-06,10.32,10.32,9.954,10.078,16988,0
2016-05-09,10.01,10.32,9.926,10.066,14109,0
2016-05-10,10.01,10.103,9.879,10.019,6675,0
2016-05-11,10.075,10.075,9.869,9.869,5173,0
2016-05-12,9.906,9.906,9.643,9.663,14349,0
2016-05-13,9.653,9.896,9.625,9.653,13268,0
2016-05-16,9.682,9.896,9.643,9.747,14449,0
2016-05-17,9.887,10.066,9.567,9.794,20009,0
2016-05-18,9.851,9.851,9.526,9.7,5836,0
2016-05-19,9.7,9.916,9.7,9.821,4734,0
2016-05-20,9.926,10.227,9.926,10.169,7402,0
2016-05-23,10.245,10.263,10.02,10.207,13071,0
2016-05-24,10.283,10.432,10.255,10.263,5609,0
2016-05-25,10.377,10.377,10.263,10.377,3172,0
2016-05-26,10.545,10.667,10.393,10.667,3330,0
2016-05-27,10.677,11.891,10.622,11.891,31405,0
2016-05-31,11.797,11.797,11.165,11.42,34110,0
2016-06-01,11.429,11.797,11.284,11.561,12884,0
2016-06-02,11.581,11.748,11.364,11.693,6742,0
2016-06-03,11.739,12.002,11.477,11.881,16417,0
2016-06-06,11.909,12.079,11.909,11.994,9461,0
2016-06-07,12.04,12.069,11.797,11.917,12866,0
2016-06-08,12.086,12.116,11.807,12.069,14409,0
2016-06-09,11.946,12.116,11.917,12.03,3891,0
2016-06-10,11.945,12.21,11.941,12.192,14505,0
2016-06-13,12.05,12.089,11.899,12.069,5329,0
2016-06-14,11.955,12.165,11.85,11.918,6803,0
2016-06-15,12.182,12.182,11.86,11.984,2659,0
2016-06-16,11.86,12.05,11.84,11.908,5955,0
2016-06-17,11.899,12.21,11.89,12.069,12527,0
2016-06-20,12.116,12.116,11.85,11.908,4034,0
2016-06-21,11.908,11.908,11.795,11.805,7356,0
2016-06-22,11.746,11.945,11.585,11.7,28547,0
2016-06-23,11.813,12.192,11.813,12.002,12410,0
2016-06-24,11.661,11.864,11.443,11.719,12696,0
2016-06-27,11.775,11.775,11.273,11.368,12975,0
2016-06-28,11.519,11.548,11.368,11.377,3444,0
2016-06-29,11.472,11.558,11.131,11.141,17793,0
2016-06-30,11.151,11.386,10.733,11.281,14807,0
2016-07-01,11.281,11.805,11.281,11.805,11183,0
2016-07-05,11.805,12.05,11.725,11.755,9828,0
2016-07-06,11.7,12.022,11.633,11.795,7100,0
2016-07-07,11.624,11.785,11.624,11.69,5983,0
2016-07-08,11.813,11.813,11.643,11.719,4866,0
2016-07-11,11.719,11.926,11.633,11.643,15656,0
2016-07-12,11.746,11.947,11.709,11.88,9361,0
2016-07-13,11.832,12.059,11.735,11.945,16808,0
2016-07-14,11.965,12.116,11.965,12.012,6856,0
2016-07-15,11.859,12.002,11.859,11.974,1542,0
2016-07-18,11.908,12.107,11.908,12.069,5615,0
2016-07-19,12.069,12.069,11.643,11.652,7522,0
2016-07-20,11.738,11.89,11.624,11.633,5034,0
2016-07-21,11.765,11.765,11.643,11.67,6634,0
2016-07-22,11.775,11.805,11.67,11.805,873,0
2016-07-25,11.69,11.85,11.624,11.643,10717,0
2016-07-26,11.877,11.877,11.514,11.514,7270,0
2016-07-27,11.604,11.604,11.368,11.482,7881,0
2016-07-28,11.434,11.509,11.386,11.406,1813,0
2016-07-29,11.519,11.7,11.377,11.377,11189,0
2016-08-01,11.406,11.419,11.377,11.386,13230,0
2016-08-02,11.386,11.386,11.349,11.368,5548,0
2016-08-03,11.358,11.368,11.281,11.286,3100,0
2016-08-04,11.42,11.42,11.083,11.083,4166,0
2016-08-05,11.112,11.112,10.809,10.809,4056,0
2016-08-08,10.809,10.952,10.478,10.487,9865,0
2016-08-09,10.439,10.629,10.439,10.468,3428,0
2016-08-10,10.596,10.647,10.326,10.429,7609,0
2016-08-11,10.534,10.534,10.233,10.278,13546,0
2016-08-12,10.353,10.502,9.938,10.042,9909,0
2016-08-15,10.003,10.383,9.94,10.288,16669,0
2016-08-16,10.155,10.62,10.155,10.62,12677,0
2016-08-17,10.641,11.121,10.641,11.121,3389,0
2016-08-18,11.178,11.585,11.152,11.491,21048,0
2016-08-19,11.434,11.604,11.321,11.377,3636,0
2016-08-22,11.472,11.472,11.151,11.168,9096,0
2016-08-23,11.131,11.131,10.846,10.846,1410,0
2016-08-24,10.761,10.942,10.586,10.791,18980,0
2016-08-25,10.846,10.979,10.478,10.534,18006,0
2016-08-26,10.534,10.63,10.534,10.563,2282,0
2016-08-29,10.543,10.736,10.468,10.553,9132,0
2016-08-30,10.684,10.751,10.611,10.611,2083,0
2016-08-31,10.516,10.597,10.506,10.597,4660,0
2016-09-01,10.478,10.63,10.468,10.566,6783,0
2016-09-02,10.581,10.647,10.146,10.288,11107,0
2016-09-06,10.24,10.42,10.24,10.288,8655,0
2016-09-07,10.353,10.8,10.232,10.288,14591,0
2016-09-08,10.193,10.432,10.193,10.335,5433,0
2016-09-09,10.317,10.317,10.155,10.155,2365,0
2016-09-12,10.137,10.211,9.947,9.957,11583,0
2016-09-13,10.013,10.013,9.52,9.53,8193,0
2016-09-14,9.567,9.748,9.4735,9.4824,13133,0
2016-09-15,9.541,9.545,9.2548,9.2645,17453,0
2016-09-16,9.3316,9.504,9.2838,9.3794,5589,0
2016-09-19,9.3794,9.3794,8.8833,9.3316,15455,0
2016-09-20,9.3794,9.533,9.2597,9.533,11395,0
2016-09-21,9.4183,9.543,9.218,9.4656,7829,0
2016-09-22,9.544,9.713,9.504,9.629,7050,0
2016-09-23,9.629,9.667,9.629,9.629,2590,0
2016-09-26,9.57,9.705,9.57,9.59,12855,0
2016-09-27,9.523,9.676,9.4844,9.553,9232,0
2016-09-28,9.533,9.638,9.2645,9.629,8806,0
2016-09-29,9.714,9.714,9.523,9.59,3419,0
2016-09-30,9.561,9.561,9.3794,9.3985,5945,0
2016-10-03,9.526,9.657,9.504,9.561,10574,0
2016-10-04,9.58,9.724,9.4084,9.4084,3273,0
2016-10-05,9.4745,9.628,9.4745,9.523,5226,0
2016-10-06,9.533,9.647,9.4568,9.4568,15790,0
2016-10-07,9.4568,9.4844,9.3794,9.4568,2438,0
2016-10-10,9.3316,9.3316,9.2103,9.2365,13668,0
2016-10-11,9.3316,9.4271,9.1403,9.1881,8128,0
2016-10-12,9.2838,9.4271,9.1403,9.2365,6447,0
2016-10-13,9.3794,9.57,9.3316,9.4745,2589,0
2016-10-14,9.4992,9.667,9.4992,9.619,3748,0
2016-10-17,9.523,9.57,9.2838,9.2838,6917,0
2016-10-18,9.3794,9.4271,9.2838,9.2838,3686,0
2016-10-19,9.2365,9.3609,9.1881,9.275,2728,0
2016-10-20,9.3316,9.619,9.3316,9.619,4099,0
2016-10-21,9.3794,9.518,9.3794,9.4271,1029,0
2016-10-24,9.4745,9.523,9.3755,9.3794,2205,0
2016-10-25,9.3794,9.4271,9.1403,9.1403,8524,0
2016-10-26,9.0924,9.0924,8.8532,8.9968,6507,0
2016-10-27,9.0446,9.2365,9.0207,9.1403,3857,0
2016-10-28,9.2365,9.2365,8.8532,8.8532,4202,0
2016-10-31,8.7574,8.901,8.7574,8.8053,8485,0
2016-11-01,8.8914,8.901,8.7096,8.7096,4677,0
2016-11-02,8.8053,8.8532,8.6618,8.6618,2592,0
2016-11-03,8.6618,8.703,8.566,8.6618,3584,0
2016-11-04,8.8053,9.0446,8.8053,8.9489,4710,0
2016-11-07,9.0223,9.0223,8.8053,8.8532,5952,0
2016-11-08,8.7096,8.7096,8.5182,8.566,7518,0
2016-11-09,8.4703,8.6139,8.4703,8.5182,4909,0
2016-11-10,8.6139,8.7096,8.3938,8.4225,20392,0
2016-11-11,8.4703,9.4222,8.445,9.2936,11889,0
2016-11-14,9.2838,10.721,9.2838,10.625,33834,0
2016-11-15,10.625,10.959,10.544,10.721,14899,0
2016-11-16,10.863,11.006,9.905,10.264,9587,0
2016-11-17,10.05,10.05,9.4271,9.523,14151,0
2016-11-18,9.4745,9.4745,9.1403,9.1403,14171,0
2016-11-21,9.2838,9.4745,9.0446,9.3316,11768,0
2016-11-22,9.4745,9.959,9.4745,9.959,21718,0
2016-11-23,9.859,10.05,9.667,9.954,4089,0
2016-11-25,10.438,10.438,10.438,10.438,300,0
2016-11-28,10.193,10.203,9.81,9.81,8582,0
2016-11-29,9.667,10.001,8.566,8.7574,92181,0
2016-11-30,8.9489,9.619,8.8532,9.4745,110470,0
2016-12-01,9.3794,9.954,9.3794,9.949,8066,0
2016-12-02,9.763,10.098,9.695,9.81,19276,0
2016-12-05,9.763,9.763,9.1403,9.3985,26990,0
2016-12-06,9.3716,9.523,9.1929,9.2838,8722,0
2016-12-07,9.57,9.619,9.0924,9.4271,39973,0
2016-12-08,9.4271,9.763,9.3794,9.4271,14842,0
2016-12-09,9.3794,9.57,9.1881,9.523,45025,0
2016-12-12,9.57,9.763,9.4745,9.57,19238,0
2016-12-13,9.4745,9.763,9.4469,9.667,6778,0
2016-12-14,9.57,9.57,9.3794,9.3794,5788,0
2016-12-15,9.4271,9.523,9.1881,9.2838,7757,0
2016-12-16,9.2838,9.526,9.2838,9.3807,7846,0
2016-12-19,9.3326,9.4765,9.1388,9.2355,9941,0
2016-12-20,9.1388,9.2171,8.9937,9.0905,12843,0
2016-12-21,9.0905,9.1871,9.0905,9.1871,4654,0
2016-12-22,9.0421,9.3326,8.8668,8.8997,16565,0
2016-12-23,8.8384,9.1871,8.8384,9.1388,3043,0
2016-12-27,9.0421,9.3807,9.0421,9.1871,23630,0
2016-12-28,9.3807,9.3807,9.1574,9.3326,7749,0
2016-12-29,9.3326,9.3326,9.1436,9.272,7110,0
2016-12-30,9.2355,9.2355,8.9937,8.9937,6728,0
2017-01-03,8.9454,9.275,8.9454,9.2496,3363,0
2017-01-04,9.2838,9.4104,9.201,9.3326,6634,0
2017-01-05,9.4291,9.526,9.2838,9.4765,13461,0
2017-01-06,9.526,9.526,9.4291,9.4785,2137,0
2017-01-09,9.526,9.912,9.526,9.671,14294,0
2017-01-10,9.724,10.105,9.671,10.105,8457,0
2017-01-11,10.057,10.058,9.671,9.719,3165,0
2017-01-12,9.675,9.801,9.623,9.768,4356,0
2017-01-13,9.815,9.903,9.671,9.815,16070,0
2017-01-17,9.815,10.058,9.815,9.946,6227,0
2017-01-18,10.026,10.154,9.94,10.105,1670,0
2017-01-19,10.101,10.444,9.961,10.444,14353,0
2017-01-20,10.444,10.61,10.159,10.589,12764,0
2017-01-23,10.589,10.831,10.397,10.735,21301,0
2017-01-24,10.831,11.169,10.831,11.169,9133,0
2017-01-25,11.315,11.507,10.638,11.46,18183,0
2017-01-26,11.363,11.363,10.772,10.778,18229,0
2017-01-27,10.783,10.795,10.272,10.638,9700,0
2017-01-30,10.638,10.783,10.638,10.638,20775,0
2017-01-31,10.541,10.735,10.365,10.735,10097,0
2017-02-01,10.735,10.88,10.638,10.783,8247,0
2017-02-02,10.831,11.098,10.831,11.025,9293,0
2017-02-03,11.073,11.121,10.928,11.025,7672,0
2017-02-06,11.169,11.169,10.589,10.638,5693,0
2017-02-07,10.589,10.638,10.251,10.397,14122,0
2017-02-08,10.397,10.783,10.397,10.735,13350,0
2017-02-09,10.883,11.169,10.686,11.121,26998,0
2017-02-10,11.073,11.073,10.88,10.928,7421,0
2017-02-13,11.118,11.165,10.992,11.13,5510,0
2017-02-14,10.992,11.025,10.686,10.735,3903,0
2017-02-15,10.783,10.88,10.638,10.638,8851,0
2017-02-16,10.541,10.72,10.541,10.638,10273,0
2017-02-17,10.638,10.714,10.638,10.686,2764,0
2017-02-21,10.541,10.735,10.541,10.735,8592,0
2017-02-22,10.638,10.783,10.589,10.589,7995,0
2017-02-23,10.729,10.735,10.638,10.735,7237,0
2017-02-24,10.589,10.686,10.589,10.638,8201,0
2017-02-27,10.541,10.686,10.541,10.686,7250,0
2017-02-28,10.638,10.663,10.638,10.638,3757,0
2017-03-01,10.686,10.783,10.638,10.638,10071,0
2017-03-02,10.735,10.906,10.735,10.906,3632,0
2017-03-03,10.783,10.783,10.638,10.735,6628,0
2017-03-06,10.831,10.831,10.638,10.638,3697,0
2017-03-07,10.638,10.735,10.638,10.638,1749,0
2017-03-08,10.707,10.955,10.638,10.638,9433,0
2017-03-09,10.589,10.735,10.589,10.686,4466,0
2017-03-10,10.784,10.881,10.735,10.881,6641,0
2017-03-13,10.979,11.099,10.735,10.832,10878,0
2017-03-14,10.881,10.979,10.832,10.979,6529,0
2017-03-15,11.061,11.169,10.979,11.076,5654,0
2017-03-16,11.223,11.223,11.06,11.125,3309,0
2017-03-17,11.125,11.125,10.93,10.93,4410,0
2017-03-20,10.832,10.881,10.832,10.869,1731,0
2017-03-21,10.93,10.93,10.735,10.784,10052,0
2017-03-22,10.735,10.797,10.735,10.735,6210,0
2017-03-23,10.735,10.761,10.735,10.735,1606,0
2017-03-24,10.306,10.881,10.296,10.784,3881,0
2017-03-27,10.588,10.832,10.588,10.832,2609,0
2017-03-28,11.007,11.007,10.784,10.784,2090,0
2017-03-29,10.778,10.784,10.686,10.735,4169,0
2017-03-30,10.832,10.832,10.344,10.344,10487,0
2017-03-31,10.344,10.428,10.247,10.247,8913,0
2017-04-03,10.149,10.149,9.759,9.808,10412,0
2017-04-04,9.759,9.905,9.759,9.808,12550,0
2017-04-05,9.985,9.985,9.808,9.808,9334,0
2017-04-06,9.808,9.905,9.808,9.808,11777,0
2017-04-07,9.954,10.149,9.954,10.101,9353,0
2017-04-10,10.149,10.149,9.954,9.954,3661,0
2017-04-11,9.905,10.003,9.857,9.905,3629,0
2017-04-12,9.905,9.954,9.857,9.857,2135,0
2017-04-13,9.808,9.808,9.661,9.711,9568,0
2017-04-17,9.759,9.759,9.711,9.711,6652,0
2017-04-18,9.661,9.794,9.661,9.711,20346,0
2017-04-19,9.808,9.857,9.711,9.711,4977,0
2017-04-20,9.686,9.759,9.613,9.711,11163,0
2017-04-21,9.711,9.759,9.711,9.711,7043,0
2017-04-24,9.759,9.759,9.613,9.637,2498,0
2017-04-25,9.613,9.613,9.515,9.563,7130,0
2017-04-26,9.563,9.613,9.563,9.563,5626,0
2017-04-27,9.563,9.613,9.4568,9.515,5821,0
2017-04-28,9.4173,9.563,9.3687,9.563,2885,0
2017-05-01,9.559,9.559,9.4419,9.54,6633,0
2017-05-02,9.661,9.661,9.4173,9.515,7875,0
2017-05-03,9.4202,9.515,9.3687,9.4173,13152,0
2017-05-04,9.515,9.515,9.1247,9.515,17296,0
2017-05-05,9.3198,9.563,9.276,9.563,8508,0
2017-05-08,9.4666,9.593,9.4666,9.515,3216,0
2017-05-09,9.563,9.661,9.4666,9.563,22842,0
2017-05-10,9.4666,9.661,9.4666,9.613,6126,0
2017-05-11,9.55,9.563,9.502,9.54,5835,0
2017-05-12,9.4963,9.613,9.4963,9.561,2944,0
2017-05-15,9.4173,9.515,9.4173,9.515,4991,0
2017-05-16,9.3687,9.515,9.2223,9.271,19586,0
2017-05-17,9.3198,9.4173,9.2853,9.3687,8904,0
2017-05-18,9.271,9.4666,9.271,9.3198,7028,0
2017-05-19,9.3198,9.4173,9.271,9.3687,4797,0
2017-05-22,9.515,9.515,9.271,9.3687,9083,0
2017-05-23,9.4173,9.515,9.2223,9.271,5250,0
2017-05-24,9.2223,9.271,9.1735,9.1735,7898,0
2017-05-25,9.1247,9.1825,9.1247,9.1247,5402,0
2017-05-26,9.1247,9.2223,9.1247,9.1247,1160,0
2017-05-30,9.0758,9.0758,8.5879,8.5879,25610,0
2017-05-31,8.6855,8.7831,8.6855,8.7343,6822,0
2017-06-01,8.2952,8.4903,7.9536,8.2464,149902,0
2017-06-02,8.0512,8.2952,7.8072,8.2571,69603,0
2017-06-05,8.0512,8.4903,8.0512,8.4903,43141,0
2017-06-06,8.2952,8.5391,8.2952,8.5391,29666,0
2017-06-07,8.5391,8.7343,8.4903,8.6855,21300,0
2017-06-08,8.6368,8.7343,8.6008,8.6368,11865,0
2017-06-09,8.5879,8.7366,8.5879,8.6855,8012,0
2017-06-12,8.5879,8.6855,8.4416,8.4416,12423,0
2017-06-13,8.3439,8.4416,8.3,8.3439,13069,0
2017-06-14,8.2952,8.4416,8.2952,8.3888,8270,0
2017-06-15,8.3927,8.4903,8.3927,8.422,5310,0
2017-06-16,8.4911,8.4911,8.2937,8.3924,5358,0
2017-06-19,8.2937,8.2937,7.8,8.0962,30511,0
2017-06-20,8.0962,8.1456,7.8987,8.0962,31627,0
2017-06-21,8.0962,8.2271,8.0962,8.0962,7565,0
2017-06-22,8.0962,8.1456,7.9155,8.1456,4111,0
2017-06-23,8.0962,8.343,8.0962,8.343,18599,0
2017-06-26,8.2937,8.2937,8.0962,8.1428,8096,0
2017-06-27,8.0962,8.2443,8.0962,8.1949,9167,0
2017-06-28,8.1456,8.343,8.1456,8.2443,5359,0
2017-06-29,8.2937,8.4418,8.2937,8.3459,14150,0
2017-06-30,8.4418,8.4911,8.3924,8.4911,5464,0
2017-07-03,8.4171,8.4911,8.3184,8.4911,3363,0
2017-07-05,8.4911,8.4911,8.343,8.4418,18509,0
2017-07-06,8.4911,8.5899,8.4911,8.4911,17147,0
2017-07-07,8.5899,8.6392,8.5119,8.5405,10094,0
2017-07-10,8.5405,8.738,8.5405,8.6886,6961,0
2017-07-11,8.7268,8.8367,8.6935,8.8367,2414,0
2017-07-12,8.8367,8.8861,8.738,8.8861,8463,0
2017-07-13,8.8861,9.0342,8.8614,8.9848,3435,0
2017-07-14,8.9848,9.0342,8.9354,8.9848,5298,0
2017-07-17,9.0835,9.1329,8.8861,9.0835,25346,0
2017-07-18,9.0835,9.128,8.8861,8.8861,14491,0
2017-07-19,9.0835,9.1329,8.4911,8.4911,15861,0
2017-07-20,8.4911,8.4911,8.1777,8.19,15758,0
2017-07-21,8.0962,8.0962,7.8,7.8987,23803,0
2017-07-24,7.9481,7.9975,7.7013,7.7013,13353,0
2017-07-25,7.7013,8.5899,7.7013,8.343,21911,0
2017-07-26,8.343,8.4418,8.0468,8.1406,7984,0
2017-07-27,8.1949,8.2443,8.0419,8.0468,3155,0
2017-07-28,8.0962,8.1456,7.9481,7.9481,5437,0
2017-07-31,7.8987,7.9481,7.8987,7.8987,7104,0
2017-08-01,7.8987,7.8987,7.7506,7.8,8504,0
2017-08-02,7.7506,7.7506,7.7013,7.7506,5534,0
2017-08-03,7.7013,7.7506,7.4544,7.4544,16590,0
2017-08-04,7.4051,7.4544,7.257,7.4051,9304,0
2017-08-07,7.3557,7.3557,7.2076,7.3063,27156,0
2017-08-08,7.257,7.4544,7.257,7.3261,5840,0
2017-08-09,7.3063,7.4544,7.3063,7.3063,14531,0
2017-08-10,7.2234,7.3557,7.1582,7.2076,10540,0
2017-08-11,7.2076,7.257,7.0595,7.1533,11388,0
2017-08-14,7.1089,7.259,7.1089,7.2076,10025,0
2017-08-15,7.3063,7.4544,7.0595,7.1582,12858,0
2017-08-16,7.1582,7.1582,7.1039,7.1582,1575,0
2017-08-17,7.0101,7.0595,7.0101,7.0207,2176,0
2017-08-18,7.0101,7.0101,6.7682,6.862,14884,0
2017-08-21,6.8127,6.862,6.6646,6.7633,6288,0
2017-08-22,6.9608,6.9608,6.7139,6.862,4500,0
2017-08-23,6.8127,7.3063,6.7139,7.3063,6937,0
2017-08-24,7.257,7.3063,7.1582,7.257,4261,0
2017-08-25,7.3557,7.4051,7.1863,7.257,4775,0
2017-08-28,7.2076,7.3557,7.0595,7.0595,11090,0
2017-08-29,7.2027,7.3557,7.1582,7.2076,4070,0
2017-08-30,7.257,7.4544,7.2019,7.3063,27543,0
2017-08-31,7.4051,7.4544,7.2076,7.2076,8987,0
2017-09-01,7.257,7.3557,7.2234,7.257,10035,0
2017-09-05,7.2942,7.3063,7.2076,7.2076,5951,0
2017-09-06,7.2076,7.257,7.0595,7.0904,22241,0
2017-09-07,7.1582,7.2076,7.0595,7.2076,6056,0
2017-09-08,7.1582,7.2076,6.9608,7.0595,6343,0
2017-09-11,7.3063,7.3063,7.1089,7.2076,7964,0
2017-09-12,7.257,7.4544,7.257,7.4051,9788,0
2017-09-13,7.5038,7.5848,7.4051,7.4051,19516,0
2017-09-14,7.3557,7.8987,7.3557,7.7506,22052,0
2017-09-15,7.8987,7.8987,7.7506,7.8,20956,0
2017-09-18,7.95,8.5,7.95,8.35,21385,0
2017-09-19,8.3,9.1638,8.255,9.1,26633,0
2017-09-20,9,9.3,8.75,9.0642,25486,0
2017-09-21,8.95,9.045,8.55,8.55,31601,0
2017-09-22,8.35,8.7278,8.055,8.65,6845,0
2017-09-25,8.7,9,8.65,8.8,8224,0
2017-09-26,8.85,9.4,8.85,9.2247,22224,0
2017-09-27,9.166,9.35,9.05,9.2,6201,0
2017-09-28,9.2,9.2,8.9,8.9,3271,0
2017-09-29,9.05,9.1323,8.6,8.9,7008,0
2017-10-02,9,9.2317,8.9,9,11864,0
2017-10-03,9.1,9.1,9.05,9.05,15176,0
2017-10-04,9,9,8.9,8.9,4389,0
2017-10-05,8.85,9.05,8.8315,8.95,18213,0
2017-10-06,9,9.095,8.85,8.9,7732,0
2017-10-09,8.7675,8.8,8.6,8.7,24483,0
2017-10-10,8.7777,8.7777,8.65,8.75,2898,0
2017-10-11,8.75,8.865,8.675,8.85,4172,0
2017-10-12,8.65,9.1269,8.65,8.95,11750,0
2017-10-13,9.145,9.145,8.855,8.9091,4283,0
2017-10-16,8.85,8.9,8.8,8.9,3106,0
2017-10-17,8.8,9,8.5,8.5,7757,0
2017-10-18,8.65,8.65,8.1,8.4,11849,0
2017-10-19,8.3,8.35,8.1,8.15,9041,0
2017-10-20,8.3924,8.4163,8.35,8.35,2536,0
2017-10-23,8.543,8.5442,8.45,8.45,11360,0
2017-10-24,8.55,8.5925,8.3418,8.3418,3751,0
2017-10-25,8.35,8.35,8.2,8.225,3893,0
2017-10-26,8.3,8.6285,8.1,8.35,2419,0
2017-10-27,8.5,8.5,8.3,8.35,6683,0
2017-10-30,8.2,8.4284,8.2,8.3,12257,0
2017-10-31,8.3785,8.5,8.3,8.5,3899,0
2017-11-01,8.5,8.7027,8.4,8.5,3304,0
2017-11-02,8.45,8.495,8.35,8.4,2768,0
2017-11-03,8.4543,8.55,8.4,8.525,3835,0
2017-11-06,8.5,8.5,8.4,8.5,4393,0
2017-11-07,8.4,8.4,8.25,8.25,4362,0
2017-11-08,8.195,8.2,8.195,8.195,6906,0
2017-11-09,8.15,8.35,7.8,8.3,26556,0
2017-11-10,8.15,8.4212,8.15,8.3,2416,0
