Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.733,11.067,10.469,10.585,60222,0
2005-02-28,11.032,11.032,10.557,10.659,38225,0
2005-03-01,10.631,10.874,10.557,10.874,29921,0
2005-03-02,11.955,11.955,11.032,11.216,377323,0
2005-03-03,11.623,11.623,11.025,11.176,222956,0
2005-03-04,11.362,11.473,11.273,11.297,55870,0
2005-03-07,11.764,11.764,11.362,11.459,147638,0
2005-03-08,11.548,11.548,11.335,11.445,39572,0
2005-03-09,11.473,11.473,10.822,10.89,62141,0
2005-03-10,11.032,11.039,10.92,10.927,25410,0
2005-03-11,11.12,11.136,10.927,10.957,15212,0
2005-03-14,10.927,11.169,10.822,11.169,40870,0
2005-03-15,11.2,11.208,11.061,11.067,30985,0
2005-03-16,11.104,11.362,11.088,11.362,36431,0
2005-03-17,11.255,11.255,11.104,11.104,35582,0
2005-03-18,11.104,11.208,10.254,10.92,70788,0
2005-03-21,10.733,10.733,10.045,10.343,72449,0
2005-03-22,10.127,10.283,9.4017,9.698,69526,0
2005-03-23,9.46,9.684,8.6023,8.9562,178590,0
2005-03-24,8.9562,9.2396,8.891,8.9433,38317,0
2005-03-28,8.8309,8.8677,8.5292,8.7127,65533,0
2005-03-29,8.6997,9.009,8.5648,9.009,35195,0
2005-03-30,8.9562,9.009,8.5292,8.8097,84597,0
2005-03-31,9.0606,9.2832,8.7354,9.2241,69612,0
2005-04-01,9.1812,9.622,9.1427,9.622,25555,0
2005-04-04,9.719,9.719,9.1351,9.4392,22106,0
2005-04-05,9.726,9.726,9.261,9.2909,10871,0
2005-04-06,9.52,9.719,9.261,9.668,30200,0
2005-04-07,9.4313,9.654,9.3789,9.454,5129,0
2005-04-08,9.2754,9.654,8.891,9.513,44390,0
2005-04-11,9.3632,9.654,9.3506,9.654,6195,0
2005-04-12,9.622,9.712,9.454,9.638,11279,0
2005-04-13,9.4758,9.565,9.2832,9.565,12442,0
2005-04-14,9.2987,9.631,9.033,9.1571,9703,0
2005-04-15,9.0606,9.46,8.8834,9.0453,12219,0
2005-04-18,9.4392,9.4392,8.8994,9.2541,8514,0
2005-04-19,9.3632,9.58,9.2541,9.55,4863,0
2005-04-20,9.4827,9.609,9.3427,9.4906,8144,0
2005-04-21,9.4244,9.543,9.4244,9.513,744,0
2005-04-22,9.616,9.616,9.1812,9.2089,2464,0
2005-04-25,9.261,9.55,9.261,9.543,5840,0
2005-04-26,9.543,9.616,9.261,9.55,6668,0
2005-04-27,9.693,9.693,9.2754,9.52,6465,0
2005-04-28,9.2541,9.631,9.1061,9.2089,9522,0
2005-04-29,8.9562,9.2541,7.3662,7.7434,155034,0
2005-05-02,7.7066,7.7066,6.8849,6.8922,68864,0
2005-05-03,6.4777,6.7735,5.9965,6.2999,231834,0
2005-05-04,6.3148,7.0107,6.3148,6.7145,109451,0
2005-05-05,6.8922,7.1217,6.781,7.1143,50726,0
2005-05-06,7.1289,7.2848,6.8849,6.9885,29269,0
2005-05-09,6.8773,7.3216,6.7068,7.0623,52811,0
2005-05-10,6.8849,7.1735,6.6628,6.9217,24948,0
2005-05-11,6.7735,7.0029,6.7068,6.8773,24315,0
2005-05-12,7.0029,7.0182,6.6997,7.0182,28512,0
2005-05-13,6.7145,7.0255,6.7068,6.9069,13136,0
2005-05-16,6.7517,6.9885,6.7517,6.9144,8634,0
2005-05-17,6.8182,7.0182,6.8109,6.8477,11585,0
2005-05-18,7.1068,7.1068,6.8995,6.9589,30183,0
2005-05-19,6.8477,7.1735,6.8109,6.8109,48507,0
2005-05-20,6.8109,7.1068,6.6701,7.0922,25332,0
2005-05-23,7.1808,7.2551,6.9293,7.2551,10138,0
2005-05-24,7.2624,7.403,7.1586,7.403,27961,0
2005-05-25,7.403,7.6472,7.403,7.6472,16659,0
2005-05-26,7.8101,7.8842,7.5952,7.6251,59395,0
2005-05-27,7.6177,7.9211,7.5215,7.6325,8872,0
2005-05-31,7.5882,7.6029,7.3292,7.6029,14543,0
2005-06-01,7.403,7.5882,7.403,7.5882,22362,0
2005-06-02,7.5882,7.6251,7.5288,7.6029,13303,0
2005-06-03,7.6029,7.6029,7.4548,7.6029,16253,0
2005-06-06,7.4104,8.0172,7.2177,7.4472,27267,0
2005-06-07,7.3067,7.4104,7.2402,7.3292,15304,0
2005-06-08,7.2177,7.4104,7.1143,7.4104,23565,0
2005-06-09,7.44,7.44,7.0623,7.2402,9728,0
2005-06-10,7.2551,7.2697,7.1364,7.144,6228,0
2005-06-13,7.0406,7.1808,6.9661,7.1586,13785,0
2005-06-14,7.1068,7.1808,7.0255,7.1808,4872,0
2005-06-15,7.2921,7.4917,7.2921,7.4326,5012,0
2005-06-16,7.551,7.551,7.3067,7.4993,4760,0
2005-06-17,7.551,7.551,7.144,7.403,10054,0
2005-06-20,7.44,7.4993,7.2328,7.403,8599,0
2005-06-21,7.3366,7.4993,7.1515,7.4993,17823,0
2005-06-22,7.4772,7.4772,7.3806,7.403,4559,0
2005-06-23,7.4772,7.4772,7.1883,7.3662,10136,0
2005-06-24,7.1808,7.4548,7.1808,7.3957,28279,0
2005-06-27,7.2921,7.4772,7.2551,7.4178,13658,0
2005-06-28,7.2402,7.4993,7.1808,7.403,12462,0
2005-06-29,7.5807,7.5807,7.2031,7.4178,16141,0
2005-06-30,7.2624,7.44,7.1217,7.44,27785,0
2005-07-01,7.4845,7.6177,7.2771,7.5882,11618,0
2005-07-05,7.4845,7.6325,7.44,7.5288,21110,0
2005-07-06,7.5288,7.6029,7.403,7.5362,14793,0
2005-07-07,7.6029,7.7732,7.44,7.7659,47881,0
2005-07-08,7.8325,7.9211,7.6621,7.7732,16549,0
2005-07-11,7.5807,8.2103,7.5807,8.0469,37787,0
2005-07-12,7.8842,8.2024,7.8842,8.2024,29272,0
2005-07-13,8.225,8.3663,8.1951,8.2767,3513,0
2005-07-14,8.291,8.291,8.2542,8.2688,26508,0
2005-07-15,8.2688,8.2767,7.8766,8.2465,7980,0
2005-07-18,8.1359,8.3663,8.1359,8.3663,9585,0
2005-07-19,8.8834,8.8834,8.1875,8.4394,20837,0
2005-07-20,8.6532,8.6532,8.1432,8.351,10400,0
2005-07-21,8.4917,8.4917,8.2542,8.4095,2054,0
2005-07-22,8.1655,8.4838,8.1655,8.4545,8013,0
2005-07-25,8.8309,8.8309,8.2103,8.3795,10944,0
2005-07-26,8.3795,8.5493,8.291,8.3795,79157,0
2005-07-27,8.3365,8.4989,8.2542,8.4024,1674,0
2005-07-28,8.4095,8.4474,8.3663,8.3663,9910,0
2005-07-29,8.8611,8.8611,8.106,8.158,18177,0
2005-08-01,8.2172,8.3663,7.7732,8.1209,11457,0
2005-08-02,7.8623,8.514,7.8623,8.3795,19565,0
2005-08-03,8.3795,8.3795,8.1359,8.2326,30729,0
2005-08-04,8.2542,8.2542,8.1136,8.1805,8474,0
2005-08-05,8.0544,8.2172,7.9211,8.106,28974,0
2005-08-08,8.0324,8.299,7.8472,8.299,1452,0
2005-08-09,8.1728,8.299,7.8472,8.262,3915,0
2005-08-10,8.1728,8.1805,7.9581,8.0694,6079,0
2005-08-11,8.0469,8.2542,7.8175,7.8916,11347,0
2005-08-12,7.8396,7.9137,7.2252,7.9137,10154,0
2005-08-15,7.8325,8.1951,7.4622,7.9656,20669,0
2005-08-16,8.1432,8.1432,7.7214,7.8916,10790,0
2005-08-17,7.7066,7.8175,7.6546,7.7659,8037,0
2005-08-18,7.7732,7.7732,7.4472,7.6029,5946,0
2005-08-19,7.4326,7.6177,7.144,7.4178,15266,0
2005-08-22,7.2177,7.5807,7.2177,7.4622,10364,0
2005-08-23,7.5882,7.5882,7.1808,7.44,2295,0
2005-08-24,7.3509,7.4993,7.2252,7.4696,1351,0
2005-08-25,7.3662,7.4104,7.1808,7.2328,3519,0
2005-08-26,7.1068,7.3662,7.0327,7.0477,6161,0
2005-08-29,7.0406,7.0406,6.3222,6.9293,26250,0
2005-08-30,6.6628,6.7662,6.5961,6.7068,22358,0
2005-08-31,6.485,7.1883,6.485,6.9589,47317,0
2005-09-01,6.9661,6.9661,6.6701,6.9589,15594,0
2005-09-02,6.8849,6.9589,6.6997,6.8329,10404,0
2005-09-06,6.6925,6.8254,6.4185,6.781,23722,0
2005-09-07,6.6034,7.0327,6.6034,6.8477,78533,0
2005-09-08,6.8109,7.0847,6.685,6.685,8224,0
2005-09-09,6.8477,6.8477,6.5368,6.7735,26902,0
2005-09-12,6.685,7.0327,6.685,6.8109,24599,0
2005-09-13,6.6108,6.8109,6.6108,6.7662,6566,0
2005-09-14,6.6481,6.87,6.6481,6.87,15958,0
2005-09-15,6.9069,6.9069,6.6997,6.8404,8297,0
2005-09-16,6.8404,6.9144,6.7962,6.7962,23995,0
2005-09-19,6.7368,6.7368,6.6404,6.6997,29701,0
2005-09-20,6.6329,6.7735,6.6329,6.7662,13172,0
2005-09-21,6.6774,6.7735,6.6774,6.7591,14138,0
2005-09-22,6.6553,6.7442,6.6553,6.685,4122,0
2005-09-23,6.6255,6.8922,6.6255,6.7591,25993,0
2005-09-26,6.6997,7.0477,6.6997,7.0477,113963,0
2005-09-27,7.0699,7.1068,7.0477,7.1068,6150,0
2005-09-28,7.1068,7.1735,6.8773,7.0773,18282,0
2005-09-29,7.0773,7.1735,7.0327,7.0922,7534,0
2005-09-30,6.8849,7.2328,6.8849,6.981,11539,0
2005-10-03,6.981,7.2402,6.87,7.0406,9679,0
2005-10-04,6.9661,7.514,6.9661,7.4252,19579,0
2005-10-05,7.4772,7.4772,7.0327,7.1735,15568,0
2005-10-06,7.3216,7.5882,7.2252,7.403,21495,0
2005-10-07,7.2474,7.4178,7.1586,7.1883,17699,0
2005-10-10,7.2551,7.4104,7.2551,7.299,10063,0
2005-10-11,7.3438,7.3438,6.996,7.1883,11750,0
2005-10-12,7.3735,7.3735,7.1883,7.2402,7430,0
2005-10-13,7.0847,7.1958,6.9589,6.9589,11280,0
2005-10-14,7.1808,7.2624,7.1143,7.1662,10262,0
2005-10-17,7.2177,7.2624,6.9661,7.0406,9859,0
2005-10-18,7.1515,7.1515,6.996,7.0029,2571,0
2005-10-19,7.0477,7.3662,7.0029,7.2697,4870,0
2005-10-20,7.2551,7.2624,7.0406,7.0406,5155,0
2005-10-21,7.299,7.299,7.0255,7.1808,13798,0
2005-10-24,7.0107,7.3957,7.0107,7.1883,11239,0
2005-10-25,7.1958,7.3662,7.1217,7.1586,18087,0
2005-10-26,7.1808,7.1808,6.9589,7.1143,37421,0
2005-10-27,6.9735,7.1217,6.8477,7.1217,2846,0
2005-10-28,7.0477,7.2551,7.0477,7.1808,135652,0
2005-10-31,7.0406,7.4696,7.0406,7.2328,57415,0
2005-11-01,7.2921,7.3957,7.2252,7.2921,69974,0
2005-11-02,7.3067,7.6177,7.2697,7.5882,45545,0
2005-11-03,7.6325,7.6621,7.5882,7.6029,6756,0
2005-11-04,7.6177,8.1805,7.6177,8.1432,18226,0
2005-11-07,8.1432,8.158,8.0324,8.0917,4863,0
2005-11-08,8.0324,8.158,8.0324,8.0917,8509,0
2005-11-09,8.0917,8.2542,8.0469,8.1359,9831,0
2005-11-10,8.0469,8.1432,8.0324,8.0324,2027,0
2005-11-11,8.0694,8.1136,8.0324,8.106,7290,0
2005-11-14,8.299,8.299,7.9137,8.0842,5806,0
2005-11-15,8.0694,8.0694,7.7363,7.9137,5237,0
2005-11-16,8.0324,8.1432,7.7804,7.8546,945,0
2005-11-17,7.8842,7.8842,7.8842,7.8842,129,0
2005-11-18,8.106,8.106,7.9581,8.0246,2295,0
2005-11-21,7.8472,7.9581,7.4472,7.9211,6347,0
2005-11-22,7.9211,7.9211,7.514,7.9211,6153,0
2005-11-23,7.6917,7.8842,7.6917,7.7434,9266,0
2005-11-25,7.7287,7.9063,7.4993,7.5215,2631,0
2005-11-28,7.5066,7.7732,7.5066,7.7363,16816,0
2005-11-29,7.6472,7.9137,7.5215,7.8101,19940,0
2005-11-30,7.7585,7.8842,7.7585,7.8694,28826,0
2005-12-01,7.8101,7.9954,7.8101,7.9954,24822,0
2005-12-02,7.9581,7.9581,7.6767,7.7508,2836,0
2005-12-05,7.7732,7.8623,7.6842,7.8623,8486,0
2005-12-06,7.973,8.0694,7.6842,7.9954,30129,0
2005-12-07,7.7879,8.8097,7.7879,8.6839,75102,0
2005-12-08,8.8023,9.2987,8.6612,9.0691,31120,0
2005-12-09,9.1427,9.942,8.7803,9.4827,55224,0
2005-12-12,9.622,9.622,9.4392,9.4461,11592,0
2005-12-13,9.4461,9.4461,9.1129,9.2464,6765,0
2005-12-14,9.2541,9.2541,9.1571,9.2396,6900,0
2005-12-15,9.0757,9.1061,8.7726,9.033,7301,0
2005-12-16,8.9562,9.2089,8.7726,8.7726,7619,0
2005-12-19,8.6459,8.9809,8.6459,8.9487,8486,0
2005-12-20,8.8097,9.0606,8.6168,8.9562,5270,0
2005-12-21,8.8834,9.009,8.5648,9.0025,12266,0
2005-12-22,9.033,9.033,8.7501,8.9433,13673,0
2005-12-23,8.7354,9.0165,8.7354,9.0165,7677,0
2005-12-27,9.033,9.1427,8.8309,8.9562,5206,0
2005-12-28,8.8467,9.0529,8.8467,8.9487,6079,0
2005-12-29,8.8834,8.8834,8.8834,8.8834,2703,0
2005-12-30,8.7876,8.8611,8.7726,8.8309,1351,0
2006-01-03,8.8539,8.8539,8.6612,8.6997,40391,0
2006-01-04,8.6532,8.8392,8.6395,8.6997,13113,0
2006-01-05,8.6395,8.6997,8.2767,8.3581,11961,0
2006-01-06,8.3365,8.6612,8.1507,8.6532,41199,0
2006-01-09,8.6997,8.7282,8.4174,8.4174,8702,0
2006-01-10,8.2172,8.5648,8.2103,8.4989,15534,0
2006-01-11,8.3433,8.7501,8.1655,8.4838,5148,0
2006-01-12,8.351,8.3876,8.1728,8.262,5690,0
2006-01-13,8.3581,8.4917,8.1728,8.3284,12773,0
2006-01-17,8.2172,8.4545,8.2172,8.4545,810,0
2006-01-18,8.3795,8.3795,8.1359,8.2326,6066,0
2006-01-19,8.3135,8.3135,7.7585,8.1359,17425,0
2006-01-20,8.1287,8.1432,7.9656,7.973,5774,0
2006-01-23,8.003,8.0989,7.6251,7.7732,8538,0
2006-01-24,7.8248,8.0694,7.7732,7.9876,24700,0
2006-01-25,7.9287,8.158,7.9287,8.1432,25380,0
2006-01-26,8.1359,8.6911,8.1359,8.5493,24407,0
2006-01-27,9.3046,9.675,8.0842,8.5573,132758,0
2006-01-30,8.4394,8.9809,8.4394,8.7726,81892,0
2006-01-31,8.6323,8.9059,8.6323,8.7354,10470,0
2006-02-01,8.7354,8.8834,8.4686,8.514,69772,0
2006-02-02,8.4394,8.4394,7.9435,8.2688,23811,0
2006-02-03,8.2767,8.3581,8.003,8.2767,8853,0
2006-02-06,8.2394,8.4917,8.1655,8.2832,132582,0
2006-02-07,8.1805,8.514,8.1805,8.3284,10505,0
2006-02-08,8.4326,8.514,8.2542,8.514,26342,0
2006-02-09,8.514,8.9356,8.514,8.8611,62933,0
2006-02-10,8.8097,8.9356,8.7501,8.9356,6180,0
2006-02-13,8.4394,8.9356,8.4394,8.7656,12162,0
2006-02-14,8.5728,8.5728,8.2326,8.4394,53818,0
2006-02-15,8.4394,8.7949,8.4174,8.7949,10452,0
2006-02-16,8.7656,8.9356,8.2767,8.8309,16111,0
2006-02-17,8.8309,9.0529,8.707,8.9646,9468,0
2006-02-21,8.891,9.4165,8.707,9.0606,15260,0
2006-02-22,8.9433,9.1869,8.6241,9.009,15528,0
2006-02-23,9.0691,9.2396,9.0691,9.2396,4985,0
2006-02-24,9.2396,9.2396,8.8994,9.1812,17716,0
2006-02-27,9.2241,9.2832,9.1061,9.2541,17381,0
2006-02-28,9.0453,9.3506,9.0453,9.2697,6291,0
2006-03-01,9.2697,9.2697,9.1204,9.2541,6823,0
2006-03-02,9.2464,9.565,9.1283,9.2909,34548,0
2006-03-03,9.2909,9.4975,9.1204,9.46,15039,0
2006-03-06,9.846,9.846,9.513,9.58,50842,0
2006-03-07,9.661,9.661,9.2832,9.513,19152,0
2006-03-08,9.684,9.684,9.1351,9.2541,26945,0
2006-03-09,9.0242,9.543,9.0242,9.4392,9882,0
2006-03-10,9.4017,9.4906,9.4017,9.4017,5737,0
2006-03-13,9.803,9.803,9.4017,9.4096,13908,0
2006-03-14,9.594,9.594,9.4096,9.565,5744,0
2006-03-15,9.572,9.81,9.52,9.661,32768,0
2006-03-16,9.846,9.846,9.58,9.698,10658,0
2006-03-17,9.698,9.698,9.622,9.698,31409,0
2006-03-20,10.03,10.03,9.735,9.735,44304,0
2006-03-21,10.104,10.104,9.55,9.796,11175,0
2006-03-22,9.981,9.981,9.4017,9.748,9385,0
2006-03-23,9.565,9.712,9.4758,9.693,8657,0
2006-03-24,9.868,9.918,9.622,9.661,13712,0
2006-03-27,9.846,9.846,9.622,9.81,8747,0
2006-03-28,9.631,9.83,9.631,9.719,17052,0
2006-03-29,9.719,9.846,9.631,9.698,20411,0
2006-03-30,9.899,9.899,9.81,9.861,11986,0
2006-03-31,9.557,9.861,9.534,9.853,26797,0
2006-04-03,9.907,10.061,9.527,9.586,10041,0
2006-04-04,9.586,9.603,9.527,9.603,1453,0
2006-04-05,9.594,9.603,9.3878,9.55,19061,0
2006-04-06,9.4017,9.698,9.3878,9.58,10912,0
2006-04-07,9.661,9.846,9.622,9.631,11114,0
2006-04-10,9.81,9.868,9.609,9.622,7391,0
2006-04-11,9.622,9.622,9.513,9.622,3147,0
2006-04-12,9.454,9.735,8.9281,9.4392,12305,0
2006-04-13,9.684,9.684,9.527,9.586,13227,0
2006-04-17,9.698,9.698,9.586,9.586,11685,0
2006-04-18,9.675,9.796,9.3046,9.698,9202,0
2006-04-19,9.565,9.743,9.3427,9.645,3727,0
2006-04-20,9.622,9.743,9.3878,9.622,9240,0
2006-04-21,9.661,9.661,9.4165,9.55,3419,0
2006-04-24,9.4165,9.513,9.3124,9.4906,9051,0
2006-04-25,9.4906,9.506,9.3574,9.4392,5163,0
2006-04-26,9.3574,9.4313,9.3281,9.4313,810,0
2006-04-27,9.4392,9.4392,9.4165,9.4392,15761,0
2006-04-28,9.4392,9.52,9.4392,9.4758,13581,0
2006-05-01,9.586,9.586,9.4392,9.4392,8740,0
2006-05-02,9.4758,9.543,9.371,9.454,1723,0
2006-05-03,9.586,9.586,9.3506,9.4461,25145,0
2006-05-04,9.3124,9.684,9.3124,9.616,106338,0
2006-05-05,9.796,9.796,9.46,9.609,21857,0
2006-05-08,9.796,9.796,9.616,9.622,19105,0
2006-05-09,9.719,9.719,9.565,9.586,20658,0
2006-05-10,9.622,9.661,9.55,9.661,37858,0
2006-05-11,9.796,10.135,9.622,9.726,63505,0
2006-05-12,9.837,9.837,9.594,9.698,25711,0
2006-05-15,10.07,10.07,9.513,9.622,32570,0
2006-05-16,9.693,9.989,9.616,9.989,16828,0
2006-05-17,9.81,9.81,9.4827,9.661,20226,0
2006-05-18,9.622,9.726,9.55,9.55,24542,0
2006-05-19,9.55,9.609,9.55,9.609,12629,0
2006-05-22,9.803,9.803,9.55,9.698,23782,0
2006-05-23,9.661,9.781,9.55,9.765,22144,0
2006-05-24,9.956,9.956,9.668,9.668,15483,0
2006-05-25,9.661,9.956,9.661,9.918,19968,0
2006-05-26,10.07,10.978,9.965,10.454,123286,0
2006-05-30,10.504,10.504,10.09,10.277,18397,0
2006-05-31,10.27,10.592,10.27,10.504,33751,0
2006-06-01,10.521,10.521,10.295,10.365,27174,0
2006-06-02,10.512,10.512,10.326,10.469,56337,0
2006-06-05,10.592,10.646,10.232,10.4,23693,0
2006-06-06,10.365,10.392,10.223,10.289,24764,0
2006-06-07,10.392,10.392,9.712,9.934,30363,0
2006-06-08,9.918,9.918,9.4906,9.698,31286,0
2006-06-09,9.803,9.989,9.4758,9.572,15614,0
2006-06-12,9.684,9.796,9.4758,9.726,9095,0
2006-06-13,9.684,9.772,9.557,9.557,15944,0
2006-06-14,9.4679,9.698,9.4679,9.52,6120,0
2006-06-15,9.594,9.973,9.565,9.949,24424,0
2006-06-16,10.118,10.335,10.118,10.186,32975,0
2006-06-19,10.365,10.365,9.622,10.335,10796,0
2006-06-20,10.408,10.408,9.918,10.03,9866,0
2006-06-21,10.142,10.142,9.899,9.899,15113,0
2006-06-22,9.994,10.097,9.719,9.788,13763,0
2006-06-23,9.712,10.142,9.668,10.07,18725,0
2006-06-26,10.173,10.27,9.781,10.045,16858,0
2006-06-27,10.207,10.289,9.772,9.853,19557,0
2006-06-28,9.781,10.365,9.781,10.053,13339,0
2006-06-29,10.216,10.312,10.151,10.312,10877,0
2006-06-30,10.283,10.416,10.216,10.351,16035,0
2006-07-03,10.44,10.462,10.365,10.454,6261,0
2006-07-05,10.216,10.476,10.216,10.476,14506,0
2006-07-06,10.504,10.713,10.4,10.512,25382,0
2006-07-07,10.44,10.654,10.365,10.654,12067,0
2006-07-10,10.654,10.846,10.44,10.624,12944,0
2006-07-11,10.578,10.92,10.454,10.751,31474,0
2006-07-12,10.935,10.949,10.733,10.86,20962,0
2006-07-13,10.772,10.971,10.454,10.764,15571,0
2006-07-14,10.801,10.801,10.4,10.565,11666,0
2006-07-17,10.44,10.86,10.408,10.646,5264,0
2006-07-18,10.757,10.757,10.289,10.416,7835,0
2006-07-19,10.504,10.654,10.335,10.654,1633,0
2006-07-20,10.384,10.601,10.384,10.44,5216,0
2006-07-21,10.365,10.365,10.03,10.295,5163,0
2006-07-24,10.104,10.423,9.994,10.379,14475,0
2006-07-25,10.239,10.772,10.207,10.592,13731,0
2006-07-26,10.779,10.935,10.448,10.772,9968,0
2006-07-27,10.815,11.104,10.008,10.639,37042,0
2006-07-28,10.728,11.473,10.728,11.142,18744,0
2006-07-31,11.15,11.44,10.528,10.682,15588,0
2006-08-01,10.72,10.993,10.084,10.728,20936,0
2006-08-02,10.512,10.69,10.44,10.44,14218,0
2006-08-03,10.326,10.551,10.09,10.432,11429,0
2006-08-04,10.359,10.733,10.359,10.365,16746,0
2006-08-07,10.601,10.733,10.216,10.585,23460,0
2006-08-08,10.496,10.496,10.365,10.44,19384,0
2006-08-09,10.44,10.44,10.283,10.359,6314,0
2006-08-10,10.118,10.365,10.09,10.343,12024,0
2006-08-11,10.127,10.365,9.645,10.135,13726,0
2006-08-14,10.18,10.326,9.884,10.18,6016,0
2006-08-15,10.097,10.321,9.765,9.989,9145,0
2006-08-16,10.076,10.283,9.81,10.045,25135,0
2006-08-17,9.956,10.045,9.693,9.868,20828,0
2006-08-18,9.638,10.304,9.638,9.861,12971,0
2006-08-21,10.015,10.254,9.654,9.853,14197,0
2006-08-22,9.934,9.989,9.631,9.989,7960,0
2006-08-23,9.994,10.551,9.994,10.551,3944,0
2006-08-24,10.372,11.417,10.365,11.032,12893,0
2006-08-25,10.44,11.032,10.408,10.993,5579,0
2006-08-28,10.993,10.999,10.392,10.896,7198,0
2006-08-29,10.957,10.957,10.592,10.809,3697,0
2006-08-30,10.957,10.957,10.772,10.846,12970,0
2006-08-31,10.92,10.92,10.631,10.896,6319,0
2006-09-01,10.896,10.993,10.733,10.949,6511,0
2006-09-05,10.779,10.999,10.667,10.764,5529,0
2006-09-06,10.616,10.92,10.616,10.676,6247,0
2006-09-07,10.631,10.764,10.631,10.639,3032,0
2006-09-08,10.904,10.904,10.846,10.846,2801,0
2006-09-11,10.592,10.793,10.592,10.728,1591,0
2006-09-12,10.733,10.733,10.18,10.551,11193,0
2006-09-13,10.904,10.904,10.476,10.476,9890,0
2006-09-14,10.654,10.676,10.487,10.676,6761,0
2006-09-15,10.392,10.874,10.392,10.44,7859,0
2006-09-18,10.321,10.667,10.18,10.335,3647,0
2006-09-19,10.343,10.365,10.135,10.304,5319,0
2006-09-20,10.359,10.728,10.359,10.565,3527,0
2006-09-21,10.44,10.44,10.118,10.157,4174,0
2006-09-22,10.118,10.534,9.757,10.326,6041,0
2006-09-25,10.359,10.512,10.045,10.359,3227,0
2006-09-26,10.551,10.904,10.239,10.639,7293,0
2006-09-27,10.904,10.904,10.423,10.772,1543,0
2006-09-28,10.904,10.904,10.476,10.883,19859,0
2006-09-29,10.846,10.904,10.809,10.883,5756,0
2006-10-02,10.654,11.067,10.654,11.016,3661,0
2006-10-03,10.772,11.104,10.682,11.088,18953,0
2006-10-04,11.104,11.312,10.659,11.088,28290,0
2006-10-05,10.86,11.136,10.704,11.136,20740,0
2006-10-06,11.061,11.845,11.045,11.4,21576,0
2006-10-09,11.4,11.77,11.4,11.636,81160,0
2006-10-10,11.838,11.838,11.408,11.636,74707,0
2006-10-11,11.623,11.636,11.157,11.473,32115,0
2006-10-12,11.513,12.031,11.513,11.986,78748,0
2006-10-13,12.023,12.059,11.853,11.97,21861,0
2006-10-16,12.023,12.023,11.859,11.89,16344,0
2006-10-17,11.89,12.023,11.142,11.992,25218,0
2006-10-18,11.999,11.999,11.586,11.623,8086,0
2006-10-19,11.615,11.623,11.304,11.615,8440,0
2006-10-20,11.623,11.623,10.742,11.528,33716,0
2006-10-23,11.555,11.623,11.273,11.535,7789,0
2006-10-24,11.586,11.586,11.289,11.466,6016,0
2006-10-25,11.273,11.473,11.185,11.4,7144,0
2006-10-26,11.466,11.992,11.459,11.992,29173,0
2006-10-27,11.853,11.853,11.113,11.362,29512,0
2006-10-30,11.473,11.473,10.654,11.255,13006,0
2006-10-31,11.104,11.104,10.379,10.697,82116,0
2006-11-01,10.83,11.067,10.365,10.704,17292,0
2006-11-02,10.551,10.949,10.551,10.801,11015,0
2006-11-03,11.032,11.032,10.578,10.578,11612,0
2006-11-06,10.454,10.957,10.365,10.779,26896,0
2006-11-07,10.578,11.356,10.578,11.142,23190,0
2006-11-08,11.157,11.157,10.733,10.846,11766,0
2006-11-09,10.89,10.89,10.416,10.551,20784,0
2006-11-10,10.639,10.733,10.07,10.216,42272,0
2006-11-13,10.254,10.326,9.918,9.918,63913,0
2006-11-14,9.846,10.772,9.735,10.772,24852,0
2006-11-15,10.565,10.809,10.557,10.659,12282,0
2006-11-16,10.578,10.592,10.112,10.135,15445,0
2006-11-17,10.03,10.654,9.735,10.608,10408,0
2006-11-20,10.578,10.578,10.365,10.487,11735,0
2006-11-21,10.487,10.487,10.239,10.365,4102,0
2006-11-22,10.216,10.487,10.18,10.469,6221,0
2006-11-24,10.351,10.639,10.104,10.639,10134,0
2006-11-27,10.504,10.72,10.261,10.601,13190,0
2006-11-28,10.883,10.883,10.343,10.585,7850,0
2006-11-29,10.697,10.911,10.351,10.624,6449,0
2006-11-30,10.624,10.72,10.379,10.616,6738,0
2006-12-01,10.462,10.986,10.462,10.874,7417,0
2006-12-04,10.896,10.896,10.254,10.815,8475,0
2006-12-05,10.448,10.935,10.448,10.896,21871,0
2006-12-06,10.838,10.92,10.69,10.92,5069,0
2006-12-07,10.92,10.92,10.838,10.911,2382,0
2006-12-08,10.742,10.92,10.742,10.92,2836,0
2006-12-11,10.92,10.92,10.809,10.904,2036,0
2006-12-12,10.911,10.911,10.801,10.822,9095,0
2006-12-13,10.682,10.772,10.682,10.772,20347,0
2006-12-14,10.69,10.809,10.448,10.728,5963,0
2006-12-15,10.659,10.72,10.372,10.72,16110,0
2006-12-18,10.72,11.2,10.676,11.176,43091,0
2006-12-19,11.362,11.4,11.067,11.193,18025,0
2006-12-20,11.088,11.297,11.088,11.088,16322,0
2006-12-21,11.312,11.312,11.032,11.082,9941,0
2006-12-22,11.255,11.289,10.964,11.025,8825,0
2006-12-26,11.045,11.32,11.045,11.104,10778,0
2006-12-27,11.176,11.208,10.971,11.067,9956,0
2006-12-28,11.128,11.369,10.779,10.92,16688,0
2006-12-29,11.169,11.335,10.772,11.193,10067,0
2007-01-03,11.466,11.473,11.104,11.393,7288,0
2007-01-04,11.289,11.385,11.216,11.362,10017,0
2007-01-05,11.459,11.473,11.273,11.4,9855,0
2007-01-08,11.497,11.707,11.232,11.466,11693,0
2007-01-09,11.369,11.651,11.351,11.44,2741,0
2007-01-10,11.393,11.466,11.393,11.451,11595,0
2007-01-11,11.644,11.644,11.473,11.506,12769,0
2007-01-12,11.586,11.615,11.304,11.44,16586,0
2007-01-16,11.717,11.802,11.629,11.629,11847,0
2007-01-17,11.802,11.802,11.506,11.725,4506,0
2007-01-18,11.644,11.666,11.289,11.506,11077,0
2007-01-19,11.297,11.555,11.255,11.408,7517,0
2007-01-22,11.506,11.506,11.32,11.328,3534,0
2007-01-23,11.255,11.28,10.846,11.28,18929,0
2007-01-24,11.216,11.903,11.208,11.764,27659,0
2007-01-25,11.845,11.845,11.44,11.52,19225,0
2007-01-26,11.113,11.838,11.032,11.255,21537,0
2007-01-29,11.216,11.273,11.104,11.265,16942,0
2007-01-30,11.265,11.312,10.853,11.104,15451,0
2007-01-31,11.113,11.232,10.935,11.176,6160,0
2007-02-01,11.104,11.28,10.971,11.208,7178,0
2007-02-02,11.113,11.246,11.113,11.176,5312,0
2007-02-05,11.312,11.369,11.164,11.185,6097,0
2007-02-06,11.169,11.289,11.097,11.289,13607,0
2007-02-07,11.4,11.4,11.136,11.32,6011,0
2007-02-08,11.328,11.651,11.176,11.651,46475,0
2007-02-09,11.623,11.623,11.423,11.473,7882,0
2007-02-12,11.555,11.602,11.208,11.28,11538,0
2007-02-13,11.586,11.586,11.039,11.082,39858,0
2007-02-14,11.061,11.432,11.061,11.343,32509,0
2007-02-15,11.289,11.328,11.067,11.289,4415,0
2007-02-16,11.289,11.328,11.261,11.32,1891,0
2007-02-20,11.255,11.562,11.216,11.44,8858,0
2007-02-21,11.548,11.548,11.385,11.44,4967,0
2007-02-22,11.548,11.636,11.44,11.548,9760,0
2007-02-23,11.513,11.629,11.513,11.57,6192,0
2007-02-26,11.674,11.674,11.208,11.362,15671,0
2007-02-27,11.273,11.273,11.045,11.061,10624,0
2007-02-28,10.986,11.408,10.92,11.304,11106,0
2007-03-01,11.176,11.273,10.801,11.142,6648,0
2007-03-02,10.993,11.377,10.809,11.377,7597,0
2007-03-05,11.193,11.385,10.935,11.128,9642,0
2007-03-06,11.312,11.356,11.312,11.343,2863,0
2007-03-07,11.169,11.312,11.169,11.232,1622,0
2007-03-08,11.176,11.4,11.12,11.377,9338,0
2007-03-09,11.459,11.466,11.225,11.362,3328,0
2007-03-12,11.304,11.385,11.289,11.289,4774,0
2007-03-13,11.273,11.343,11.12,11.185,4459,0
2007-03-14,11.297,11.32,11.12,11.208,8438,0
2007-03-15,11.232,11.362,11.176,11.362,2728,0
2007-03-16,11.362,11.362,11.216,11.265,21637,0
2007-03-19,11.216,11.232,11.088,11.2,7173,0
2007-03-20,11.297,11.297,11.216,11.225,8274,0
2007-03-21,11.297,11.297,11.12,11.216,20465,0
2007-03-22,11.273,11.362,11.255,11.255,19729,0
2007-03-23,11.216,11.289,11.216,11.225,7077,0
2007-03-26,11.255,11.265,11.088,11.208,10951,0
2007-03-27,11.208,11.208,11.136,11.193,8086,0
2007-03-28,11.128,11.164,11.088,11.097,6558,0
2007-03-29,11.142,11.142,10.742,10.883,13354,0
2007-03-30,10.883,10.957,10.733,10.733,7143,0
2007-04-02,10.733,11.164,10.733,11.067,10639,0
2007-04-03,11.169,11.185,10.949,11.176,8683,0
2007-04-04,11.289,11.377,10.999,11.067,5129,0
2007-04-05,10.957,10.957,10.779,10.809,11719,0
2007-04-09,10.809,10.883,10.551,10.571,8738,0
2007-04-10,10.454,10.72,10.142,10.578,16220,0
2007-04-11,10.659,10.742,10.578,10.733,3335,0
2007-04-12,10.728,10.733,10.624,10.631,5253,0
2007-04-13,10.624,10.667,10.321,10.667,17032,0
2007-04-16,10.728,11.104,10.667,11.104,26716,0
2007-04-17,11.104,11.4,11.104,11.289,12192,0
2007-04-18,11.289,11.289,10.853,11.032,9639,0
2007-04-19,10.927,11.088,10.838,10.957,4887,0
2007-04-20,10.949,11.025,10.779,11.025,3380,0
2007-04-23,11.025,11.328,10.943,11.328,9287,0
2007-04-24,11.238,11.351,10.927,11.297,85610,0
2007-04-25,11.328,11.328,11.016,11.297,23921,0
2007-04-26,11.312,11.32,11.104,11.225,26098,0
2007-04-27,11.482,11.699,11.104,11.699,71267,0
2007-04-30,11.845,12.134,11.795,12.074,39269,0
2007-05-01,12.238,12.274,11.423,11.807,11176,0
2007-05-02,11.741,11.918,11.699,11.779,3397,0
2007-05-03,11.918,11.918,11.756,11.883,9582,0
2007-05-04,11.903,11.911,11.77,11.829,5653,0
2007-05-07,11.903,11.918,11.651,11.853,15047,0
2007-05-08,11.845,11.845,11.497,11.77,3456,0
2007-05-09,11.77,11.77,11.417,11.623,8299,0
2007-05-10,11.562,11.66,11.555,11.66,7813,0
2007-05-11,11.807,11.807,11.623,11.651,2616,0
2007-05-14,11.66,11.66,11.555,11.623,4541,0
2007-05-15,11.725,11.725,11.445,11.623,29428,0
2007-05-16,11.451,11.733,11.451,11.733,2717,0
2007-05-17,11.77,11.77,11.328,11.699,18125,0
2007-05-18,11.699,11.699,11.408,11.541,4916,0
2007-05-21,11.541,11.548,11.255,11.312,26284,0
2007-05-22,11.385,11.682,11.351,11.644,15287,0
2007-05-23,11.838,11.978,11.807,11.883,81531,0
2007-05-24,12.016,12.023,11.779,11.845,21150,0
2007-05-25,11.935,11.935,11.741,11.741,10963,0
2007-05-29,11.992,12.141,11.918,11.978,20572,0
2007-05-30,12.059,12.059,11.845,11.845,15168,0
2007-05-31,11.918,11.918,11.699,11.725,16624,0
2007-06-01,11.89,11.89,11.66,11.845,21654,0
2007-06-04,11.935,11.992,11.66,11.853,18833,0
2007-06-05,11.748,11.918,11.666,11.845,4020,0
2007-06-06,11.918,11.918,11.918,11.918,8069,0
2007-06-07,11.911,11.918,11.66,11.829,13273,0
2007-06-08,11.927,12.038,11.845,11.986,16646,0
2007-06-11,12.127,12.127,11.779,11.779,16292,0
2007-06-12,11.874,11.911,11.66,11.845,14972,0
2007-06-13,11.77,12.074,11.77,11.845,4683,0
2007-06-14,11.859,11.897,11.779,11.897,4753,0
2007-06-15,11.883,11.935,11.699,11.807,3599,0
2007-06-18,12.141,12.141,11.807,11.807,12985,0
2007-06-19,11.829,11.911,11.829,11.853,8236,0
2007-06-20,12.023,12.023,11.764,11.948,23591,0
2007-06-21,11.911,11.992,11.883,11.978,7228,0
2007-06-22,11.955,11.986,11.948,11.948,2368,0
2007-06-25,11.883,11.948,11.807,11.845,8329,0
2007-06-26,11.935,11.986,11.838,11.955,5470,0
2007-06-27,11.845,11.963,11.756,11.883,11721,0
2007-06-28,11.853,11.963,11.717,11.963,20699,0
2007-06-29,11.963,11.963,11.741,11.903,7122,0
2007-07-02,11.963,11.963,11.748,11.918,10408,0
2007-07-03,11.948,11.955,11.948,11.955,1216,0
2007-07-05,11.955,11.955,11.948,11.955,5840,0
2007-07-06,12.059,12.059,11.918,12.016,8881,0
2007-07-09,12.112,12.489,12.096,12.466,56293,0
2007-07-10,12.541,12.547,12.127,12.43,7687,0
2007-07-11,12.267,12.439,12.267,12.4,10723,0
2007-07-12,12.439,12.725,12.4,12.57,34997,0
2007-07-13,12.577,12.585,12.371,12.489,25754,0
2007-07-16,12.622,13.518,12.519,13.287,121349,0
2007-07-17,13.377,13.806,13.377,13.724,90335,0
2007-07-18,13.511,13.778,12.948,13.593,41208,0
2007-07-19,13.593,13.778,13.511,13.511,4398,0
2007-07-20,12.852,13.778,12.852,13.578,5099,0
2007-07-23,13.62,13.778,13.62,13.689,13430,0
2007-07-24,13.763,13.763,13.399,13.546,20430,0
2007-07-25,13.474,13.526,12.895,13.443,11421,0
2007-07-26,13.539,13.539,12.953,13.032,11858,0
2007-07-27,13.032,13.032,10.223,10.504,215996,0
2007-07-30,10.697,11.417,10.697,11.225,517978,0
2007-07-31,11.32,11.764,11.176,11.623,89602,0
2007-08-01,11.66,11.691,11.157,11.445,47867,0
2007-08-02,11.586,11.586,11.067,11.074,27359,0
2007-08-03,11.104,11.104,10.772,10.874,33799,0
2007-08-06,11.025,11.025,9.788,10.571,76531,0
2007-08-07,10.151,10.72,9.81,9.942,95989,0
2007-08-08,10.216,10.659,10.18,10.372,65030,0
2007-08-09,10.199,10.92,10.001,10.551,58345,0
2007-08-10,10.365,10.92,10.365,10.92,21725,0
2007-08-13,10.883,11.408,10.883,10.896,25319,0
2007-08-14,11.157,11.28,10.733,10.846,10164,0
2007-08-15,10.838,10.846,10.616,10.616,8537,0
2007-08-16,10.585,10.585,9.942,9.942,24659,0
2007-08-17,10.365,10.392,10.008,10.277,18892,0
2007-08-20,10.496,10.496,9.942,9.942,23372,0
2007-08-21,9.942,10.528,9.942,10.392,17823,0
2007-08-22,10.27,10.565,10.27,10.462,9949,0
2007-08-23,10.578,11.032,10.07,10.112,25110,0
2007-08-24,10.03,10.639,10.03,10.27,11651,0
2007-08-27,10.512,10.786,10.372,10.764,14037,0
2007-08-28,10.624,10.733,10.551,10.624,7791,0
2007-08-29,10.72,10.72,10.585,10.713,8129,0
2007-08-30,10.728,10.733,10.585,10.601,4519,0
2007-08-31,10.801,10.809,10.578,10.639,10706,0
2007-09-04,10.815,10.815,10.423,10.528,13314,0
2007-09-05,10.372,10.92,10.372,10.423,9950,0
2007-09-06,10.462,10.904,10.462,10.764,26819,0
2007-09-07,10.751,10.751,10.372,10.448,20779,0
2007-09-10,10.448,10.585,10.142,10.157,19250,0
2007-09-11,10.423,10.551,10.295,10.365,15677,0
2007-09-12,10.157,10.667,10.157,10.4,20705,0
2007-09-13,10.779,10.779,10.232,10.321,20808,0
2007-09-14,10.4,10.512,10.27,10.27,12565,0
2007-09-17,10.232,10.384,10.173,10.223,9454,0
2007-09-18,10.118,10.351,10.112,10.321,13322,0
2007-09-19,10.173,10.476,10.173,10.432,18622,0
2007-09-20,10.454,10.454,10.261,10.379,14119,0
2007-09-21,10.454,10.454,10.18,10.239,157478,0
2007-09-24,10.173,10.343,10.07,10.104,22990,0
2007-09-25,10.104,10.295,10.07,10.216,13621,0
2007-09-26,10.216,10.283,9.949,10.045,23263,0
2007-09-27,9.989,10.03,9.853,10.03,15891,0
2007-09-28,10.008,10.038,9.949,10.008,14063,0
2007-10-01,10.008,10.008,9.846,9.892,20980,0
2007-10-02,9.892,10.335,9.796,9.846,41728,0
2007-10-03,9.788,9.956,9.3369,9.616,26381,0
2007-10-04,9.4679,9.772,9.4679,9.631,12744,0
2007-10-05,9.698,9.868,9.698,9.803,12040,0
2007-10-08,9.726,9.803,9.726,9.803,10233,0
2007-10-09,9.796,9.949,9.726,9.726,14459,0
2007-10-10,9.726,10.001,9.698,9.892,12533,0
2007-10-11,9.837,10.304,9.698,10.112,5120,0
2007-10-12,10.277,10.277,9.706,9.868,9379,0
2007-10-15,9.815,10.343,9.815,10.335,29900,0
2007-10-16,10.18,10.408,10.166,10.289,10661,0
2007-10-17,10.104,10.277,10.053,10.277,11791,0
2007-10-18,10.384,10.384,9.772,9.853,27146,0
2007-10-19,9.743,10.261,9.743,9.942,17580,0
2007-10-22,10.001,10.001,9.698,9.994,11114,0
2007-10-23,9.942,9.994,9.83,9.965,8602,0
2007-10-24,9.684,10.261,9.684,10.18,37998,0
2007-10-25,10.321,10.321,10.001,10.104,12592,0
2007-10-26,9.2541,9.2909,8.6241,9.2541,143297,0
2007-10-29,9.2013,9.956,8.9208,9.668,29646,0
2007-10-30,9.557,9.565,9.0165,9.0165,32025,0
2007-10-31,9.0606,9.743,8.8834,9.0386,16956,0
2007-11-01,9.0691,9.3506,8.9873,9.2318,14589,0
2007-11-02,9.0606,9.4096,8.8834,9.0025,21474,0
2007-11-05,8.8834,9.033,8.7209,8.7209,15163,0
2007-11-06,9.1351,9.1351,8.225,8.4917,22377,0
2007-11-07,8.2688,8.3876,7.6767,8.1359,11975,0
2007-11-08,7.9362,8.4606,7.6992,8.3433,15084,0
2007-11-09,8.4606,8.514,7.2474,8.514,20123,0
2007-11-12,8.5211,8.8677,8.5211,8.5953,17327,0
2007-11-13,8.5807,9.0691,8.5211,8.5211,8557,0
2007-11-14,8.7354,8.8171,8.5211,8.5211,16251,0
2007-11-15,8.7656,8.7656,8.4394,8.4394,11857,0
2007-11-16,8.4394,8.6612,8.2832,8.351,10051,0
2007-11-19,8.351,8.351,8.1875,8.1875,8257,0
2007-11-20,8.351,8.351,7.5882,8.0398,15413,0
2007-11-21,8.0694,8.1805,7.9581,8.1432,17708,0
2007-11-23,7.9287,8.1432,7.9287,7.9805,3513,0
2007-11-26,7.8842,8.2024,7.8396,8.106,22715,0
2007-11-27,7.8916,8.0694,7.8472,7.9656,15350,0
2007-11-28,8.0694,8.1359,7.8396,7.8472,13201,0
2007-11-29,7.8101,8.1432,7.5952,7.9581,12633,0
2007-11-30,8.0324,8.1655,7.7138,7.9211,6271,0
2007-12-03,7.7066,7.9137,7.5066,7.7066,11539,0
2007-12-04,7.7434,7.7434,7.514,7.514,14897,0
2007-12-05,7.5215,7.6992,7.4845,7.514,9916,0
2007-12-06,7.551,7.6106,7.403,7.4104,21117,0
2007-12-07,7.4178,7.5215,7.4178,7.4178,16157,0
2007-12-10,7.5731,7.7214,7.4178,7.6251,14331,0
2007-12-11,7.7804,7.9211,7.551,7.5952,17527,0
2007-12-12,7.6251,7.7287,7.403,7.4772,11746,0
2007-12-13,7.4772,7.6696,7.2921,7.5807,14017,0
2007-12-14,7.4696,7.5066,7.2252,7.4696,9686,0
2007-12-17,7.3438,7.6472,7.2921,7.3438,15962,0
2007-12-18,7.299,7.299,6.4481,6.8626,26862,0
2007-12-19,6.87,7.1662,6.7368,7.0029,15328,0
2007-12-20,6.9589,7.2106,6.7368,7.0327,7491,0
2007-12-21,7.0327,7.3438,6.6628,6.781,21081,0
2007-12-24,6.6628,7.1662,6.6628,6.6701,18811,0
2007-12-26,6.6628,6.9144,6.5665,6.722,24897,0
2007-12-27,6.7145,7.2106,6.7145,6.9144,33373,0
2007-12-28,6.855,6.9217,6.6628,6.8404,21288,0
2007-12-31,6.5591,6.8329,6.4777,6.6553,74153,0
2008-01-02,6.5515,6.8404,6.5515,6.5886,43438,0
2008-01-03,6.722,6.7962,6.2999,6.3593,33103,0
2008-01-04,6.1146,6.1297,5.6409,6.1072,30645,0
2008-01-07,6.1371,6.6034,6.1225,6.4703,29169,0
2008-01-08,6.4703,6.5961,6.4036,6.4407,8014,0
2008-01-09,6.4257,6.7294,5.9448,6.4481,36118,0
2008-01-10,6.4777,6.7145,6.4777,6.5886,2027,0
2008-01-11,6.7145,6.7662,6.1446,6.3593,14309,0
2008-01-14,6.189,6.3295,5.9965,6.1815,34455,0
2008-01-15,6.1815,6.6329,6.1446,6.5515,19184,0
2008-01-16,6.4036,6.4036,6.0334,6.2408,15262,0
2008-01-17,6.1666,6.2852,5.9374,6.2629,18583,0
2008-01-18,6.1592,6.3593,5.952,6.0853,5749,0
2008-01-22,5.7743,5.952,5.7446,5.8631,12737,0
2008-01-23,5.6409,5.9965,5.5449,5.9744,13524,0
2008-01-24,5.9224,6.1072,5.6781,6.0116,13844,0
2008-01-25,6.211,6.211,5.9744,6.1371,7944,0
2008-01-28,6.1371,6.3518,6.0632,6.2556,25310,0
2008-01-29,6.3962,6.6329,6.2704,6.5221,7599,0
2008-01-30,6.6034,7.0847,6.6034,7.0182,14931,0
2008-01-31,7.0549,7.6992,6.9217,7.4622,21782,0
2008-02-01,7.2771,8.1359,7.2771,8.1359,25543,0
2008-02-04,8.2103,8.4174,7.7732,7.7732,41743,0
2008-02-05,7.8694,8.1432,7.3438,7.9063,22719,0
2008-02-06,8.0398,8.1359,7.8694,7.9656,4202,0
2008-02-07,7.6177,7.9954,7.6177,7.6992,8892,0
2008-02-08,7.6029,7.6842,7.299,7.4252,14922,0
2008-02-11,7.3585,7.8766,7.299,7.4326,12577,0
2008-02-12,7.2921,7.6696,7.2921,7.4326,7236,0
2008-02-13,7.2921,7.8248,7.2921,7.7363,5270,0
2008-02-14,7.44,7.5586,7.3662,7.4772,10267,0
2008-02-15,7.3292,7.3662,7.2921,7.3662,10296,0
2008-02-19,7.3882,7.5882,7.299,7.4104,13896,0
2008-02-20,7.299,7.5586,7.2921,7.2921,10734,0
2008-02-21,7.4772,7.64,7.3292,7.3292,12563,0
2008-02-22,7.4622,7.5952,7.4548,7.551,6674,0
2008-02-25,7.551,7.6325,7.4104,7.4104,23811,0
2008-02-26,7.4178,7.5731,7.403,7.4917,10819,0
2008-02-27,7.4548,7.6546,7.4548,7.5659,5836,0
2008-02-28,7.514,7.5882,7.514,7.5882,1622,0
2008-02-29,7.5882,7.5882,7.4104,7.4326,11994,0
2008-03-03,7.403,7.5882,7.0327,7.0699,37638,0
2008-03-04,7.144,7.3292,7.0549,7.2921,20714,0
2008-03-05,7.3292,7.3882,7.2106,7.3662,6771,0
2008-03-06,7.2771,7.3585,7.1808,7.2624,7969,0
2008-03-07,7.1883,7.3585,7.1883,7.2848,4779,0
2008-03-10,7.2177,7.299,6.9293,7.0549,3885,0
2008-03-11,6.996,7.403,6.996,7.2921,18874,0
2008-03-12,7.0773,7.2921,7.0773,7.2848,8639,0
2008-03-13,7.2848,7.2921,7.0327,7.2697,6097,0
2008-03-14,6.9217,7.3292,6.8477,7.2921,12342,0
2008-03-17,6.8254,7.2921,6.7962,6.8922,14006,0
2008-03-18,6.7884,7.4252,6.7884,7.4252,10566,0
2008-03-19,7.4252,7.5807,6.981,7.3806,9169,0
2008-03-20,7.5288,7.5807,6.996,7.1143,15678,0
2008-03-24,7.1068,7.6621,7.0327,7.1958,9552,0
2008-03-25,7.44,7.4772,7.3662,7.3806,30361,0
2008-03-26,7.403,7.4548,7.3438,7.44,3196,0
2008-03-27,7.3292,7.44,7.3292,7.3366,8842,0
2008-03-28,7.2551,7.3366,7.1958,7.2921,7466,0
2008-03-31,7.3882,7.403,7.299,7.3292,3471,0
2008-04-01,7.2921,7.403,7.2771,7.403,10046,0
2008-04-02,7.3957,7.551,7.2624,7.551,7908,0
2008-04-03,7.3662,7.403,7.2771,7.2771,5200,0
2008-04-04,7.299,7.4917,7.2697,7.3585,6120,0
2008-04-07,7.2624,7.6106,7.2624,7.6106,16817,0
2008-04-08,7.4993,7.6029,7.3806,7.4104,3825,0
2008-04-09,7.5066,7.6251,7.5066,7.6251,5270,0
2008-04-10,7.4993,7.5882,7.44,7.5215,1974,0
2008-04-11,7.4104,7.7732,7.4104,7.6106,5686,0
2008-04-14,7.7287,7.8842,7.2624,7.2921,7167,0
2008-04-15,7.44,7.7214,7.403,7.7214,7988,0
2008-04-16,7.6106,7.6106,7.2771,7.4326,6483,0
2008-04-17,7.3141,7.4772,7.3141,7.4104,2582,0
2008-04-18,7.3141,7.6621,7.3141,7.514,4187,0
2008-04-21,7.4104,7.8029,7.4104,7.8029,6771,0
2008-04-22,7.4917,7.6177,7.3585,7.551,4254,0
2008-04-23,7.4472,7.7953,7.4104,7.7585,2387,0
2008-04-24,7.7585,8.0102,7.6621,7.8694,11839,0
2008-04-25,7.514,7.514,7.0994,7.1364,33613,0
2008-04-28,7.1289,7.299,7.0327,7.0549,20398,0
2008-04-29,7.0406,7.3141,7.0327,7.3141,8290,0
2008-04-30,7.2402,7.2402,7.0549,7.0549,3857,0
2008-05-01,7.0327,7.1735,7.0327,7.1735,5678,0
2008-05-02,7.2177,7.2697,6.9217,7.1735,12254,0
2008-05-05,7.0847,7.1662,6.9589,7.0922,7718,0
2008-05-06,7.0182,7.551,6.8109,7.551,51420,0
2008-05-07,7.514,7.6621,7.0107,7.5066,22072,0
2008-05-08,7.4252,7.6696,7.1808,7.6696,23634,0
2008-05-09,7.7434,7.7434,7.3662,7.551,9541,0
2008-05-12,7.3735,7.7138,7.3735,7.6546,11055,0
2008-05-13,7.4917,7.7732,7.4917,7.7659,17119,0
2008-05-14,7.6917,7.7732,7.4326,7.4622,5088,0
2008-05-15,7.5659,7.5731,7.2177,7.2177,6158,0
2008-05-16,7.2177,7.4845,7.2177,7.4845,13905,0
2008-05-19,7.3292,7.5288,7.0477,7.1808,13024,0
2008-05-20,7.0549,7.1808,6.8995,6.9589,11229,0
2008-05-21,6.9217,7.1515,6.9217,6.9438,10711,0
2008-05-22,6.9438,7.1735,6.9293,7.1735,3538,0
2008-05-23,7.0699,7.1217,6.6997,6.8626,11679,0
2008-05-27,6.7662,7.2328,6.7145,7.0699,7470,0
2008-05-28,7.0699,7.2402,6.9589,7.1364,10099,0
2008-05-29,7.0549,7.3957,6.9516,7.3957,5253,0
2008-05-30,6.8995,7.1735,6.8995,6.9516,5540,0
2008-06-02,6.8254,7.0255,6.7517,7.0255,2494,0
2008-06-03,6.8849,7.0327,6.8849,6.9438,5574,0
2008-06-04,6.7294,6.8404,6.6997,6.7145,12531,0
2008-06-05,6.6701,6.8109,6.6701,6.8109,12374,0
2008-06-06,6.685,6.7591,6.685,6.7591,743,0
2008-06-09,6.7068,6.996,6.6628,6.9589,5537,0
2008-06-10,6.9516,6.9885,6.6329,6.8254,6670,0
2008-06-11,6.6404,6.7962,6.6108,6.6701,4364,0
2008-06-12,6.7735,6.7735,6.5515,6.5886,70734,0
2008-06-13,6.5515,6.8254,6.5515,6.722,12026,0
2008-06-16,6.5815,6.6628,6.5515,6.5515,5012,0
2008-06-17,6.6329,6.6553,6.5515,6.5815,6611,0
2008-06-18,6.4923,6.5886,6.4777,6.5515,10987,0
2008-06-19,6.4923,6.5368,6.485,6.485,2410,0
2008-06-20,6.4777,6.5295,6.2926,6.5295,4116,0
2008-06-23,6.3072,6.4257,6.0408,6.1002,7730,0
2008-06-24,6.0116,6.1002,5.4634,5.9148,3293,0
2008-06-25,5.8557,5.9224,5.6263,5.7223,11790,0
2008-06-26,5.7373,5.7373,5.2487,5.4411,28278,0
2008-06-27,5.4858,5.5523,5.4782,5.5449,5806,0
2008-06-30,5.4858,5.8853,5.3673,5.7891,13001,0
2008-07-01,5.5449,5.9148,5.3451,5.8853,19942,0
2008-07-02,5.293,5.7151,5.1897,5.6115,9727,0
2008-07-03,5.5523,5.5523,5.2338,5.4782,1089,0
2008-07-07,5.4043,5.5375,4.9009,5.1302,34123,0
2008-07-08,5.0564,5.5449,4.9232,5.3451,19719,0
2008-07-09,5.3967,5.5523,5.1302,5.5302,4423,0
2008-07-10,5.1154,5.5375,5.0785,5.5004,2818,0
2008-07-11,5.1599,5.4782,5.1451,5.2635,9157,0
2008-07-14,5.108,5.5523,5.108,5.5077,13046,0
2008-07-15,5.0859,5.5449,5.0859,5.5449,3443,0
2008-07-16,5.5523,5.5523,5.1154,5.4411,5314,0
2008-07-17,5.5523,5.619,5.4339,5.5077,5403,0
2008-07-18,5.2414,5.5523,5.2414,5.5449,17861,0
2008-07-21,5.3521,5.5523,5.3227,5.5449,6887,0
2008-07-22,5.5152,5.589,5.3079,5.5077,2568,0
2008-07-23,5.3967,5.6263,5.3673,5.6263,12139,0
2008-07-24,5.6263,5.6263,5.5672,5.5672,987,0
2008-07-25,5.7301,5.7373,5.4189,5.6115,3674,0
2008-07-28,5.4411,5.5302,5.4411,5.5077,725,0
2008-07-29,5.4189,5.7301,5.4189,5.5152,2113,0
2008-07-30,5.456,5.5672,5.456,5.5077,2085,0
2008-07-31,5.3893,5.7005,5.3893,5.6928,5594,0
2008-08-01,5.6928,6.5815,5.6928,6.3518,18921,0
2008-08-04,6.0259,6.6628,6.0259,6.4627,12980,0
2008-08-05,5.9591,6.5515,5.9591,6.5515,4490,0
2008-08-06,6.574,6.6481,6.4257,6.485,47591,0
2008-08-07,6.3072,6.5665,6.1815,6.2926,7480,0
2008-08-08,6.574,6.574,5.9148,5.9965,14167,0
2008-08-11,6.0777,6.2852,6.0334,6.189,3742,0
2008-08-12,6.189,6.2184,6.0777,6.1815,6977,0
2008-08-13,6.1815,6.1815,6.0334,6.1742,5601,0
2008-08-14,6.0704,6.1742,5.9889,6.1072,4504,0
2008-08-15,5.9297,6.1815,5.9224,6.1072,5048,0
2008-08-18,6.0116,6.6481,6.004,6.3295,3411,0
2008-08-19,6.189,6.6404,6.189,6.211,1276,0
2008-08-20,6.1146,6.2184,6.004,6.0408,7959,0
2008-08-21,5.9374,6.1517,5.9374,6.1517,1073,0
2008-08-22,5.9817,6.2334,5.9004,5.9004,6289,0
2008-08-25,5.7521,5.7967,5.5596,5.7967,3844,0
2008-08-26,5.5746,5.8705,5.3746,5.7743,5213,0
2008-08-27,6.1072,6.1072,5.5672,5.9224,1890,0
2008-08-28,5.7743,5.9889,5.7743,5.9889,4466,0
2008-08-29,5.6854,5.8334,5.5077,5.8334,5161,0
2008-09-02,5.8114,5.8262,5.5523,5.8262,11043,0
2008-09-03,5.7151,5.841,5.7151,5.841,1214,0
2008-09-04,5.9374,6.189,5.8485,6.1002,6303,0
2008-09-05,5.8705,6.1592,5.8705,6.1592,2093,0
2008-09-08,5.9374,6.2184,5.9076,6.0259,6835,0
2008-09-09,5.9076,6.0334,5.9076,6.0334,2756,0
2008-09-10,5.8485,5.8485,5.7373,5.7446,2357,0
2008-09-11,5.5672,5.6635,5.5672,5.6263,5089,0
2008-09-12,5.4858,5.6263,5.4411,5.5152,10397,0
2008-09-15,5.4634,5.8038,5.4484,5.589,2129,0
2008-09-16,5.456,5.6409,5.3821,5.4411,8754,0
2008-09-17,5.3008,5.5302,5.1897,5.2563,4452,0
2008-09-18,5.3008,5.4858,5.1746,5.4339,19903,0
2008-09-19,5.8557,5.8557,5.1154,5.5523,7204,0
2008-09-22,5.456,5.5152,5.0785,5.1379,6683,0
2008-09-23,5.1451,5.4411,5.1451,5.4411,9630,0
2008-09-24,5.3379,5.7301,5.182,5.182,4220,0
2008-09-25,5.1897,5.2487,5.1451,5.2044,14218,0
2008-09-26,5.0785,5.4266,5.0785,5.4266,10024,0
2008-09-29,5.1524,5.4339,4.7748,5.2487,15726,0
2008-09-30,5.0709,5.6409,4.997,5.5672,11623,0
2008-10-02,5.5523,5.5523,4.9153,5.0709,9104,0
2008-10-03,5.3008,5.3008,4.4418,4.8122,13068,0
2008-10-06,4.6639,5.1746,4.4418,4.5308,34842,0
2008-10-07,4.8563,4.8563,4.4789,4.4789,18411,0
2008-10-08,4.1676,4.5675,4.0718,4.3828,26435,0
2008-10-09,4.0197,4.3901,4.0197,4.1457,16103,0
2008-10-10,3.8346,4.0569,3.7237,3.7237,31903,0
2008-10-13,3.6495,4.1457,3.6495,3.9753,17940,0
2008-10-14,4.3676,5.1379,4.0718,4.8786,20889,0
2008-10-15,4.1309,4.427,4.1309,4.2049,2797,0
2008-10-16,4.3084,4.4418,4.0125,4.1457,10060,0
2008-10-17,5.1302,5.1302,4.2049,4.338,6811,0
2008-10-20,4.3676,4.8563,4.3676,4.6416,3781,0
2008-10-21,4.8934,4.8934,4.4418,4.4492,2147,0
2008-10-22,4.6933,4.6933,4.2567,4.2567,13797,0
2008-10-23,4.2567,4.3456,4.2567,4.2641,1962,0
2008-10-24,4.2567,4.316,3.9831,4.2567,12072,0
2008-10-27,4.0272,4.1975,3.8127,4.1975,2530,0
2008-10-28,4.0642,4.2123,3.7088,4.0718,13958,0
2008-10-29,4.6933,4.6933,4.553,4.553,405,0
2008-10-30,4.6491,4.6491,4.1605,4.2419,795,0
2008-10-31,4.331,4.575,4.2641,4.3532,4852,0
2008-11-03,4.3676,5.1746,4.3676,5.0339,20855,0
2008-11-04,4.8714,5.1672,4.8267,5.108,19842,0
2008-11-05,5.182,5.7301,5.0709,5.7301,7425,0
2008-11-06,5.3302,5.6486,5.2115,5.2115,2993,0
2008-11-07,5.7151,5.7151,5.2635,5.5817,2595,0
2008-11-10,5.3153,5.5523,5.197,5.3673,9325,0
2008-11-11,5.182,5.6115,5.182,5.5967,4178,0
2008-11-12,5.7005,5.7005,5.0709,5.4189,12569,0
2008-11-13,5.3302,5.4708,5.108,5.3079,5470,0
2008-11-14,4.8045,5.6928,4.8045,5.6635,8079,0
2008-11-17,5.3451,5.3451,5.1154,5.1154,3382,0
2008-11-18,5.1154,5.182,5.108,5.1451,16336,0
2008-11-19,5.0044,5.182,5.0044,5.1451,4224,0
2008-11-20,4.9601,5.0339,4.9601,4.997,13272,0
2008-11-21,4.8934,5.0488,4.7899,4.8563,14392,0
2008-11-24,4.8786,5.4858,4.8786,5.0044,5761,0
2008-11-25,4.8563,5.0193,4.8563,5.0044,4112,0
2008-11-26,4.8267,5.0044,4.8267,5.0044,1081,0
2008-11-28,5.0785,5.1672,5.0785,5.1672,945,0
2008-12-01,5.0339,5.182,4.997,4.997,6748,0
2008-12-02,4.997,5.0266,4.997,5.0266,1379,0
2008-12-03,5.0193,5.2338,5.0193,5.1746,7120,0
2008-12-04,5.0564,5.2784,4.997,4.997,12533,0
2008-12-05,5.2044,5.2044,5.0266,5.0415,1891,0
2008-12-08,5.182,5.2115,5.0044,5.0044,5712,0
2008-12-09,5.0044,5.0044,4.997,4.997,3091,0
2008-12-10,4.997,5.182,4.997,5.182,4927,0
2008-12-11,5.0119,5.0339,5.0119,5.0339,434,0
2008-12-12,5.0266,5.0339,5.0266,5.0339,498,0
2008-12-15,4.9898,5.0044,4.9746,4.997,1725,0
2008-12-16,5.0044,5.182,4.8714,4.997,33232,0
2008-12-17,4.997,4.997,4.8639,4.997,10830,0
2008-12-18,4.9083,4.997,4.9083,4.997,18246,0
2008-12-19,4.997,4.997,4.8194,4.9232,16477,0
2008-12-22,4.8714,4.997,4.8563,4.8563,4193,0
2008-12-23,4.8639,4.9822,4.8639,4.9822,2905,0
2008-12-24,4.9601,5.182,4.9601,4.9746,3887,0
2008-12-26,4.9674,4.997,4.9451,4.997,5367,0
2008-12-29,4.997,4.997,4.9232,4.9303,9596,0
2008-12-30,4.9232,4.997,4.9232,4.9601,7834,0
2008-12-31,4.9083,5.182,4.9083,5.182,16291,0
2009-01-02,5.1007,5.4634,4.9601,5.4634,2545,0
2009-01-05,5.2338,5.7151,5.2338,5.4116,19003,0
2009-01-06,5.5449,5.841,5.3521,5.6263,3681,0
2009-01-07,5.8705,5.8705,5.8485,5.8485,1335,0
2009-01-08,5.9004,5.9004,5.3967,5.5523,3084,0
2009-01-09,5.7223,5.8928,5.5523,5.5746,17558,0
2009-01-12,5.456,5.456,5.4043,5.4266,1889,0
2009-01-13,5.8853,5.8853,5.4043,5.4043,8277,0
2009-01-14,5.4043,5.4266,5.4043,5.4043,7159,0
2009-01-15,5.4043,5.6041,5.4043,5.4043,6974,0
2009-01-16,5.4116,5.4411,5.4043,5.4411,2728,0
2009-01-20,5.2711,5.3302,5.2711,5.3079,2228,0
2009-01-21,5.3302,5.3302,5.2711,5.2784,3462,0
2009-01-22,5.2711,5.2784,5.2414,5.2784,2407,0
2009-01-23,5.2856,5.3079,5.197,5.3079,896,0
2009-01-26,5.3227,5.3227,5.1672,5.1672,5455,0
2009-01-27,5.1451,5.182,5.1451,5.1746,3283,0
2009-01-28,5.1524,5.4266,5.1524,5.2635,5110,0
2009-01-29,5.3673,5.3673,5.2563,5.2856,3360,0
2009-01-30,5.1451,5.7301,5.1451,5.3967,11042,0
2009-02-02,5.1451,5.6781,5.1451,5.6781,1217,0
2009-02-03,5.5004,5.5004,5.0339,5.3079,10646,0
2009-02-04,5.182,5.2563,5.0415,5.2487,7659,0
2009-02-05,5.0488,5.2414,5.0488,5.2266,2027,0
2009-02-06,5.1451,5.2414,5.108,5.1599,7223,0
2009-02-09,5.9148,5.9148,5.2635,5.8631,72683,0
2009-02-10,5.6635,5.7967,5.3746,5.4634,14323,0
2009-02-11,5.3521,5.4411,5.1599,5.4411,11502,0
2009-02-12,5.3227,5.3595,5.1599,5.3595,6959,0
2009-02-13,5.5746,5.9004,5.2635,5.9004,13546,0
2009-02-17,5.6041,5.9004,5.2711,5.2711,6558,0
2009-02-18,5.3379,5.3451,5.3379,5.3451,2659,0
2009-02-19,5.293,5.293,5.2711,5.2711,1556,0
2009-02-20,5.4043,5.5967,5.2711,5.4189,11886,0
2009-02-23,5.5004,5.5004,5.3746,5.4266,7872,0
2009-02-24,5.3746,5.4634,5.3746,5.4634,4937,0
2009-02-25,5.4634,5.4634,5.3746,5.3746,810,0
2009-02-26,5.3521,5.3521,5.3008,5.3008,1311,0
2009-02-27,5.3079,5.3079,5.2711,5.2711,4875,0
2009-03-02,5.2711,5.2711,5.2191,5.2414,12413,0
2009-03-03,5.197,5.2856,5.0709,5.2856,6161,0
2009-03-04,5.1746,5.2711,5.0709,5.182,20837,0
2009-03-05,5.0488,5.0488,4.8934,4.9232,7538,0
2009-03-06,4.8857,4.997,4.8857,4.997,9505,0
2009-03-09,5.0564,5.0564,4.9232,4.9232,4735,0
2009-03-10,4.9232,4.9601,4.9232,4.9601,2579,0
2009-03-11,4.8857,5.0119,4.8857,5.0119,6683,0
2009-03-12,4.997,4.997,4.9303,4.9303,5943,0
2009-03-13,4.997,5.1746,4.9376,5.1746,8203,0
2009-03-16,5.0709,5.1746,4.9232,4.9232,12637,0
2009-03-17,4.9232,5.1746,4.9232,5.0339,5853,0
2009-03-18,4.9232,5.1451,4.9232,5.1451,2162,0
2009-03-19,5.0044,5.0044,4.9303,4.9303,2631,0
2009-03-20,4.9746,5.1746,4.9601,5.1302,6050,0
2009-03-23,5.2563,5.2563,5.1672,5.1746,8167,0
2009-03-24,5.0119,5.108,4.9376,4.9376,3179,0
2009-03-25,5.0709,5.1379,4.9376,5.1379,3479,0
2009-03-26,5.0193,5.4782,5.0193,5.4782,10074,0
2009-03-27,5.4782,5.4782,5.1154,5.4043,6283,0
2009-03-30,5.589,5.589,5.1451,5.2635,27906,0
2009-03-31,5.2563,5.293,5.1451,5.1451,4589,0
2009-04-01,5.182,5.4484,5.1451,5.1451,34301,0
2009-04-02,5.182,5.5004,5.182,5.4858,2181,0
2009-04-03,5.1897,5.3521,5.1451,5.182,2517,0
2009-04-06,5.3079,5.4043,5.1451,5.1451,12241,0
2009-04-07,5.1379,5.1379,5.0044,5.0339,3538,0
2009-04-08,5.3079,5.3079,4.997,5.0044,4350,0
2009-04-09,5.0785,5.1897,5.0044,5.182,10272,0
2009-04-13,5.182,5.293,5.0634,5.293,4393,0
2009-04-14,5.1599,5.1599,5.108,5.1154,995,0
2009-04-15,5.108,5.108,4.9674,5.0785,7885,0
2009-04-16,5.2563,5.2563,5.0859,5.0933,1018,0
2009-04-17,5.1451,5.3673,5.1451,5.3673,8554,0
2009-04-20,5.1451,5.1451,5.1451,5.1451,129,0
2009-04-21,5.1451,5.3595,5.1451,5.3302,9361,0
2009-04-22,5.3302,5.3302,5.3302,5.3302,553,0
2009-04-23,5.182,5.293,5.1451,5.1451,1891,0
2009-04-24,5.1599,5.1897,5.1451,5.1451,2778,0
2009-04-27,5.1897,5.3302,5.1451,5.3302,2900,0
2009-04-28,5.182,5.182,5.182,5.182,1163,0
2009-04-29,5.3302,5.3302,5.182,5.182,954,0
2009-04-30,5.182,5.3302,5.1451,5.3302,7594,0
2009-05-01,5.5449,5.5523,5.3673,5.3821,12249,0
2009-05-04,5.3673,5.5746,5.3673,5.5004,3176,0
2009-05-05,5.5077,5.589,5.5077,5.589,945,0
2009-05-06,5.5596,5.6708,5.3379,5.6486,9850,0
2009-05-07,5.6263,5.6781,5.2338,5.2338,8272,0
2009-05-08,5.5375,5.5449,5.4043,5.4043,6533,0
2009-05-11,5.3746,5.4708,5.1524,5.1524,6065,0
2009-05-12,5.4266,5.4858,5.3302,5.4411,4819,0
2009-05-14,5.1524,5.1599,5.1007,5.1007,14977,0
2009-05-15,5.2563,5.2563,5.0709,5.0709,5184,0
2009-05-18,5.0859,5.1524,5.0415,5.0415,4900,0
2009-05-19,5.2784,5.2784,5.0415,5.1302,2167,0
2009-05-20,5.2266,5.2711,5.1746,5.1746,4103,0
2009-05-21,5.197,5.4484,5.0709,5.2635,29562,0
2009-05-22,5.0709,5.4043,5.0709,5.2635,6486,0
2009-05-26,5.2635,5.4043,5.0709,5.4043,3135,0
2009-05-27,5.0859,5.4043,5.0709,5.108,5667,0
2009-05-28,5.123,5.2414,5.123,5.2115,1962,0
2009-05-29,5.1672,5.182,5.108,5.182,7193,0
2009-06-01,5.182,5.2266,5.182,5.2266,6501,0
2009-06-02,5.197,5.2784,5.0339,5.0634,5065,0
2009-06-03,5.0339,5.3302,5.0339,5.0933,11178,0
2009-06-04,5.197,5.2191,5.182,5.2191,8213,0
2009-06-05,5.3302,5.3302,5.0119,5.2563,10795,0
2009-06-08,5.2563,5.2563,5.197,5.2563,5943,0
2009-06-09,5.2563,5.3451,5.108,5.3451,3797,0
2009-06-10,5.2711,5.3079,5.108,5.1154,3079,0
2009-06-11,5.1154,5.2784,5.1154,5.2563,7966,0
2009-06-12,5.1451,5.2563,5.1451,5.2563,307,0
2009-06-15,5.1154,5.2191,5.1154,5.1154,1675,0
2009-06-16,5.123,5.2191,5.1154,5.2191,6887,0
2009-06-17,5.1154,5.2338,5.1154,5.182,5806,0
2009-06-18,5.1451,5.2044,5.0488,5.197,6398,0
2009-06-19,5.0785,5.293,5.0709,5.293,1585,0
2009-06-22,5.182,5.182,5.0119,5.0193,4018,0
2009-06-23,5.0564,5.4782,5.0488,5.3821,15974,0
2009-06-24,5.3746,5.6708,5.1451,5.1451,13830,0
2009-06-25,5.2266,5.2266,5.2266,5.2266,677,0
2009-06-26,5.1897,5.1897,5.1897,5.1897,543,0
2009-06-29,5.2563,5.2563,5.108,5.2487,2568,0
2009-06-30,5.1599,5.2487,5.1451,5.2487,5103,0
2009-07-01,5.1524,5.2414,5.1524,5.182,842,0
2009-07-02,5.1154,5.1897,5.1154,5.1897,920,0
2009-07-06,5.182,5.1897,5.182,5.182,12877,0
2009-07-07,5.1007,5.293,5.0859,5.182,2445,0
2009-07-08,5.2711,5.2711,5.0564,5.108,1961,0
2009-07-09,5.108,5.1154,5.108,5.1154,735,0
2009-07-10,5.0564,5.0933,5.0564,5.0634,3515,0
2009-07-13,5.1746,5.2191,5.0564,5.1154,1164,0
2009-07-14,5.2856,5.2856,5.1451,5.1451,934,0
2009-07-15,5.1746,5.1746,5.0564,5.108,7340,0
2009-07-16,5.1451,5.2856,5.0709,5.1302,10410,0
2009-07-17,5.1154,5.1154,5.108,5.1154,405,0
2009-07-20,5.1302,5.1897,5.1302,5.1897,2367,0
2009-07-21,5.1897,5.2856,5.1897,5.2856,810,0
2009-07-22,5.2784,5.5449,5.2191,5.5449,5053,0
2009-07-23,5.2266,5.5523,5.2266,5.5523,3077,0
2009-07-24,5.5152,5.5152,5.2784,5.2784,489,0
2009-07-27,5.5375,5.5523,5.4411,5.4411,2588,0
2009-07-28,5.2711,5.4782,5.2711,5.3746,2208,0
2009-07-29,5.3008,5.3079,5.293,5.293,1879,0
2009-07-30,5.3153,5.3821,5.3153,5.3821,4157,0
2009-07-31,5.5523,5.7446,5.4782,5.4931,13748,0
2009-08-03,5.7967,5.7967,5.5523,5.7223,14770,0
2009-08-04,5.8334,5.9591,5.6635,5.9591,12291,0
2009-08-05,6.1072,6.1072,5.8262,6.1072,1089,0
2009-08-06,6.0704,6.1072,6.0632,6.0632,2430,0
2009-08-07,5.7743,6.2556,5.7596,6.1517,5609,0
2009-08-10,5.9744,6.0632,5.9004,6.0259,48833,0
2009-08-11,6.0185,6.0185,5.7967,5.9224,14677,0
2009-08-12,5.7891,5.8038,5.6409,5.7151,7281,0
2009-08-13,5.6409,5.7672,5.6409,5.7005,4177,0
2009-08-14,5.6409,5.6928,5.6409,5.6928,6132,0
2009-08-17,5.5596,5.7373,5.5523,5.6928,3178,0
2009-08-18,5.7373,5.7373,5.5596,5.5967,1932,0
2009-08-19,5.5523,5.6334,5.5523,5.6334,5603,0
2009-08-20,5.6635,5.7373,5.5596,5.7373,2922,0
2009-08-21,5.7005,6.0185,5.6708,5.7967,3436,0
2009-08-24,6.0116,6.0116,5.589,5.7223,2706,0
2009-08-25,5.7005,5.7521,5.6708,5.7005,5477,0
2009-08-26,5.7743,5.9224,5.7743,5.8485,1485,0
2009-08-27,5.8334,5.8485,5.589,5.8485,3443,0
2009-08-28,5.8853,5.8853,5.6708,5.7077,11885,0
2009-08-31,5.7446,5.7446,5.7446,5.7446,543,0
2009-09-01,5.7005,5.8557,5.6263,5.8557,9964,0
2009-09-02,5.6854,5.8631,5.6708,5.8631,854,0
2009-09-03,5.7373,5.8631,5.6708,5.6781,5322,0
2009-09-04,5.8485,5.8485,5.7521,5.8038,4367,0
2009-09-08,5.8038,5.8114,5.6928,5.8114,6862,0
2009-09-09,5.6928,5.8485,5.6928,5.8485,1099,0
2009-09-10,5.7596,5.8853,5.7596,5.8485,18815,0
2009-09-11,5.8485,5.8853,5.8485,5.8485,4998,0
2009-09-14,5.7816,5.7816,5.6708,5.7005,7017,0
2009-09-15,5.6708,5.8485,5.6041,5.7373,13535,0
2009-09-16,5.7373,5.9148,5.7373,5.9148,13216,0
2009-09-17,5.8186,5.9148,5.7005,5.7743,2971,0
2009-09-18,5.7446,5.9148,5.7373,5.9148,7040,0
2009-09-21,5.9224,5.9224,5.6334,5.8038,15581,0
2009-09-22,5.8114,5.9965,5.8114,5.9965,16150,0
2009-09-23,6.0259,6.2852,5.7596,5.9224,30450,0
2009-09-24,5.9297,6.2184,5.7223,5.7743,21846,0
2009-09-25,5.8334,5.9148,5.7077,5.8262,6893,0
2009-09-28,5.8186,6.2778,5.8186,6.1072,16499,0
2009-09-29,6.2926,6.3518,6.1072,6.2926,8021,0
2009-09-30,6.2852,6.5886,6.1666,6.574,19046,0
2009-10-01,6.5886,6.6329,6.3888,6.6329,6079,0
2009-10-02,6.2999,6.2999,6.2036,6.2036,4326,0
2009-10-05,6.3518,6.3593,6.1815,6.226,5719,0
2009-10-06,6.2852,6.4777,6.2852,6.3295,9214,0
2009-10-07,6.3295,6.374,6.2704,6.2704,2295,0
2009-10-08,6.211,6.4777,6.211,6.433,7889,0
2009-10-09,6.3444,6.4703,6.1446,6.2999,9756,0
2009-10-12,6.4627,6.4777,6.2556,6.433,8201,0
2009-10-13,6.4777,7.2328,6.4481,6.5148,88130,0
2009-10-14,6.7517,6.8404,6.5295,6.6553,8588,0
2009-10-15,6.0482,6.4036,6.0334,6.2852,69137,0
2009-10-16,6.0704,6.2629,5.7373,5.9297,55418,0
2009-10-19,5.9148,6.1815,5.9076,5.9448,19775,0
2009-10-20,5.9448,6.1742,5.9148,5.9148,8510,0
2009-10-21,5.9224,6.0632,5.9224,5.9965,6081,0
2009-10-22,6.0632,6.0632,5.8705,6.0408,3350,0
2009-10-23,6.0408,6.0408,5.8557,6.0259,5267,0
2009-10-26,6.0116,6.0116,5.9148,5.9148,1920,0
2009-10-27,5.9591,5.9889,5.9148,5.9148,2946,0
2009-10-28,5.9668,5.9668,5.6041,5.7596,42746,0
2009-10-29,5.8557,5.9297,5.6409,5.6409,16290,0
2009-10-30,5.6409,5.9148,5.6334,5.6635,13589,0
2009-11-02,5.6708,5.8779,5.6486,5.6928,11547,0
2009-11-03,5.7672,5.8705,5.6635,5.8114,22790,0
2009-11-04,5.7521,5.7891,5.7521,5.7891,820,0
2009-11-05,5.7005,5.9004,5.7005,5.8485,14078,0
2009-11-06,5.7301,5.9076,5.7005,5.7373,2782,0
2009-11-09,5.7446,5.9297,5.7446,5.9297,5578,0
2009-11-10,5.8038,5.9224,5.6334,5.8485,10829,0
2009-11-11,5.8334,6.0704,5.8334,6.0259,8536,0
2009-11-12,5.8928,5.9744,5.7301,5.8186,16059,0
2009-11-13,5.8334,5.9224,5.7223,5.7521,8313,0
2009-11-16,5.8114,5.9224,5.7223,5.7373,24853,0
2009-11-17,5.7373,5.7373,5.6559,5.6928,6202,0
2009-11-18,5.6486,5.7373,5.6409,5.6409,12831,0
2009-11-19,5.6334,5.8186,5.5226,5.6263,10293,0
2009-11-20,5.6708,5.8114,5.6635,5.7151,5198,0
2009-11-23,5.8038,5.9004,5.7077,5.7077,16962,0
2009-11-24,5.8334,5.8334,5.7743,5.7743,3647,0
2009-11-25,5.7743,5.7743,5.6409,5.6635,3511,0
2009-11-27,5.6263,5.7743,5.619,5.7743,1775,0
2009-11-30,5.7672,5.7672,5.589,5.6635,4987,0
2009-12-01,5.5596,5.6781,5.4266,5.4782,24521,0
2009-12-02,5.4634,5.6334,5.3821,5.3821,14385,0
2009-12-03,5.5523,5.6115,5.3821,5.4266,22458,0
2009-12-04,5.4484,5.6708,5.3153,5.3451,24483,0
2009-12-07,5.3302,5.6635,5.2191,5.2191,21164,0
2009-12-08,5.3521,5.6115,5.2191,5.456,32066,0
2009-12-09,5.4116,5.4339,5.3521,5.3673,6013,0
2009-12-10,5.2784,5.3673,5.2784,5.293,15212,0
2009-12-11,5.3967,5.5152,5.3008,5.4931,110890,0
2009-12-14,5.4858,5.5596,5.4411,5.4411,5800,0
2009-12-15,5.4116,5.589,5.4116,5.4411,5541,0
2009-12-16,5.3821,5.5596,5.3821,5.5375,3720,0
2009-12-17,5.5672,5.5672,5.4708,5.4708,2658,0
2009-12-18,5.4708,5.5523,5.4634,5.4634,10593,0
2009-12-21,5.5596,5.589,5.4931,5.5375,8813,0
2009-12-22,5.589,5.589,5.5375,5.5375,4064,0
2009-12-23,5.589,5.589,5.5302,5.5302,405,0
2009-12-24,5.4782,5.5817,5.3379,5.5817,3647,0
2009-12-28,5.589,5.6708,5.5523,5.5596,5205,0
2009-12-29,5.5004,5.7301,5.5004,5.7301,5328,0
2009-12-30,5.7301,5.8631,5.5967,5.8114,3864,0
2009-12-31,5.9004,5.9004,5.7005,5.8853,1129,0
2010-01-04,5.8779,5.8853,5.8114,5.8853,1758,0
2010-01-05,5.7967,5.9224,5.7967,5.8928,9049,0
2010-01-06,5.9374,5.952,5.7373,5.8186,4955,0
2010-01-07,5.8485,5.952,5.7521,5.8853,10322,0
2010-01-08,5.9965,5.9965,5.9224,5.9224,1253,0
2010-01-11,5.9004,5.9004,5.8334,5.8485,2605,0
2010-01-12,5.9224,5.9224,5.4931,5.8114,9510,0
2010-01-13,5.9591,6.0334,5.8485,6.0116,5294,0
2010-01-14,5.8705,5.9224,5.8485,5.8485,3177,0
2010-01-19,5.8485,6.0632,5.7373,5.7373,23110,0
2010-01-20,5.8853,5.8853,5.7077,5.841,1566,0
2010-01-21,5.7816,5.9076,5.7373,5.8853,5364,0
2010-01-22,5.8853,6.1072,5.841,5.9668,10364,0
2010-01-25,5.9297,6.1446,5.9297,6.1146,23910,0
2010-01-26,5.9448,5.9448,5.8631,5.8705,4452,0
2010-01-27,5.6334,6.211,5.6334,6.0408,16870,0
2010-01-28,5.9591,6.1146,5.9591,6.0777,5837,0
2010-01-29,6.1146,6.1815,6.0185,6.1742,2171,0
2010-02-01,6.1742,6.2704,6.1742,6.2184,12751,0
2010-02-02,6.2704,6.3295,6.2704,6.3295,15262,0
2010-02-03,6.3593,6.3593,6.1666,6.2334,4115,0
2010-02-04,5.9744,6.3148,5.9591,6.2479,6501,0
2010-02-05,5.9965,6.1592,5.9965,6.1225,5478,0
2010-02-08,5.9889,6.1592,5.9889,6.1517,3279,0
2010-02-09,6.1517,6.3962,6.1371,6.3444,12536,0
2010-02-10,6.2926,6.3444,6.0482,6.1225,2836,0
2010-02-11,6.0558,6.337,6.0558,6.3148,3100,0
2010-02-12,6.1072,6.2778,5.9297,6.1815,30297,0
2010-02-16,6.1146,6.2556,5.8485,6.0853,24342,0
2010-02-17,6.2408,6.3295,6.2408,6.3148,3714,0
2010-02-18,6.3148,6.3444,6.1072,6.3072,10649,0
2010-02-19,6.337,6.337,6.0704,6.0704,3426,0
2010-02-22,6.3295,6.3295,6.1371,6.1371,6274,0
2010-02-23,6.1002,6.3222,6.1002,6.1072,2416,0
2010-02-24,6.3295,6.3295,6.1446,6.3222,3312,0
2010-02-25,6.2184,6.2704,5.9374,6.1146,5784,0
2010-02-26,6.0116,6.1146,5.9374,5.9374,2323,0
2010-03-01,6.0853,6.211,6.0853,6.1517,11401,0
2010-03-02,6.1815,6.2778,6.1297,6.1446,7427,0
2010-03-03,6.211,6.2184,6.1072,6.1815,5066,0
2010-03-04,6.2479,6.2629,6.1517,6.2629,3451,0
2010-03-05,6.1446,6.337,6.1446,6.2926,13674,0
2010-03-08,6.2556,6.2926,6.1446,6.189,6758,0
2010-03-09,6.2408,6.4407,6.2408,6.4185,13676,0
2010-03-10,6.4185,6.4923,6.2999,6.2999,4499,0
2010-03-11,6.4703,6.4777,6.4703,6.4777,2937,0
2010-03-12,6.3518,6.4703,6.3295,6.337,7404,0
2010-03-15,6.3222,6.411,6.3222,6.337,2034,0
2010-03-16,6.3295,6.4703,6.3295,6.4703,6377,0
2010-03-17,6.4407,6.5441,6.4036,6.5441,5846,0
2010-03-18,6.4777,6.4777,6.4407,6.4407,1149,0
2010-03-19,6.411,6.5148,6.337,6.5148,6369,0
2010-03-22,6.5368,6.5665,6.4923,6.5665,27427,0
2010-03-23,6.5665,6.7884,6.5665,6.6553,8547,0
2010-03-24,6.8254,6.87,6.6628,6.7735,27693,0
2010-03-25,6.8626,6.87,6.6997,6.6997,13245,0
2010-03-26,6.9516,6.9516,6.8182,6.8182,10009,0
2010-03-29,6.8109,6.9069,6.8109,6.9069,4636,0
2010-03-30,6.7735,6.9217,6.6701,6.7735,6166,0
2010-03-31,6.8109,6.8109,6.6997,6.7662,1891,0
2010-04-01,6.8477,6.8477,6.7294,6.7517,2475,0
2010-04-05,6.8477,6.8477,6.8329,6.8329,849,0
2010-04-06,6.8329,6.8995,6.8329,6.8404,3985,0
2010-04-07,6.9217,6.9217,6.6329,6.6628,11634,0
2010-04-08,6.5961,6.6553,6.5886,6.6329,6013,0
2010-04-09,6.6628,6.7368,6.6553,6.7368,3513,0
2010-04-12,6.7145,6.7962,6.7145,6.7962,7225,0
2010-04-13,6.6997,6.781,6.6628,6.781,3715,0
2010-04-14,6.8109,6.8109,6.6255,6.6997,13630,0
2010-04-15,6.6997,6.7368,6.6628,6.6628,7239,0
2010-04-16,6.7517,6.7517,6.6255,6.6628,5649,0
2010-04-19,6.3518,6.7442,5.6115,6.6701,5465,0
2010-04-20,6.7442,6.7517,6.6701,6.6701,4020,0
2010-04-21,6.5886,6.7517,6.5886,6.7517,3239,0
2010-04-22,6.7368,6.7368,6.6255,6.6255,2147,0
2010-04-23,6.6628,6.7294,6.6628,6.722,2527,0
2010-04-26,6.6628,6.8626,6.6628,6.8477,28971,0
2010-04-27,6.781,7.144,6.781,7.0549,24592,0
2010-04-28,7.3216,7.3216,7.0699,7.1808,9470,0
2010-04-29,7.2551,7.3216,7.0327,7.299,20802,0
2010-04-30,7.2697,7.4917,6.685,7.1958,65125,0
2010-05-03,7.2402,7.4917,7.2402,7.3806,12562,0
2010-05-04,7.3662,7.44,6.8849,7.2697,2687,0
2010-05-05,7.0255,7.2177,7.0255,7.1586,5593,0
2010-05-06,7.0699,7.2177,6.7368,6.7368,43985,0
2010-05-07,6.9589,7.2106,6.6997,7.1735,24912,0
2010-05-10,7.4917,7.4917,7.2177,7.403,24131,0
2010-05-11,7.3292,7.6767,7.0847,7.4104,13547,0
2010-05-12,7.4917,7.4917,7.2551,7.403,10626,0
2010-05-13,7.3735,7.4845,7.1808,7.2921,10829,0
2010-05-14,7.3292,7.4252,7.1958,7.2771,6174,0
2010-05-17,7.2177,7.2848,7.0477,7.2031,8213,0
2010-05-18,7.2177,7.2921,7.2177,7.2177,8685,0
2010-05-19,7.2771,7.2771,7.0327,7.2771,119975,0
2010-05-20,7.2177,7.2551,7.0699,7.1289,58433,0
2010-05-21,7.0327,7.0327,6.9144,6.981,11010,0
2010-05-24,7.0549,7.2551,6.9144,6.9144,9085,0
2010-05-25,6.8182,7.0327,6.6997,7.0327,16072,0
2010-05-26,6.7442,7.2252,6.6997,6.996,12293,0
2010-05-27,7.1068,7.2252,6.8995,7.1217,14627,0
2010-05-28,7.1068,7.144,6.8922,7.1364,3647,0
2010-06-01,7.0327,7.1068,7.0182,7.0406,13789,0
2010-06-02,7.1217,7.144,7.0406,7.144,8126,0
2010-06-03,7.1735,7.2551,7.0773,7.1068,12189,0
2010-06-04,7.0623,7.2031,7.0327,7.0327,3084,0
2010-06-07,7.1068,7.2177,7.0327,7.0699,14383,0
2010-06-08,7.0327,7.1883,6.8404,7.0327,7094,0
2010-06-09,7.2177,7.2252,7.0477,7.1662,17250,0
2010-06-10,7.1735,7.2771,7.1289,7.2697,23260,0
2010-06-11,7.2697,7.403,7.1808,7.3957,10739,0
2010-06-14,7.403,7.551,7.403,7.5288,7088,0
2010-06-15,7.551,7.8175,7.4178,7.8101,12986,0
2010-06-16,7.8175,7.8248,7.2474,7.4178,18177,0
2010-06-17,7.5288,7.6029,7.3141,7.44,3837,0
2010-06-18,7.5288,7.5288,7.3216,7.3735,16868,0
2010-06-21,7.299,7.5362,7.0773,7.3509,20450,0
2010-06-22,7.2328,7.3292,7.0477,7.0847,4165,0
2010-06-23,7.0847,7.1143,6.996,7.0406,1485,0
2010-06-24,6.9735,7.2921,6.9589,7.1883,3653,0
2010-06-25,7.0699,7.3067,6.9735,6.996,5056,0
2010-06-28,7.0029,7.2848,6.9589,6.996,3279,0
2010-06-29,7.2252,7.2252,6.9589,7.1143,3300,0
2010-06-30,7.1581,7.1731,6.4543,6.7163,28822,0
2010-07-01,6.7145,6.87,6.6628,6.7368,5203,0
2010-07-02,6.7368,6.8329,6.6628,6.6701,2374,0
2010-07-06,6.5591,6.6628,6.374,6.4036,14486,0
2010-07-07,6.5221,6.5886,6.4036,6.411,4180,0
2010-07-08,6.4036,6.4036,6.3222,6.3222,4729,0
2010-07-09,6.3666,6.4703,6.3444,6.4703,11929,0
2010-07-12,6.3444,6.4923,6.3444,6.3518,2521,0
2010-07-13,6.4777,6.4777,6.3222,6.4036,16150,0
2010-07-14,6.433,6.6329,6.411,6.6329,9431,0
2010-07-15,6.6553,6.6553,6.574,6.6184,4052,0
2010-07-16,6.6553,6.6553,6.5295,6.6404,2703,0
2010-07-19,6.6628,6.6628,6.5148,6.5148,2210,0
2010-07-20,6.6255,6.6481,6.6255,6.6481,2295,0
2010-07-21,6.5815,6.6481,6.4777,6.5515,5118,0
2010-07-22,6.4923,6.6481,6.4923,6.6481,1217,0
2010-07-23,6.6404,6.9438,6.6329,6.8034,4754,0
2010-07-26,6.8109,6.8922,6.7735,6.8849,4477,0
2010-07-27,6.9144,6.981,6.9069,6.9589,3526,0
2010-07-28,6.9589,7.1143,6.8849,6.9217,8468,0
2010-07-29,6.9217,6.9885,6.8922,6.9589,9821,0
2010-07-30,7.0327,7.4178,7.0327,7.4104,34890,0
2010-08-02,7.4696,7.4696,7.299,7.3366,3916,0
2010-08-03,7.2624,7.403,7.2551,7.3662,3915,0
2010-08-04,7.3662,7.3662,7.3585,7.3662,2345,0
2010-08-05,7.2177,7.3662,7.2177,7.2921,5424,0
2010-08-06,7.2848,7.2921,7.2848,7.2921,2430,0
2010-08-09,7.3292,7.3957,7.2402,7.3662,16737,0
2010-08-10,7.3292,7.3292,7.2031,7.2031,6339,0
2010-08-11,7.2106,7.2402,6.981,7.0773,4094,0
2010-08-12,6.9885,7.0327,6.8849,6.9365,12239,0
2010-08-13,6.8849,6.9293,6.5815,6.7517,5359,0
2010-08-16,6.7294,6.9217,6.7294,6.8329,7559,0
2010-08-17,6.7442,7.0182,6.7442,7.0182,14655,0
2010-08-18,6.9217,7.0327,6.9217,7.0327,3422,0
2010-08-19,7.0549,7.4178,6.8182,7.1662,14916,0
2010-08-20,7.299,7.4772,7.299,7.3957,3524,0
2010-08-23,7.3806,7.44,7.3509,7.3662,6344,0
2010-08-24,6.8773,7.3957,6.8773,7.3366,3124,0
2010-08-25,6.9217,7.2551,6.9217,7.2551,755,0
2010-08-26,7.3806,7.3806,7.1068,7.3141,3942,0
2010-08-27,7.2551,7.2551,7.1808,7.1808,3665,0
2010-08-30,7.1662,7.1662,7.1068,7.1068,1079,0
2010-08-31,7.203,7.203,7.1057,7.1057,6022,0
2010-09-01,7.144,7.2031,7.144,7.2031,1385,0
2010-09-02,7.2624,7.3882,7.1883,7.3882,18286,0
2010-09-03,7.3216,7.44,7.0182,7.299,6545,0
2010-09-07,7.3509,7.3509,7.2551,7.2848,1686,0
2010-09-08,7.0255,7.403,7.0255,7.3806,1485,0
2010-09-09,7.4326,7.4326,7.1217,7.3957,5372,0
2010-09-10,7.3662,7.44,7.3585,7.44,5118,0
2010-09-13,7.3882,7.4772,7.3216,7.4104,4295,0
2010-09-14,7.4178,7.514,7.3438,7.4548,6079,0
2010-09-15,7.4104,7.4548,7.403,7.403,1719,0
2010-09-16,7.44,7.5362,7.4252,7.5362,3119,0
2010-09-17,7.514,7.5882,7.44,7.5882,6161,0
2010-09-20,7.514,7.6992,7.2848,7.6992,9250,0
2010-09-21,7.5882,7.5882,7.4178,7.44,1538,0
2010-09-22,7.5882,7.6992,7.5731,7.6106,4981,0
2010-09-23,7.4696,7.5659,7.4178,7.5362,5470,0
2010-09-24,7.551,7.6177,7.403,7.403,1390,0
2010-09-27,7.4104,7.4104,7.3662,7.3662,2703,0
2010-09-28,7.299,7.3882,7.2921,7.3141,4186,0
2010-09-29,7.2921,7.2921,7.2177,7.2177,3921,0
2010-09-30,7.1143,7.4772,7.1143,7.4104,2952,0
2010-10-01,7.4696,7.4696,7.1143,7.1217,12510,0
2010-10-04,7.3292,7.4622,7.1217,7.1289,3107,0
2010-10-05,7.1364,7.3662,7.1364,7.1883,2027,0
2010-10-06,7.2177,7.2177,7.1808,7.1883,6091,0
2010-10-07,7.1808,7.1958,7.144,7.144,1351,0
2010-10-08,7.1883,7.1883,7.144,7.144,3380,0
2010-10-11,7.144,7.3585,7.144,7.2697,4342,0
2010-10-12,7.1735,7.4548,7.1662,7.4548,5703,0
2010-10-13,7.3806,7.4178,7.2177,7.2551,2396,0
2010-10-14,7.3735,7.3735,7.2177,7.3141,4052,0
2010-10-15,7.2177,7.5882,7.2177,7.5586,24948,0
2010-10-18,7.5882,7.5882,7.2848,7.2848,5436,0
2010-10-19,7.2328,7.514,7.2177,7.403,3441,0
2010-10-20,7.299,7.4622,7.2921,7.4622,8440,0
2010-10-21,7.551,7.5882,7.4917,7.5882,3239,0
2010-10-22,7.5586,7.6177,7.4252,7.6177,14638,0
2010-10-25,7.6177,7.6177,7.3067,7.514,9124,0
2010-10-26,7.3735,7.403,7.3438,7.3882,3593,0
2010-10-27,7.3957,7.3957,7.3882,7.3957,1156,0
2010-10-28,7.403,7.4772,7.2624,7.403,25139,0
2010-10-29,7.5915,8.2525,7.5915,8.0779,200370,0
2010-11-01,8.6532,8.6532,8.3284,8.3365,69321,0
2010-11-02,8.2688,8.4766,8.2172,8.2832,17704,0
2010-11-03,8.291,8.4394,8.2172,8.2172,6645,0
2010-11-04,8.6532,8.6997,8.3284,8.5648,51116,0
2010-11-05,8.0917,8.6693,8.0398,8.4686,25121,0
2010-11-08,8.6612,8.6612,8.2103,8.3284,16375,0
2010-11-09,8.2024,8.4474,8.0842,8.0842,17234,0
2010-11-10,8.0917,8.3663,8.0917,8.1432,9046,0
2010-11-11,8.1951,8.262,8.0694,8.0694,13977,0
2010-11-12,8.0694,8.0694,7.9581,7.9581,14536,0
2010-11-15,7.9656,7.9805,7.9211,7.9656,18690,0
2010-11-16,8.0324,8.1287,7.8842,7.9287,16580,0
2010-11-17,7.9211,8.158,7.7732,8.158,9656,0
2010-11-18,8.3663,8.4095,8.291,8.291,2664,0
2010-11-19,8.3944,8.6323,8.1507,8.514,42583,0
2010-11-22,8.6023,8.6612,8.2326,8.4253,37748,0
2010-11-23,8.2542,8.5879,8.2542,8.5211,10219,0
2010-11-24,8.4394,8.6241,8.2688,8.5292,14098,0
2010-11-26,8.4253,8.4545,8.3284,8.3284,4959,0
2010-11-29,8.1805,8.3059,8.0102,8.2542,6550,0
2010-11-30,8.2518,8.2518,8.1915,8.1915,1216,0
2010-12-01,8.3284,9.0165,8.3284,8.9059,73551,0
2010-12-02,8.8834,9.1061,8.6459,8.8677,14472,0
2010-12-03,8.891,8.9957,8.2394,8.4474,58616,0
2010-12-06,8.707,8.707,8.4095,8.4838,10525,0
2010-12-07,8.3135,8.5648,8.3059,8.4989,16159,0
2010-12-08,8.4394,8.6168,8.3284,8.4766,14125,0
2010-12-09,8.5292,8.6104,8.3795,8.4095,3912,0
2010-12-10,8.5211,8.6241,8.3795,8.5573,4548,0
2010-12-13,8.6168,8.6168,8.4253,8.4474,8720,0
2010-12-14,8.5807,8.8834,8.5728,8.6395,30726,0
2010-12-15,8.4917,8.6768,8.4024,8.4394,9470,0
2010-12-16,8.4474,8.514,8.3717,8.4024,9189,0
2010-12-17,8.3717,8.514,8.3717,8.4174,7427,0
2010-12-20,8.6768,8.6768,8.3795,8.4326,11582,0
2010-12-21,8.7876,8.7876,8.4989,8.4989,896,0
2010-12-22,8.5953,8.6023,8.4917,8.4917,2971,0
2010-12-23,8.5807,8.5807,8.3876,8.3876,9420,0
2010-12-27,8.3876,8.4095,8.2542,8.351,6352,0
2010-12-28,8.2767,8.3876,8.2688,8.351,7184,0
2010-12-29,8.319,8.3648,8.319,8.319,4335,0
2010-12-30,8.3485,8.4676,8.3337,8.3415,2983,0
2010-12-31,8.4262,8.4332,8.3337,8.3337,2977,0
2011-01-03,8.299,8.4766,8.2542,8.3663,10168,0
2011-01-04,8.2688,8.6612,8.2688,8.6023,29229,0
2011-01-05,8.4253,8.5807,8.2542,8.4394,6016,0
2011-01-06,8.3433,8.4326,8.3205,8.4326,6171,0
2011-01-07,8.4024,8.5493,8.2394,8.3433,34616,0
2011-01-10,8.3284,8.4095,8.2394,8.3433,6615,0
2011-01-11,8.3284,8.351,8.225,8.351,4857,0
2011-01-12,8.3365,8.4766,8.299,8.4766,11520,0
2011-01-13,8.4394,8.4766,8.291,8.4394,6256,0
2011-01-14,8.3717,8.8761,8.3663,8.6395,64581,0
2011-01-18,8.7354,8.8834,8.707,8.707,16642,0
2011-01-19,8.7418,8.8097,8.6612,8.6997,8890,0
2011-01-20,8.8023,9.033,8.6612,8.8834,22162,0
2011-01-21,8.9562,9.513,8.6839,8.7949,45664,0
2011-01-24,9.009,9.1061,8.8761,8.9487,4016,0
2011-01-25,8.9562,8.9646,8.7726,8.7726,2006,0
2011-01-26,8.7726,9.0242,8.7726,9.0242,8903,0
2011-01-27,9.1427,9.1427,8.8834,9.1061,4177,0
2011-01-28,8.7949,9.0529,8.7726,8.9809,7353,0
2011-01-31,9.0109,9.0109,8.8956,8.9039,5581,0
2011-02-01,9.009,9.1061,8.6768,8.9562,4426,0
2011-02-02,9.0386,9.2464,9.033,9.2089,6586,0
2011-02-03,9.1639,9.527,9.1571,9.513,30529,0
2011-02-04,9.925,10.481,9.925,10.44,53744,0
2011-02-07,10.44,10.809,10.365,10.69,32185,0
2011-02-08,10.585,11.067,10.585,11.067,27075,0
2011-02-09,11.097,11.362,10.971,11.356,29847,0
2011-02-10,11.328,11.356,11.2,11.265,9394,0
2011-02-11,11.28,11.466,11.28,11.351,26599,0
2011-02-14,11.273,11.432,11.273,11.328,24314,0
2011-02-15,11.393,11.432,10.874,10.874,20248,0
2011-02-16,10.809,10.883,10.392,10.571,27825,0
2011-02-18,10.571,10.659,10.44,10.512,9731,0
2011-02-22,10.372,10.416,9.868,10.118,28193,0
2011-02-23,10.008,10.512,10.001,10.481,11131,0
2011-02-24,10.476,10.809,10.365,10.476,19870,0
2011-02-25,10.601,10.682,10.283,10.624,15704,0
2011-02-28,10.685,10.759,10.586,10.753,12148,0
2011-03-01,10.751,10.978,10.751,10.809,25962,0
2011-03-02,10.815,11.265,10.815,10.957,14354,0
2011-03-03,11.097,11.12,11.008,11.032,11380,0
2011-03-04,11.061,11.423,10.904,11.362,13233,0
2011-03-07,11.432,11.44,10.957,11.28,32229,0
2011-03-08,11.2,11.216,11.032,11.113,17295,0
2011-03-09,11.053,11.208,11.045,11.088,20828,0
2011-03-10,11.053,11.4,11.053,11.335,26088,0
2011-03-11,11.423,11.423,11.176,11.176,21256,0
2011-03-14,11.216,11.246,11.061,11.142,5506,0
2011-03-15,11.053,11.238,11.045,11.113,12651,0
2011-03-16,11.097,11.097,10.809,10.883,10762,0
2011-03-17,10.879,10.879,10.196,10.281,20486,0
2011-03-18,10.312,10.312,9.698,9.712,38584,0
2011-03-21,9.788,10.476,9.757,10.448,22572,0
2011-03-22,10.448,10.448,10.09,10.359,5150,0
2011-03-23,10.289,10.335,10.104,10.104,1622,0
2011-03-24,10.104,10.173,10.045,10.173,5663,0
2011-03-25,10.142,10.512,10.053,10.09,6471,0
2011-03-28,10.008,10.084,9.837,9.907,14520,0
2011-03-29,9.907,10.061,9.907,10.015,2613,0
2011-03-30,10.015,10.061,10.015,10.061,409,0
2011-03-31,10.167,10.167,10.027,10.167,11975,0
2011-04-01,10.061,10.289,10.008,10.151,11598,0
2011-04-04,10.001,10.283,10.001,10.118,4766,0
2011-04-05,10.228,10.267,10.107,10.267,8081,0
2011-04-06,10.186,10.277,10.186,10.261,17170,0
2011-04-07,10.146,10.275,10.032,10.275,5787,0
2011-04-08,10.301,10.301,10.079,10.107,10925,0
2011-04-11,10.18,10.335,10.104,10.142,12374,0
2011-04-12,10.139,10.301,10.107,10.301,4229,0
2011-04-13,10.312,10.764,10.216,10.571,18008,0
2011-04-14,10.608,10.764,10.432,10.44,7617,0
2011-04-15,10.476,10.693,10.447,10.447,3933,0
2011-04-18,10.4,10.551,10.289,10.372,8379,0
2011-04-19,10.586,10.586,10.476,10.476,6611,0
2011-04-20,10.487,10.618,10.476,10.476,7349,0
2011-04-21,10.481,10.722,10.481,10.586,4857,0
2011-04-25,10.592,10.72,10.585,10.601,9517,0
2011-04-26,10.602,10.656,10.22,10.324,28165,0
2011-04-27,10.324,10.543,10.324,10.357,8371,0
2011-04-28,10.454,10.602,10.293,10.293,3658,0
2011-04-29,10.713,10.713,10.403,10.445,9083,0
2011-05-02,10.512,10.543,10.365,10.365,6755,0
2011-05-03,10.365,10.529,10.365,10.529,5531,0
2011-05-04,10.481,10.586,10.399,10.481,2832,0
2011-05-05,10.632,10.632,10.35,10.35,11898,0
2011-05-06,10.357,10.476,10.333,10.476,3942,0
2011-05-09,10.415,10.699,10.35,10.669,22441,0
2011-05-10,10.447,10.669,10.378,10.407,11263,0
2011-05-11,10.365,10.586,10.333,10.454,11938,0
2011-05-12,10.454,10.454,10.342,10.371,8300,0
2011-05-13,10.399,10.415,10.258,10.293,15351,0
2011-05-16,10.244,10.481,10.107,10.183,38266,0
2011-05-17,10.22,10.258,10.191,10.191,3155,0
2011-05-18,10.281,10.535,10.281,10.462,6383,0
2011-05-19,10.551,10.551,10.244,10.35,7629,0
2011-05-20,10.454,10.521,10.31,10.357,7984,0
2011-05-23,10.447,10.512,10.342,10.462,13724,0
2011-05-24,10.476,10.625,10.365,10.365,5934,0
2011-05-25,10.481,10.782,10.481,10.625,15810,0
2011-05-26,10.656,11.17,10.656,10.947,19953,0
2011-05-27,10.843,11.233,10.843,11.157,17908,0
2011-05-31,11.231,11.451,10.936,11.451,16469,0
2011-06-01,11.225,11.225,10.707,10.79,17367,0
2011-06-02,11.136,11.136,10.79,10.843,933,0
2011-06-03,10.797,10.984,10.797,10.94,2221,0
2011-06-06,10.85,10.901,10.293,10.357,37001,0
2011-06-07,10.319,10.35,10.122,10.169,6187,0
2011-06-08,10.267,10.656,10.191,10.258,2811,0
2011-06-09,10.183,10.333,10.107,10.333,7885,0
2011-06-10,10.281,10.469,10.267,10.281,8425,0
2011-06-13,10.286,10.286,9.803,9.885,12974,0
2011-06-14,9.837,10.139,9.517,10.011,18424,0
2011-06-15,9.919,9.975,9.711,9.837,9438,0
2011-06-16,9.772,9.954,9.772,9.895,6653,0
2011-06-17,9.958,10.177,9.771,10.177,4989,0
2011-06-20,10.146,10.183,9.771,10.032,9690,0
2011-06-21,10.003,10.122,9.846,9.913,4899,0
2011-06-22,9.958,9.958,9.885,9.958,2138,0
2011-06-23,9.861,9.919,9.846,9.919,2299,0
2011-06-24,9.958,9.958,9.78,9.78,9910,0
2011-06-27,9.717,10.011,9.717,9.935,8433,0
2011-06-28,10.146,10.669,9.913,10.39,4406,0
2011-06-29,10.275,10.275,9.983,10.154,3104,0
2011-06-30,10.312,10.312,10.151,10.151,1789,0
2011-07-01,10.183,10.41,10.183,10.259,3462,0
2011-07-05,10.344,10.372,10.294,10.344,2261,0
2011-07-06,10.282,10.402,10.252,10.252,7547,0
2011-07-07,10.312,10.402,10.312,10.394,3726,0
2011-07-08,10.161,10.442,10.145,10.244,9439,0
2011-07-11,10.169,10.476,10.146,10.196,4704,0
2011-07-12,10.344,10.344,9.93,10.252,2298,0
2011-07-13,10.146,10.286,10.146,10.286,581,0
2011-07-14,10.22,10.22,10.183,10.22,4721,0
2011-07-15,10.287,10.479,9.939,10.145,7181,0
2011-07-18,9.958,10.333,9.958,10.333,5762,0
2011-07-19,10.41,10.442,9.81,9.971,13313,0
2011-07-20,10.203,10.203,9.893,9.996,6544,0
2011-07-21,10.146,10.267,9.893,9.926,12055,0
2011-07-22,9.939,10.259,9.93,9.954,2067,0
2011-07-25,9.919,10.1,9.837,9.837,10485,0
2011-07-26,9.954,10.091,9.856,9.993,18018,0
2011-07-27,9.975,10.065,9.854,9.877,9238,0
2011-07-28,9.954,9.954,9.832,9.923,9331,0
2011-07-29,9.558,9.704,6.5618,8.4793,118258,0
2011-08-01,8.9819,9.1869,8.3963,8.4499,43608,0
2011-08-02,8.3442,8.6104,8.1537,8.1537,31839,0
2011-08-03,8.1156,8.2378,8.1156,8.1765,31059,0
2011-08-04,8.2221,8.4579,8.0627,8.169,43732,0
2011-08-05,8.3284,8.6023,8.0548,8.6023,23927,0
2011-08-08,8.2448,8.5032,7.9788,7.9788,18862,0
2011-08-09,8.3663,8.6703,8.002,8.0701,22670,0
2011-08-10,8.1917,9.816,8.1917,9.1869,36250,0
2011-08-11,9.1869,10.085,9.1869,9.682,12247,0
2011-08-12,9.635,9.864,9.1185,9.2551,3607,0
2011-08-15,9.1956,9.4837,8.9134,9.4382,12069,0
2011-08-16,9.2717,10.085,9.2717,9.598,11940,0
2011-08-17,9.575,9.781,8.9666,9.1264,14508,0
2011-08-18,8.9582,9.3075,8.891,8.9218,1707,0
2011-08-19,9.05,9.0729,8.359,8.6943,3831,0
2011-08-22,8.9291,9.0043,8.4202,8.6632,10201,0
2011-08-23,9.1956,9.1956,8.5798,8.5798,4082,0
2011-08-24,8.9374,9.1726,8.8225,9.1726,1512,0
2011-08-25,8.7309,9.1264,8.6703,8.891,4407,0
2011-08-26,8.6241,8.7382,8.5104,8.655,2779,0
2011-08-29,8.6104,8.8602,8.169,8.5557,35904,0
2011-08-30,8.4801,8.8602,8.4722,8.8602,6423,0
2011-08-31,8.8638,8.8881,8.819,8.819,7869,0
2011-09-01,8.5879,8.5943,8.4801,8.5718,2508,0
2011-09-02,8.5798,8.5798,8.31,8.31,13700,0
2011-09-06,8.169,8.3663,8.169,8.3059,11460,0
2011-09-07,8.3059,8.5879,8.2378,8.5798,3814,0
2011-09-08,8.6241,8.6241,8.2448,8.5638,5653,0
2011-09-09,8.5412,8.6241,8.359,8.4579,5305,0
2011-09-12,8.4429,8.5264,8.2145,8.359,9062,0
2011-09-13,8.3963,8.4801,8.359,8.4722,7973,0
2011-09-14,8.3963,8.4722,8.2525,8.4652,4472,0
2011-09-15,8.3663,8.4652,8.359,8.4652,4558,0
2011-09-16,8.4429,8.4652,8.2145,8.2145,5006,0
2011-09-19,8.1917,8.4883,8.1842,8.1842,2535,0
2011-09-20,8.2448,8.2828,8.2448,8.2828,1449,0
2011-09-21,8.2448,8.2828,8.2448,8.2828,3164,0
2011-09-22,8.2068,8.2221,7.9788,7.9944,6134,0
2011-09-23,8.1005,8.2748,7.7888,7.8422,6159,0
2011-09-26,7.8346,7.903,7.6371,7.6371,10310,0
2011-09-27,8.3059,8.3059,7.675,7.8043,3852,0
2011-09-28,7.9788,8.0548,7.7888,7.9485,3815,0
2011-09-29,7.8118,7.8272,7.7509,7.8272,2956,0
2011-09-30,7.7333,7.7333,7.5617,7.6008,13592,0
2011-10-03,7.5306,7.5306,7.2952,7.2952,3660,0
2011-10-04,7.2702,7.5399,7.2164,7.2244,3109,0
2011-10-05,7.4706,7.5091,7.4397,7.4474,1707,0
2011-10-06,7.5862,7.802,7.5322,7.7171,4948,0
2011-10-07,7.7281,7.8573,7.6217,7.6217,9156,0
2011-10-10,8.169,8.169,7.7888,7.8497,2931,0
2011-10-11,8.0168,8.0168,7.7509,7.9106,2371,0
2011-10-12,7.9865,8.1309,7.7663,8.1082,7281,0
2011-10-13,8.0701,8.169,7.7888,8.169,5551,0
2011-10-14,7.9099,8.0406,7.8941,8.0406,1318,0
2011-10-17,8.0779,8.3126,8.0095,8.1616,4055,0
2011-10-18,8.2604,8.4722,8.0701,8.428,17461,0
2011-10-19,8.5184,8.5184,8.359,8.3883,2501,0
2011-10-20,8.3365,8.5104,8.3365,8.5104,1981,0
2011-10-21,8.5104,8.5104,8.4414,8.4414,1585,0
2011-10-24,8.1917,8.8751,8.1917,8.7016,11658,0
2011-10-25,8.7034,9.0184,8.5184,8.9883,7022,0
2011-10-26,8.7153,8.7464,8.6104,8.708,5203,0
2011-10-27,8.9263,9.371,8.9263,9.1965,21903,0
2011-10-28,9.3105,9.4807,9.1264,9.2425,14087,0
2011-10-31,9.1224,9.4817,8.9819,9.0288,1984,0
2011-11-01,8.7565,9.3888,8.7483,9.257,6879,0
2011-11-02,9.3506,9.612,8.8956,9.1264,12934,0
2011-11-03,9.2503,9.3193,9.0184,9.0184,1266,0
2011-11-04,8.9348,9.534,8.9348,9.3798,3756,0
2011-11-07,9.3359,9.4876,9.0568,9.3193,4565,0
2011-11-08,9.3271,9.534,9.0109,9.527,15831,0
2011-11-09,9.3193,9.534,9.1812,9.3105,5608,0
2011-11-10,9.527,9.527,9.1563,9.1965,11836,0
2011-11-11,9.3574,9.4501,9.2033,9.3957,3561,0
2011-11-14,9.4807,9.612,9.3271,9.4965,16178,0
2011-11-15,9.4116,9.735,9.4116,9.665,7472,0
2011-11-16,9.665,9.665,9.1649,9.1649,10919,0
2011-11-17,9.3506,9.543,9.1726,9.3506,3662,0
2011-11-18,9.4807,9.504,9.1649,9.4649,3264,0
2011-11-21,9.3888,9.4353,9.1563,9.1563,12947,0
2011-11-22,9.3271,9.4718,9.3271,9.3957,4807,0
2011-11-23,9.2803,9.2803,9.2803,9.2803,260,0
2011-11-25,9.2881,9.4353,9.1563,9.1878,5335,0
2011-11-28,9.4432,9.4718,9.2182,9.2347,6477,0
2011-11-29,9.3798,9.4195,9.1649,9.1649,7899,0
2011-11-30,9.0368,9.4244,8.9987,9.376,5420,0
2011-12-01,9.3574,9.3574,9.0406,9.2503,5810,0
2011-12-02,9.2425,9.2425,9.0729,9.1726,2725,0
2011-12-05,9.3271,9.4116,9.2347,9.2347,4817,0
2011-12-06,9.2405,9.2405,9.0288,9.2405,2562,0
2011-12-07,9.2347,9.2347,9.0957,9.0957,1158,0
2011-12-08,9.1649,9.1965,9.1264,9.1965,388,0
2011-12-09,9.2033,9.2033,9.0034,9.0644,4455,0
2011-12-12,9.0891,9.1726,9.0805,9.1726,2079,0
2011-12-13,9.2647,9.2647,9.0034,9.0269,1104,0
2011-12-14,9.0492,9.4036,8.9883,9.1649,1903,0
2011-12-15,9.0805,9.3193,9.0406,9.1812,1569,0
2011-12-16,9.2503,9.3193,9.0729,9.2033,6507,0
2011-12-19,9.2503,9.4195,9.1185,9.3574,4525,0
2011-12-20,9.2647,9.2803,9.1494,9.2347,6816,0
2011-12-21,9.257,9.3632,9.2425,9.2425,3896,0
2011-12-22,9.2425,9.2425,9.1109,9.2425,8442,0
2011-12-23,9.1812,9.2503,9.0891,9.0891,5029,0
2011-12-27,9.0957,9.2803,9.0891,9.2425,7016,0
2011-12-28,9.1563,9.2734,9.0184,9.0184,7733,0
2011-12-29,9.0891,9.2803,9.0891,9.2803,7555,0
2011-12-30,9.2425,9.3928,9.1476,9.3928,8959,0
2012-01-03,9.2647,9.4274,8.8638,9.1726,9011,0
2012-01-04,9.3193,9.3193,9.2182,9.2347,3578,0
2012-01-05,9.1965,9.3193,9.0184,9.0492,14126,0
2012-01-06,9.0184,9.2425,9.0184,9.2105,4263,0
2012-01-09,9.2033,9.2425,9.1185,9.2425,1867,0
2012-01-10,9.2425,9.2425,9.1185,9.1185,3508,0
2012-01-11,9.2241,9.2717,9.2154,9.2551,3760,0
2012-01-12,9.3957,9.56,8.9356,9.0138,40071,0
2012-01-13,9.1649,9.1649,9.0109,9.1341,3019,0
2012-01-17,9.3085,9.3701,9.2079,9.2079,4933,0
2012-01-18,9.2105,9.2647,9.1494,9.1494,7187,0
2012-01-19,9.1812,9.4353,9.0891,9.0891,8720,0
2012-01-20,9.0805,9.3798,9.0729,9.2347,17947,0
2012-01-23,9.2881,9.371,9.1965,9.2347,6129,0
2012-01-24,9.3506,9.3632,9.2425,9.3632,2715,0
2012-01-25,9.1812,9.3359,9.1264,9.2425,4870,0
2012-01-26,9.3271,9.3271,9.1341,9.1341,4209,0
2012-01-27,9.2318,9.3251,9.2154,9.2405,4299,0
2012-01-30,9.1965,9.2033,9.1417,9.1563,8054,0
2012-01-31,9.2033,9.3213,9.1312,9.1553,5284,0
2012-02-01,9.1812,9.2967,9.0891,9.1965,10714,0
2012-02-02,9.1264,9.2425,9.0957,9.1878,12468,0
2012-02-03,9.568,10.012,9.3417,9.4353,64548,0
2012-02-06,9.904,9.933,9.56,9.708,39444,0
2012-02-07,9.739,9.864,9.731,9.864,13484,0
2012-02-08,9.88,9.99,9.795,9.949,16486,0
2012-02-09,9.949,9.99,9.91,9.99,7690,0
2012-02-10,9.91,10.104,9.831,10.098,32097,0
2012-02-13,10.161,10.214,10.012,10.034,25254,0
2012-02-14,9.933,10.153,9.933,10.138,14926,0
2012-02-15,10.129,10.372,10.034,10.059,12255,0
2012-02-16,10.12,10.12,9.99,10.068,4278,0
2012-02-17,10.138,10.138,9.99,9.99,1299,0
2012-02-21,10.161,10.214,9.917,10.027,30898,0
2012-02-22,9.99,10.145,9.99,10.068,5051,0
2012-02-23,9.99,10.068,9.763,9.91,49046,0
2012-02-24,10.098,10.098,9.933,10.05,10124,0
2012-02-27,9.831,10.059,9.763,9.99,19081,0
2012-02-28,10.043,10.089,10.018,10.089,21752,0
2012-02-29,10.074,10.087,9.946,9.946,7807,0
2012-03-01,9.974,10.184,9.831,10.184,49205,0
2012-03-02,10.184,10.667,10.184,10.528,25683,0
2012-03-05,10.754,10.823,10.528,10.706,14456,0
2012-03-06,10.706,10.823,10.409,10.409,15225,0
2012-03-07,10.691,10.848,10.528,10.848,11544,0
2012-03-08,11.011,11.16,10.926,11.028,18149,0
2012-03-09,10.746,11.02,10.698,10.871,5110,0
2012-03-12,10.994,10.994,10.886,10.901,13802,0
2012-03-13,10.964,11.12,10.637,11.12,8058,0
2012-03-14,11.05,11.261,10.956,11.223,14915,0
2012-03-15,11.035,11.237,11.035,11.12,4462,0
2012-03-16,11.002,11.12,11.002,11.12,2792,0
2012-03-19,11.12,11.237,11.02,11.237,3458,0
2012-03-20,11.231,11.237,11.042,11.096,5130,0
2012-03-21,11.08,11.214,10.926,11.181,11377,0
2012-03-22,11.12,11.129,11.05,11.066,4415,0
2012-03-23,11.011,11.02,10.784,11.02,6344,0
2012-03-26,11.066,11.237,11.002,11.087,6694,0
2012-03-27,11.143,11.151,10.926,11.08,6890,0
2012-03-28,11.08,11.237,10.926,11.237,7332,0
2012-03-29,11.035,11.198,11.02,11.172,7582,0
2012-03-30,11.201,11.201,11.082,11.09,6780,0
2012-04-02,11.237,11.237,11.08,11.231,3441,0
2012-04-03,11.304,11.312,11.133,11.297,15480,0
2012-04-04,11.312,11.312,11.169,11.312,4654,0
2012-04-05,11.338,11.338,11.201,11.279,5544,0
2012-04-09,11.454,11.556,11.265,11.401,8153,0
2012-04-10,11.598,11.598,11.354,11.47,5050,0
2012-04-11,11.47,11.613,11.393,11.503,10183,0
2012-04-12,11.613,11.642,11.549,11.598,5487,0
2012-04-13,11.675,12.45,11.667,11.739,77061,0
2012-04-16,12.12,12.423,12.087,12.253,16232,0
2012-04-17,12.158,12.45,12.158,12.371,11460,0
2012-04-18,12.462,12.462,12.212,12.409,10025,0
2012-04-19,12.399,12.399,12.221,12.347,12636,0
2012-04-20,12.323,12.473,12.291,12.411,7885,0
2012-04-23,12.399,12.409,12.289,12.315,9826,0
2012-04-24,12.347,12.743,12.212,12.642,20069,0
2012-04-25,12.861,13.336,12.642,13.267,45298,0
2012-04-26,13.13,13.659,13.089,13.089,85961,0
2012-04-27,11.185,11.321,10.048,10.555,192845,0
2012-04-30,10.878,10.878,10.539,10.601,31220,0
2012-05-01,10.61,10.688,10.342,10.38,49873,0
2012-05-02,10.482,10.688,10.247,10.247,27342,0
2012-05-03,10.231,10.428,9.834,10.111,44773,0
2012-05-04,10.205,10.318,10.111,10.263,10080,0
2012-05-07,10.445,10.445,10.191,10.35,12384,0
2012-05-08,10.271,10.497,10.096,10.359,79066,0
2012-05-09,10.231,10.299,10.127,10.271,11946,0
2012-05-10,10.196,10.469,10.196,10.238,8153,0
2012-05-11,10.081,10.626,10.074,10.191,12469,0
2012-05-14,10.074,10.247,10.074,10.214,8681,0
2012-05-15,10.074,10.626,10.074,10.231,12398,0
2012-05-16,10.177,10.776,10.087,10.333,20564,0
2012-05-17,10.254,10.35,10.254,10.284,7529,0
2012-05-18,10.299,10.601,10.271,10.271,15560,0
2012-05-21,10.428,10.428,10.191,10.309,12087,0
2012-05-22,10.333,10.531,10.333,10.42,4811,0
2012-05-23,10.318,10.524,10.191,10.214,6193,0
2012-05-24,10.231,10.507,10.231,10.309,3245,0
2012-05-25,10.196,10.531,10.196,10.428,11548,0
2012-05-29,10.497,10.839,10.191,10.38,15326,0
2012-05-30,10.309,10.901,10.309,10.469,2406,0
2012-05-31,10.555,10.555,10.386,10.437,3871,0
2012-06-01,10.412,10.854,10.271,10.318,7771,0
2012-06-04,10.461,10.461,10.279,10.386,25315,0
2012-06-05,10.38,10.469,10.271,10.412,5249,0
2012-06-06,10.35,10.38,10.35,10.38,422,0
2012-06-07,10.445,10.445,10.127,10.231,10266,0
2012-06-08,10.231,10.359,10.103,10.231,4900,0
2012-06-11,10.096,10.214,9.971,10.152,13690,0
2012-06-12,10.024,10.271,9.993,10.191,25658,0
2012-06-13,10.103,10.231,10.031,10.183,10344,0
2012-06-14,10.074,10.16,9.851,9.953,17363,0
2012-06-15,9.884,10.191,9.797,10.191,13829,0
2012-06-18,10.196,10.196,9.953,10.031,4058,0
2012-06-19,10.118,10.168,9.914,9.993,5097,0
2012-06-20,10.001,10.001,9.772,9.805,5324,0
2012-06-21,9.747,9.875,9.747,9.875,2985,0
2012-06-22,9.843,9.9,9.747,9.747,8932,0
2012-06-25,9.715,9.715,9.527,9.637,7692,0
2012-06-26,9.527,9.637,9.3848,9.52,19652,0
2012-06-27,9.52,9.756,9.4797,9.694,1213,0
2012-06-28,9.811,9.811,9.581,9.781,30249,0
2012-06-29,9.892,9.892,9.654,9.677,4154,0
2012-07-02,9.834,9.834,9.645,9.645,4829,0
2012-07-03,9.715,9.834,9.715,9.765,3292,0
2012-07-05,9.745,9.793,9.64,9.751,6136,0
2012-07-06,9.637,9.797,9.637,9.797,4246,0
2012-07-09,9.637,9.875,9.637,9.732,19491,0
2012-07-10,9.732,9.781,9.599,9.599,3943,0
2012-07-11,9.715,9.834,9.581,9.74,3997,0
2012-07-12,9.756,9.953,9.74,9.805,19781,0
2012-07-13,9.797,9.953,9.797,9.818,3080,0
2012-07-16,9.686,9.765,9.686,9.724,7215,0
2012-07-17,9.805,9.834,9.677,9.677,13014,0
2012-07-18,9.715,9.715,9.621,9.686,9967,0
2012-07-19,9.756,9.834,9.756,9.834,937,0
2012-07-20,9.768,9.831,9.704,9.809,7281,0
2012-07-23,9.834,10.048,9.834,10.031,6585,0
2012-07-24,9.987,10.152,9.797,9.971,4178,0
2012-07-25,10.024,10.35,9.9,9.9,13659,0
2012-07-26,9.928,9.993,9.567,9.907,8858,0
2012-07-27,10.066,10.111,9.756,9.875,9801,0
2012-07-30,9.911,10.257,9.793,10.074,1909,0
2012-07-31,10.074,10.111,9.867,10.103,4479,0
2012-08-01,10.074,10.137,10.031,10.111,8977,0
2012-08-02,10.031,10.111,10.031,10.081,4064,0
2012-08-03,10.192,10.24,9.918,10.161,4428,0
2012-08-06,10.111,10.216,9.881,10.127,13515,0
2012-08-07,10.066,10.224,10,10.008,9086,0
2012-08-08,10.074,10.081,9.881,9.881,4428,0
2012-08-09,9.918,10.074,9.831,9.831,8108,0
2012-08-10,9.891,10.399,9.891,9.891,21141,0
2012-08-13,9.872,9.969,9.812,9.935,4002,0
2012-08-14,10.216,10.378,9.89,9.945,6397,0
2012-08-15,10,10.381,9.986,9.986,11841,0
2012-08-16,9.935,10,9.935,9.96,6597,0
2012-08-17,10.008,10.16,9.911,10.04,5600,0
2012-08-20,10.081,10.177,10.012,10.103,9169,0
2012-08-21,10.066,10.232,10.023,10.177,8161,0
2012-08-22,10.041,10.381,10.041,10.376,8982,0
2012-08-23,10.399,10.399,10.118,10.362,5562,0
2012-08-24,10.353,10.362,10.169,10.286,10573,0
2012-08-27,10.286,10.362,10.281,10.353,4810,0
2012-08-28,10.303,10.321,10.303,10.303,3536,0
2012-08-29,10.321,10.337,10.152,10.152,8095,0
2012-08-30,10.206,10.321,10.14,10.152,3249,0
2012-08-31,10.303,10.321,10.192,10.192,1260,0
2012-09-04,10.184,10.321,10.137,10.321,9092,0
2012-09-05,10.169,10.169,10.04,10.04,11141,0
2012-09-06,10.232,10.232,10,10.074,13156,0
2012-09-07,10.118,10.197,10.015,10.192,4571,0
2012-09-10,10.192,10.281,10.137,10.25,20478,0
2012-09-11,10.197,10.281,10.197,10.206,26632,0
2012-09-12,10.24,10.283,10.124,10.197,10327,0
2012-09-13,10.274,10.32,10.137,10.137,10676,0
2012-09-14,10.184,10.312,10.048,10.111,9640,0
2012-09-17,10.111,10.137,9.969,9.978,2748,0
2012-09-18,9.945,10.056,9.945,10.04,2875,0
2012-09-19,9.986,10.137,9.948,10.118,3220,0
2012-09-20,10.081,10.111,10.006,10.074,1889,0
2012-09-21,10,10.161,9.935,10.056,10358,0
2012-09-24,10.008,10.096,10,10.056,2742,0
2012-09-25,10.103,10.152,9.986,10.008,2648,0
2012-09-26,10.031,10.152,9.918,9.918,11297,0
2012-09-27,9.969,10.048,9.918,9.96,4438,0
2012-09-28,9.978,9.999,9.96,9.96,3620,0
2012-10-01,10.023,10.161,9.969,10.067,11673,0
2012-10-02,10.081,10.081,10,10.081,5027,0
2012-10-03,10.087,10.152,10,10.152,3501,0
2012-10-04,10.152,10.161,10.103,10.103,7664,0
2012-10-05,10.152,10.197,10.111,10.192,5582,0
2012-10-08,10.25,10.312,10.211,10.211,9768,0
2012-10-09,10.216,10.274,10.169,10.22,7134,0
2012-10-10,10.25,10.257,10.177,10.257,5302,0
2012-10-11,10.312,10.353,10.257,10.293,19407,0
2012-10-12,10.328,10.353,10.24,10.321,5494,0
2012-10-15,10.24,10.312,10.161,10.161,2634,0
2012-10-16,10.25,10.303,10.169,10.216,4369,0
2012-10-17,10.152,10.265,10.137,10.161,8086,0
2012-10-18,10.232,10.274,10.216,10.216,3072,0
2012-10-19,10.274,10.274,10.118,10.118,12326,0
2012-10-22,10.417,10.417,10.144,10.144,26108,0
2012-10-23,10.206,10.424,10.206,10.265,4439,0
2012-10-24,10.24,10.353,10.24,10.274,4423,0
2012-10-25,10.281,10.407,10.04,10.04,13772,0
2012-10-26,9.986,9.992,9.839,9.951,21986,0
2012-10-31,9.872,10.01,9.839,10,6949,0
2012-11-01,9.96,10.357,9.96,10.224,9807,0
2012-11-02,10.274,10.281,10.093,10.266,5692,0
2012-11-05,10.191,10.378,10.073,10.216,10966,0
2012-11-06,10.287,10.287,10.11,10.126,13195,0
2012-11-07,10.046,10.046,9.851,9.923,4438,0
2012-11-08,9.974,9.974,9.721,9.738,12101,0
2012-11-09,9.721,9.886,9.601,9.827,5679,0
2012-11-12,9.811,9.991,9.811,9.876,3474,0
2012-11-13,9.923,9.923,9.763,9.763,7849,0
2012-11-14,9.86,9.868,9.763,9.763,1554,0
2012-11-15,9.763,9.763,9.633,9.633,5907,0
2012-11-16,9.729,9.86,9.729,9.763,2593,0
2012-11-19,9.738,9.868,9.738,9.78,10186,0
2012-11-20,9.729,9.827,9.729,9.827,1488,0
2012-11-21,9.834,9.843,9.721,9.804,10713,0
2012-11-23,9.86,9.942,9.86,9.94,1769,0
2012-11-26,9.86,9.868,9.78,9.843,4567,0
2012-11-27,9.823,9.823,9.4382,9.56,20990,0
2012-11-28,9.601,9.633,9.1802,9.3163,24778,0
2012-11-29,9.1965,9.455,9.1061,9.227,37949,0
2012-11-30,9.2842,9.2842,8.9115,9.0339,48601,0
2012-12-03,9.09,9.0986,8.8714,8.9507,22314,0
2012-12-04,8.9507,9.1224,8.7025,8.8207,36821,0
2012-12-05,8.8467,9.0568,8.8467,8.9049,26993,0
2012-12-06,8.9115,8.9115,8.7493,8.7666,23879,0
2012-12-07,8.7666,8.8225,8.7326,8.7584,16414,0
2012-12-10,8.8225,9.0825,8.8142,8.8704,17947,0
2012-12-11,8.9507,9.1302,8.8467,9.0396,17276,0
2012-12-12,9.1302,9.1802,9.025,9.1543,8507,0
2012-12-13,9.1148,9.1302,9.091,9.091,4704,0
2012-12-14,9.0825,9.1543,9.0825,9.0825,5347,0
2012-12-17,9.0339,9.0825,8.9208,8.9769,22134,0
2012-12-18,9.1467,9.1467,8.9685,9.1224,6043,0
2012-12-19,9.1224,9.1427,9.0015,9.0015,8922,0
2012-12-20,9.0015,9.0482,8.9198,8.9507,13377,0
2012-12-21,8.9507,8.9939,8.9507,8.9939,4075,0
2012-12-24,8.9939,9.0739,8.9769,9.0739,1605,0
2012-12-26,9.0739,9.1389,9.025,9.0739,25947,0
2012-12-27,9.0739,9.1148,8.9769,9.1148,29030,0
2012-12-28,9.1148,9.1148,8.9592,8.9769,12422,0
2012-12-31,8.9281,9.1061,8.9281,8.9843,9596,0
2013-01-02,9.0396,9.1224,9.0396,9.1148,19607,0
2013-01-03,9.1148,9.1869,9.0825,9.1706,10080,0
2013-01-04,9.1869,9.698,9.1543,9.698,13431,0
2013-01-07,9.721,10.086,9.721,10.054,24028,0
2013-01-08,10.02,10.045,9.915,9.915,7253,0
2013-01-09,9.876,10.02,9.827,9.851,7760,0
2013-01-10,9.851,9.956,9.682,9.706,18643,0
2013-01-11,9.738,9.743,9.3251,9.544,35093,0
2013-01-14,9.544,9.763,9.461,9.713,18880,0
2013-01-15,9.78,9.796,9.698,9.788,7380,0
2013-01-16,9.763,9.827,9.713,9.827,10442,0
2013-01-17,9.804,9.813,9.461,9.461,6331,0
2013-01-18,9.4698,9.793,9.4698,9.729,13301,0
2013-01-22,9.729,9.834,9.729,9.811,21491,0
2013-01-23,9.86,10.216,9.86,10.005,8886,0
2013-01-24,10.03,10.03,9.956,9.974,9593,0
2013-01-25,10.079,10.095,9.886,9.908,5372,0
2013-01-28,9.931,10.02,9.894,9.894,11612,0
2013-01-29,10.037,10.037,9.901,10.037,5337,0
2013-01-30,9.931,10.079,9.901,10.045,10661,0
2013-01-31,10.045,10.118,9.94,9.965,6971,0
2013-02-01,9.901,10.216,9.901,10.013,37405,0
2013-02-04,10.013,10.152,10.005,10.102,19402,0
2013-02-05,10.274,10.274,10.095,10.16,10096,0
2013-02-06,10.206,10.489,10.191,10.216,78797,0
2013-02-07,10.304,10.304,10.206,10.25,9980,0
2013-02-08,10.258,10.38,10.25,10.305,9814,0
2013-02-11,10.34,10.584,10.33,10.536,13866,0
2013-02-12,10.584,10.609,10.528,10.568,16303,0
2013-02-13,10.545,10.601,10.545,10.545,5550,0
2013-02-14,10.372,10.526,10.315,10.34,7627,0
2013-02-15,10.258,10.544,10.258,10.536,6635,0
2013-02-19,10.643,10.658,10.568,10.651,22163,0
2013-02-20,10.634,10.798,10.562,10.601,15800,0
2013-02-21,10.592,10.757,10.562,10.623,13773,0
2013-02-22,10.741,10.741,10.528,10.528,16404,0
2013-02-25,10.699,10.708,10.626,10.708,10585,0
2013-02-26,10.643,10.708,10.634,10.634,5396,0
2013-02-27,10.683,10.716,10.545,10.601,3868,0
2013-02-28,10.651,10.666,10.462,10.478,7106,0
2013-03-01,10.536,10.65,10.471,10.584,5741,0
2013-03-04,10.634,10.634,10.584,10.618,6003,0
2013-03-05,10.666,10.708,10.511,10.708,18239,0
2013-03-06,10.626,10.708,10.545,10.553,12198,0
2013-03-07,10.545,10.666,10.545,10.577,23766,0
2013-03-08,10.666,10.699,10.562,10.601,11260,0
2013-03-11,10.708,10.708,10.553,10.592,12684,0
2013-03-12,10.618,10.676,10.584,10.584,5838,0
2013-03-13,10.584,10.692,10.553,10.584,4141,0
2013-03-14,10.658,10.658,10.584,10.618,2378,0
2013-03-15,10.584,10.61,10.134,10.134,22267,0
2013-03-18,10.134,10.152,9.609,9.961,41794,0
2013-03-19,9.911,10.215,9.911,10.134,6472,0
2013-03-20,10.06,10.196,9.896,9.994,15403,0
2013-03-21,9.994,9.994,9.641,9.674,24392,0
2013-03-22,9.683,9.714,9.683,9.712,1301,0
2013-03-25,9.846,9.846,9.4442,9.617,18113,0
2013-03-26,9.683,9.799,9.568,9.731,11586,0
2013-03-27,9.74,9.778,9.568,9.723,7254,0
2013-03-28,9.665,9.747,9.665,9.747,2694,0
2013-04-01,9.714,9.855,9.623,9.837,6585,0
2013-04-02,9.799,9.911,9.576,9.623,12708,0
2013-04-03,9.683,9.683,9.601,9.601,4142,0
2013-04-04,9.534,9.601,9.507,9.51,10002,0
2013-04-05,9.51,9.534,9.2551,9.289,10182,0
2013-04-08,9.2551,9.2647,9.1322,9.2638,6486,0
2013-04-09,9.3878,9.661,9.29,9.576,9964,0
2013-04-10,9.576,9.773,9.4936,9.708,9217,0
2013-04-11,9.708,9.782,9.683,9.708,5365,0
2013-04-12,9.714,9.773,9.289,9.601,5439,0
2013-04-15,9.633,9.633,9.2309,9.3213,6466,0
2013-04-16,9.1563,9.2551,8.7717,9.2053,32068,0
2013-04-17,9.1821,9.1898,9.0174,9.1649,6432,0
2013-04-18,9.1245,9.1649,8.9198,9.1322,7156,0
2013-04-19,9.0259,9.1649,9.0259,9.1649,2322,0
2013-04-22,9.0671,9.4204,9.0671,9.3457,7388,0
2013-04-23,9.2405,9.609,9.2405,9.502,15147,0
2013-04-24,9.4768,9.747,9.3623,9.609,12402,0
2013-04-25,9.714,9.952,9.519,9.731,15730,0
2013-04-26,9.543,9.88,9.543,9.88,12700,0
2013-04-29,9.855,10.01,9.837,9.994,13451,0
2013-04-30,10.01,10.01,9.828,9.837,14891,0
2013-05-01,9.828,9.926,9.799,9.812,2964,0
2013-05-02,9.846,10.01,9.846,9.988,6355,0
2013-05-03,10.086,10.144,10.052,10.094,13821,0
2013-05-06,10.102,10.102,9.636,9.925,3058,0
2013-05-07,9.879,10.078,9.2033,9.988,12892,0
2013-05-08,10.027,10.094,9.2794,9.935,9264,0
2013-05-09,9.925,9.945,9.579,9.827,13180,0
2013-05-10,9.727,9.925,9.689,9.844,6721,0
2013-05-13,9.711,9.769,9.461,9.736,4730,0
2013-05-14,9.745,9.971,9.745,9.896,4309,0
2013-05-15,9.935,9.979,9.605,9.662,10561,0
2013-05-16,9.628,9.934,9.628,9.727,4494,0
2013-05-17,9.67,9.976,9.579,9.579,7000,0
2013-05-20,9.562,9.925,9.562,9.87,8766,0
2013-05-21,9.762,9.979,9.762,9.811,4763,0
2013-05-22,9.811,9.818,9.586,9.688,10584,0
2013-05-23,9.678,9.688,9.4214,9.579,22038,0
2013-05-24,9.562,9.727,9.562,9.612,5042,0
2013-05-28,9.645,9.811,9.512,9.545,9316,0
2013-05-29,9.4293,9.711,9.4293,9.628,9668,0
2013-05-30,9.636,9.711,9.605,9.696,3773,0
2013-05-31,9.594,9.78,9.594,9.727,3069,0
2013-06-03,9.762,9.762,9.4926,9.645,15461,0
2013-06-04,9.628,9.736,9.562,9.696,11814,0
2013-06-05,9.719,9.745,9.562,9.696,7207,0
2013-06-06,9.571,9.87,9.571,9.745,2802,0
2013-06-07,9.811,9.905,9.769,9.905,7198,0
2013-06-10,9.87,9.87,9.636,9.804,6321,0
2013-06-11,9.769,9.879,9.571,9.571,7569,0
2013-06-12,9.579,9.688,9.579,9.688,1601,0
2013-06-13,9.571,9.727,9.571,9.595,1726,0
2013-06-14,9.678,9.678,9.595,9.645,904,0
2013-06-17,9.612,9.678,9.586,9.605,8726,0
2013-06-18,9.612,9.619,9.3554,9.3957,12476,0
2013-06-19,9.4293,9.5,9.4214,9.4698,1403,0
2013-06-20,9.4036,9.4857,9.4036,9.4698,1621,0
2013-06-21,9.4125,9.4787,9.4125,9.4698,4468,0
2013-06-24,9.3115,9.4945,9.3115,9.4372,7193,0
2013-06-25,9.512,9.619,9.512,9.579,4576,0
2013-06-26,9.579,9.579,9.4501,9.553,2903,0
2013-06-27,9.4748,9.645,9.4748,9.579,3993,0
2013-06-28,9.628,9.772,9.605,9.754,4193,0
2013-07-01,9.636,9.636,9.579,9.636,3006,0
2013-07-02,9.586,9.645,9.586,9.636,4721,0
2013-07-03,9.562,9.645,9.562,9.562,7495,0
2013-07-05,9.619,9.645,9.571,9.595,4747,0
2013-07-08,9.562,9.635,9.454,9.4787,6509,0
2013-07-09,9.4293,9.586,9.4293,9.504,6811,0
2013-07-10,9.545,9.636,9.512,9.612,1406,0
2013-07-11,9.653,9.762,9.653,9.711,4320,0
2013-07-12,9.619,9.619,9.605,9.606,480,0
2013-07-15,9.628,9.779,9.605,9.619,5998,0
2013-07-16,9.605,9.744,9.605,9.645,4535,0
2013-07-17,9.612,9.788,9.612,9.636,7495,0
2013-07-18,9.662,9.719,9.605,9.636,4752,0
2013-07-19,9.645,9.719,9.562,9.628,11276,0
2013-07-22,9.688,9.719,9.512,9.512,9910,0
2013-07-23,9.52,9.723,9.52,9.636,7959,0
2013-07-24,9.653,9.67,9.645,9.67,599,0
2013-07-25,9.645,9.67,9.536,9.605,11863,0
2013-07-26,10.102,10.552,9.988,9.988,47178,0
2013-07-29,10.062,10.377,9.835,10.377,19523,0
2013-07-30,10.369,10.567,10.245,10.436,21765,0
2013-07-31,10.361,10.577,10.31,10.382,16216,0
2013-08-01,10.427,10.476,10.31,10.369,63214,0
2013-08-02,10.353,10.57,10.158,10.57,13516,0
2013-08-05,10.546,10.57,10.446,10.555,10027,0
2013-08-06,10.672,10.739,10.309,10.309,17142,0
2013-08-07,10.353,10.521,10.191,10.401,10143,0
2013-08-08,10.47,10.502,10.225,10.225,6124,0
2013-08-09,10.353,10.497,10.277,10.29,6030,0
2013-08-12,10.283,10.521,10.283,10.446,9131,0
2013-08-13,10.53,10.748,10.345,10.345,8859,0
2013-08-14,10.446,10.697,10.319,10.319,4365,0
2013-08-15,10.319,10.529,10.278,10.309,7040,0
2013-08-16,10.478,10.622,10.325,10.53,10950,0
2013-08-19,10.529,10.529,10.243,10.243,4444,0
2013-08-20,10.277,10.462,10.277,10.353,2274,0
2013-08-21,10.309,10.521,10.277,10.521,7966,0
2013-08-22,10.53,10.697,10.521,10.697,9920,0
2013-08-23,10.739,10.822,10.564,10.688,9108,0
2013-08-26,10.656,10.822,10.656,10.697,8163,0
2013-08-27,10.73,10.79,10.353,10.511,4159,0
2013-08-28,10.789,10.789,10.73,10.73,3383,0
2013-08-29,10.638,10.814,10.638,10.663,1603,0
2013-08-30,10.855,10.945,10.817,10.847,1981,0
2013-09-03,10.822,10.891,10.656,10.891,14666,0
2013-09-04,10.822,10.891,10.78,10.78,4097,0
2013-09-05,10.78,10.841,10.485,10.748,17861,0
2013-09-06,10.756,10.814,10.656,10.78,8300,0
2013-09-09,10.807,10.883,10.774,10.873,20317,0
2013-09-10,10.891,10.898,10.78,10.898,10133,0
2013-09-11,10.898,10.898,10.607,10.898,6852,0
2013-09-12,10.898,10.898,10.663,10.663,2908,0
2013-09-13,10.578,10.841,10.578,10.841,4854,0
2013-09-16,10.78,10.906,10.78,10.78,3984,0
2013-09-17,10.604,10.906,10.604,10.798,5086,0
2013-09-18,10.822,10.891,10.63,10.807,7009,0
2013-09-19,10.756,10.898,10.749,10.831,4819,0
2013-09-20,10.883,10.898,10.672,10.883,5881,0
2013-09-23,10.906,10.906,10.656,10.898,4867,0
2013-09-24,10.85,10.906,10.814,10.822,5461,0
2013-09-25,10.898,10.906,10.822,10.865,4985,0
2013-09-26,10.906,10.906,10.883,10.898,3442,0
2013-09-27,10.865,10.906,10.822,10.906,2384,0
2013-09-30,10.982,11.051,10.966,11.051,8673,0
2013-10-01,10.85,10.873,10.85,10.873,354,0
2013-10-02,10.822,10.906,10.822,10.906,13417,0
2013-10-03,10.822,10.865,10.822,10.865,4393,0
2013-10-04,10.898,10.898,10.831,10.891,10805,0
2013-10-07,10.822,10.891,10.679,10.831,11161,0
2013-10-08,10.672,10.865,10.53,10.85,7506,0
2013-10-09,10.748,10.79,10.63,10.73,5489,0
2013-10-10,10.73,10.857,10.73,10.822,4033,0
2013-10-11,10.831,10.883,10.764,10.873,4748,0
2013-10-14,10.857,10.865,10.857,10.865,1663,0
2013-10-15,10.831,10.906,10.831,10.906,5224,0
2013-10-16,10.906,10.906,10.814,10.898,8547,0
2013-10-17,10.898,11.067,10.822,11.034,11871,0
2013-10-18,11.075,11.311,11.075,11.245,9497,0
2013-10-21,11.615,11.624,11.285,11.506,9341,0
2013-10-22,11.387,11.624,11.377,11.547,10922,0
2013-10-23,11.599,11.794,11.464,11.539,10607,0
2013-10-24,11.599,11.794,11.523,11.731,16503,0
2013-10-25,11.794,11.794,11.431,11.693,21843,0
2013-10-28,11.624,11.683,11.369,11.446,12228,0
2013-10-29,11.354,11.414,11.22,11.285,18165,0
2013-10-30,11.245,11.285,10.949,11.237,15434,0
2013-10-31,11.333,11.333,11.093,11.176,14106,0
2013-11-01,10.998,11.017,10.778,10.872,17226,0
2013-11-04,10.966,11.383,10.957,11.204,16993,0
2013-11-05,11.163,11.468,11.068,11.468,7147,0
2013-11-06,11.504,11.504,10.982,11.326,6443,0
2013-11-07,11.111,11.437,10.889,11.437,38671,0
2013-11-08,11.437,11.437,11.232,11.437,7147,0
2013-11-11,11.326,11.437,11.101,11.437,6679,0
2013-11-12,11.383,11.427,11.326,11.333,1642,0
2013-11-13,11.316,11.427,11.316,11.427,4336,0
2013-11-14,11.365,11.401,11.051,11.342,3635,0
2013-11-15,11.289,11.342,11.176,11.213,6562,0
2013-11-18,11.392,11.392,11.196,11.204,8068,0
2013-11-19,11.223,11.307,11.092,11.12,3868,0
2013-11-20,11.092,11.12,10.863,11.12,5743,0
2013-11-21,11.299,11.299,11.076,11.101,2343,0
2013-11-22,11.262,11.262,11.145,11.145,1390,0
2013-11-25,11.27,11.27,11.092,11.138,4573,0
2013-11-26,11.092,11.239,11.092,11.232,6745,0
2013-11-27,11.176,11.213,11.111,11.204,5978,0
2013-11-29,11.145,11.154,11.093,11.154,3048,0
2013-12-02,11.092,11.092,10.982,11.051,5506,0
2013-12-03,10.966,11.129,10.957,11.111,8422,0
2013-12-04,11.034,11.129,11.034,11.12,2343,0
2013-12-05,11.12,11.12,11.027,11.027,1172,0
2013-12-06,11.009,11.092,10.948,11.092,7278,0
2013-12-09,11.129,11.129,11.092,11.12,4362,0
2013-12-10,11.092,11.129,11.092,11.12,5144,0
2013-12-11,11.129,11.223,11.051,11.176,9374,0
2013-12-12,11.068,11.083,10.896,11.068,7970,0
2013-12-13,11.076,11.083,11.008,11.076,3654,0
2013-12-16,11.008,11.008,10.838,10.998,11154,0
2013-12-17,10.966,11.092,10.966,11.083,16993,0
2013-12-18,11.092,11.092,11.034,11.092,7265,0
2013-12-19,11.154,11.204,11.051,11.204,6443,0
2013-12-20,11.027,11.213,11.017,11.196,11200,0
2013-12-23,11.068,11.307,11.068,11.307,11401,0
2013-12-24,11.307,11.46,11.239,11.419,4595,0
2013-12-26,11.437,11.777,11.437,11.638,14929,0
2013-12-27,11.693,11.693,11.504,11.683,2462,0
2013-12-30,11.732,11.732,11.537,11.537,2343,0
2013-12-31,11.521,11.607,11.521,11.545,11132,0
2014-01-02,11.608,11.818,11.608,11.742,19144,0
2014-01-03,11.742,11.947,11.732,11.862,14188,0
2014-01-06,11.947,12.033,11.903,11.913,11015,0
2014-01-07,11.939,12.109,11.887,12.083,8102,0
2014-01-08,12.152,12.305,12.033,12.238,12173,0
2014-01-09,12.176,12.202,11.955,12.176,18031,0
2014-01-10,12.118,12.152,12.075,12.152,3283,0
2014-01-13,12.176,12.271,12.075,12.238,11311,0
2014-01-14,12.238,12.263,12.134,12.152,7853,0
2014-01-15,12.271,12.271,12.152,12.212,3516,0
2014-01-16,12.202,12.202,12.083,12.109,2930,0
2014-01-17,12.169,12.305,12.169,12.278,4161,0
2014-01-21,12.228,13.475,12.228,13.183,112964,0
2014-01-22,13.236,13.569,12.8,12.884,31288,0
2014-01-23,12.8,13.244,12.638,12.655,6797,0
2014-01-24,12.638,12.791,12.373,12.613,25898,0
2014-01-27,12.698,12.8,12.193,12.569,22617,0
2014-01-28,12.408,12.519,12.16,12.519,6797,0
2014-01-29,12.681,12.689,12.408,12.408,11249,0
2014-01-30,12.493,12.493,12.202,12.365,6443,0
2014-01-31,12.193,12.203,11.981,12.043,8821,0
2014-02-03,12.118,12.16,12.066,12.066,11721,0
2014-02-04,12.049,12.116,12.049,12.049,1820,0
2014-02-05,12.083,12.16,12.066,12.144,9074,0
2014-02-06,12.092,12.323,12.092,12.16,4586,0
2014-02-07,13.15,13.466,12.912,12.969,37909,0
2014-02-10,13.099,13.466,12.902,13.278,37174,0
2014-02-11,13.142,13.398,13.072,13.183,48857,0
2014-02-12,13.183,13.313,13.099,13.142,18883,0
2014-02-13,13.159,13.175,13.108,13.15,14271,0
2014-02-14,13.15,13.271,12.529,12.571,62692,0
2014-02-18,12.685,13.023,12.271,12.271,39596,0
2014-02-19,12.21,12.52,12.08,12.52,19748,0
2014-02-20,12.65,12.65,12.174,12.475,91927,0
2014-02-21,12.512,12.512,12.271,12.271,1925,0
2014-02-24,12.389,12.977,12.201,12.512,55179,0
2014-02-25,12.426,12.867,12.174,12.174,20924,0
2014-02-26,12.158,12.468,12.158,12.435,32081,0
2014-02-27,12.426,12.872,12.141,12.192,26442,0
2014-02-28,12.141,12.529,12.141,12.253,40715,0
2014-03-03,12.33,12.832,12.33,12.832,22065,0
2014-03-04,13.013,13.366,12.766,13.023,42569,0
2014-03-05,13.168,13.306,12.787,12.938,21219,0
2014-03-06,12.891,13.032,12.787,12.959,15442,0
2014-03-07,13.089,13.089,12.787,12.985,4127,0
2014-03-10,12.985,13.072,12.736,13.063,37429,0
2014-03-11,13.072,13.365,12.832,13.365,55177,0
2014-03-12,13.254,13.365,13.003,13.323,26465,0
2014-03-13,13.287,13.315,13.055,13.315,15063,0
2014-03-14,13.271,13.365,12.977,13.142,12267,0
2014-03-17,13.142,13.34,13.108,13.117,26469,0
2014-03-18,13.055,13.34,13.055,13.117,12190,0
2014-03-19,13.201,13.287,13.039,13.117,10076,0
2014-03-20,13.168,13.287,13.035,13.287,11439,0
2014-03-21,13.306,13.537,13.159,13.537,28871,0
2014-03-24,13.6,14.324,13.546,14.324,93650,0
2014-03-25,14.239,14.324,14.004,14.229,36294,0
2014-03-26,14.305,14.99,14.239,14.981,81470,0
2014-03-27,14.841,15.376,14.815,15.359,51228,0
2014-03-28,15.5,17.423,15.359,17.051,187761,0
2014-03-31,17.224,18.492,17.052,17.12,146967,0
2014-04-01,17.256,17.518,17.008,17.518,84098,0
2014-04-02,17.302,17.518,16.826,17.033,51089,0
2014-04-03,16.98,17.378,16.921,17.248,29343,0
2014-04-04,17.351,17.749,17.266,17.621,48829,0
2014-04-07,18.096,18.983,17.964,18.887,151620,0
2014-04-08,18.983,20.191,18.906,19.648,122922,0
2014-04-09,19.631,19.802,19.13,19.251,86623,0
2014-04-10,19.251,19.544,18.812,19.206,77277,0
2014-04-11,19.198,19.534,19.139,19.284,34738,0
2014-04-14,19.139,19.284,16.585,16.723,164257,0
2014-04-15,16.531,16.957,15.539,16.437,100535,0
2014-04-16,16.644,16.653,16.117,16.379,25199,0
2014-04-17,16.188,16.395,15.765,16.369,42930,0
2014-04-21,16.369,17.455,16.36,17.206,64970,0
2014-04-22,17.378,18.266,17.378,17.931,46672,0
2014-04-23,18.009,18.086,17.396,17.725,52262,0
2014-04-24,17.535,17.905,17.455,17.782,26525,0
2014-04-25,16.739,16.739,15.195,15.471,98953,0
2014-04-28,15.229,15.266,13.4,13.693,158462,0
2014-04-29,13.537,14.224,13.386,13.927,80057,0
2014-04-30,13.89,14.049,13.805,13.944,27599,0
2014-05-01,13.9,14.375,13.805,14.154,61019,0
2014-05-02,14.307,14.407,13.978,14.361,29555,0
2014-05-05,14.161,14.22,13.759,13.881,63937,0
2014-05-06,13.751,14.23,13.723,13.961,30209,0
2014-05-07,14.028,14.028,13.452,13.53,19323,0
2014-05-08,13.315,14.387,13.315,13.673,22538,0
2014-05-09,13.558,13.785,13.392,13.435,16061,0
2014-05-12,13.392,13.585,13.051,13.506,56974,0
2014-05-13,13.594,13.603,13.306,13.558,20111,0
2014-05-14,13.472,14.161,13.328,14.098,25750,0
2014-05-15,14.297,14.332,14.038,14.282,19170,0
2014-05-16,14.297,14.297,14.098,14.177,16053,0
2014-05-19,14.307,14.387,14.144,14.361,20054,0
2014-05-20,14.272,14.413,14.272,14.352,31330,0
2014-05-21,14.307,14.551,14.23,14.282,19188,0
2014-05-22,14.282,14.361,14.058,14.23,20565,0
2014-05-23,14.154,14.822,13.961,14.483,18490,0
2014-05-27,14.483,14.954,14.483,14.656,43502,0
2014-05-28,14.736,14.747,14.51,14.51,8749,0
2014-05-29,14.605,14.605,13.924,14.211,26016,0
2014-05-30,14.073,14.317,13.898,14.307,6376,0
2014-06-02,13.961,14.028,12.852,13.375,66373,0
2014-06-03,13.296,13.435,12.903,13.323,60293,0
2014-06-04,13.227,13.227,12.712,12.808,37651,0
2014-06-05,12.774,13.052,12.73,12.965,18826,0
2014-06-06,12.844,13.052,12.643,13.043,35980,0
2014-06-09,12.948,13.036,12.652,12.94,25429,0
2014-06-10,12.886,13.043,12.781,12.991,23510,0
2014-06-11,13.06,13.078,12.877,12.903,16949,0
2014-06-12,12.827,12.923,12.695,12.895,10842,0
2014-06-13,12.948,12.991,12.844,12.895,14396,0
2014-06-16,12.817,13.11,12.817,13.078,16850,0
2014-06-17,13.14,13.481,13.14,13.428,32893,0
2014-06-18,13.428,13.759,13.428,13.61,24621,0
2014-06-19,13.61,13.677,13.515,13.645,13962,0
2014-06-20,13.828,13.856,13.296,13.323,19737,0
2014-06-23,13.348,13.452,13.296,13.397,23631,0
2014-06-24,13.366,13.384,13.306,13.306,10743,0
2014-06-25,13.34,13.358,13.14,13.2,16861,0
2014-06-26,13.192,13.28,13.14,13.253,17480,0
2014-06-27,13.196,13.333,13.196,13.262,13404,0
2014-06-30,13.28,13.426,13.28,13.384,13413,0
2014-07-01,13.435,13.445,13.236,13.253,35092,0
2014-07-02,13.271,13.384,13.271,13.296,29131,0
2014-07-03,13.366,13.41,13.285,13.401,7432,0
2014-07-07,13.462,13.462,13.34,13.34,9830,0
2014-07-08,13.401,13.706,13.271,13.445,22036,0
2014-07-09,13.515,13.515,13.428,13.452,2604,0
2014-07-10,13.287,14.106,13.287,13.924,14406,0
2014-07-11,13.969,14.403,13.969,14.048,17445,0
2014-07-14,14.002,14.307,13.846,14.028,17777,0
2014-07-15,13.952,14.266,13.801,13.828,7499,0
2014-07-16,13.873,13.881,13.785,13.819,5374,0
2014-07-17,13.873,14.038,13.828,13.887,5080,0
2014-07-18,13.887,14.22,13.887,14.124,17546,0
2014-07-21,14.144,14.144,13.873,13.993,14262,0
2014-07-22,14.387,14.387,13.864,14.038,31402,0
2014-07-23,14.002,14.345,13.952,14.098,16033,0
2014-07-24,14.22,14.369,14.144,14.369,17548,0
2014-07-25,14.177,14.211,13.445,13.961,63565,0
2014-07-28,14.289,14.377,13.961,14.201,35965,0
2014-07-29,14.24,14.944,14.211,14.944,27430,0
2014-07-30,15.04,15.25,14.866,15.204,23272,0
2014-07-31,15.242,15.25,15.04,15.232,13247,0
2014-08-01,15.302,15.437,15.197,15.381,16099,0
2014-08-04,15.407,15.797,15.407,15.433,40653,0
2014-08-05,15.345,15.538,14.703,15.098,28893,0
2014-08-06,15.027,15.027,14.498,14.517,10783,0
2014-08-07,14.421,14.579,13.937,14.13,42521,0
2014-08-08,14.033,14.049,13.303,13.665,16716,0
2014-08-11,13.733,13.849,13.549,13.849,14707,0
2014-08-12,13.858,14.13,13.119,13.312,32924,0
2014-08-13,13.312,13.786,13.312,13.682,16000,0
2014-08-14,13.717,13.822,13.539,13.69,15241,0
2014-08-15,13.698,13.698,13.206,13.505,13674,0
2014-08-18,13.585,13.585,13.206,13.347,53437,0
2014-08-19,13.364,13.364,13.083,13.119,47129,0
2014-08-20,13.1,13.197,12.994,13.1,16031,0
2014-08-21,13.023,13.129,13.003,13.11,4269,0
2014-08-22,13.197,13.347,13.119,13.293,6235,0
2014-08-25,13.312,13.347,13.312,13.32,5533,0
2014-08-26,13.356,13.356,13.206,13.216,6811,0
2014-08-27,13.119,13.399,13.116,13.383,21291,0
2014-08-28,13.409,13.919,13.347,13.841,19084,0
2014-08-29,13.884,14.043,13.711,13.884,5199,0
2014-09-02,14.043,14.198,13.946,13.981,18059,0
2014-09-03,14.062,14.561,14.016,14.368,26077,0
2014-09-04,14.473,14.861,14.386,14.552,15234,0
2014-09-05,14.62,14.62,14.393,14.431,4034,0
2014-09-08,14.483,15.101,14.483,14.816,15032,0
2014-09-09,14.782,14.977,14.544,14.782,8312,0
2014-09-10,14.72,14.88,14.527,14.712,9880,0
2014-09-11,14.703,14.764,14.535,14.745,8860,0
2014-09-12,14.898,14.949,14.448,14.473,8825,0
2014-09-15,14.597,14.597,14.006,14.334,12763,0
2014-09-16,14.183,14.183,13.946,14.077,13147,0
2014-09-17,14.086,14.368,14.086,14.288,3858,0
2014-09-18,14.094,14.344,14.094,14.227,2297,0
2014-09-19,14.315,14.5,14.315,14.334,9753,0
2014-09-22,14.28,14.28,13.451,13.778,20497,0
2014-09-23,13.391,13.794,13.391,13.794,14933,0
2014-09-24,13.674,14.103,13.506,14.103,17727,0
2014-09-25,14.053,14.351,13.646,14.351,13993,0
2014-09-26,14.14,14.488,13.682,14.247,11594,0
2014-09-29,13.841,14.237,13.778,14.14,8437,0
2014-09-30,13.997,14.053,13.884,13.928,2652,0
2014-10-01,13.831,14.006,13.778,13.778,2778,0
2014-10-02,13.813,14.006,13.794,13.972,2233,0
2014-10-03,13.862,13.862,13.743,13.743,2285,0
2014-10-06,13.733,13.997,13.733,13.862,7724,0
2014-10-07,13.813,13.822,13.665,13.676,8724,0
2014-10-08,13.867,13.867,13.655,13.771,6439,0
2014-10-09,13.674,13.909,13.674,13.909,10632,0
2014-10-10,13.858,14.166,13.831,14.033,18342,0
2014-10-13,14.069,14.111,13.955,13.964,3629,0
2014-10-14,14.094,14.175,13.988,14.08,13877,0
2014-10-15,13.96,14.247,13.849,13.879,10052,0
2014-10-16,13.909,14.111,13.876,13.981,3758,0
2014-10-17,14.033,14.159,13.955,13.955,5677,0
2014-10-20,14.166,14.315,14.094,14.175,15760,0
2014-10-21,14.14,14.324,14.086,14.315,3741,0
2014-10-22,14.166,14.351,14.166,14.344,5149,0
2014-10-23,14.344,14.632,14.159,14.535,9901,0
2014-10-24,14.737,14.88,14.51,14.809,10466,0
2014-10-27,14.677,14.825,13.972,14.816,13580,0
2014-10-28,14.668,14.816,14.491,14.809,16467,0
2014-10-29,14.825,15.18,14.334,15.152,42391,0
2014-10-30,15.132,15.133,14.939,15.115,7934,0
2014-10-31,15.18,15.186,15.074,15.186,3714,0
2014-11-03,15.202,15.221,14.922,14.93,10821,0
2014-11-04,14.8,14.967,14.8,14.954,23470,0
2014-11-05,15.056,15.186,14.967,15.133,15951,0
2014-11-06,15.073,15.286,15.045,15.277,10421,0
2014-11-07,15.213,15.213,15.017,15.105,8753,0
2014-11-10,14.999,15.115,14.984,15.09,10238,0
2014-11-11,15.203,15.295,15.09,15.222,20763,0
2014-11-12,15.286,15.303,15.213,15.25,8363,0
2014-11-13,15.25,15.303,15.196,15.213,8809,0
2014-11-14,15.203,15.286,15.158,15.25,16881,0
2014-11-17,15.286,15.374,14.957,15.357,14703,0
2014-11-18,15.374,15.863,15.374,15.729,17631,0
2014-11-19,15.597,15.863,15.57,15.623,4696,0
2014-11-20,15.58,15.721,15.286,15.338,6810,0
2014-11-21,15.329,15.598,15.203,15.482,9250,0
2014-11-24,15.597,15.98,15.463,15.738,12489,0
2014-11-25,15.738,15.923,15.729,15.844,14190,0
2014-11-26,15.826,15.908,15.704,15.898,10915,0
2014-11-28,15.9,15.9,15.721,15.794,4157,0
2014-12-01,15.923,17.607,15.124,15.124,29503,0
2014-12-02,15.203,15.589,15.203,15.25,8249,0
2014-12-03,15.338,15.551,15.338,15.347,26627,0
2014-12-04,15.472,15.472,15.259,15.365,13472,0
2014-12-05,15.384,15.908,15.259,15.746,10382,0
2014-12-08,15.347,15.746,15.347,15.623,4137,0
2014-12-09,15.687,15.687,15.533,15.687,14603,0
2014-12-10,15.802,15.882,15.738,15.755,10835,0
2014-12-11,15.906,15.962,15.687,15.687,4575,0
2014-12-12,16.012,16.012,15.338,15.338,10608,0
2014-12-15,15.589,15.775,15.56,15.729,6103,0
2014-12-16,15.873,16.186,15.57,15.971,3820,0
2014-12-17,15.952,15.952,15.5,15.589,4105,0
2014-12-18,15.385,15.932,15.385,15.892,9495,0
2014-12-19,15.658,16.138,15.232,15.64,37257,0
2014-12-22,15.729,15.887,15.152,15.152,25544,0
2014-12-23,15.222,15.755,15.213,15.729,2430,0
2014-12-24,15.721,15.721,15.338,15.382,3949,0
2014-12-26,15.721,15.908,15.605,15.835,2629,0
2014-12-29,15.721,15.794,15.365,15.794,8498,0
2014-12-30,15.64,15.725,15.152,15.515,13063,0
2014-12-31,15.25,15.303,15.115,15.303,4099,0
2015-01-02,15.744,15.744,15.338,15.711,6384,0
2015-01-05,15.721,15.773,15.286,15.549,8690,0
2015-01-06,15.162,15.402,15.162,15.338,7345,0
2015-01-07,14.673,15.143,14.316,15.026,14877,0
2015-01-08,15.162,15.329,15.055,15.277,4847,0
2015-01-09,15.347,15.515,15.347,15.515,5247,0
2015-01-12,15.952,15.962,15.57,15.932,7905,0
2015-01-13,15.99,15.99,15.696,15.909,7009,0
2015-01-14,15.915,16.176,15.826,16.176,14439,0
2015-01-15,16.885,16.885,16.175,16.45,13370,0
2015-01-16,16.283,16.717,16.251,16.469,6850,0
2015-01-20,16.45,16.45,14.832,15.492,14631,0
2015-01-21,14.937,15.277,14.565,15.172,13399,0
2015-01-22,15.105,15.524,15.105,15.213,8439,0
2015-01-23,15.64,15.64,14.867,15.18,17347,0
2015-01-26,15.026,15.172,14.984,15.172,7328,0
2015-01-27,14.994,15.384,14.896,15.374,10003,0
2015-01-28,15.374,15.56,15.25,15.56,16787,0
2015-01-29,15.507,16.158,15.507,16.158,10567,0
2015-01-30,15.99,15.99,15.198,15.826,11867,0
2015-02-02,16.021,16.245,15.115,15.9,11710,0
2015-02-03,15.962,16.021,15.844,15.9,5980,0
2015-02-04,15.746,15.746,15.445,15.445,7984,0
2015-02-05,15.445,15.932,15.445,15.835,17305,0
2015-02-06,15.319,15.589,14.546,14.896,37328,0
2015-02-09,14.886,14.896,14.513,14.867,13242,0
2015-02-10,14.734,15.286,14.639,15.172,5101,0
2015-02-11,15.115,15.542,15.115,15.133,8230,0
2015-02-12,15.286,15.56,15.203,15.501,17231,0
2015-02-13,15.337,15.463,15.337,15.364,9094,0
2015-02-17,15.364,15.472,15.364,15.416,13856,0
2015-02-18,15.444,15.463,15.267,15.267,6962,0
2015-02-19,15.373,15.416,15.309,15.383,5290,0
2015-02-20,15.5,15.5,15.266,15.337,6277,0
2015-02-23,15.266,15.401,15.266,15.401,12334,0
2015-02-24,15.444,15.679,15.345,15.507,8591,0
2015-02-25,15.507,15.533,15.275,15.293,9732,0
2015-02-26,15.383,15.482,15.284,15.284,4298,0
2015-02-27,15.373,15.435,15.228,15.266,7530,0
2015-03-02,15.345,15.444,15.266,15.293,5010,0
2015-03-03,15.293,15.364,15.284,15.337,3453,0
2015-03-04,15.266,15.318,14.889,14.941,16593,0
2015-03-05,15.059,15.5,14.997,15.345,49892,0
2015-03-06,15.21,15.5,15.21,15.492,10802,0
2015-03-09,15.482,15.705,15.472,15.705,5233,0
2015-03-10,15.492,16.075,15.492,16.075,15813,0
2015-03-11,16.145,16.53,15.895,16.234,19378,0
2015-03-12,16.332,16.371,16.125,16.163,8466,0
2015-03-13,16.108,16.299,16.101,16.183,4567,0
2015-03-16,16.046,16.332,16.009,16.108,4122,0
2015-03-17,16.101,16.108,15.758,15.848,5569,0
2015-03-18,15.867,15.867,15.598,15.741,7238,0
2015-03-19,15.768,15.768,15.598,15.697,6458,0
2015-03-20,15.886,16.135,15.705,15.804,10802,0
2015-03-23,15.758,16.224,15.713,16.191,10023,0
2015-03-24,16.191,16.406,16.191,16.253,9355,0
2015-03-25,16.253,16.865,16.017,16.017,8799,0
2015-03-26,16.163,16.314,15.967,16.243,14922,0
2015-03-27,16.234,16.289,16.083,16.215,3899,0
2015-03-30,16.092,16.215,15.697,15.697,2897,0
2015-03-31,15.732,16.135,15.705,15.821,2749,0
2015-04-01,16.145,16.224,15.912,15.937,9355,0
2015-04-02,16.135,16.299,15.912,15.912,12026,0
2015-04-06,16.117,16.603,15.912,16.282,9800,0
2015-04-07,16.125,16.306,15.985,16.155,3678,0
2015-04-08,15.867,16.101,15.867,16.092,5679,0
2015-04-09,16.009,16.173,15.937,15.967,5105,0
2015-04-10,15.895,15.895,15.669,15.778,7906,0
2015-04-13,15.778,15.804,15.309,15.425,10802,0
2015-04-14,15.552,15.895,15.309,15.713,12363,0
2015-04-15,15.571,15.571,15.302,15.373,6383,0
2015-04-16,15.284,15.624,15.284,15.345,10703,0
2015-04-17,15.552,15.804,15.393,15.804,5458,0
2015-04-20,15.758,15.778,15.59,15.697,5486,0
2015-04-21,15.238,15.713,15.238,15.606,4328,0
2015-04-22,15.482,15.727,15.401,15.669,4744,0
2015-04-23,15.679,15.741,15.401,15.614,4010,0
2015-04-24,15.515,15.804,15.463,15.804,8848,0
2015-04-27,15.804,15.985,15.463,15.758,8466,0
2015-04-28,15.895,16.388,15.741,16.371,5679,0
2015-04-29,16.253,16.253,16.163,16.163,1336,0
2015-04-30,16.155,16.155,15.886,16.056,892,0
2015-05-01,16.388,16.899,16.371,16.603,26394,0
2015-05-04,16.827,16.836,15.768,15.857,8688,0
2015-05-05,16.135,16.361,15.768,15.967,2338,0
2015-05-06,16.046,16.046,15.947,15.958,4517,0
2015-05-07,16.039,16.039,15.796,15.857,5644,0
2015-05-08,15.947,15.957,15.886,15.886,1002,0
2015-05-11,15.812,16.068,15.786,16.028,5184,0
2015-05-12,16.085,16.166,15.886,16.166,4513,0
2015-05-13,16.411,16.746,16.411,16.746,5184,0
2015-05-14,16.773,16.9,16.501,16.646,7609,0
2015-05-15,16.611,16.836,16.466,16.836,10137,0
2015-05-18,16.836,17.081,16.646,16.919,15775,0
2015-05-19,16.483,17.127,16.483,16.845,915,0
2015-05-20,16.981,17,16.491,16.491,8933,0
2015-05-21,16.546,16.945,16.546,16.91,8054,0
2015-05-26,16.865,17.124,16.483,16.582,7689,0
2015-05-27,16.628,17.035,16.546,16.91,8163,0
2015-05-28,17.027,17.027,16.537,16.611,4131,0
2015-05-29,16.981,17.035,16.955,16.955,662,0
2015-06-01,17.045,17.045,16.927,17.045,4665,0
2015-06-02,17.045,17.045,16.82,17.019,9336,0
2015-06-03,17.035,17.1,16.811,17.027,7942,0
2015-06-04,17.035,17.045,16.981,16.981,1545,0
2015-06-05,16.836,16.955,16.811,16.872,5845,0
2015-06-08,16.855,17.045,16.801,17.035,4632,0
2015-06-09,17.027,17.045,16.947,16.955,2535,0
2015-06-10,16.927,17.035,16.855,16.945,3748,0
2015-06-11,16.927,17.021,16.927,16.935,2148,0
2015-06-12,17.035,17.035,16.891,17.01,6289,0
2015-06-15,16.964,17.035,16.91,17.027,2207,0
2015-06-16,17.019,17.181,16.964,17.081,5626,0
2015-06-17,17.154,17.518,17.064,17.381,4742,0
2015-06-18,17.1,17.518,17.1,17.262,2645,0
2015-06-19,17.227,17.752,17.227,17.752,4853,0
2015-06-22,17.86,18.034,17.86,17.917,5295,0
2015-06-23,17.887,18.017,17.874,18.017,13463,0
2015-06-24,17.944,17.944,17.408,17.637,1545,0
2015-06-25,17.926,18.098,17.827,17.917,6839,0
2015-06-26,17.708,18.088,17.708,17.951,8713,0
2015-06-29,17.934,18.125,17.827,17.907,2645,0
2015-06-30,18.034,18.116,17.964,17.968,4948,0
2015-07-01,18.088,18.215,18.088,18.158,9374,0
2015-07-02,18.215,18.215,17.987,18.107,7280,0
2015-07-06,17.887,18.007,17.887,17.907,10808,0
2015-07-07,18.125,18.125,17.627,17.807,7280,0
2015-07-08,17.642,17.86,17.618,17.744,9594,0
2015-07-09,17.698,17.817,17.698,17.718,1876,0
2015-07-10,18.058,18.058,17.735,17.735,1766,0
2015-07-13,17.807,17.96,17.778,17.778,6620,0
2015-07-14,17.679,18.017,17.679,17.897,8021,0
2015-07-15,17.997,18.025,17.86,17.878,1597,0
2015-07-16,17.978,18.107,17.978,18.107,3419,0
2015-07-17,18.133,18.358,18.088,18.315,9816,0
2015-07-20,18.315,18.323,18.043,18.068,6730,0
2015-07-21,18.133,18.133,18.068,18.068,881,0
2015-07-22,18.025,18.025,17.542,17.917,7609,0
2015-07-23,17.698,18.133,17.637,17.907,3529,0
2015-07-24,17.807,17.907,17.537,17.552,15331,0
2015-07-27,17.651,17.651,16.791,17.508,9816,0
2015-07-28,17.552,18.116,16.919,17.426,21949,0
2015-07-29,17.426,17.542,17.317,17.444,4853,0
2015-07-30,17.317,17.844,17.317,17.827,553,0
2015-07-31,17.381,17.788,17.381,17.67,4853,0
2015-08-03,17.561,17.769,17.561,17.726,2377,0
2015-08-04,17.381,17.408,16.801,16.801,5626,0
2015-08-05,16.546,16.919,15.867,16.728,21288,0
2015-08-06,16.627,16.645,16.041,16.195,5928,0
2015-08-07,16.453,16.472,16.271,16.472,4590,0
2015-08-10,16.012,16.343,15.394,15.878,21200,0
2015-08-11,15.638,16.097,15.353,15.94,14466,0
2015-08-12,15.913,16.079,15.355,15.657,8087,0
2015-08-13,15.739,16.012,15.739,16.006,8850,0
2015-08-14,15.905,16.012,15.887,15.905,6010,0
2015-08-17,15.913,16.088,15.913,16.012,13879,0
2015-08-18,15.83,16.051,15.657,15.897,7431,0
2015-08-19,16.051,16.097,15.777,15.988,8306,0
2015-08-20,15.812,15.96,15.41,15.657,9070,0
2015-08-21,15.585,15.821,15.19,15.337,9070,0
2015-08-24,14.184,15.164,10.716,14.705,53800,0
2015-08-25,15.007,15.164,13.965,14.522,36281,0
2015-08-26,14.825,15.007,13.864,14.741,9289,0
2015-08-27,14.835,15.044,14.734,14.898,9289,0
2015-08-28,15.154,15.83,15.154,15.62,5573,0
2015-08-31,15.528,16.031,14.734,15.95,10709,0
2015-09-01,14.734,16.021,14.734,15.839,10273,0
2015-09-02,15.905,16.012,15.657,15.868,6446,0
2015-09-03,16.012,16.097,15.61,15.61,12895,0
2015-09-04,16.041,16.088,15.208,16.012,9179,0
2015-09-08,16.088,16.088,15.495,15.495,6228,0
2015-09-09,15.786,16.012,15.61,15.62,9726,0
2015-09-10,15.849,16.012,15.79,15.887,6436,0
2015-09-11,15.92,16.929,15.92,16.746,11475,0
2015-09-14,16.828,16.865,16.517,16.544,4699,0
2015-09-15,16.711,17.021,16.564,16.764,11365,0
2015-09-16,16.947,16.947,16.59,16.59,1858,0
2015-09-17,16.59,17.021,16.572,16.75,5154,0
2015-09-18,16.434,16.701,15.996,16.324,8523,0
2015-09-21,16.271,16.921,16.271,16.526,3497,0
2015-09-22,16.481,16.517,16.223,16.472,7322,0
2015-09-23,16.526,16.883,16.472,16.654,6600,0
2015-09-24,16.499,16.672,16.047,16.061,4529,0
2015-09-25,16.18,16.18,16.012,16.18,2404,0
2015-09-28,15.849,16.39,15.208,15.208,7891,0
2015-09-29,15.217,15.858,15.217,15.796,764,0
2015-09-30,15.92,16.343,15.556,15.556,8196,0
2015-10-01,15.777,16.307,15.107,15.427,16174,0
2015-10-02,15.273,16.252,15.273,15.858,6120,0
2015-10-05,15.566,16.324,15.566,16.214,8399,0
2015-10-06,15.264,16.333,15.264,15.821,1531,0
2015-10-07,16.261,16.261,15.318,15.93,6885,0
2015-10-08,15.996,16.929,15.996,16.681,9399,0
2015-10-09,16.691,16.792,16.691,16.792,1312,0
2015-10-12,17.013,17.013,16.711,16.711,1152,0
2015-10-13,16.746,16.983,16.746,16.983,5027,0
2015-10-14,16.812,17.121,16.812,16.873,1968,0
2015-10-15,16.746,17.131,16.746,17.029,2623,0
2015-10-16,16.554,17.121,16.554,16.957,3715,0
2015-10-19,16.773,16.773,16.416,16.619,3292,0
2015-10-20,16.481,16.912,16.481,16.672,1394,0
2015-10-21,16.517,16.929,16.252,16.252,3279,0
2015-10-22,16.261,16.681,16.261,16.289,2295,0
2015-10-26,16.307,16.72,16.307,16.645,3824,0
2015-10-27,16.544,16.572,16.434,16.434,9944,0
2015-10-28,16.654,16.701,15.878,16.252,5135,0
2015-10-29,15.676,16.59,15.676,16.381,8523,0
2015-10-30,16.564,16.921,16.489,16.902,5682,0
2015-11-02,17.971,17.971,17.166,17.405,6044,0
2015-11-03,17.349,17.617,17.104,17.617,3824,0
2015-11-04,17.449,17.449,15.878,17.388,6244,0
2015-11-05,17.257,17.388,16.206,17.388,7760,0
2015-11-06,17.128,17.609,17.128,17.405,4765,0
2015-11-09,17.331,17.45,17.072,17.082,16631,0
2015-11-10,16.5,17.082,16.49,17.082,8445,0
2015-11-11,16.925,17.082,16.925,17.072,2491,0
2015-11-12,16.602,17.082,16.602,17.082,11045,0
2015-11-13,16.776,17.082,16.776,16.824,4765,0
2015-11-16,16.786,17.536,16.694,17.442,3466,0
2015-11-17,17.542,17.542,17.064,17.266,3682,0
2015-11-18,17.211,17.479,17.082,17.221,4874,0
2015-11-19,17.229,17.415,16.898,16.943,5848,0
2015-11-20,16.989,17.34,16.989,17.101,3900,0
2015-11-23,17.248,17.536,16.768,17.119,975,0
2015-11-24,16.943,17.388,16.925,16.925,2167,0
2015-11-25,16.943,17.331,16.943,17.203,2383,0
2015-11-27,17.101,17.45,16.851,16.851,3248,0
2015-11-30,16.971,17.45,16.971,17.146,3682,0
2015-12-01,17.221,17.221,16.241,16.763,1489,0
2015-12-02,16.758,17.163,16.723,16.869,4088,0
2015-12-03,16.869,17.053,16.869,17.053,4625,0
2015-12-04,17.055,17.164,16.768,17.082,1625,0
2015-12-07,16.98,17.119,16.898,17.082,866,0
2015-12-08,16.907,17.155,16.907,17.055,2187,0
2015-12-09,17.211,17.211,16.435,16.435,649,0
2015-12-10,16.408,16.602,16.408,16.537,2383,0
2015-12-11,16.621,16.878,16.315,16.315,21118,0
2015-12-14,16.758,16.98,15.966,16.861,2670,0
2015-12-15,16.841,17.221,15.761,16.454,4440,0
2015-12-16,15.706,17.164,15.706,16.851,5741,0
2015-12-17,16.694,17.082,16.666,16.861,1733,0
2015-12-18,16.841,17.137,16.324,17.137,4874,0
2015-12-21,16.786,17.194,15.854,16.195,5741,0
2015-12-22,15.974,16.989,15.974,16.738,3469,0
2015-12-23,16.656,16.989,16.298,16.796,3357,0
2015-12-24,16.343,16.445,16.298,16.445,932,0
2015-12-28,16.473,16.851,16.362,16.362,4352,0
2015-12-29,16.298,16.592,16.298,16.381,4729,0
2015-12-30,16.528,16.768,16.528,16.768,4881,0
2015-12-31,16.768,16.943,16.742,16.742,2962,0
2016-01-04,16.723,16.943,16.459,16.933,9203,0
2016-01-05,16.878,16.989,16.666,16.989,3914,0
2016-01-06,16.749,17.055,16.306,17.055,2993,0
2016-01-07,17.082,17.082,16.79,17.082,5493,0
2016-01-08,17.082,17.894,17.082,17.894,9311,0
2016-01-11,17.542,17.83,17.487,17.589,4714,0
2016-01-12,17.638,17.729,17.495,17.497,2283,0
2016-01-13,17.497,17.757,16.898,17.571,9368,0
2016-01-14,16.722,17.848,16.722,17.848,5108,0
2016-01-15,17.542,18.006,16.941,17.746,3685,0
2016-01-19,18.006,18.006,17.238,17.764,3574,0
2016-01-20,17.238,17.886,17.147,17.517,10425,0
2016-01-21,17.45,17.681,17.388,17.388,2768,0
2016-01-22,17.178,17.594,17.178,17.423,1625,0
2016-01-25,17.234,17.266,17.203,17.229,1267,0
2016-01-26,17.25,17.266,17.159,17.209,1191,0
2016-01-27,16.989,16.989,16.656,16.656,2513,0
2016-01-28,16.768,16.975,16.768,16.975,264,0
2016-01-29,17.552,17.589,16.851,16.851,2340,0
2016-02-01,16.953,17.446,16.925,16.925,7176,0
2016-02-02,16.749,17.197,16.723,16.925,9408,0
2016-02-03,16.621,16.971,16.621,16.621,1955,0
2016-02-04,16.565,17.072,16.565,16.64,2188,0
2016-02-05,16.612,16.612,14.285,15.264,4709,0
2016-02-08,15.105,16.222,15.105,16.213,3077,0
2016-02-09,15.748,16.204,15.748,16.204,1302,0
2016-02-10,16.159,16.766,15.834,16.251,2743,0
2016-02-11,16.251,16.42,16.213,16.251,4332,0
2016-02-12,15.859,15.863,15.859,15.863,215,0
2016-02-16,15.85,15.85,14.955,15.385,4026,0
2016-02-17,15.509,15.85,15.488,15.505,4246,0
2016-02-18,15.488,16.112,15.488,16.11,2394,0
2016-02-19,15.738,15.914,15.644,15.644,4656,0
2016-02-22,15.561,15.84,15.385,15.608,2396,0
2016-02-23,15.806,15.806,15.624,15.766,3292,0
2016-02-24,15.405,15.488,15.077,15.263,7292,0
2016-02-25,15.282,15.365,15.047,15.356,2062,0
2016-02-26,15.551,15.71,15.103,15.385,7550,0
2016-02-29,15.385,15.756,15.385,15.738,6288,0
2016-03-01,15.395,15.738,15.365,15.522,2427,0
2016-03-02,15.522,15.522,15.458,15.505,1234,0
2016-03-03,15.292,15.513,15.292,15.309,2823,0
2016-03-04,15.542,15.542,14.899,14.899,3165,0
2016-03-07,15.068,15.454,14.861,14.955,8009,0
2016-03-08,15.385,15.385,15.188,15.254,2533,0
2016-03-09,14.927,15.303,14.927,15.303,1878,0
2016-03-10,15.318,15.385,15.038,15.125,2789,0
2016-03-11,15.337,15.498,15.161,15.164,3232,0
2016-03-14,15.385,15.532,15.192,15.385,4060,0
2016-03-15,15.429,15.468,15.113,15.439,3470,0
2016-03-16,15.38,15.651,15.375,15.439,3785,0
2016-03-17,15.318,15.84,15.318,15.683,10924,0
2016-03-18,15.664,16.222,15.478,15.822,7586,0
2016-03-21,15.907,16.222,15.729,16.159,4573,0
2016-03-22,15.608,16.312,15.608,16.307,4968,0
2016-03-23,16.222,16.427,16.149,16.207,4727,0
2016-03-24,15.85,16.417,15.85,15.865,3796,0
2016-03-28,15.859,16.046,15.616,15.673,3318,0
2016-03-29,15.766,16.475,15.599,15.898,4833,0
2016-03-30,16.008,16.316,15.85,16.053,4440,0
2016-03-31,16.298,16.307,15.943,15.943,8080,0
2016-04-01,15.664,16.213,15.664,15.83,4226,0
2016-04-04,15.652,16.093,15.616,15.654,4462,0
2016-04-05,15.878,15.878,15.756,15.85,2131,0
2016-04-06,16.213,16.213,15.869,15.869,3110,0
2016-04-07,15.84,16.15,15.84,16.066,4438,0
2016-04-08,15.923,15.933,15.488,15.522,14464,0
2016-04-11,15.478,15.859,15.478,15.683,7536,0
2016-04-12,16.083,16.204,15.77,16.129,21261,0
2016-04-13,15.888,16.251,15.85,15.878,10567,0
2016-04-14,15.581,15.907,15.522,15.522,14867,0
2016-04-15,15.561,15.804,15.561,15.571,8539,0
2016-04-18,15.59,15.773,14.918,15.673,15697,0
2016-04-19,15.71,15.802,15.71,15.776,4935,0
2016-04-20,15.131,16.401,15.131,15.914,7910,0
2016-04-21,15.859,16.079,15.626,15.756,11179,0
2016-04-22,15.478,15.943,15.478,15.571,8978,0
2016-04-25,15.458,15.845,15.385,15.581,9710,0
2016-04-26,15.478,15.943,15.405,15.616,4655,0
2016-04-27,15.551,15.84,15.505,15.505,5470,0
2016-04-28,15.337,15.542,15.122,15.385,8558,0
2016-04-29,15.244,15.654,15.206,15.385,9807,0
2016-05-02,15.272,15.766,15.272,15.478,3176,0
2016-05-03,15.462,15.462,15.385,15.385,1229,0
2016-05-04,15.468,15.498,15.468,15.498,429,0
2016-05-05,15.606,15.688,15.429,15.688,1093,0
2016-05-06,15.589,15.615,15.071,15.615,27280,0
2016-05-09,15.446,15.664,15.446,15.664,862,0
2016-05-10,15.615,15.767,15.615,15.757,1305,0
2016-05-11,15.664,15.767,15.54,15.664,2419,0
2016-05-12,15.644,15.767,15.644,15.664,1801,0
2016-05-13,15.719,15.719,15.664,15.664,319,0
2016-05-16,15.767,15.767,15.757,15.757,1229,0
2016-05-17,15.805,15.966,15.673,15.673,1645,0
2016-05-18,15.979,16.231,15.52,15.664,2216,0
2016-05-20,15.634,16.152,15.634,16.144,4347,0
2016-05-23,15.926,15.926,15.664,15.823,949,0
2016-05-24,15.71,16.115,15.71,15.994,2035,0
2016-05-25,15.956,15.974,15.946,15.974,2316,0
2016-05-26,16.134,16.295,16.134,16.154,7398,0
2016-05-27,16.03,16.285,16.03,16.191,3627,0
2016-05-31,16.238,16.794,15.957,16.134,5148,0
2016-06-01,16.634,16.634,15.874,16.106,2795,0
2016-06-02,16.295,16.601,15.94,16.445,10142,0
2016-06-03,16.558,16.954,16.21,16.868,10707,0
2016-06-06,16.868,17.406,16.86,17.368,25668,0
2016-06-07,17.51,17.604,17.227,17.452,2358,0
2016-06-08,17.021,17.587,17.021,17.546,2253,0
2016-06-09,17.425,17.802,17.425,17.735,3577,0
2016-06-10,17.624,17.821,17.546,17.708,7447,0
2016-06-13,17.52,17.802,17.52,17.688,1252,0
2016-06-14,17.821,17.821,17.688,17.82,2150,0
2016-06-15,17.933,17.933,17.556,17.876,530,0
2016-06-16,17.876,17.876,17.546,17.546,8077,0
2016-06-17,17.546,17.659,17.546,17.546,2336,0
2016-06-20,17.52,17.592,17.52,17.546,2048,0
2016-06-21,17.546,17.546,17.546,17.546,3822,0
2016-06-22,17.546,17.659,17.546,17.546,3203,0
2016-06-23,17.348,17.378,16.982,17.236,1996,0
2016-06-24,16.389,17.659,16.389,17.406,7966,0
2016-06-27,17.546,17.606,16.948,17.284,38399,0
2016-06-28,16.85,17.378,16.642,17.378,558,0
2016-06-29,17.425,17.425,16.49,16.944,5590,0
2016-06-30,17.208,17.425,17.011,17.011,4017,0
2016-07-01,17.142,17.594,17.001,17.425,4276,0
2016-07-05,17.151,17.425,17.151,17.236,376,0
2016-07-06,17.236,17.236,16.576,17.236,3248,0
2016-07-07,16.634,16.634,16.634,16.634,114,0
2016-07-08,16.68,17.19,16.671,16.741,6568,0
2016-07-11,16.269,16.71,16.269,16.69,2079,0
2016-07-12,16.069,16.986,16.069,16.986,771,0
2016-07-13,16.389,17.106,16.341,16.36,3547,0
2016-07-14,16.341,17.425,16.341,16.794,9443,0
2016-07-15,17.114,17.316,17.086,17.312,1268,0
2016-07-18,17.18,17.33,16.888,17.303,11051,0
2016-07-19,17.142,17.33,17.101,17.264,8237,0
2016-07-20,17.294,17.472,16.871,17.264,14647,0
2016-07-21,17.425,17.425,17.284,17.284,4140,0
2016-07-22,17.378,17.396,17.236,17.236,3108,0
2016-07-25,16.333,17.425,16.333,17.416,6158,0
2016-07-26,17.49,17.49,17.017,17.16,2731,0
2016-07-27,17.011,17.425,17.011,17.416,7395,0
2016-07-28,17.001,17.388,16.163,17.076,4676,0
2016-07-29,17.443,17.443,17.425,17.425,637,0
2016-08-01,17.378,17.388,17.378,17.383,1825,0
2016-08-02,17.378,17.378,16.862,17.358,4465,0
2016-08-03,17.133,17.17,17.011,17.17,903,0
2016-08-04,17.513,17.513,17.341,17.341,1472,0
2016-08-05,17.304,17.304,17.304,17.304,1158,0
2016-08-08,17.304,17.569,17.304,17.569,9871,0
2016-08-09,17.052,17.569,17.052,17.418,2078,0
2016-08-10,17.588,17.588,17.493,17.493,2197,0
2016-08-11,17.493,18.017,17.117,17.322,9180,0
2016-08-12,17.142,17.208,16.989,17.094,9465,0
2016-08-15,17.35,17.968,17.26,17.343,3744,0
2016-08-16,17.35,17.398,17.246,17.246,3507,0
2016-08-17,17.341,17.588,17.066,17.36,9193,0
2016-08-18,17.55,17.588,17.014,17.18,16075,0
2016-08-19,17.057,17.579,17.057,17.133,5150,0
2016-08-22,17.28,17.523,17.113,17.218,2213,0
2016-08-23,16.999,17.104,16.999,17.104,1959,0
2016-08-24,16.695,16.971,16.638,16.971,3408,0
2016-08-25,16.752,17.123,16.59,16.59,2103,0
2016-08-26,16.828,17.199,16.828,16.932,1752,0
2016-08-29,16.562,16.638,16.029,16.049,5446,0
2016-08-30,16.124,16.201,15.887,16.103,4701,0
2016-08-31,15.982,16.964,15.982,16.964,474,0
2016-09-01,16.457,17.265,15.878,16.124,7436,0
2016-09-02,16.17,16.315,15.878,15.934,13474,0
2016-09-06,15.964,16.257,15.878,16.095,5692,0
2016-09-07,16.019,16.505,15.873,16.21,3737,0
2016-09-08,16.224,16.324,16.154,16.324,1417,0
2016-09-09,15.883,16.437,15.883,16.172,5914,0
2016-09-12,16.428,16.447,15.934,16.077,5182,0
2016-09-13,15.954,16.343,15.944,16.182,4054,0
2016-09-14,16.172,16.401,16.172,16.21,1275,0
2016-09-15,16.182,16.215,16.172,16.172,1662,0
2016-09-16,16.225,16.638,16.225,16.638,4162,0
2016-09-19,16.999,16.999,16.286,16.401,24204,0
2016-09-20,16.428,16.828,16.311,16.695,4547,0
2016-09-21,16.447,17.018,16.447,16.78,2791,0
2016-09-22,17.218,17.218,16.468,16.733,3741,0
2016-09-23,16.653,16.952,16.647,16.914,2734,0
2016-09-26,16.78,16.78,16.495,16.62,1516,0
2016-09-27,16.449,16.673,16.449,16.66,3930,0
2016-09-28,16.515,16.656,16.41,16.41,7008,0
2016-09-29,16.401,16.666,16.401,16.666,5377,0
2016-09-30,16.542,17.014,16.542,16.866,15018,0
2016-10-03,16.989,17.255,16.962,16.962,3617,0
2016-10-04,16.923,17.254,16.6,16.971,17660,0
2016-10-05,16.952,17.579,16.952,17.579,9202,0
2016-10-06,17.475,17.503,16.943,17.427,2449,0
2016-10-07,16.98,17.75,16.98,17.75,7887,0
2016-10-10,17.559,17.96,17.559,17.941,5494,0
2016-10-11,17.598,17.739,16.61,17.541,9616,0
2016-10-12,17.304,17.788,17.123,17.123,7275,0
2016-10-13,17.255,17.322,16.81,16.81,2847,0
2016-10-14,16.837,17.398,16.837,17.094,2410,0
2016-10-17,17.16,17.261,16.495,16.638,7462,0
2016-10-18,16.733,16.875,16.401,16.59,6190,0
2016-10-19,16.542,16.971,16.542,16.971,631,0
2016-10-20,16.638,16.638,16.257,16.257,8529,0
2016-10-21,16.162,16.257,16.069,16.115,7179,0
2016-10-24,16.115,16.971,15.949,15.973,12321,0
2016-10-25,16.115,16.21,15.83,15.901,10863,0
2016-10-26,16.019,16.257,15.973,16.162,6580,0
2016-10-27,16.115,16.615,16.115,16.447,6551,0
2016-10-28,15.924,16.542,15.783,16.401,6502,0
2016-10-31,16.447,16.923,16.401,16.495,6283,0
2016-11-01,16.542,16.59,16.115,16.162,18543,0
2016-11-02,16.162,16.542,15.973,16.162,18923,0
2016-11-03,16.495,16.495,16.019,16.115,8405,0
2016-11-04,16.086,16.35,16.086,16.23,7412,0
2016-11-07,16.038,16.325,15.703,16.23,11188,0
2016-11-08,16.183,16.519,15.799,16.375,11958,0
2016-11-09,16.134,16.495,16.134,16.316,5686,0
2016-11-10,16.325,16.542,16.325,16.325,10412,0
2016-11-11,16.279,16.422,15.942,16.038,15510,0
2016-11-14,16.279,16.303,15.991,16.279,8389,0
2016-11-15,16.086,16.706,16.086,16.615,7148,0
2016-11-16,16.662,16.951,16.615,16.837,8071,0
2016-11-17,16.902,16.902,16.758,16.758,2902,0
2016-11-18,16.758,16.807,16.683,16.758,5010,0
2016-11-21,16.662,17.047,16.325,16.325,18161,0
2016-11-22,16.519,16.662,16.279,16.519,6625,0
2016-11-23,16.422,16.824,16.23,16.325,18436,0
2016-11-25,16.23,16.375,16.23,16.279,5522,0
2016-11-28,16.183,16.567,16.183,16.567,4325,0
2016-11-29,16.542,16.998,16.519,16.662,8288,0
2016-11-30,16.807,16.855,16.519,16.807,4169,0
2016-12-01,16.567,16.807,16.422,16.807,2734,0
2016-12-02,16.615,16.998,16.422,16.902,6794,0
2016-12-05,16.807,16.867,16.662,16.807,4699,0
2016-12-06,16.855,16.954,16.711,16.855,23229,0
2016-12-07,16.758,17.094,16.758,16.925,12968,0
2016-12-08,16.855,17.047,16.855,16.951,15875,0
2016-12-09,16.855,17.047,16.855,16.998,6412,0
2016-12-12,16.998,17.431,16.998,17.335,3394,0
2016-12-13,17.431,17.574,17.285,17.431,3030,0
2016-12-14,17.431,17.431,16.807,16.807,3533,0
2016-12-15,16.902,17.287,16.855,17.287,1218,0
2016-12-16,17.383,17.528,16.662,16.807,13071,0
2016-12-19,16.807,16.902,16.803,16.855,3220,0
2016-12-20,17.287,17.574,17.191,17.574,3637,0
2016-12-21,17.478,17.794,17.478,17.766,4029,0
2016-12-22,17.863,18.296,17.766,17.766,7206,0
2016-12-23,18.607,18.607,17.959,17.959,3325,0
2016-12-27,18.151,18.151,17.766,17.911,2005,0
2016-12-28,17.82,18.103,17.82,17.959,2664,0
2016-12-29,17.911,17.911,17.72,17.743,10879,0
2016-12-30,17.766,17.959,17.72,17.959,14719,0
2017-01-03,17.959,17.959,17.094,17.191,35642,0
2017-01-04,17.287,17.863,16.279,16.902,21482,0
2017-01-05,16.855,16.902,16.509,16.902,4708,0
2017-01-06,16.711,17.438,16.711,16.855,11022,0
2017-01-09,16.855,17.67,16.711,16.711,10037,0
2017-01-10,17.028,17.028,16.471,16.902,6600,0
2017-01-11,16.902,16.902,16.758,16.855,5565,0
2017-01-12,16.807,17.815,16.807,17.238,3332,0
2017-01-13,16.951,17.528,16.951,17.431,3834,0
2017-01-17,17.474,17.478,16.91,17.478,3809,0
2017-01-18,17.523,18.103,17.191,17.911,8965,0
2017-01-19,17.863,18.2,17.815,18.054,5276,0
2017-01-20,18.054,18.054,16.902,17.431,6207,0
2017-01-23,17.431,18.242,17.143,17.143,5488,0
2017-01-24,17.72,17.72,17.478,17.478,2230,0
2017-01-25,17.766,17.791,17.143,17.143,9247,0
2017-01-26,17.431,18.007,17.238,17.528,7107,0
2017-01-27,17.094,17.358,16.711,16.807,17643,0
2017-01-30,17.037,17.215,16.998,16.998,1849,0
2017-01-31,17.003,17.094,16.134,16.254,51230,0
2017-02-01,16.514,16.514,15.895,15.942,12400,0
2017-02-02,16.183,16.567,16.038,16.567,9869,0
2017-02-03,17.383,17.766,17.094,17.383,66162,0
2017-02-06,17.574,17.67,17.388,17.574,12849,0
2017-02-07,17.383,17.478,16.959,17.094,14709,0
2017-02-08,17.238,17.238,16.951,17.143,7661,0
2017-02-09,17.238,17.335,17.179,17.191,5500,0
2017-02-10,17.287,17.287,17.143,17.287,14418,0
2017-02-13,17.287,17.335,17.191,17.287,29548,0
2017-02-14,17.395,17.451,17.257,17.451,5358,0
2017-02-15,17.354,17.451,17.257,17.257,5341,0
2017-02-16,17.403,17.451,17.307,17.354,6487,0
2017-02-17,17.451,17.451,17.354,17.354,4483,0
2017-02-21,17.307,17.403,17.112,17.257,7806,0
2017-02-22,17.257,17.403,17.257,17.307,2762,0
2017-02-23,17.354,17.408,17.112,17.307,51571,0
2017-02-24,17.16,17.307,16.967,16.967,41569,0
2017-02-27,17.16,17.307,17.112,17.209,11436,0
2017-02-28,17.257,17.354,17.112,17.257,12940,0
2017-03-01,17.354,17.694,17.112,17.307,30050,0
2017-03-02,16.967,17.936,16.967,17.403,13450,0
2017-03-03,17.307,17.887,17.307,17.742,9860,0
2017-03-06,17.858,17.858,17.451,17.5,8585,0
2017-03-07,17.112,17.791,17.112,17.791,10301,0
2017-03-08,17.597,18.276,17.597,18.226,10430,0
2017-03-09,18.179,18.518,17.694,17.694,15996,0
2017-03-10,17.742,18.323,17.015,17.985,7994,0
2017-03-13,18.13,18.469,17.307,17.742,11898,0
2017-03-14,17.5,18.13,17.5,17.791,8855,0
2017-03-15,18.179,18.226,17.742,18.033,16736,0
2017-03-16,17.839,18.226,17.791,17.985,9043,0
2017-03-17,18.033,18.179,17.694,18.179,10756,0
2017-03-20,17.937,18.13,17.791,17.936,11422,0
2017-03-21,17.694,18.179,17.694,17.791,5797,0
2017-03-22,17.791,18.373,17.791,17.839,4663,0
2017-03-23,18.513,18.513,17.844,17.936,1921,0
2017-03-24,18.033,18.323,18.033,18.276,10141,0
2017-03-27,18.082,18.226,18.082,18.13,5769,0
2017-03-28,18.226,18.226,17.791,18.13,1323,0
2017-03-29,18.13,18.13,17.887,17.982,6081,0
2017-03-30,18.028,18.179,17.936,18.179,5002,0
2017-03-31,18.13,18.226,17.887,18.226,4413,0
2017-04-03,18.082,18.324,17.887,17.936,4814,0
2017-04-04,17.887,18.518,17.791,18.518,44131,0
2017-04-05,18.615,19.1,17.645,17.694,64403,0
2017-04-06,17.742,17.887,17.597,17.721,9255,0
2017-04-07,17.709,18.13,17.709,17.936,6315,0
2017-04-10,17.694,18.421,17.622,18.179,17122,0
2017-04-11,17.936,18.373,17.936,18.276,10146,0
2017-04-12,17.677,18.421,17.677,18.276,6265,0
2017-04-13,18.421,18.518,17.839,18.13,47076,0
2017-04-17,18.323,18.323,17.887,18.033,15255,0
2017-04-18,17.887,18.955,17.5,17.985,7839,0
2017-04-19,17.887,18.663,17.887,18.323,8486,0
2017-04-20,18.226,18.663,18.149,18.373,10991,0
2017-04-21,18.323,18.588,18.276,18.323,6477,0
2017-04-24,18.323,18.808,18.323,18.663,27921,0
2017-04-25,18.583,18.663,18.561,18.615,2270,0
2017-04-26,18.663,18.955,18.226,18.955,104107,0
2017-04-27,19.002,19.051,18.711,19.051,17147,0
2017-04-28,19.39,20.494,19.342,20.312,19686,0
2017-05-01,20.359,21.088,20.069,20.248,19598,0
2017-05-02,19.536,20.409,19.39,19.633,20743,0
2017-05-03,19.58,19.58,19.148,19.22,1912,0
2017-05-04,18.955,19.1,18.663,19.051,3557,0
2017-05-05,19.163,19.163,19.051,19.051,2027,0
2017-05-08,19.071,19.56,18.924,19.56,16838,0
2017-05-09,19.511,19.56,19.315,19.56,10796,0
2017-05-10,19.56,19.951,19.56,19.609,7207,0
2017-05-11,19.535,19.854,19.413,19.854,33351,0
2017-05-12,19.511,19.902,19.511,19.902,1892,0
2017-05-15,19.706,19.951,19.609,19.951,2238,0
2017-05-16,19.99,20.049,19.902,19.951,5528,0
2017-05-17,20.049,20.049,19.756,19.804,5497,0
2017-05-18,19.971,20.098,19.804,20.098,3153,0
2017-05-19,20.049,20.049,19.756,19.951,4694,0
2017-05-22,19.986,20.049,19.951,20.049,2198,0
2017-05-23,20.049,20.049,19.804,19.854,2516,0
2017-05-24,19.995,20,19.995,20,416,0
2017-05-25,19.761,19.951,19.756,19.854,3625,0
2017-05-26,19.951,19.951,19.854,19.902,1203,0
2017-05-30,20.142,20.147,20,20.147,2171,0
2017-05-31,20.049,20.098,20,20.098,3594,0
2017-06-01,20.049,20.098,20.049,20.049,5258,0
2017-06-02,20.049,20.049,19.89,20,1879,0
2017-06-05,20,20,19.852,19.902,1766,0
2017-06-06,19.902,19.902,19.804,19.804,604,0
2017-06-07,19.854,19.854,19.804,19.854,1582,0
2017-06-08,19.756,19.756,19.756,19.756,230,0
2017-06-09,19.756,20,19.756,20,2876,0
2017-06-12,19.804,19.902,19.78,19.78,2164,0
2017-06-13,19.902,19.902,19.56,19.706,3855,0
2017-06-14,19.12,19.267,19.071,19.267,2791,0
2017-06-15,19.071,19.071,18.141,18.582,5335,0
2017-06-16,18.577,19.267,18.386,19.267,9870,0
2017-06-19,19.071,19.511,19.071,19.511,6825,0
2017-06-20,19.511,19.511,19.071,19.169,1862,0
2017-06-21,18.973,19.071,18.924,19.071,2181,0
2017-06-22,19.071,19.267,19.022,19.267,1024,0
2017-06-23,19.12,19.56,19.12,19.56,3631,0
2017-06-26,19.56,19.56,18.973,18.973,5331,0
2017-06-27,18.924,18.924,18.289,18.894,3381,0
2017-06-28,18.582,18.875,18.484,18.875,3759,0
2017-06-29,18.766,18.924,18.582,18.875,5166,0
2017-06-30,18.63,18.924,18.63,18.924,1236,0
2017-07-03,18.919,18.919,18.919,18.919,247,0
2017-07-05,18.924,18.924,18.68,18.709,1335,0
2017-07-06,18.289,18.386,18.289,18.337,764,0
2017-07-07,18.337,18.337,18.191,18.289,1611,0
2017-07-10,18.289,18.289,17.065,17.261,21666,0
2017-07-11,17.163,17.432,17.163,17.359,4086,0
2017-07-12,17.163,17.359,16.845,17.359,8780,0
2017-07-13,17.408,17.702,16.777,17.163,3055,0
2017-07-14,17.017,17.311,16.98,17.311,928,0
2017-07-17,17.017,17.302,17.017,17.302,1025,0
2017-07-18,17.213,17.408,17.108,17.261,13017,0
2017-07-19,17.261,17.995,17.261,17.702,5241,0
2017-07-20,17.796,17.851,17.76,17.8,2068,0
2017-07-21,17.555,17.604,17.555,17.555,1260,0
2017-07-24,17.408,17.506,17.408,17.408,1559,0
2017-07-25,17.506,17.8,17.506,17.604,3955,0
2017-07-26,17.7,17.7,17.434,17.652,3566,0
2017-07-27,17.848,18.093,17.848,17.848,2921,0
2017-07-28,17.604,17.604,16.919,17.261,36130,0
2017-07-31,17.115,17.213,16.674,16.821,22540,0
2017-08-01,16.919,16.919,16.479,16.576,8868,0
2017-08-02,16.479,16.626,16.332,16.332,12080,0
2017-08-03,16.382,16.817,16.255,16.255,3439,0
2017-08-04,16.479,16.772,16.43,16.772,3421,0
2017-08-07,16.821,16.821,16.528,16.626,5987,0
2017-08-08,16.382,16.626,16.382,16.43,6510,0
2017-08-09,16.401,16.699,16.351,16.351,5553,0
2017-08-10,16.401,16.796,15.808,16.055,10156,0
2017-08-11,16.043,16.302,15.907,15.956,9458,0
2017-08-14,15.907,16.252,15.907,16.005,4816,0
2017-08-15,15.907,16.131,15.907,16.104,7799,0
2017-08-16,16.005,16.108,16.005,16.005,1908,0
2017-08-17,15.956,16.005,15.665,15.709,5335,0
2017-08-18,15.808,15.813,15.61,15.808,7888,0
2017-08-21,15.729,15.808,15.66,15.808,3025,0
2017-08-22,15.808,15.808,15.61,15.66,2450,0
2017-08-23,15.61,15.679,14.973,15.363,9130,0
2017-08-24,15.363,15.457,15.215,15.264,4926,0
2017-08-25,15.116,15.314,15.067,15.264,2860,0
2017-08-28,15.264,15.314,15.067,15.067,2085,0
2017-08-29,15.065,15.336,15.065,15.336,959,0
2017-08-30,15.314,15.314,15.166,15.264,1337,0
2017-08-31,15.166,15.66,15.116,15.116,3383,0
2017-09-01,15.166,15.171,14.474,14.474,20747,0
2017-09-05,14.474,14.474,13.442,13.733,19876,0
2017-09-06,13.585,13.684,12.893,13.19,94132,0
2017-09-07,13.185,13.476,13.185,13.293,22911,0
2017-09-08,13.288,13.535,13.239,13.338,14915,0
2017-09-11,13.535,13.535,13.239,13.239,6799,0
2017-09-12,13.288,13.338,13.14,13.19,22811,0
2017-09-13,13.19,13.333,13.14,13.239,28912,0
2017-09-14,13.239,13.338,13.149,13.338,34399,0
2017-09-15,13.338,13.98,13.338,13.733,12351,0
2017-09-18,13.733,14.079,13.634,13.782,18003,0
2017-09-19,13.832,14.178,13.755,14.029,2606,0
2017-09-20,14.079,14.079,13.733,13.832,7315,0
2017-09-21,13.733,13.832,13.486,13.733,3091,0
2017-09-22,13.931,13.931,13.634,13.832,4127,0
2017-09-25,13.338,13.737,13.338,13.585,2476,0
2017-09-26,13.437,13.585,13.437,13.585,1315,0
2017-09-27,13.486,13.535,13.468,13.486,7116,0
2017-09-28,13.585,13.634,13.412,13.437,29936,0
2017-09-29,13.492,13.492,13.407,13.407,1353,0
2017-10-02,13.437,13.486,13.288,13.288,5294,0
2017-10-03,13.239,13.338,13.19,13.239,39851,0
2017-10-04,13.239,13.338,13.041,13.338,3913,0
2017-10-05,13.203,13.338,13.203,13.338,4046,0
2017-10-06,13.338,13.585,13.19,13.535,7608,0
2017-10-09,13.486,13.832,13.486,13.832,9709,0
2017-10-10,13.733,13.733,13.684,13.733,10652,0
2017-10-11,13.634,13.832,13.634,13.733,3512,0
2017-10-12,13.634,13.733,13.634,13.684,2601,0
2017-10-13,13.689,13.689,13.437,13.634,10687,0
2017-10-16,13.682,13.682,13.486,13.585,13899,0
2017-10-17,13.684,13.733,13.585,13.684,6295,0
2017-10-18,13.442,13.832,13.442,13.733,4206,0
2017-10-19,13.684,13.801,13.486,13.801,9777,0
2017-10-20,13.684,13.782,13.684,13.733,5518,0
2017-10-23,13.832,13.98,13.782,13.931,4394,0
2017-10-24,13.931,14.079,13.832,13.931,6107,0
2017-10-25,13.832,14.128,13.684,14.128,15330,0
2017-10-26,13.98,13.98,13.881,13.931,3409,0
2017-10-27,14.227,14.227,13.585,13.712,4274,0
2017-10-30,13.535,13.733,13.486,13.619,13595,0
2017-10-31,13.733,13.763,13.585,13.684,8097,0
2017-11-01,13.782,14.474,13.782,14.474,15293,0
2017-11-02,14.079,14.672,14.079,14.573,9908,0
2017-11-03,14.227,14.372,14.079,14.079,5366,0
2017-11-06,13.931,13.998,13.61,13.881,10138,0
2017-11-07,13.832,14.029,13.689,14.029,14131,0
2017-11-08,14.024,14.024,13.782,13.98,9392,0
2017-11-09,13.933,14.05,13.8,14,20083,0
2017-11-10,14.2,14.8,14.05,14.35,12526,0
