Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.322,15.515,14.744,15.102,406162,0
2005-02-28,15.01,15.763,14.579,15.433,394642,0
2005-03-01,15.35,16.048,15.157,15.24,334149,0
2005-03-02,15.24,15.974,14.918,15.387,280645,0
2005-03-03,15.644,15.735,14.909,15.24,172409,0
2005-03-04,15.341,15.534,14.918,14.918,202385,0
2005-03-07,14.918,15.277,14.156,14.423,349538,0
2005-03-08,14.331,14.643,13.697,13.697,390709,0
2005-03-09,13.716,13.927,13.147,13.156,233320,0
2005-03-10,13.165,13.486,12.651,12.853,345180,0
2005-03-11,12.789,16.277,12.531,15.983,2246678,0
2005-03-14,16.112,16.378,14.983,15.01,1147971,0
2005-03-15,15.24,16.066,14.239,14.753,687055,0
2005-03-16,15.221,15.277,14.23,14.322,281135,0
2005-03-17,14.239,15.791,13.991,15.01,768074,0
2005-03-18,15.001,15.607,14.505,15.607,546171,0
2005-03-21,15.607,15.607,14.928,15.249,346034,0
2005-03-22,15.148,17.865,15.148,16.608,3495124,0
2005-03-23,16.828,17.425,16.24,16.617,1176075,0
2005-03-24,16.773,17.691,16.387,16.396,894454,0
2005-03-28,16.874,17.214,16.351,16.461,399210,0
2005-03-29,16.736,16.736,15.203,15.552,451412,0
2005-03-30,15.561,15.956,15.001,15.35,253505,0
2005-03-31,15.157,16.341,15.157,15.892,322464,0
2005-04-01,15.974,16.25,15.065,15.249,259479,0
2005-04-04,15.24,15.24,14.606,15.029,254625,0
2005-04-05,14.873,15.919,14.873,15.24,384876,0
2005-04-06,15.166,15.579,14.974,15.157,154910,0
2005-04-07,15.084,15.378,15.001,15.221,125116,0
2005-04-08,15.185,16.865,15.185,16.185,1055778,0
2005-04-11,16.011,16.25,15.322,15.478,393696,0
2005-04-12,15.469,15.469,14.707,15.24,211046,0
2005-04-13,15.185,15.754,14.551,14.652,218171,0
2005-04-14,14.615,15.01,13.918,14.092,265994,0
2005-04-15,13.936,14.579,12.908,13.147,325997,0
2005-04-18,13.128,13.496,12.623,12.853,259033,0
2005-04-19,13.082,13.284,12.871,13.174,167246,0
2005-04-20,13.312,15.378,13.312,15.056,1409104,0
2005-04-21,15.001,15.332,14.046,14.23,533272,0
2005-04-22,14.074,15.194,13.835,14.248,316642,0
2005-04-25,14.45,14.45,13.789,13.954,112189,0
2005-04-26,14.138,14.441,13.808,13.844,123799,0
2005-04-27,13.771,14.285,13.367,13.633,205320,0
2005-04-28,13.624,14.046,13.101,13.293,174373,0
2005-04-29,13.367,13.881,13.101,13.44,174311,0
2005-05-02,13.45,13.679,13.266,13.275,74484,0
2005-05-03,13.624,13.624,13.082,13.284,95666,0
2005-05-04,13.468,14.037,13.248,13.697,190667,0
2005-05-05,13.918,14.57,13.633,13.835,292009,0
2005-05-06,13.936,14.212,13.826,13.863,91146,0
2005-05-09,13.909,14.12,13.431,13.716,133387,0
2005-05-10,13.817,13.863,13.339,13.339,104953,0
2005-05-11,13.541,14.643,13.413,14.395,545154,0
2005-05-12,14.432,15.35,14.056,14.762,834034,0
2005-05-13,14.964,15.157,13.844,14,329734,0
2005-05-16,13.872,14.588,13.808,14.285,141560,0
2005-05-17,14.597,14.597,14.046,14.267,103724,0
2005-05-18,14.322,15.148,14.12,14.873,565222,0
2005-05-19,15.001,15.24,14.514,14.698,216396,0
2005-05-20,14.772,16.525,14.459,16.415,1708993,0
2005-05-23,16.305,16.415,15.322,15.735,848443,0
2005-05-24,15.827,17.204,15.304,16.433,1709535,0
2005-05-25,16.525,16.745,15.901,16.341,325919,0
2005-05-26,16.341,17.581,16.341,16.901,924415,0
2005-05-27,16.984,17.351,16.543,16.92,364620,0
2005-05-31,17.333,17.948,16.846,17.489,673338,0
2005-06-01,17.81,18.288,16.387,16.479,813481,0
2005-06-02,16.424,16.736,16.139,16.479,278171,0
2005-06-03,16.654,17.085,15.882,16.176,356273,0
2005-06-06,16.167,16.617,15.901,16.498,243902,0
2005-06-07,16.699,17.232,15.974,16.048,376329,0
2005-06-08,15.974,16.149,15.561,15.818,226476,0
2005-06-09,15.91,16.057,15.653,15.699,162839,0
2005-06-10,15.699,16.433,15.699,15.735,184313,0
2005-06-13,15.772,15.8,15.111,15.341,207600,0
2005-06-14,15.249,15.534,15.157,15.295,124304,0
2005-06-15,15.277,15.414,14.827,14.964,132073,0
2005-06-16,15.139,15.919,14.964,15.635,257069,0
2005-06-17,15.873,17.214,15.359,15.543,1508672,0
2005-06-20,15.001,15.332,14.111,14.138,619225,0
2005-06-21,14.23,14.625,14.138,14.156,262554,0
2005-06-22,14.175,14.45,13.431,13.679,310570,0
2005-06-23,13.936,14.836,13.541,13.863,642188,0
2005-06-24,13.918,14.147,13.679,13.789,112989,0
2005-06-27,13.817,13.817,13.358,13.376,146323,0
2005-06-28,13.431,14.028,13.229,13.771,154594,0
2005-06-29,13.771,13.982,13.45,13.45,144532,0
2005-06-30,13.45,13.743,13.45,13.578,87106,0
2005-07-01,13.578,13.817,13.496,13.661,48805,0
2005-07-05,14.092,14.276,13.679,14.129,212317,0
2005-07-06,14.156,14.404,13.853,13.954,132142,0
2005-07-07,13.853,14.138,13.56,14.046,86435,0
2005-07-08,14.046,14.092,13.633,13.78,86915,0
2005-07-11,13.789,14.166,13.661,13.863,167316,0
2005-07-12,13.826,14.074,13.716,14,85184,0
2005-07-13,14.12,14.12,13.817,13.853,45316,0
2005-07-14,13.853,15.084,13.853,14.331,677042,0
2005-07-15,14.221,14.459,13.964,14.111,75761,0
2005-07-18,14.111,14.377,13.863,13.954,126070,0
2005-07-19,14.037,14.23,13.844,14.111,117786,0
2005-07-20,13.982,14.12,13.642,13.899,120341,0
2005-07-21,13.826,14.597,13.78,14.138,189795,0
2005-07-22,14.138,14.487,13.973,14,73775,0
2005-07-25,14.01,14.065,13.789,13.789,67051,0
2005-07-26,13.771,13.954,13.486,13.486,115505,0
2005-07-27,13.496,13.844,13.229,13.587,101876,0
2005-07-28,13.551,13.771,13.312,13.358,67877,0
2005-07-29,13.394,13.771,13.394,13.486,98243,0
2005-08-01,13.45,13.652,13.394,13.413,51449,0
2005-08-02,13.394,13.496,12.89,13.018,144811,0
2005-08-03,13.018,13.128,12.376,12.706,210460,0
2005-08-04,12.623,13.174,12.577,12.844,159732,0
2005-08-05,12.908,12.908,12.623,12.669,92171,0
2005-08-08,10.604,11.384,10.374,10.383,450684,0
2005-08-09,10.558,10.567,9.97,10.089,274447,0
2005-08-10,10.135,10.19,9.842,9.943,135937,0
2005-08-11,9.943,9.989,9.4285,9.594,148502,0
2005-08-12,9.4744,10.071,9.4744,9.897,119197,0
2005-08-15,9.796,9.888,9.52,9.63,147424,0
2005-08-16,9.63,10.31,9.502,10.209,198371,0
2005-08-17,10.053,10.558,9.943,10.411,129874,0
2005-08-18,10.649,10.649,9.989,10.2,96229,0
2005-08-19,10.2,10.392,10.099,10.163,59147,0
2005-08-22,10.108,10.282,9.667,9.759,131299,0
2005-08-23,9.713,9.869,9.557,9.676,67800,0
2005-08-24,9.704,9.777,9.594,9.649,70566,0
2005-08-25,9.658,9.768,9.4652,9.529,55676,0
2005-08-26,9.4193,9.575,9.4193,9.4744,51125,0
2005-08-29,9.4744,9.575,9.309,9.4008,76965,0
2005-08-30,9.3549,9.52,9.1806,9.1806,135334,0
2005-08-31,9.3917,9.805,8.9511,9.658,266524,0
2005-09-01,9.796,9.869,9.575,9.667,86062,0
2005-09-02,9.511,9.695,9.3642,9.4193,45848,0
2005-09-06,9.594,9.594,9.1806,9.1897,120390,0
2005-09-07,9.1438,9.502,9.1438,9.2815,94882,0
2005-09-08,9.2081,9.529,9.2081,9.2724,93159,0
2005-09-09,9.4376,9.4467,9.1438,9.1897,77477,0
2005-09-12,9.1806,9.4285,9.1806,9.4008,93260,0
2005-09-13,9.2999,10.181,9.2999,9.888,234198,0
2005-09-14,9.888,10.558,9.594,9.731,253712,0
2005-09-15,9.4835,9.759,9.3642,9.4101,100224,0
2005-09-16,9.4652,9.814,9.3275,9.3734,262781,0
2005-09-19,9.2815,9.557,9.2265,9.3549,107955,0
2005-09-20,9.4101,9.842,9.4101,9.4193,69693,0
2005-09-21,9.713,9.759,9.4101,9.4101,128545,0
2005-09-22,9.4835,9.585,9.2449,9.2908,45227,0
2005-09-23,9.2724,9.502,9.2724,9.2815,124502,0
2005-09-26,9.3458,9.805,9.2265,9.2265,189855,0
2005-09-27,9.456,9.548,9.2265,9.2724,40421,0
2005-09-28,9.3549,9.575,9.2449,9.3183,52259,0
2005-09-29,9.649,9.869,9.2449,9.4193,99972,0
2005-09-30,9.539,9.539,9.2172,9.2172,28270,0
2005-10-03,9.2815,9.585,9.254,9.3367,77531,0
2005-10-04,9.2815,9.842,9.2815,9.686,116260,0
2005-10-05,9.456,9.649,9.3183,9.3642,65868,0
2005-10-06,9.456,9.566,9.2908,9.4008,75454,0
2005-10-07,9.4835,9.621,9.3183,9.3183,83376,0
2005-10-10,9.4008,9.667,9.3275,9.548,116287,0
2005-10-11,9.75,9.75,9.3642,9.4193,49039,0
2005-10-12,9.4101,9.658,9.3183,9.3367,88482,0
2005-10-13,9.4193,9.529,9.254,9.309,49983,0
2005-10-14,9.3734,9.3734,9.1806,9.1806,35874,0
2005-10-17,9.2631,9.3549,9.2081,9.2999,33430,0
2005-10-18,9.3183,9.4652,8.7766,8.9511,78351,0
2005-10-19,8.7674,9.4101,8.7215,9.1897,91762,0
2005-10-20,9.4376,9.548,8.9694,9.1347,50667,0
2005-10-21,9.1622,9.3826,9.0153,9.0612,49533,0
2005-10-24,8.997,9.3642,8.997,9.2081,49279,0
2005-10-25,9.1071,9.2081,8.9879,9.0888,25133,0
2005-10-26,9.1254,9.548,9.1254,9.548,57408,0
2005-10-27,9.456,9.4835,9.2356,9.309,16938,0
2005-10-28,9.2172,9.585,9.2081,9.3183,47035,0
2005-10-31,9.4467,9.704,9.4467,9.612,57043,0
2005-11-01,9.511,9.686,9.2724,9.511,32116,0
2005-11-02,9.704,9.704,9.3458,9.4376,42641,0
2005-11-03,9.3826,10.484,9.3826,10.365,379876,0
2005-11-04,10.31,10.64,9.851,9.915,167138,0
2005-11-07,10.2,10.686,9.86,10.282,120931,0
2005-11-08,10.19,10.457,9.961,10.089,98247,0
2005-11-09,10.282,10.328,9.906,10.016,53612,0
2005-11-10,9.952,10.549,9.814,10.319,88951,0
2005-11-11,10.622,10.622,10.209,10.438,28518,0
2005-11-14,10.374,10.42,10.117,10.337,28792,0
2005-11-15,10.255,10.392,10.007,10.099,55060,0
2005-11-16,10.044,10.291,9.713,9.731,53944,0
2005-11-17,9.842,9.869,9.64,9.704,22785,0
2005-11-18,9.823,10.19,9.823,9.998,35522,0
2005-11-21,10.099,10.181,9.566,10.053,63021,0
2005-11-22,9.961,10.181,9.456,10.016,45338,0
2005-11-23,10.108,10.631,10.044,10.328,116185,0
2005-11-25,10.328,11.806,10.328,11.659,322346,0
2005-11-28,11.779,12.146,11.026,11.255,244131,0
2005-11-29,11.292,11.347,11.017,11.136,59706,0
2005-11-30,11.044,11.402,10.934,11.154,41730,0
2005-12-01,11.356,11.558,10.833,10.879,80123,0
2005-12-02,11.219,11.338,10.851,10.906,33666,0
2005-12-05,11.301,11.301,10.741,10.76,61083,0
2005-12-06,10.778,11.127,10.778,10.943,22362,0
2005-12-07,11.081,11.081,10.778,10.778,25298,0
2005-12-08,10.824,11.118,10.741,10.787,20004,0
2005-12-09,11.017,11.017,10.787,10.971,16145,0
2005-12-12,11.017,11.457,10.76,11.145,88150,0
2005-12-13,11.154,11.402,10.833,10.971,60467,0
2005-12-14,10.971,10.971,10.567,10.723,46755,0
2005-12-15,10.613,10.888,10.337,10.392,99025,0
2005-12-16,10.558,10.558,10.126,10.328,32563,0
2005-12-19,10.19,10.833,10.19,10.328,34900,0
2005-12-20,10.31,10.457,10.2,10.337,15658,0
2005-12-21,10.328,10.925,10.328,10.622,47861,0
2005-12-22,10.585,11.659,10.402,11.366,353275,0
2005-12-23,11.659,11.659,10.833,11.081,64882,0
2005-12-27,11.026,11.292,10.751,10.833,36017,0
2005-12-28,10.879,10.879,10.576,10.649,31318,0
2005-12-29,10.576,10.714,10.19,10.264,40250,0
2005-12-30,10.264,10.264,9.851,9.878,88910,0
2006-01-03,9.86,10.034,9.823,9.915,26322,0
2006-01-04,9.869,10.08,9.832,9.842,32019,0
2006-01-05,9.888,9.897,9.814,9.823,19335,0
2006-01-06,9.796,9.989,9.796,9.989,24696,0
2006-01-09,9.961,10.466,9.915,10.392,51129,0
2006-01-10,10.273,10.558,10.099,10.466,52766,0
2006-01-11,10.741,10.815,10.448,10.512,137554,0
2006-01-12,10.512,10.87,10.227,10.328,38648,0
2006-01-13,10.328,10.604,10.328,10.512,10915,0
2006-01-17,10.824,10.952,10.255,10.631,60864,0
2006-01-18,10.613,10.613,10.466,10.521,64865,0
2006-01-19,10.475,10.851,10.383,10.475,45829,0
2006-01-20,10.503,10.585,10.328,10.328,28829,0
2006-01-23,10.282,10.42,10.2,10.218,26164,0
2006-01-24,10.328,10.42,10.282,10.291,39203,0
2006-01-25,10.374,10.732,10.328,10.512,65704,0
2006-01-26,10.448,10.558,10.337,10.457,45293,0
2006-01-27,10.42,10.668,10.337,10.53,30100,0
2006-01-30,10.475,10.558,10.42,10.42,31235,0
2006-01-31,10.42,10.604,10.117,10.493,25239,0
2006-02-01,10.438,10.971,10.438,10.558,48069,0
2006-02-02,10.778,10.778,10.549,10.622,24601,0
2006-02-03,10.539,10.64,10.466,10.558,28249,0
2006-02-06,10.503,10.751,10.246,10.42,30780,0
2006-02-07,10.521,10.521,10.328,10.337,14787,0
2006-02-08,10.337,10.448,9.64,9.86,97052,0
2006-02-09,10.145,10.145,9.667,9.787,28467,0
2006-02-10,9.878,12.752,9.64,12.715,1851933,0
2006-02-13,12.394,13.312,11.154,11.255,1004917,0
2006-02-14,11.522,12.118,10.934,11.054,827197,0
2006-02-15,11.109,11.237,10.695,10.906,148441,0
2006-02-16,10.971,11.311,10.695,10.971,111636,0
2006-02-17,11.127,11.127,10.705,10.751,79043,0
2006-02-21,10.888,10.888,10.686,10.686,48503,0
2006-02-22,10.705,10.861,10.659,10.833,91468,0
2006-02-23,10.98,11.246,10.833,11.035,121733,0
2006-02-24,10.971,10.971,10.787,10.842,47384,0
2006-02-27,10.833,10.971,10.392,10.76,83795,0
2006-02-28,10.705,10.906,10.567,10.861,87539,0
2006-03-01,10.906,10.998,10.53,10.787,40227,0
2006-03-02,10.695,10.769,10.558,10.558,18290,0
2006-03-03,10.585,10.631,10.2,10.319,41366,0
2006-03-06,10.301,10.402,10.19,10.209,30272,0
2006-03-07,10.19,10.503,9.832,9.906,29397,0
2006-03-08,9.823,10.365,9.759,10.365,51003,0
2006-03-09,10.438,10.53,10.099,10.209,59776,0
2006-03-10,10.181,10.291,10.145,10.145,32439,0
2006-03-13,10.145,11.494,9.777,10.604,503648,0
2006-03-14,10.539,10.815,10.374,10.466,74468,0
2006-03-15,10.723,10.769,10.475,10.649,51665,0
2006-03-16,10.64,10.76,10.282,10.705,25860,0
2006-03-17,10.649,10.714,10.613,10.705,28049,0
2006-03-20,10.64,10.76,10.64,10.714,21917,0
2006-03-21,10.769,10.769,10.539,10.549,14337,0
2006-03-22,10.521,10.906,10.466,10.824,27673,0
2006-03-23,10.842,10.842,10.567,10.567,32351,0
2006-03-24,10.64,10.732,10.466,10.631,9913,0
2006-03-27,10.695,10.695,10.53,10.53,12021,0
2006-03-28,10.796,10.796,10.466,10.512,17913,0
2006-03-29,10.512,10.558,10.328,10.402,28533,0
2006-03-30,10.42,10.539,10.402,10.411,12612,0
2006-03-31,10.484,10.484,10.319,10.383,20042,0
2006-04-03,10.19,10.448,10.19,10.365,33840,0
2006-04-04,10.337,10.466,10.328,10.429,12392,0
2006-04-05,10.484,10.484,10.2,10.291,35709,0
2006-04-06,10.31,10.53,10.31,10.53,14841,0
2006-04-07,10.594,10.649,10.53,10.53,25851,0
2006-04-10,10.558,10.558,10.31,10.31,15525,0
2006-04-11,10.31,10.328,10.099,10.209,21033,0
2006-04-12,10.346,10.42,10.31,10.365,11104,0
2006-04-13,10.328,10.383,10.319,10.365,13180,0
2006-04-17,10.126,10.346,10.126,10.264,30621,0
2006-04-18,10.236,10.484,10.236,10.337,42368,0
2006-04-19,10.291,10.549,10.264,10.383,29171,0
2006-04-20,10.319,10.484,10.301,10.42,14725,0
2006-04-21,10.383,10.466,10.264,10.264,16132,0
2006-04-24,10.264,10.475,10.264,10.31,22104,0
2006-04-25,10.42,11.109,10.374,10.962,118444,0
2006-04-26,10.934,11.329,10.631,10.649,92829,0
2006-04-27,10.613,10.806,10.374,10.558,51609,0
2006-04-28,10.649,10.705,10.346,10.346,11073,0
2006-05-01,10.346,10.383,10.062,10.117,65719,0
2006-05-02,10.135,10.319,10.135,10.209,10096,0
2006-05-03,10.337,10.411,10.209,10.209,19119,0
2006-05-04,10.255,10.365,10.209,10.218,6544,0
2006-05-05,10.227,11.292,10.227,10.493,176169,0
2006-05-08,10.457,10.695,10.402,10.567,33531,0
2006-05-09,10.576,10.604,10.466,10.475,27498,0
2006-05-10,10.567,10.594,10.19,10.282,36989,0
2006-05-11,10.2,10.282,10.2,10.236,11056,0
2006-05-12,10.227,10.255,10.117,10.154,15559,0
2006-05-15,10.154,10.218,10.145,10.19,10333,0
2006-05-16,10.145,10.273,10.099,10.19,16850,0
2006-05-17,10.145,10.163,10.117,10.126,18688,0
2006-05-18,10.117,10.356,10.117,10.19,26245,0
2006-05-19,10.172,10.19,10.145,10.145,16772,0
2006-05-22,10.154,10.291,10.145,10.19,11464,0
2006-05-23,10.163,10.255,10.099,10.135,27549,0
2006-05-24,10.172,10.209,10.108,10.108,22388,0
2006-05-25,10.163,10.264,10.145,10.19,18059,0
2006-05-26,10.19,10.448,10.19,10.328,18004,0
2006-05-30,10.328,10.723,10.301,10.448,18404,0
2006-05-31,10.328,10.659,10.328,10.64,10040,0
2006-06-01,10.567,11.09,10.264,11.017,33110,0
2006-06-02,11.017,11.173,10.76,10.943,14868,0
2006-06-05,10.787,10.989,10.741,10.806,8824,0
2006-06-06,10.824,10.989,10.824,10.989,19133,0
2006-06-07,10.741,10.962,10.741,10.741,13189,0
2006-06-08,10.613,10.778,10.594,10.649,15102,0
2006-06-09,10.631,10.769,10.558,10.695,24398,0
2006-06-12,10.668,10.705,10.346,10.383,25708,0
2006-06-13,10.337,10.466,10.273,10.301,16558,0
2006-06-14,10.411,10.411,10.062,10.089,20122,0
2006-06-15,10.19,10.906,10.135,10.87,25372,0
2006-06-16,10.723,11.026,10.576,10.769,23846,0
2006-06-19,10.76,10.833,10.732,10.732,4717,0
2006-06-20,10.787,10.888,10.604,10.604,13836,0
2006-06-21,10.558,10.833,10.558,10.806,8626,0
2006-06-22,10.824,10.962,10.649,10.741,18621,0
2006-06-23,10.751,10.925,10.604,10.741,43555,0
2006-06-26,10.512,11.338,10.512,10.851,129753,0
2006-06-27,11.081,11.109,10.044,10.145,89936,0
2006-06-28,10.282,10.337,10.218,10.282,6244,0
2006-06-29,10.218,10.328,10.218,10.282,15019,0
2006-06-30,10.236,10.319,10.181,10.181,14530,0
2006-07-03,10.255,10.255,9.97,10.099,26258,0
2006-07-05,10.099,10.282,10.007,10.145,20068,0
2006-07-06,10.145,10.145,9.823,9.943,20091,0
2006-07-07,9.906,9.906,9.539,9.722,25816,0
2006-07-10,9.686,9.814,9.686,9.75,6208,0
2006-07-11,9.777,9.796,9.722,9.796,7348,0
2006-07-12,9.823,10.346,9.823,10.108,18115,0
2006-07-13,10.053,10.291,9.961,9.961,19354,0
2006-07-14,10.062,10.062,9.823,9.832,3813,0
2006-07-17,9.924,10.135,9.878,9.989,6529,0
2006-07-18,10.007,10.099,9.805,9.961,11047,0
2006-07-19,9.933,10.117,9.741,9.741,30268,0
2006-07-20,9.897,9.97,9.842,9.842,2941,0
2006-07-21,9.915,9.915,9.594,9.594,8284,0
2006-07-24,9.64,9.722,9.456,9.456,17462,0
2006-07-25,9.502,9.548,9.1806,9.2908,14457,0
2006-07-26,9.2815,9.3275,9.1806,9.1989,14262,0
2006-07-27,9.1806,9.2081,9.1071,9.1071,3253,0
2006-07-28,9.1071,9.153,9.0429,9.1254,7196,0
2006-07-31,9.0795,9.0888,8.5471,8.8042,18430,0
2006-08-01,8.8593,8.9419,8.7858,8.7858,14719,0
2006-08-02,8.8867,9.1806,8.7674,9.153,11329,0
2006-08-03,9.153,10.053,9.153,9.915,22529,0
2006-08-04,9.897,10.567,8.997,9.704,79316,0
2006-08-07,9.64,9.686,9.0153,9.0153,16594,0
2006-08-08,9.0979,9.0979,8.2625,8.3818,43660,0
2006-08-09,8.3543,8.6114,8.3543,8.3911,9010,0
2006-08-10,8.4644,8.5471,8.3176,8.3176,11437,0
2006-08-11,8.4002,8.4094,8.2533,8.2625,10861,0
2006-08-14,8.3267,8.4002,8.134,8.1524,28198,0
2006-08-15,8.1982,8.3452,7.5097,7.6106,38470,0
2006-08-16,7.73,7.9962,7.73,7.8493,62796,0
2006-08-17,7.8493,8.1891,7.8493,7.9503,19868,0
2006-08-18,7.987,7.987,7.5464,7.5647,46470,0
2006-08-21,7.6106,7.6199,6.8855,7.3352,119391,0
2006-08-22,7.2618,7.3996,7.0232,7.2986,57642,0
2006-08-23,7.3536,8.1615,7.2986,7.6566,195017,0
2006-08-24,7.73,7.9411,7.6199,7.8218,52684,0
2006-08-25,7.8585,7.9503,7.6291,7.8218,22068,0
2006-08-28,7.8034,7.987,7.8034,7.9779,17949,0
2006-08-29,8.1891,8.9052,8.0329,8.3543,165541,0
2006-08-30,8.3267,8.3818,7.9962,8.3543,24000,0
2006-08-31,8.4185,8.5288,8.1065,8.4094,26250,0
2006-09-01,8.4461,8.492,8.3818,8.4185,7495,0
2006-09-05,8.4185,8.8593,8.4185,8.8501,38695,0
2006-09-06,8.7674,8.8684,8.694,8.7124,25085,0
2006-09-07,8.7215,9.0795,8.7215,8.997,25941,0
2006-09-08,9.0337,9.0337,8.6756,8.7124,20184,0
2006-09-11,8.7031,8.7949,8.6388,8.6481,38957,0
2006-09-12,8.694,8.8317,8.6756,8.6756,8579,0
2006-09-13,8.6756,8.8684,8.6756,8.7949,13232,0
2006-09-14,8.8684,8.8684,8.6572,8.6665,15480,0
2006-09-15,8.6481,8.8776,8.6481,8.6665,10957,0
2006-09-18,8.694,8.8225,8.5655,8.7307,21006,0
2006-09-19,8.8134,8.8225,8.6665,8.7124,10781,0
2006-09-20,8.8317,9.0244,8.7674,8.7858,18106,0
2006-09-21,8.997,9.0429,8.8684,8.9879,4945,0
2006-09-22,8.9879,8.9879,8.7949,8.8684,4819,0
2006-09-25,8.7858,9.0061,8.7858,8.9785,2669,0
2006-09-26,8.896,9.0244,8.6756,8.8042,16765,0
2006-09-27,8.7215,9.0704,8.7215,9.0429,21755,0
2006-09-28,9.052,9.961,9.052,9.52,117820,0
2006-09-29,9.621,9.768,9.3183,9.3458,23735,0
2006-10-02,9.2999,9.3734,8.5655,8.997,27069,0
2006-10-03,9.759,9.759,9.1254,9.1713,28872,0
2006-10-04,9.2356,9.3917,9.2265,9.3183,13834,0
2006-10-05,9.4285,9.731,9.4101,9.64,15740,0
2006-10-06,9.722,9.741,9.3917,9.3917,6716,0
2006-10-09,9.4467,9.704,9.4193,9.557,13048,0
2006-10-10,9.52,9.676,9.52,9.557,10899,0
2006-10-11,9.456,9.566,9.2724,9.4285,7122,0
2006-10-12,9.3642,9.4467,9.2724,9.2724,6693,0
2006-10-13,9.2724,9.2724,8.4002,8.9511,31645,0
2006-10-16,8.9419,9.1254,8.9052,8.9602,7327,0
2006-10-17,8.9602,8.9785,8.5379,8.7307,40871,0
2006-10-18,8.492,8.7124,8.492,8.6114,26932,0
2006-10-19,8.7124,8.7124,8.5655,8.694,9408,0
2006-10-20,8.694,8.9785,8.694,8.7949,14188,0
2006-10-23,8.7124,8.9602,8.7124,8.8867,11447,0
2006-10-24,8.8042,9.0429,8.8042,8.9785,11395,0
2006-10-25,8.9143,9.0153,8.8867,8.8867,4034,0
2006-10-26,8.9143,8.9511,8.7215,8.8134,9851,0
2006-10-27,8.6756,9.0704,8.6572,8.8684,22415,0
2006-10-30,8.9511,9.1254,8.8776,9.0429,6471,0
2006-10-31,9.1347,9.1438,8.8684,8.9052,15935,0
2006-11-01,8.997,8.997,8.7674,8.8134,6045,0
2006-11-02,8.8317,8.9419,8.6388,8.7031,20400,0
2006-11-03,8.7399,8.7674,8.694,8.7031,12009,0
2006-11-06,8.7674,8.9879,8.7215,8.8501,16829,0
2006-11-07,8.8225,9.2631,8.8225,9.1806,15695,0
2006-11-08,9.1989,9.1989,9.0244,9.0888,9204,0
2006-11-09,9.0795,9.0888,8.8593,8.9879,24537,0
2006-11-10,8.492,9.3642,7.9688,8.0973,336211,0
2006-11-13,8.2441,8.2625,8.0055,8.0788,30949,0
2006-11-14,8.0788,8.2533,8.0788,8.2533,21960,0
2006-11-15,8.2625,8.3911,8.0788,8.1247,31852,0
2006-11-16,8.0973,8.1799,7.877,7.9688,30559,0
2006-11-17,7.9962,8.0147,7.8034,7.8585,26612,0
2006-11-20,7.8311,8.0238,7.8218,7.8585,22738,0
2006-11-21,7.8126,7.987,7.8126,7.9044,20384,0
2006-11-22,7.8952,8.2441,7.8952,8.2166,53846,0
2006-11-24,8.0606,8.1707,8.0606,8.1524,2724,0
2006-11-27,8.2258,8.2441,8.134,8.1432,27015,0
2006-11-28,8.1799,8.2441,8.1247,8.1982,10739,0
2006-11-29,8.1247,8.4002,8.1247,8.3267,60163,0
2006-11-30,8.3084,8.492,8.3084,8.4094,14842,0
2006-12-01,8.492,8.5563,8.4094,8.4278,16481,0
2006-12-04,8.4461,8.593,8.3911,8.4829,19101,0
2006-12-05,8.6481,8.6481,8.4094,8.5196,19497,0
2006-12-06,8.4002,8.5379,8.4002,8.5379,15413,0
2006-12-07,8.5012,8.5012,7.8493,8.3452,16622,0
2006-12-08,8.2717,8.3911,8.2625,8.3543,6710,0
2006-12-11,8.1615,8.3176,8.1615,8.2625,30468,0
2006-12-12,8.2258,8.3543,8.134,8.2717,11300,0
2006-12-13,8.29,8.3267,8.1432,8.29,18623,0
2006-12-14,8.2441,8.3359,8.1891,8.2625,10909,0
2006-12-15,8.1615,8.3359,8.1615,8.1799,18019,0
2006-12-18,8.1982,8.3084,8.1707,8.2625,16237,0
2006-12-19,8.2258,8.2441,8.1247,8.1891,4107,0
2006-12-20,8.1247,8.2258,8.0788,8.0788,17656,0
2006-12-21,8.0422,8.1065,7.8493,8.0697,33145,0
2006-12-22,8.1707,8.2808,8.0788,8.1524,25471,0
2006-12-26,8.0147,8.1707,7.9503,8.1247,21139,0
2006-12-27,8.1065,8.1891,8.0697,8.0788,16847,0
2006-12-28,8.0973,8.1156,7.8952,7.9503,29580,0
2006-12-29,7.9044,8.134,7.9044,8.0788,39503,0
2007-01-03,8.1065,8.2074,8.1065,8.1065,9694,0
2007-01-04,8.1432,8.1707,8.0881,8.1615,4927,0
2007-01-05,8.1707,8.2166,8.0788,8.1707,4345,0
2007-01-08,8.0973,8.2074,8.0788,8.0788,12137,0
2007-01-09,8.1065,8.2166,8.0055,8.0881,30690,0
2007-01-10,8.0881,8.1707,8.0788,8.0973,6808,0
2007-01-11,8.0881,8.1707,8.0881,8.1432,4303,0
2007-01-12,8.1707,8.1707,8.0697,8.1247,10382,0
2007-01-16,8.1982,8.5288,8.1891,8.2993,33826,0
2007-01-17,8.3543,8.3726,8.2258,8.2808,57073,0
2007-01-18,8.3084,8.3267,8.2258,8.2993,14266,0
2007-01-19,8.2625,8.2625,8.0422,8.1247,14083,0
2007-01-22,8.0514,8.2258,8.0514,8.1799,10124,0
2007-01-23,8.2349,8.2717,8.2166,8.2166,9211,0
2007-01-24,8.2808,8.2808,8.1707,8.1707,5754,0
2007-01-25,8.1247,8.1707,8.0788,8.0788,7742,0
2007-01-26,8.0973,8.1524,8.0514,8.0881,7952,0
2007-01-29,8.0788,8.1432,7.987,8.0788,11917,0
2007-01-30,8.0788,8.1156,7.987,7.9962,28170,0
2007-01-31,8.0514,8.2349,8.0514,8.1615,12908,0
2007-02-01,8.134,8.2074,8.134,8.2074,4836,0
2007-02-02,8.1799,8.2808,8.1799,8.2625,17586,0
2007-02-05,8.2993,8.2993,8.1524,8.2441,14902,0
2007-02-06,8.2533,8.3084,8.1982,8.2074,12749,0
2007-02-07,8.1707,8.5471,8.134,8.5379,20370,0
2007-02-08,8.3084,8.3084,7.2343,7.2986,181281,0
2007-02-09,7.3536,7.3811,7.2527,7.2893,40895,0
2007-02-12,7.2434,7.3169,7.0691,7.1057,78311,0
2007-02-13,7.1425,7.2159,7.0232,7.17,41556,0
2007-02-14,7.2343,7.2343,7.0691,7.0782,34095,0
2007-02-15,7.0506,7.2159,7.0232,7.1884,10064,0
2007-02-16,7.2068,7.2251,7.1516,7.1884,4603,0
2007-02-20,7.2159,7.2434,7.115,7.1333,8560,0
2007-02-21,7.115,7.2802,7.115,7.2802,21412,0
2007-02-22,7.1333,7.2434,7.1333,7.2434,15276,0
2007-02-23,7.2986,7.2986,7.1425,7.1516,27704,0
2007-02-26,7.2251,7.4087,7.2251,7.3445,25986,0
2007-02-27,7.3445,7.3445,7.1975,7.2251,22105,0
2007-02-28,7.2068,7.2527,7.115,7.17,23258,0
2007-03-01,7.115,7.1241,7.0598,7.1241,19478,0
2007-03-02,7.1975,7.2527,7.0874,7.115,18954,0
2007-03-05,7.1609,7.2343,7.0139,7.0691,16194,0
2007-03-06,7.2068,7.2068,7.0782,7.1057,14182,0
2007-03-07,7.0139,7.17,7.0139,7.0232,15707,0
2007-03-08,7.0506,7.1425,7.0506,7.115,12731,0
2007-03-09,7.0965,7.1975,7.0965,7.0965,11241,0
2007-03-12,7.0874,7.1333,7.0874,7.1333,3104,0
2007-03-13,7.1241,7.1241,6.9038,6.9129,21655,0
2007-03-14,7.2159,7.2251,7.1057,7.1609,32040,0
2007-03-15,7.1792,7.2434,7.17,7.2434,26305,0
2007-03-16,7.1609,7.2711,7.1609,7.2527,19672,0
2007-03-19,7.1975,7.3261,7.1975,7.3261,15732,0
2007-03-20,7.2711,7.3352,7.2527,7.2711,9044,0
2007-03-21,7.2527,7.2893,7.2527,7.2711,11219,0
2007-03-22,7.2159,7.2893,7.1792,7.2527,21098,0
2007-03-23,7.2618,7.3077,7.1609,7.2893,9525,0
2007-03-26,7.2343,7.3628,7.2343,7.3169,12848,0
2007-03-27,7.3445,7.3811,7.2618,7.3077,14167,0
2007-03-28,7.1792,7.2893,7.17,7.2343,5228,0
2007-03-29,7.3169,7.3445,7.2802,7.2802,5097,0
2007-03-30,7.3352,7.3352,7.2527,7.3352,6290,0
2007-04-02,7.1975,7.3628,7.1975,7.3445,17537,0
2007-04-03,7.3169,7.3996,7.3169,7.3996,12470,0
2007-04-04,7.3445,7.4179,7.3445,7.4179,8241,0
2007-04-05,7.4179,7.4362,7.372,7.3811,13629,0
2007-04-09,7.3996,7.427,7.3903,7.4179,8066,0
2007-04-10,7.4362,7.4362,7.4179,7.427,11617,0
2007-04-11,7.4087,7.4362,7.3996,7.3996,6828,0
2007-04-12,7.4362,7.4362,7.4087,7.4362,9988,0
2007-04-13,7.4362,7.4362,7.3996,7.427,7765,0
2007-04-16,7.3996,7.3996,7.3536,7.3628,8947,0
2007-04-17,7.3445,7.4362,7.3445,7.427,10086,0
2007-04-18,7.4362,7.4362,7.3445,7.427,4901,0
2007-04-19,7.3536,7.4087,7.3445,7.3445,1797,0
2007-04-20,7.372,7.4087,7.3536,7.3628,4411,0
2007-04-23,7.3628,7.3996,7.3445,7.3903,5047,0
2007-04-24,7.3536,7.3996,7.3536,7.3996,3218,0
2007-04-25,7.3628,7.4179,7.2893,7.3261,7134,0
2007-04-26,7.3077,7.3445,7.2527,7.2802,6792,0
2007-04-27,7.2802,7.3445,7.2527,7.3445,7455,0
2007-04-30,7.3445,7.427,7.3261,7.4179,5545,0
2007-05-01,7.3445,7.372,7.3445,7.372,802,0
2007-05-02,7.372,7.372,7.3628,7.372,2182,0
2007-05-03,7.3536,7.4455,7.3536,7.4087,9713,0
2007-05-04,7.4087,7.4087,7.3445,7.3903,9956,0
2007-05-07,7.4362,7.4362,7.3077,7.3077,5152,0
2007-05-08,7.3169,7.4179,7.3169,7.3445,5261,0
2007-05-09,7.3445,7.3445,7.2343,7.3352,4469,0
2007-05-10,7.372,7.372,7.1884,7.1884,21682,0
2007-05-11,7.2068,7.2986,7.1792,7.2986,15116,0
2007-05-14,7.3352,7.3352,7.1792,7.1792,11048,0
2007-05-15,7.2068,7.2711,7.1425,7.2343,18925,0
2007-05-16,7.2434,7.2618,7.1609,7.1884,12468,0
2007-05-17,7.2434,7.2893,7.1792,7.1792,14430,0
2007-05-18,7.2343,7.2343,7.0691,7.1975,14387,0
2007-05-21,7.1609,7.3445,7.1609,7.2802,8941,0
2007-05-22,7.3077,7.3445,7.2527,7.2618,10386,0
2007-05-23,7.2893,7.574,7.2893,7.5281,42640,0
2007-05-24,7.5281,7.8034,7.5281,7.5464,39708,0
2007-05-25,7.574,7.73,7.5281,7.6382,27536,0
2007-05-29,7.6658,7.8034,7.6658,7.7575,13994,0
2007-05-30,7.7943,8.1524,7.7943,8.0606,21749,0
2007-05-31,8.0973,8.1156,8.0697,8.0697,4865,0
2007-06-01,8.0329,8.0329,7.8311,7.9962,12914,0
2007-06-04,7.9044,7.9044,7.7852,7.8218,11812,0
2007-06-05,7.8034,7.8677,7.5464,7.6291,15854,0
2007-06-06,7.5464,7.7575,7.4362,7.6015,13299,0
2007-06-07,7.7668,7.7668,7.5464,7.675,14182,0
2007-06-08,7.7209,7.7668,7.7117,7.73,5881,0
2007-06-11,7.7668,7.7668,7.6291,7.7392,7491,0
2007-06-12,7.6199,7.7575,7.6199,7.73,5097,0
2007-06-13,7.675,7.7668,7.3352,7.5373,18926,0
2007-06-14,9.0061,9.823,8.7399,9.676,724730,0
2007-06-15,9.731,10.025,9.4193,9.63,176816,0
2007-06-18,9.704,9.704,9.502,9.594,70911,0
2007-06-19,9.4193,10.374,9.4193,10.236,195906,0
2007-06-20,10.466,10.466,9.961,9.961,51905,0
2007-06-21,10.016,10.071,9.777,9.787,33735,0
2007-06-22,9.915,9.915,9.3826,9.4652,59044,0
2007-06-25,9.3183,9.4101,9.0429,9.052,47471,0
2007-06-26,9.1071,9.2724,8.8225,8.9419,61674,0
2007-06-27,8.997,9.0429,8.7674,8.8408,28214,0
2007-06-28,8.997,9.2724,8.8134,9.1989,33181,0
2007-06-29,9.3275,9.3642,9.0337,9.1897,19663,0
2007-07-02,9.1897,9.2724,9.0337,9.0337,15989,0
2007-07-03,9.0429,9.0429,8.7674,8.8593,28024,0
2007-07-05,8.8593,9.1347,8.8134,9.0244,28284,0
2007-07-06,9.1163,9.4467,9.0888,9.2908,22708,0
2007-07-09,9.2815,9.3367,9.0704,9.254,14103,0
2007-07-10,9.539,9.539,9.0061,9.1347,17630,0
2007-07-11,9.2081,9.3275,9.0704,9.1897,14188,0
2007-07-12,9.2724,9.2724,9.052,9.052,20325,0
2007-07-13,9.1254,9.667,8.9052,9.4376,32636,0
2007-07-16,9.456,9.548,9.2265,9.4008,21918,0
2007-07-17,9.3734,9.704,9.254,9.4285,13763,0
2007-07-18,9.4652,9.557,9.3367,9.456,5854,0
2007-07-19,9.3917,9.621,9.3917,9.566,16186,0
2007-07-20,9.3458,9.649,9.3458,9.621,10497,0
2007-07-23,9.309,9.777,9.2265,9.548,30722,0
2007-07-24,9.4008,9.75,9.3917,9.4376,12459,0
2007-07-25,9.575,9.575,9.2356,9.575,17710,0
2007-07-26,9.4285,9.63,9.1347,9.2265,41011,0
2007-07-27,9.575,9.575,9.1438,9.1438,8256,0
2007-07-30,9.2449,9.3275,8.9602,8.9602,24796,0
2007-07-31,9.0429,9.2631,8.9052,8.9143,15475,0
2007-08-01,8.9694,9.1806,8.9052,9.153,13169,0
2007-08-02,9.0888,9.1071,8.9785,9.052,6100,0
2007-08-03,8.9602,9.1163,8.7399,8.7766,17373,0
2007-08-06,8.7949,8.8408,8.7215,8.7215,22109,0
2007-08-07,8.749,8.8225,8.7215,8.8134,16716,0
2007-08-08,8.9419,8.9419,8.7215,8.749,40379,0
2007-08-09,8.8042,9.052,8.749,8.8134,22214,0
2007-08-10,8.7215,8.7307,7.4729,7.6474,152434,0
2007-08-13,8.2625,8.2808,7.6106,7.6658,52473,0
2007-08-14,7.9137,7.9137,7.2986,7.2986,41921,0
2007-08-15,7.3445,7.8402,7.3445,7.5556,12494,0
2007-08-16,7.3903,7.6015,7.3903,7.4546,32600,0
2007-08-17,7.5281,7.675,7.4179,7.4821,15666,0
2007-08-20,7.3903,8.0606,7.3903,7.8126,60341,0
2007-08-21,7.9137,7.9137,7.7392,7.7852,12962,0
2007-08-22,7.8952,8.0147,7.7025,7.932,19171,0
2007-08-23,8.2625,8.4461,8.0238,8.0606,35567,0
2007-08-24,8.2533,8.3267,8.1891,8.1891,6753,0
2007-08-27,8.1432,8.4002,8.1432,8.3635,8994,0
2007-08-28,8.492,8.492,8.2808,8.3176,11126,0
2007-08-29,8.4094,8.5379,8.4094,8.5379,7189,0
2007-08-30,8.3911,8.6481,8.3911,8.4094,4030,0
2007-08-31,8.4461,8.6572,8.4461,8.6022,4676,0
2007-09-04,8.6848,8.7215,8.5747,8.5838,17970,0
2007-09-05,8.6022,8.6022,8.3543,8.4644,11671,0
2007-09-06,8.3084,8.5012,8.2808,8.5012,13200,0
2007-09-07,8.3818,8.6022,8.3726,8.593,18414,0
2007-09-10,8.5379,8.5563,8.1524,8.2349,16778,0
2007-09-11,8.3267,8.3818,8.2258,8.3084,21858,0
2007-09-12,8.2441,8.4737,8.2441,8.4737,20442,0
2007-09-13,8.4829,8.4829,8.2258,8.4461,7516,0
2007-09-14,8.3267,8.4185,8.2533,8.3359,11328,0
2007-09-17,8.2808,8.437,8.1615,8.4002,16209,0
2007-09-18,8.4461,8.5655,8.2808,8.492,12745,0
2007-09-19,8.4644,8.6481,8.3543,8.6481,5501,0
2007-09-20,8.3726,8.896,8.3726,8.8042,5767,0
2007-09-21,8.9326,9.1347,8.3635,8.5747,54038,0
2007-09-24,8.6665,8.7583,8.5379,8.7583,10096,0
2007-09-25,8.9879,8.9879,8.7674,8.9235,12171,0
2007-09-26,8.8501,8.9235,8.8134,8.9235,871,0
2007-09-27,9.0429,9.2172,8.8776,9.1989,9476,0
2007-09-28,9.1254,9.4101,9.0244,9.4101,8573,0
2007-10-01,9.4193,9.4193,9.254,9.3458,11142,0
2007-10-02,9.153,9.4926,8.7583,9.1989,16890,0
2007-10-03,8.8684,9.3917,8.8134,8.9052,24652,0
2007-10-04,9.0612,9.1163,8.7215,8.7215,6317,0
2007-10-05,8.7399,8.9511,8.7399,8.8134,4207,0
2007-10-08,9.0429,9.63,9.0429,9.2356,23802,0
2007-10-09,9.2724,9.4101,9.0979,9.2724,31811,0
2007-10-10,9.2724,9.4008,9.1713,9.2356,16108,0
2007-10-11,9.1989,9.3826,9.1071,9.153,12349,0
2007-10-12,9.3549,9.3549,9.1254,9.1254,8387,0
2007-10-15,9.0888,9.2172,8.997,9.052,18632,0
2007-10-16,9.1347,9.2265,9.1347,9.2265,15362,0
2007-10-17,9.2356,9.2356,9.0888,9.2172,14108,0
2007-10-18,9.1071,9.2908,9.1071,9.1806,5000,0
2007-10-19,9.1806,9.2172,9.0244,9.0429,6002,0
2007-10-22,9.3917,9.3917,8.997,9.052,9368,0
2007-10-23,9.052,9.1897,9.0244,9.0888,13725,0
2007-10-24,9.1347,9.1347,8.8042,8.9419,8170,0
2007-10-25,8.9326,9.1347,8.9052,8.997,14960,0
2007-10-26,9.1163,9.2172,8.9052,9.0888,10784,0
2007-10-29,9.1989,9.1989,8.9879,9.0337,8588,0
2007-10-30,9.0429,9.0795,9.0337,9.0337,5768,0
2007-10-31,8.997,9.1438,8.9602,8.9785,8497,0
2007-11-01,9.0244,9.1622,8.9785,9.0337,12091,0
2007-11-02,8.997,9.1347,8.9785,9.0244,13658,0
2007-11-05,9.1347,9.1897,9.0429,9.0429,16013,0
2007-11-06,9.0337,9.1897,9.0337,9.153,4684,0
2007-11-07,9.1806,9.1806,9.0429,9.052,8812,0
2007-11-08,9.1713,9.2265,8.9602,9.0337,11615,0
2007-11-09,8.8042,8.8134,7.7025,8.6481,54184,0
2007-11-12,8.7215,8.9785,8.7031,8.9052,9368,0
2007-11-13,8.9235,9.0429,8.9052,8.9235,10162,0
2007-11-14,8.1156,8.9052,7.9137,8.8317,15517,0
2007-11-15,8.7583,8.7674,8.5288,8.5379,12973,0
2007-11-16,8.6206,8.6297,8.2258,8.4553,23528,0
2007-11-19,8.4737,8.6481,8.4002,8.4002,7085,0
2007-11-20,8.6297,8.6665,8.3543,8.3543,11902,0
2007-11-21,8.3267,8.5655,8.0329,8.2441,19154,0
2007-11-23,8.2533,8.6665,8.2533,8.5563,12248,0
2007-11-26,8.3818,8.5103,8.0329,8.2625,16032,0
2007-11-27,8.2625,8.5012,8.2625,8.3818,6360,0
2007-11-28,8.3084,8.437,8.2349,8.2349,16745,0
2007-11-29,8.4094,8.7124,8.3084,8.3084,10713,0
2007-11-30,8.2074,8.7031,8.1799,8.3359,14378,0
2007-12-03,8.492,8.6756,8.4002,8.5012,11863,0
2007-12-04,8.5196,8.5196,8.3635,8.3635,8091,0
2007-12-05,8.5196,8.6022,8.1247,8.2074,18780,0
2007-12-06,8.437,8.6848,8.1707,8.6848,27202,0
2007-12-07,8.7674,8.7674,8.4185,8.4185,14869,0
2007-12-10,8.7215,8.7399,8.2349,8.6756,21023,0
2007-12-11,8.7215,8.7583,8.492,8.5196,10582,0
2007-12-12,8.6297,8.7949,8.4461,8.6297,18161,0
2007-12-13,8.593,8.6665,8.3726,8.5838,12867,0
2007-12-14,8.7031,8.7031,8.29,8.4278,19286,0
2007-12-17,8.3084,8.492,8.3084,8.492,1416,0
2007-12-18,8.2993,8.7124,8.1891,8.5655,17898,0
2007-12-19,8.2717,8.6848,8.1891,8.4002,11189,0
2007-12-20,8.4002,8.4094,8.0422,8.3543,20075,0
2007-12-21,8.5838,8.5838,8.0788,8.2166,19849,0
2007-12-24,8.2625,8.2625,8.0422,8.1065,5065,0
2007-12-26,8.1065,8.2533,8.0329,8.2441,8941,0
2007-12-27,8.0881,8.2349,8.0238,8.2074,13673,0
2007-12-28,8.0973,8.6297,8.0881,8.1524,11905,0
2007-12-31,8.0329,8.5838,8.0329,8.3084,33295,0
2008-01-02,8.0881,8.3084,8.0881,8.1891,5717,0
2008-01-03,8.3084,8.5471,8.1247,8.3543,10414,0
2008-01-04,7.3903,8.4002,7.3903,8.2166,13304,0
2008-01-07,8.2441,8.5655,8.0973,8.1065,16323,0
2008-01-08,8.1891,8.1891,8.0973,8.1156,8370,0
2008-01-09,8.1432,8.5471,7.8311,7.9503,26897,0
2008-01-10,7.9596,8.0329,7.8952,7.987,17373,0
2008-01-11,7.9503,8.437,7.9411,8.1707,24876,0
2008-01-14,8.1707,8.4094,8.1707,8.2166,17892,0
2008-01-15,8.0881,8.3359,8.0881,8.1247,9605,0
2008-01-16,8.1065,8.3543,8.1065,8.2166,26389,0
2008-01-17,8.1156,8.29,8.0788,8.0973,9368,0
2008-01-18,8.2074,8.2258,7.9411,8.1156,8041,0
2008-01-22,7.8493,7.9688,7.8034,7.8952,14112,0
2008-01-23,7.8218,8.2258,7.8218,8.1524,16536,0
2008-01-24,8.2533,8.492,8.134,8.29,15632,0
2008-01-25,8.3543,8.5196,8.3543,8.492,8720,0
2008-01-28,8.4094,8.5288,8.3635,8.437,9413,0
2008-01-29,8.492,8.5563,8.4002,8.5563,8214,0
2008-01-30,8.6297,8.6756,8.5196,8.6756,3846,0
2008-01-31,8.6665,8.8867,8.6665,8.8042,23298,0
2008-02-01,10.567,10.649,9.2265,9.557,305646,0
2008-02-04,9.832,10.236,9.832,10.227,63806,0
2008-02-05,10.282,10.282,9.686,9.943,34066,0
2008-02-06,10.089,10.236,9.658,10.227,55859,0
2008-02-07,9.998,10.392,9.888,10.282,76759,0
2008-02-08,10.383,10.558,10.301,10.374,58506,0
2008-02-11,10.484,10.604,10.319,10.594,50053,0
2008-02-12,10.604,10.778,10.567,10.732,42713,0
2008-02-13,10.677,10.98,10.613,10.962,54894,0
2008-02-14,11.017,11.237,10.668,10.998,73721,0
2008-02-15,10.962,10.962,10.484,10.925,29188,0
2008-02-19,11.017,11.072,10.796,10.943,53926,0
2008-02-20,10.952,11.329,10.906,11.329,29405,0
2008-02-21,11.338,11.338,10.851,11.044,38225,0
2008-02-22,11.246,11.32,10.512,10.686,36244,0
2008-02-25,10.833,10.87,10.558,10.659,14114,0
2008-02-26,10.851,10.851,10.549,10.677,9578,0
2008-02-27,10.493,10.787,10.291,10.539,38982,0
2008-02-28,10.558,10.714,10.301,10.631,37527,0
2008-02-29,10.475,10.741,10.291,10.53,17025,0
2008-03-03,10.576,10.906,10.31,10.787,28687,0
2008-03-04,10.631,10.787,10.42,10.787,16962,0
2008-03-05,10.897,10.897,10.19,10.604,13393,0
2008-03-06,10.558,10.751,10.328,10.365,15625,0
2008-03-07,10.282,10.282,9.933,10.034,16955,0
2008-03-10,9.979,9.998,9.0612,9.2356,49651,0
2008-03-11,9.502,9.566,8.593,9.1622,71521,0
2008-03-12,9.1806,9.621,9.0979,9.1071,18367,0
2008-03-13,8.8408,9.502,8.6481,8.7766,83010,0
2008-03-14,8.7674,8.9694,8.6848,8.7583,15420,0
2008-03-17,8.5103,8.6114,8.0329,8.2349,50154,0
2008-03-18,8.1982,8.5196,8.0329,8.134,30545,0
2008-03-19,8.2258,8.5838,8.1615,8.2258,26211,0
2008-03-20,8.3176,8.3176,8.0788,8.1065,24346,0
2008-03-24,8.2808,8.6388,8.1065,8.492,64585,0
2008-03-25,8.5838,8.8501,8.5838,8.7307,10442,0
2008-03-26,8.5838,9.0429,7.987,8.9602,14309,0
2008-03-27,9.0429,9.0429,8.9143,9.0061,5572,0
2008-03-28,9.1347,9.1347,8.5838,8.6114,14150,0
2008-03-31,8.749,9.0979,8.6481,8.8225,12117,0
2008-04-01,8.9879,9.0704,8.8776,9.0429,11689,0
2008-04-02,9.0795,9.0888,8.7307,9.0704,5960,0
2008-04-03,8.8776,9.0429,8.6297,8.7674,16803,0
2008-04-04,8.9143,9.0888,8.8134,8.997,20602,0
2008-04-07,8.997,9.0888,8.8317,8.8317,25486,0
2008-04-08,8.8867,9.0704,8.8867,8.997,10411,0
2008-04-09,8.9511,8.997,8.7307,8.9052,13318,0
2008-04-10,8.997,8.997,8.7031,8.7766,11787,0
2008-04-11,8.8225,8.997,8.7215,8.8867,11885,0
2008-04-14,8.8317,8.8867,8.6756,8.7766,14933,0
2008-04-15,8.8408,8.9879,8.7307,8.7674,7166,0
2008-04-16,8.7674,8.9052,8.7031,8.7399,25915,0
2008-04-17,8.7949,8.8593,8.5471,8.7399,9865,0
2008-04-18,8.8134,8.8134,8.5379,8.5838,20627,0
2008-04-21,8.5838,8.6848,8.492,8.5838,10843,0
2008-04-22,8.6481,8.8867,8.5196,8.8317,15155,0
2008-04-23,8.7583,8.8501,8.5379,8.8317,20252,0
2008-04-24,8.8408,8.8408,8.2808,8.6206,26126,0
2008-04-25,8.7949,8.8593,8.4278,8.5563,2941,0
2008-04-28,8.4553,8.6297,8.4553,8.5563,8240,0
2008-04-29,8.4461,8.6848,8.4461,8.5103,19660,0
2008-04-30,8.5012,8.7583,8.4644,8.7215,6227,0
2008-05-01,8.6297,8.749,8.5655,8.7031,5335,0
2008-05-02,8.5838,8.6388,8.4644,8.5379,8452,0
2008-05-05,8.4644,8.4644,8.2717,8.4278,16566,0
2008-05-06,8.492,8.6206,8.3084,8.5012,19786,0
2008-05-07,8.5471,8.5655,8.3635,8.4461,7408,0
2008-05-08,8.4461,8.5288,8.3726,8.5288,10119,0
2008-05-09,8.4185,8.4644,8.2166,8.3084,20001,0
2008-05-12,8.3084,8.5563,8.2441,8.5196,13053,0
2008-05-13,8.5655,8.6114,8.5196,8.593,12454,0
2008-05-14,8.6297,8.6297,8.3176,8.3452,14802,0
2008-05-15,8.3084,8.5288,8.3084,8.4094,23258,0
2008-05-16,8.4461,8.4461,8.1156,8.1982,27639,0
2008-05-19,8.1799,8.2625,7.9411,8.1615,42416,0
2008-05-20,8.2166,8.5379,8.2166,8.4185,24299,0
2008-05-21,8.5012,8.5196,8.0788,8.2166,55801,0
2008-05-22,8.29,8.3911,8.29,8.3267,4792,0
2008-05-23,8.1982,8.3359,8.1799,8.29,12370,0
2008-05-27,8.4002,8.4002,8.1615,8.1615,22939,0
2008-05-28,8.2258,8.4644,8.2258,8.4644,19444,0
2008-05-29,8.4553,8.4553,8.3084,8.3726,9484,0
2008-05-30,8.4461,8.4644,8.3911,8.437,20945,0
2008-06-02,8.437,8.437,8.1156,8.2993,25532,0
2008-06-03,8.2258,8.437,8.0973,8.437,8453,0
2008-06-04,8.2625,8.3359,8.0329,8.1707,28663,0
2008-06-05,8.2166,8.7215,8.2166,8.7215,18904,0
2008-06-06,8.7215,8.7766,8.4185,8.7215,19566,0
2008-06-09,8.7674,8.7674,8.4002,8.6848,11982,0
2008-06-10,8.6665,8.6756,8.5103,8.5288,1416,0
2008-06-11,8.7124,8.7215,8.5471,8.6481,11330,0
2008-06-12,10.099,10.567,9.0429,9.502,296432,0
2008-06-13,9.4008,9.731,9.3642,9.667,43554,0
2008-06-16,9.713,10.328,9.64,10.282,44669,0
2008-06-17,9.704,10.31,9.704,10.034,24296,0
2008-06-18,9.805,9.888,9.64,9.64,15580,0
2008-06-19,9.777,9.777,9.2815,9.548,11539,0
2008-06-20,9.603,9.823,9.557,9.741,17323,0
2008-06-23,9.667,9.915,9.603,9.649,28933,0
2008-06-24,9.621,9.704,9.502,9.621,7162,0
2008-06-25,9.704,9.869,9.4101,9.4926,15926,0
2008-06-26,9.612,9.612,9.1071,9.3367,13626,0
2008-06-27,9.3642,9.3642,9.0888,9.2081,10183,0
2008-06-30,9.0979,9.3917,8.997,9.2172,9737,0
2008-07-01,9.0704,9.3183,8.8408,9.309,22048,0
2008-07-02,9.4101,9.4467,8.9235,9.0704,20422,0
2008-07-03,8.9326,9.2265,8.9326,9.1622,6535,0
2008-07-07,9.1806,9.3826,8.8867,8.9511,22797,0
2008-07-08,8.997,9.0429,8.9511,9.0337,2298,0
2008-07-09,8.9602,9.3826,8.9511,8.9694,21350,0
2008-07-10,8.9511,9.3826,8.8593,9.1806,16013,0
2008-07-11,9.0888,9.2999,9.0888,9.2265,3595,0
2008-07-14,9.1897,9.1897,9.0979,9.1254,5610,0
2008-07-15,9.1622,9.1622,8.9143,8.9511,4957,0
2008-07-16,8.8684,9.768,8.8684,9.704,25738,0
2008-07-17,9.63,9.64,9.0337,9.502,13432,0
2008-07-18,9.603,9.621,9.2724,9.3458,4248,0
2008-07-21,9.254,9.548,9.1713,9.1713,4497,0
2008-07-22,9.594,9.64,9.1897,9.3183,9921,0
2008-07-23,9.3549,9.823,9.309,9.823,28756,0
2008-07-24,9.777,9.777,9.502,9.575,10713,0
2008-07-25,9.502,9.777,9.2999,9.4193,24670,0
2008-07-28,9.4926,9.64,9.4376,9.621,23643,0
2008-07-29,9.777,9.777,9.4193,9.557,7570,0
2008-07-30,9.4008,9.575,9.3275,9.502,5735,0
2008-07-31,9.585,9.585,8.8593,9.3183,6813,0
2008-08-01,9.2081,9.52,9.1347,9.1713,10315,0
2008-08-04,9.1438,9.548,9.1438,9.4008,14052,0
2008-08-05,9.3367,9.64,9.1622,9.4835,21572,0
2008-08-06,9.3275,9.888,9.2265,9.722,32462,0
2008-08-07,9.731,9.731,9.2449,9.594,7162,0
2008-08-08,9.4467,10.42,9.4193,10.31,57063,0
2008-08-11,10.163,10.493,10.126,10.126,36006,0
2008-08-12,11.035,11.457,10.2,11.109,139367,0
2008-08-13,11.044,11.044,10.301,10.383,31675,0
2008-08-14,10.493,10.879,10.374,10.402,20186,0
2008-08-15,10.558,10.594,9.952,10.227,45840,0
2008-08-18,10.429,10.539,10.007,10.236,15001,0
2008-08-19,10.016,10.402,9.759,9.989,31534,0
2008-08-20,10.227,10.264,10.099,10.126,22471,0
2008-08-21,10.117,10.319,10.016,10.246,20653,0
2008-08-22,10.319,10.659,10.135,10.457,29478,0
2008-08-25,10.457,10.604,10.163,10.31,12744,0
2008-08-26,10.383,10.741,10.053,10.209,16510,0
2008-08-27,10.108,10.475,10.053,10.282,13264,0
2008-08-28,10.42,10.438,10.108,10.328,10449,0
2008-08-29,10.328,10.466,10.236,10.411,9706,0
2008-09-02,10.594,10.888,10.493,10.604,17345,0
2008-09-03,10.631,10.686,10.356,10.356,6858,0
2008-09-04,10.402,10.42,10.062,10.062,13649,0
2008-09-05,10.337,10.337,9.777,9.906,9124,0
2008-09-08,10.117,10.145,9.906,9.906,5586,0
2008-09-09,9.933,10.071,9.695,9.695,15655,0
2008-09-10,9.649,9.869,9.456,9.768,24453,0
2008-09-11,9.64,9.731,9.3183,9.594,19074,0
2008-09-12,9.4193,9.704,9.1897,9.63,11944,0
2008-09-15,9.695,9.695,9.4101,9.539,9913,0
2008-09-16,9.2815,9.585,9.2724,9.4101,23120,0
2008-09-17,9.539,9.585,9.2815,9.3458,19097,0
2008-09-18,9.456,9.585,8.9602,9.2265,33122,0
2008-09-19,9.2724,9.3458,8.9511,8.9511,20142,0
2008-09-22,8.997,9.2724,8.997,9.1163,5861,0
2008-09-23,9.2172,9.2172,8.9235,9.0153,7452,0
2008-09-24,8.8593,9.1347,8.8593,9.0888,5643,0
2008-09-25,9.0429,9.1806,9.0429,9.153,8545,0
2008-09-26,8.997,9.0888,8.9052,8.9143,11545,0
2008-09-29,8.8408,8.9511,8.7215,8.7215,12229,0
2008-09-30,8.7215,8.7674,8.2625,8.2625,14736,0
2008-10-01,8.5103,8.5838,8.0973,8.2441,18922,0
2008-10-02,8.3543,8.6756,8.0697,8.1707,6775,0
2008-10-03,8.3359,8.3452,7.4546,7.7209,11959,0
2008-10-06,7.73,7.7575,7.2068,7.4362,38011,0
2008-10-07,7.0874,7.5281,7.0874,7.2527,16237,0
2008-10-08,7.2068,7.2068,6.9497,7.0323,24544,0
2008-10-09,6.9773,7.0691,6.61,6.6559,25611,0
2008-10-10,6.5273,6.8395,6.4723,6.5732,12753,0
2008-10-13,6.5732,6.8855,6.5365,6.8762,17332,0
2008-10-14,6.9038,7.0415,6.9038,6.9314,39005,0
2008-10-15,7.0232,7.0232,6.8304,6.8855,7350,0
2008-10-16,6.812,7.0506,6.7936,6.9773,1964,0
2008-10-17,6.9221,7.0598,6.61,6.8855,7647,0
2008-10-20,6.8855,6.9773,6.8855,6.9773,6861,0
2008-10-21,6.9314,7.0506,6.8395,6.8946,13704,0
2008-10-22,6.8395,6.8855,6.7936,6.7936,14339,0
2008-10-23,6.7936,6.7936,6.7293,6.7661,1197,0
2008-10-24,6.711,6.711,6.5641,6.5916,13370,0
2008-10-27,6.5182,6.5824,6.4264,6.4723,14478,0
2008-10-28,6.61,7.3445,6.4173,7.3445,29544,0
2008-10-29,7.115,7.115,6.7018,6.867,9804,0
2008-10-30,7.1241,7.1884,6.8855,7.1884,28736,0
2008-10-31,7.7668,8.0329,7.0782,7.2711,123388,0
2008-11-03,7.3445,7.5281,7.2893,7.4729,17688,0
2008-11-04,7.3445,7.5281,7.2893,7.3445,9434,0
2008-11-05,7.4455,7.7117,7.4455,7.5281,17497,0
2008-11-06,7.5281,7.5281,7.2159,7.3169,23344,0
2008-11-07,7.2986,7.3445,7.2527,7.2618,5337,0
2008-11-10,7.3445,7.4638,7.1333,7.2159,8889,0
2008-11-11,7.0874,7.2986,6.9588,7.0691,19269,0
2008-11-12,7.1425,7.3352,6.9314,6.9314,5446,0
2008-11-13,6.9038,7.2251,6.9038,6.9773,3976,0
2008-11-14,6.9221,6.9221,6.6559,6.665,4590,0
2008-11-17,6.6375,6.7845,6.5365,6.6191,2724,0
2008-11-18,6.5641,6.6559,6.4264,6.5365,23528,0
2008-11-19,6.4355,6.5091,6.2428,6.2428,7368,0
2008-11-20,6.1969,6.1969,5.747,5.9949,13474,0
2008-11-21,5.9858,6.0224,5.0768,5.1871,40002,0
2008-11-24,5.3982,5.3982,5.1412,5.1871,16829,0
2008-11-25,5.3064,5.3064,5.0953,5.1044,19265,0
2008-11-26,5.1503,5.545,5.1044,5.4991,22396,0
2008-11-28,5.5176,5.6277,5.5083,5.5818,1307,0
2008-12-01,5.3247,5.5083,5.2605,5.4349,15872,0
2008-12-02,5.5083,5.6277,5.2696,5.6001,13195,0
2008-12-03,5.5818,5.6094,5.4624,5.4624,13848,0
2008-12-04,5.4624,5.646,5.4624,5.4624,13071,0
2008-12-05,5.545,5.545,5.3706,5.389,9643,0
2008-12-08,5.2788,5.5083,5.2605,5.3614,13927,0
2008-12-09,5.3706,5.5083,5.3064,5.3064,15598,0
2008-12-10,5.4165,5.5359,5.3247,5.5359,11274,0
2008-12-11,5.5909,5.6736,5.5909,5.6553,5411,0
2008-12-12,5.49,5.5635,5.4165,5.4165,12788,0
2008-12-15,5.6368,5.6368,5.4717,5.5176,12172,0
2008-12-16,5.5726,5.6185,5.5083,5.6001,5327,0
2008-12-17,5.6736,5.9123,5.6644,5.8939,14750,0
2008-12-18,5.8755,5.9123,5.6001,5.646,8278,0
2008-12-19,5.6644,5.747,5.6001,5.6001,8052,0
2008-12-22,5.6736,5.6828,5.5083,5.6828,20976,0
2008-12-23,5.7837,5.8755,5.6828,5.7378,4836,0
2008-12-24,5.6001,5.646,5.5083,5.6001,7323,0
2008-12-26,5.6001,5.6736,5.6001,5.6736,2863,0
2008-12-29,5.6736,5.6736,5.2972,5.5542,13706,0
2008-12-30,5.5083,5.5083,4.8932,5.1778,43614,0
2008-12-31,5.233,5.4165,5.1412,5.389,19294,0
2009-01-02,5.7837,5.7837,5.5176,5.7378,19500,0
2009-01-05,5.7746,5.7746,5.545,5.646,14631,0
2009-01-06,5.6001,5.9491,5.5542,5.8664,24652,0
2009-01-07,5.7378,5.8755,5.6644,5.8664,12622,0
2009-01-08,5.7378,6.0591,5.7378,6.0591,21361,0
2009-01-09,5.9673,6.0132,5.8755,6.0132,2457,0
2009-01-12,5.8205,6.0132,5.8205,5.848,6853,0
2009-01-13,5.7654,5.8755,5.6919,5.8021,5930,0
2009-01-14,5.747,5.8205,5.5542,5.5635,5773,0
2009-01-15,5.6185,5.6644,5.6001,5.6001,4575,0
2009-01-20,5.3614,5.8388,5.2146,5.2146,18676,0
2009-01-21,5.4991,5.646,5.3431,5.6368,18119,0
2009-01-22,5.5083,5.5818,5.3247,5.3247,14696,0
2009-01-23,5.389,5.4532,5.2605,5.3523,15580,0
2009-01-26,5.3706,5.5818,5.3706,5.4258,42437,0
2009-01-27,5.4258,5.6919,5.1319,5.6828,36616,0
2009-01-28,5.5818,5.7287,5.49,5.7287,36956,0
2009-01-29,5.7378,5.8296,5.6828,5.8296,12513,0
2009-01-30,5.233,5.6828,5.233,5.4073,84535,0
2009-02-02,5.3614,5.4073,5.3247,5.3247,9394,0
2009-02-03,5.4258,5.5542,5.3798,5.4624,6208,0
2009-02-04,5.4624,5.4624,5.3155,5.3523,27698,0
2009-02-05,5.2788,5.4349,5.2053,5.4349,22209,0
2009-02-06,5.4624,5.7287,5.4165,5.7287,14675,0
2009-02-09,5.7378,5.7378,5.4991,5.7011,14575,0
2009-02-10,5.4808,5.5635,5.4532,5.5083,13913,0
2009-02-11,5.4441,5.5542,5.3247,5.4991,29954,0
2009-02-12,5.5542,5.6185,5.5542,5.5909,2767,0
2009-02-13,5.49,5.49,5.4717,5.4717,2391,0
2009-02-17,5.5083,5.6828,5.3155,5.3982,8228,0
2009-02-18,5.4808,5.4808,5.4258,5.4349,20206,0
2009-02-19,5.4258,5.4808,5.4258,5.4624,13427,0
2009-02-20,5.4624,5.4624,5.4258,5.4258,6317,0
2009-02-23,5.4441,5.5176,5.3431,5.3431,18892,0
2009-02-24,5.4349,5.5083,5.3982,5.4349,9051,0
2009-02-25,5.3798,5.4808,5.3706,5.4441,1812,0
2009-02-26,5.3431,5.4441,5.3431,5.4441,3800,0
2009-02-27,5.4349,5.4349,5.4349,5.4349,1035,0
2009-03-02,5.5083,5.646,5.4258,5.6277,5443,0
2009-03-03,5.5359,5.6828,5.3523,5.545,24068,0
2009-03-04,5.5083,5.5267,5.3431,5.3431,14492,0
2009-03-05,5.4991,5.4991,5.3064,5.3339,7358,0
2009-03-06,5.288,5.4991,5.2696,5.4991,3921,0
2009-03-09,5.3523,5.4349,5.2972,5.2972,1851,0
2009-03-10,5.4532,5.4991,5.3064,5.3431,3894,0
2009-03-11,5.6553,5.6553,5.4073,5.4073,2526,0
2009-03-12,5.5267,5.6001,5.2696,5.3706,5269,0
2009-03-13,5.4441,5.4441,5.3798,5.3798,1445,0
2009-03-16,5.3706,5.4441,5.3155,5.3982,8197,0
2009-03-17,5.4349,5.646,5.4258,5.5359,2069,0
2009-03-18,5.5267,5.6277,5.4349,5.5083,9869,0
2009-03-19,5.5083,5.5176,5.4258,5.4624,3461,0
2009-03-20,5.5359,5.6828,5.49,5.5818,3192,0
2009-03-23,5.5542,5.5542,5.4165,5.4165,5501,0
2009-03-24,5.3064,5.4165,5.2788,5.4165,2941,0
2009-03-25,5.4258,5.4349,5.3706,5.3798,4060,0
2009-03-26,5.4624,5.6828,5.3798,5.3798,8416,0
2009-03-27,5.4165,5.5267,5.288,5.4624,2505,0
2009-03-30,5.3339,5.4991,5.3247,5.4991,1197,0
2009-03-31,5.5359,5.5818,5.2512,5.2512,7696,0
2009-04-01,5.2605,5.5267,5.2605,5.3523,5555,0
2009-04-02,5.5267,5.6736,5.5083,5.5818,8810,0
2009-04-03,5.5083,5.6368,5.3339,5.4349,5409,0
2009-04-06,5.5542,5.8296,5.3706,5.3798,5719,0
2009-04-07,5.4073,5.4073,5.3247,5.3339,4727,0
2009-04-08,5.3431,5.646,5.3431,5.5359,3050,0
2009-04-09,5.5083,5.6919,5.4624,5.5542,6068,0
2009-04-13,5.5083,5.5083,5.3614,5.3798,15932,0
2009-04-14,5.4441,5.545,5.4165,5.4258,6165,0
2009-04-15,5.5083,5.8021,5.4717,5.8021,2045,0
2009-04-16,5.6553,5.7195,5.6001,5.7195,4419,0
2009-04-17,5.7837,5.9858,5.7837,5.9858,13979,0
2009-04-20,6.0132,6.0132,5.8573,5.9214,12058,0
2009-04-21,6.0132,6.0959,5.747,5.9765,5923,0
2009-04-22,6.0776,6.1969,6.0132,6.1877,12390,0
2009-04-23,6.3346,6.4723,6.1509,6.4723,18366,0
2009-04-24,6.5365,6.5365,5.9673,6.4814,7853,0
2009-04-27,6.3988,6.4999,6.2428,6.4999,5915,0
2009-04-28,6.4723,6.4999,6.2428,6.3714,16346,0
2009-04-29,6.2703,6.555,6.2703,6.3346,6587,0
2009-04-30,6.4447,6.5365,6.2703,6.5365,3244,0
2009-05-01,6.5365,6.5641,6.4264,6.5091,7398,0
2009-05-04,7.932,7.932,6.665,7.1609,46011,0
2009-05-05,7.1609,7.6841,6.7936,7.5281,17331,0
2009-05-06,7.3352,7.6291,7.1333,7.3261,14467,0
2009-05-07,7.5923,7.6658,7.372,7.5556,7989,0
2009-05-08,7.3996,7.3996,7.1609,7.1792,12875,0
2009-05-11,7.2893,7.4362,7.2893,7.4362,2813,0
2009-05-12,7.5464,7.6291,7.3445,7.3445,4076,0
2009-05-13,7.3445,7.3445,6.8855,6.9314,5268,0
2009-05-14,6.9314,6.9864,6.8946,6.9864,468,0
2009-05-15,7.0598,7.2893,7.0598,7.1241,577,0
2009-05-18,7.1609,7.2527,7.0691,7.2527,6540,0
2009-05-19,7.2527,7.2527,7.1609,7.1884,7828,0
2009-05-20,7.0691,7.5188,7.0691,7.3352,5828,0
2009-05-21,7.427,7.427,7.2618,7.3077,2285,0
2009-05-22,7.574,7.6658,7.574,7.6199,3486,0
2009-05-26,7.6658,8.0329,7.6658,7.7209,18071,0
2009-05-27,7.7943,8.2166,7.7943,7.8677,6554,0
2009-05-28,8.0422,8.0788,7.9411,8.0329,12884,0
2009-05-29,8.0422,8.2258,8.0238,8.1891,4719,0
2009-06-01,8.4278,8.896,8.3726,8.896,22644,0
2009-06-02,9.0888,9.0888,8.0881,8.4737,152320,0
2009-06-03,8.1707,8.2625,7.987,7.987,22738,0
2009-06-04,8.1432,8.2166,8.0329,8.1891,17576,0
2009-06-05,8.3635,8.3635,7.987,8.1982,14539,0
2009-06-08,8.3635,8.3911,8.1156,8.3911,13761,0
2009-06-09,8.4185,8.4185,8.0788,8.3267,11255,0
2009-06-10,8.3267,8.4002,7.9411,8.3911,27054,0
2009-06-11,8.3911,8.3911,8.1707,8.1891,8888,0
2009-06-12,8.2808,8.3359,8.1982,8.2441,13327,0
2009-06-15,8.2625,8.3267,8.2441,8.2717,12651,0
2009-06-16,8.29,8.3543,7.9596,7.9596,19631,0
2009-06-17,8.0055,8.2166,7.8126,7.8311,16212,0
2009-06-18,8.0147,8.1065,7.8952,7.8952,4843,0
2009-06-19,8.0329,8.0329,7.8311,7.8677,6478,0
2009-06-22,7.8952,7.8952,7.4455,7.5005,14600,0
2009-06-23,7.4179,7.4455,6.9221,7.0506,8954,0
2009-06-24,7.1609,7.4087,7.1425,7.1609,22629,0
2009-06-25,7.1975,7.4914,7.1241,7.1425,8985,0
2009-06-26,7.3077,7.8218,7.3077,7.8218,3274,0
2009-06-29,7.8861,7.8861,7.5464,7.6106,14703,0
2009-06-30,7.6291,7.6291,7.3445,7.5373,15318,0
2009-07-01,7.6291,7.6474,7.3536,7.427,4333,0
2009-07-02,7.3628,7.3903,7.1425,7.1425,7349,0
2009-07-06,7.1425,7.1609,7.1425,7.1609,3030,0
2009-07-07,7.1241,7.1425,6.9956,6.9956,7162,0
2009-07-08,7.0691,7.1333,6.9773,6.9956,4661,0
2009-07-09,6.9497,7.1333,6.9497,7.0965,2776,0
2009-07-10,7.1516,7.2986,7.1516,7.2986,2674,0
2009-07-13,7.3536,7.3536,7.0232,7.2068,5011,0
2009-07-14,7.3903,7.7117,7.372,7.7117,5301,0
2009-07-15,7.8402,8.7307,7.8034,7.8311,201418,0
2009-07-16,7.8952,8.2258,7.7025,7.7575,13454,0
2009-07-17,7.7575,7.9596,7.6291,7.675,15548,0
2009-07-20,7.8493,7.8493,7.1792,7.3903,35583,0
2009-07-21,7.5464,7.7668,7.3536,7.574,11910,0
2009-07-22,7.7668,8.0055,7.6015,7.7117,8713,0
2009-07-23,7.8218,8.2349,7.5281,7.5647,13894,0
2009-07-24,7.7392,7.7759,7.5923,7.5923,16131,0
2009-07-27,7.8034,7.8034,7.7025,7.8034,4679,0
2009-07-28,7.8677,7.987,7.7575,7.9411,10516,0
2009-07-29,7.8952,8.2533,7.8126,8.2533,7355,0
2009-07-30,8.2441,8.2441,8.0055,8.2166,5983,0
2009-07-31,8.2441,8.9052,7.2159,7.7484,71397,0
2009-08-03,7.877,8.2625,7.8218,8.2441,21783,0
2009-08-04,8.4094,8.4094,8.0055,8.1891,11166,0
2009-08-05,8.1891,8.2625,8.0606,8.0973,4367,0
2009-08-06,8.2349,8.2625,8.1065,8.2166,5945,0
2009-08-07,8.2625,8.2808,8.1247,8.2349,15755,0
2009-08-10,8.2808,8.3084,8.1799,8.2625,2779,0
2009-08-11,8.3084,8.3084,8.1799,8.2625,5586,0
2009-08-12,8.2993,8.3084,8.1707,8.2625,4788,0
2009-08-13,8.1982,8.2993,8.1982,8.2625,6083,0
2009-08-14,8.2625,8.2625,8.1799,8.2625,6813,0
2009-08-17,7.8218,7.9779,7.7117,7.9779,8244,0
2009-08-18,7.9779,7.9779,7.8952,7.9411,3671,0
2009-08-19,7.7117,7.8218,7.7117,7.7759,5747,0
2009-08-20,7.7117,7.932,7.7117,7.932,4526,0
2009-08-21,7.7943,8.2166,7.7392,8.1247,10770,0
2009-08-24,8.0238,8.3543,8.0238,8.3084,11947,0
2009-08-25,8.3084,8.3084,8.1065,8.29,5420,0
2009-08-26,8.1615,8.2533,8.134,8.134,4205,0
2009-08-27,8.0881,8.2441,8.0422,8.0422,3113,0
2009-08-28,8.0514,8.1982,8.0329,8.1799,8185,0
2009-08-31,8.2349,8.2349,8.0422,8.0606,3739,0
2009-09-01,8.0697,8.0697,8.0422,8.0697,1496,0
2009-09-02,8.1524,8.1524,8.0788,8.0973,2580,0
2009-09-03,8.2074,8.2074,8.0973,8.1799,5152,0
2009-09-04,8.2166,8.2349,8.1707,8.2166,3486,0
2009-09-08,8.2625,8.2625,8.0788,8.1891,9847,0
2009-09-09,8.0881,8.2441,8.0329,8.0329,5392,0
2009-09-10,8.0422,8.1432,8.0422,8.134,14274,0
2009-09-11,8.1707,8.3084,8.1707,8.2993,6513,0
2009-09-14,8.3084,8.3084,8.2166,8.2441,6439,0
2009-09-15,8.2166,8.2258,8.0514,8.134,5391,0
2009-09-16,8.0329,8.2993,7.9962,8.0329,14433,0
2009-09-17,8.1799,8.1799,8.1247,8.1615,3290,0
2009-09-18,8.134,8.2349,8.1156,8.2166,19823,0
2009-09-21,8.1982,8.5103,8.1982,8.5103,19933,0
2009-09-22,8.4829,8.5103,8.437,8.4461,18051,0
2009-09-23,8.3267,8.5196,8.3267,8.4461,4692,0
2009-09-24,8.4461,8.5379,8.4461,8.492,8944,0
2009-09-25,8.5563,8.5563,8.5563,8.5563,109,0
2009-09-28,8.4278,8.9419,8.4278,8.9326,14754,0
2009-09-29,8.9511,9.1254,8.7215,9.0429,21758,0
2009-09-30,9.1806,9.1806,8.4461,8.8684,20802,0
2009-10-01,9.0795,9.0795,8.7215,8.8317,8230,0
2009-10-02,8.9694,9.1713,8.3726,9.153,33337,0
2009-10-05,9.1254,9.3183,9.1254,9.2631,14701,0
2009-10-06,9.2999,9.3642,9.1622,9.3642,17207,0
2009-10-07,9.1071,9.548,9.1071,9.502,11608,0
2009-10-08,9.539,10.099,9.4835,9.787,17602,0
2009-10-09,9.842,10.236,9.649,10.227,20932,0
2009-10-12,10.328,10.328,10.108,10.227,9440,0
2009-10-13,10.282,10.282,10.108,10.145,3835,0
2009-10-14,10.2,10.751,10.2,10.741,70702,0
2009-10-15,10.558,10.585,10.034,10.044,22442,0
2009-10-16,10.126,10.181,10.025,10.163,7576,0
2009-10-19,10.071,10.071,9.777,9.823,11598,0
2009-10-20,9.832,9.832,9.1897,9.456,8644,0
2009-10-21,9.3458,9.575,9.3458,9.4376,5625,0
2009-10-22,9.989,9.998,9.989,9.998,482,0
2009-10-23,9.869,9.888,9.741,9.741,1858,0
2009-10-26,9.64,9.64,9.3826,9.64,5021,0
2009-10-27,9.649,9.805,9.4744,9.502,1472,0
2009-10-28,9.4193,9.594,8.8684,8.8684,16779,0
2009-10-29,9.1347,9.153,8.5655,8.6572,20243,0
2009-10-30,8.7124,9.456,8.6481,9.1622,9111,0
2009-11-02,8.997,8.997,8.4461,8.8593,22265,0
2009-11-03,8.8408,8.8408,8.3726,8.492,13580,0
2009-11-04,8.8042,8.8042,8.492,8.5196,6760,0
2009-11-05,8.3911,8.492,8.3726,8.3726,871,0
2009-11-06,8.3726,8.5103,8.3726,8.4185,2905,0
2009-11-09,8.5471,8.5471,8.3726,8.5288,7934,0
2009-11-10,8.5288,8.7124,8.5288,8.5655,3731,0
2009-11-11,8.7124,9.1438,8.7124,9.0061,2061,0
2009-11-12,8.9879,9.0979,8.7858,8.9143,6036,0
2009-11-13,9.0612,9.1438,8.9235,9.1438,12388,0
2009-11-16,9.0153,9.3549,9.0153,9.0704,7004,0
2009-11-17,9.2265,9.3183,9.1806,9.254,3015,0
2009-11-18,9.3367,9.3367,9.2631,9.2815,2040,0
2009-11-19,9.2356,9.906,8.9143,9.878,322522,0
2009-11-20,9.741,10.2,8.7949,8.8776,718579,0
2009-11-23,8.8776,9.529,8.8776,8.9879,20632,0
2009-11-24,8.9785,9.0795,8.9326,8.9326,3921,0
2009-11-25,9.0795,9.1347,8.7674,8.9511,10173,0
2009-11-27,8.8684,9.0061,8.3726,8.6481,11587,0
2009-11-30,9.1713,9.1713,8.6665,8.7674,34050,0
2009-12-01,8.8593,9.0429,8.3818,8.997,33202,0
2009-12-02,9.0795,9.1713,8.997,9.1622,8075,0
2009-12-03,9.0153,9.1438,8.9052,8.9143,4833,0
2009-12-04,8.9879,9.0337,8.9052,8.997,3813,0
2009-12-07,9.0888,9.1163,8.9052,9.0061,22870,0
2009-12-08,9.1254,9.1438,9.0704,9.0704,9822,0
2009-12-09,9.1347,9.3917,9.1347,9.1806,18020,0
2009-12-10,9.1806,9.2356,9.1806,9.2265,1369,0
2009-12-11,9.3183,9.3183,9.1713,9.2999,4055,0
2009-12-14,9.2265,9.3183,8.7674,9.0061,26265,0
2009-12-15,8.9879,9.2265,8.8593,9.1713,7435,0
2009-12-16,9.052,9.052,8.8867,8.8867,4944,0
2009-12-17,8.8684,8.9511,8.8684,8.9511,3049,0
2009-12-18,9.0795,9.0795,8.9235,8.9602,2392,0
2009-12-21,8.9511,9.0612,8.8776,8.9602,12239,0
2009-12-22,8.9052,9.0612,8.8867,9.0429,1860,0
2009-12-23,8.8867,9.0429,8.8867,8.997,4331,0
2009-12-24,9.0337,9.0612,8.9052,8.9052,6317,0
2009-12-28,8.9052,8.9694,8.7307,8.9419,6437,0
2009-12-29,8.8225,8.8776,8.6114,8.6572,16140,0
2009-12-30,8.749,8.7674,8.6206,8.6297,6034,0
2009-12-31,8.694,8.694,8.6297,8.6756,1948,0
2010-01-04,8.7949,8.7949,8.6665,8.6756,8964,0
2010-01-05,8.7124,8.8042,8.6665,8.8042,13483,0
2010-01-06,8.7124,8.8042,8.7124,8.8042,2251,0
2010-01-07,8.8134,8.8134,8.6848,8.7674,6656,0
2010-01-08,8.8134,9.1713,8.7858,8.8225,6226,0
2010-01-11,8.9879,9.0704,8.8134,9.0061,4556,0
2010-01-12,9.0061,9.0061,8.9694,8.997,2337,0
2010-01-13,8.9785,9.63,8.9785,9.52,35770,0
2010-01-14,9.548,10.328,9.548,10.172,61505,0
2010-01-15,10.154,10.925,10.099,10.539,78106,0
2010-01-19,10.42,10.438,9.64,10.016,40413,0
2010-01-20,10.007,10.264,9.979,10.044,13539,0
2010-01-21,9.768,10.135,9.686,9.695,14757,0
2010-01-22,9.64,9.686,9.548,9.557,5696,0
2010-01-25,9.548,9.768,9.548,9.548,7984,0
2010-01-26,9.548,10.044,9.511,9.731,6192,0
2010-01-27,9.823,9.952,9.4376,9.4835,7821,0
2010-01-28,9.502,9.851,9.502,9.704,10349,0
2010-01-29,9.741,9.741,9.3734,9.3917,3579,0
2010-02-01,9.3549,10.264,8.593,8.7215,110862,0
2010-02-02,8.8042,9.0429,8.6756,8.9602,16269,0
2010-02-03,8.997,9.0888,8.9602,9.0888,3595,0
2010-02-04,8.9419,9.2356,8.9419,9.1254,14232,0
2010-02-05,9.3642,9.3642,9.0704,9.2724,3518,0
2010-02-08,9.2999,9.4101,9.2908,9.3642,12307,0
2010-02-09,9.539,9.539,9.1989,9.2908,7797,0
2010-02-10,9.2631,9.585,9.2081,9.548,7390,0
2010-02-11,9.731,10.181,9.594,10.053,14614,0
2010-02-12,10.135,10.135,9.952,10.025,9196,0
2010-02-16,10.034,10.117,10.016,10.025,6239,0
2010-02-17,10.007,10.108,9.989,10.099,9020,0
2010-02-18,10.108,10.108,9.924,9.998,2987,0
2010-02-19,10.071,10.071,9.777,9.943,3580,0
2010-02-22,10.044,10.145,9.823,9.998,11057,0
2010-02-23,9.924,10.053,9.529,10.053,15204,0
2010-02-24,10.053,10.053,9.851,10.044,5065,0
2010-02-25,9.686,10.034,9.502,10.034,5225,0
2010-02-26,9.989,10.007,9.649,9.851,3331,0
2010-03-01,9.869,9.869,9.548,9.731,5011,0
2010-03-02,9.842,10.117,9.667,10.099,5388,0
2010-03-03,10.099,10.246,10.007,10.246,17504,0
2010-03-04,10.172,10.448,10.034,10.337,20959,0
2010-03-05,10.255,10.448,10.126,10.328,13899,0
2010-03-08,10.448,10.558,10.2,10.411,11280,0
2010-03-09,10.475,10.971,9.924,10.723,14979,0
2010-03-10,10.851,11.191,10.787,11.191,32847,0
2010-03-11,11.145,11.311,10.98,11.228,22225,0
2010-03-12,10.778,11.32,10.778,11.32,6493,0
2010-03-15,11.246,11.466,10.925,11.448,29058,0
2010-03-16,11.476,11.476,10.971,11.402,24821,0
2010-03-17,11.384,11.43,11.145,11.209,6568,0
2010-03-18,11.338,11.393,11.209,11.384,9889,0
2010-03-19,11.265,11.393,10.604,10.76,12661,0
2010-03-22,10.787,11.136,10.695,11.109,9738,0
2010-03-23,10.567,11.164,10.567,10.695,14542,0
2010-03-24,10.695,11.017,10.695,10.998,17486,0
2010-03-25,10.787,10.998,10.695,10.787,25370,0
2010-03-26,10.659,10.861,10.649,10.705,8791,0
2010-03-29,10.815,10.925,10.337,10.567,12141,0
2010-03-30,10.512,10.649,10.484,10.649,7537,0
2010-03-31,10.493,10.549,10.429,10.466,6699,0
2010-04-01,10.466,10.512,10.246,10.484,15575,0
2010-04-05,10.503,10.659,10.42,10.622,6280,0
2010-04-06,10.751,10.971,10.521,10.925,17303,0
2010-04-07,10.943,11.145,10.888,11.008,11093,0
2010-04-08,11.017,11.017,10.906,10.934,5156,0
2010-04-09,10.695,10.98,10.695,10.952,4030,0
2010-04-12,10.952,10.998,10.842,10.906,9573,0
2010-04-13,10.842,10.888,10.649,10.879,10221,0
2010-04-14,10.778,10.906,10.76,10.833,10292,0
2010-04-15,10.787,11.265,10.787,11.109,19696,0
2010-04-16,11.2,11.2,10.723,10.989,14598,0
2010-04-19,10.861,10.925,10.842,10.925,4957,0
2010-04-20,10.879,11.191,10.879,11.072,17512,0
2010-04-21,11.191,11.2,10.971,11.2,18834,0
2010-04-22,11.127,11.191,11.072,11.191,9889,0
2010-04-23,11.191,11.292,10.833,11.237,5425,0
2010-04-26,11.237,11.237,10.952,11.237,13719,0
2010-04-27,10.925,11.228,10.925,11.2,16655,0
2010-04-28,11.081,11.237,11.035,11.072,8093,0
2010-04-29,11.072,11.466,11.044,11.118,14060,0
2010-04-30,11.219,11.43,11.118,11.118,14622,0
2010-05-03,11.173,11.466,11.173,11.2,8993,0
2010-05-04,11.173,11.466,11.118,11.283,16573,0
2010-05-05,11.292,11.448,11.017,11.017,6489,0
2010-05-06,11.393,11.457,10.806,11.109,10292,0
2010-05-07,11.191,11.2,10.879,10.934,11051,0
2010-05-10,11.017,11.421,10.998,11.402,11687,0
2010-05-11,11.402,11.421,11.265,11.32,11384,0
2010-05-12,11.338,11.411,11.228,11.375,15740,0
2010-05-13,11.292,11.384,11.255,11.311,4303,0
2010-05-14,11.292,11.411,11.292,11.384,12481,0
2010-05-17,11.384,11.577,11.219,11.577,14416,0
2010-05-18,11.568,12.036,11.109,11.999,42613,0
2010-05-19,11.797,12.155,11.751,12.155,27735,0
2010-05-20,12.155,12.155,11.76,12.017,24753,0
2010-05-21,11.935,12.118,11.751,11.981,17787,0
2010-05-24,11.999,12.376,11.99,12.348,25912,0
2010-05-25,12.128,12.32,11.944,12.045,7293,0
2010-05-26,12.155,12.247,12.118,12.137,6765,0
2010-05-27,12.247,12.366,12.173,12.201,9464,0
2010-05-28,12.201,12.284,12.164,12.173,1416,0
2010-06-01,12.201,12.366,12.027,12.027,23609,0
2010-06-02,12.045,12.164,12.045,12.054,9753,0
2010-06-03,11.999,12.302,11.861,12.082,14282,0
2010-06-04,11.999,12.072,11.806,11.971,15415,0
2010-06-07,11.88,11.88,11.623,11.623,12729,0
2010-06-08,11.154,11.154,9.566,10.301,75390,0
2010-06-09,9.722,10.301,9.713,10.099,42381,0
2010-06-10,9.75,10.282,9.75,10.044,14440,0
2010-06-11,9.741,10.815,9.52,10.705,36958,0
2010-06-14,10.695,11.081,10.365,10.87,24860,0
2010-06-15,10.732,10.98,10.732,10.952,5849,0
2010-06-16,10.989,10.989,10.438,10.906,12067,0
2010-06-17,10.861,10.962,10.457,10.466,21503,0
2010-06-18,10.751,10.76,10.099,10.236,14087,0
2010-06-21,10.154,10.594,10.08,10.273,16628,0
2010-06-22,10.319,10.374,10.163,10.181,4871,0
2010-06-23,10.145,10.337,10.099,10.2,4832,0
2010-06-24,10.264,10.264,9.897,9.897,8330,0
2010-06-25,9.989,10.613,9.851,10.016,31295,0
2010-06-28,10.007,10.246,9.777,9.924,5587,0
2010-06-29,9.667,9.869,9.64,9.75,3999,0
2010-06-30,9.813,9.897,9.4166,9.605,12457,0
2010-07-01,9.3734,9.842,9.1989,9.456,13274,0
2010-07-02,9.4101,9.4835,9.1806,9.3549,15854,0
2010-07-06,9.2999,9.649,8.9419,8.9785,30256,0
2010-07-07,9.0888,9.4376,9.0888,9.2724,5956,0
2010-07-08,9.1713,9.2172,8.9326,9.0888,6269,0
2010-07-09,9.0979,9.2815,9.0979,9.2081,4466,0
2010-07-12,9.1806,9.1806,8.9602,8.9694,5731,0
2010-07-13,9.1989,9.2908,9.1622,9.2908,6426,0
2010-07-14,9.529,9.621,8.9602,9.0337,23665,0
2010-07-15,9.1438,9.1438,9.0888,9.1071,5964,0
2010-07-16,9.1806,9.4285,9.1438,9.1989,15375,0
2010-07-19,9.4467,9.502,8.7583,8.997,15585,0
2010-07-20,9.1347,9.153,8.8042,9.0704,8132,0
2010-07-21,8.9511,9.0979,8.9511,8.997,5011,0
2010-07-22,9.1622,9.2999,9.0429,9.0704,1336,0
2010-07-23,9.2724,9.4285,9.0704,9.3549,5120,0
2010-07-26,9.4193,9.4926,9.0612,9.4467,4997,0
2010-07-27,9.3367,9.658,9.2815,9.3734,8189,0
2010-07-28,9.4008,9.621,9.3183,9.4376,7687,0
2010-07-29,9.4835,9.529,9.2908,9.502,3377,0
2010-07-30,9.3826,9.603,9.2815,9.2815,9841,0
2010-08-02,9.3549,9.539,9.3549,9.4101,7990,0
2010-08-03,9.3183,9.456,9.3183,9.4285,3573,0
2010-08-04,8.9511,8.9511,7.6199,7.9503,105744,0
2010-08-05,7.9503,8.2625,7.9503,8.1524,17958,0
2010-08-06,8.2625,8.2625,8.1982,8.2625,29478,0
2010-08-09,8.2625,8.2717,8.0881,8.1799,9053,0
2010-08-10,8.1615,8.1615,7.9229,7.9596,8840,0
2010-08-11,7.987,8.0973,7.877,7.987,2744,0
2010-08-12,8.0329,8.0973,7.9137,7.932,3166,0
2010-08-13,7.9411,8.1524,7.9411,8.0422,4041,0
2010-08-16,8.0055,8.0881,7.9688,8.0422,2999,0
2010-08-17,7.8218,8.1799,7.8218,8.134,5103,0
2010-08-18,8.2074,8.2533,8.0973,8.1432,6404,0
2010-08-19,8.1524,8.1707,8.1524,8.1707,1230,0
2010-08-20,8.2441,8.2441,8.0973,8.134,7082,0
2010-08-23,8.1065,8.2074,8.1065,8.1615,1888,0
2010-08-24,8.0788,8.3543,8.0329,8.2533,9903,0
2010-08-25,8.0606,8.2074,8.0606,8.2074,3578,0
2010-08-26,8.1799,8.1891,8.134,8.134,4466,0
2010-08-27,8.2533,8.2533,8.0788,8.1156,6285,0
2010-08-30,8.1799,8.2808,8.1799,8.2717,7164,0
2010-08-31,8.2572,8.2572,8.1724,8.1724,5510,0
2010-09-01,8.1707,8.2808,8.0055,8.1891,7701,0
2010-09-02,8.1615,8.2625,8.1524,8.2441,1524,0
2010-09-03,8.3543,8.3543,8.1432,8.2166,6446,0
2010-09-07,8.0973,8.2166,8.0238,8.0238,5061,0
2010-09-08,8.1615,8.2808,8.1247,8.1799,1144,0
2010-09-09,8.0514,8.2625,8.0514,8.2625,6208,0
2010-09-10,8.1799,8.1799,8.1799,8.1799,109,0
2010-09-13,8.2349,8.2533,8.1707,8.2533,1278,0
2010-09-14,8.0697,8.2441,8.0697,8.2441,659,0
2010-09-15,8.2074,8.2166,8.1156,8.1707,1628,0
2010-09-16,8.1707,8.3452,8.1615,8.3452,3678,0
2010-09-17,8.2349,8.2625,8.2258,8.2258,1506,0
2010-09-20,8.2166,8.2717,8.1707,8.2349,14804,0
2010-09-21,8.2258,8.2258,8.1707,8.2074,3813,0
2010-09-22,8.2074,8.2625,8.1891,8.1891,4505,0
2010-09-23,8.2258,8.2258,8.0514,8.1247,5304,0
2010-09-24,8.0973,8.3543,8.0422,8.2258,4217,0
2010-09-27,8.2625,8.2625,8.2166,8.2258,5501,0
2010-09-28,8.2625,8.2625,8.0697,8.1524,17158,0
2010-09-29,8.1156,8.8501,8.0422,8.0973,128645,0
2010-09-30,8.0697,8.1982,8.0147,8.1982,22873,0
2010-10-01,8.2533,8.2625,8.0788,8.0881,33937,0
2010-10-04,8.1156,8.2349,8.0238,8.0329,13030,0
2010-10-05,7.9411,8.0881,7.932,7.987,16060,0
2010-10-06,7.9962,8.0697,7.9688,7.9962,3575,0
2010-10-07,8.0329,8.1524,7.9779,8.0055,26143,0
2010-10-08,8.0514,8.2258,7.987,8.0055,56378,0
2010-10-11,8.0238,8.0329,8.0055,8.0055,4488,0
2010-10-12,7.9596,8.0329,7.9596,8.0329,29193,0
2010-10-13,8.0514,8.1432,8.0147,8.0238,30459,0
2010-10-14,7.987,8.134,7.987,8.0606,19567,0
2010-10-15,8.0329,8.0329,8.0055,8.0329,13289,0
2010-10-18,8.0329,8.0329,8.0055,8.0055,5337,0
2010-10-19,8.0329,8.0329,7.987,7.9962,7642,0
2010-10-20,8.0238,8.0329,7.9596,8.0238,4927,0
2010-10-21,8.0329,8.2074,7.9411,7.9596,26667,0
2010-10-22,8.0238,8.0238,7.9137,7.9779,9176,0
2010-10-25,7.987,8.0329,7.8952,8.0329,9404,0
2010-10-26,8.0973,8.0973,7.9137,7.932,31747,0
2010-10-27,7.9779,7.987,7.8952,7.932,22546,0
2010-10-28,7.932,7.9962,7.9137,7.9779,3298,0
2010-10-29,7.9368,8.031,7.9368,8.0027,9649,0
2010-11-01,8.1247,8.134,7.9503,7.9503,53211,0
2010-11-02,8.1065,8.1065,8.0147,8.0329,27026,0
2010-11-03,7.9962,8.0973,7.932,8.0973,22495,0
2010-11-04,8.1891,8.2533,8.1432,8.1615,12307,0
2010-11-05,8.1615,8.3452,8.1615,8.3084,35877,0
2010-11-08,8.2441,8.2625,8.1156,8.1432,17152,0
2010-11-09,8.134,8.6756,8.134,8.3359,65819,0
2010-11-10,8.3543,8.7766,8.3543,8.7766,18952,0
2010-11-11,8.7674,8.7674,8.492,8.6572,11366,0
2010-11-12,8.6297,9.0429,8.4002,8.7399,26083,0
2010-11-15,8.9602,8.9879,8.6297,8.7674,22429,0
2010-11-16,8.6848,8.7674,8.6297,8.6848,18481,0
2010-11-17,8.7307,8.8042,8.6297,8.6297,4219,0
2010-11-18,8.8042,8.8684,8.7215,8.8684,3744,0
2010-11-19,8.8684,8.8684,8.4094,8.6297,22215,0
2010-11-22,8.7215,8.8593,8.4278,8.8593,20346,0
2010-11-23,8.8684,9.0888,8.749,9.0888,13153,0
2010-11-24,9.1163,9.2724,9.0429,9.1713,5491,0
2010-11-26,9.1897,9.1897,8.9511,8.9602,5610,0
2010-11-29,9.0061,9.052,8.8408,8.9694,6051,0
2010-11-30,9.1432,9.1432,8.9736,9.0961,653,0
2010-12-01,8.8042,9.0337,8.7858,9.0337,6531,0
2010-12-02,9.0337,9.0888,8.9235,8.9785,4144,0
2010-12-03,9.0795,9.0795,8.8408,9.0061,7581,0
2010-12-06,9.0244,9.1347,9.0244,9.0795,6607,0
2010-12-07,9.0888,9.1163,9.0153,9.1163,7788,0
2010-12-08,9.0888,9.153,9.0061,9.0704,10825,0
2010-12-09,9.0979,9.0979,8.9143,8.9879,2260,0
2010-12-10,9.0612,9.0888,8.9785,9.0612,4408,0
2010-12-13,9.1254,9.3183,8.9602,9.1254,10774,0
2010-12-14,9.2999,9.309,8.9785,9.1163,3990,0
2010-12-15,9.1163,9.2172,9.0979,9.1071,3220,0
2010-12-16,9.1806,9.1897,9.0429,9.1806,3649,0
2010-12-17,9.0979,9.1713,9.0061,9.1713,5015,0
2010-12-20,9.052,9.153,8.997,9.0061,1803,0
2010-12-21,9.0153,9.1713,8.997,9.1713,2586,0
2010-12-22,9.1347,9.1347,9.0244,9.052,2385,0
2010-12-23,9.0061,9.1254,9.0061,9.1071,3950,0
2010-12-27,9.0979,9.1071,8.7307,8.9235,7145,0
2010-12-28,8.9143,9.0061,8.7583,8.9511,3268,0
2010-12-29,9.0302,9.0772,8.9076,8.9076,5019,0
2010-12-30,9.0396,9.0396,8.8416,8.8699,2125,0
2010-12-31,8.851,8.983,8.851,8.9453,4157,0
2011-01-03,9.0795,9.1622,8.9511,8.9511,8287,0
2011-01-04,9.0795,9.1438,9.0153,9.1071,8356,0
2011-01-05,9.1622,9.1622,9.052,9.1622,2888,0
2011-01-06,9.1806,9.2172,9.0612,9.1254,3171,0
2011-01-07,9.1806,9.2908,9.1806,9.2908,14864,0
2011-01-10,8.9785,9.2908,8.9785,9.2724,3155,0
2011-01-11,9.2631,9.566,9.2631,9.3275,6583,0
2011-01-12,9.3367,9.566,9.3367,9.566,13821,0
2011-01-13,9.566,9.63,9.566,9.63,2559,0
2011-01-14,9.456,9.64,9.456,9.502,4112,0
2011-01-18,9.456,9.548,9.456,9.548,2600,0
2011-01-19,9.548,9.548,9.4008,9.52,4505,0
2011-01-20,9.511,9.612,9.511,9.612,2367,0
2011-01-21,9.621,9.621,9.456,9.4835,4802,0
2011-01-24,9.3642,9.4467,9.3642,9.4101,7462,0
2011-01-25,9.3642,9.4101,9.1806,9.3367,4694,0
2011-01-26,9.3642,9.4467,9.2724,9.3917,19870,0
2011-01-27,9.4744,9.548,8.9602,9.0061,14966,0
2011-01-28,8.9785,8.997,8.8408,8.8684,9824,0
2011-01-31,8.8604,9.0207,8.8604,9.0018,6960,0
2011-02-01,9.0061,9.2999,8.8593,9.0795,10435,0
2011-02-02,9.1071,9.1622,8.9694,8.9879,12505,0
2011-02-03,9.1347,9.1438,9.052,9.0704,3787,0
2011-02-04,9.0704,9.1806,9.0061,9.1438,10525,0
2011-02-07,9.2724,9.2724,9.0429,9.0979,4244,0
2011-02-08,9.0888,9.0888,9.0153,9.0244,691,0
2011-02-09,9.0429,9.2081,8.9785,9.0153,3510,0
2011-02-10,8.9879,9.0612,8.9511,8.9602,10101,0
2011-02-11,8.8317,9.0337,8.8225,8.9785,3601,0
2011-02-14,8.4644,8.7766,8.4553,8.6848,49631,0
2011-02-15,8.7215,8.7215,8.6297,8.7215,3966,0
2011-02-16,8.7031,8.9694,8.6572,8.9694,3068,0
2011-02-18,8.9511,8.9879,8.9052,8.9052,4046,0
2011-02-22,8.8776,8.9052,8.8042,8.8317,3987,0
2011-02-23,8.749,8.896,8.6297,8.6665,13603,0
2011-02-24,8.8593,8.8593,8.6756,8.6756,7287,0
2011-02-25,8.7215,8.8684,8.6756,8.8042,1220,0
2011-02-28,8.7945,8.8134,8.7662,8.7662,2568,0
2011-03-01,8.7858,8.896,8.7858,8.896,2760,0
2011-03-02,8.8317,8.8317,8.7766,8.7949,3884,0
2011-03-03,8.9235,8.9235,8.8593,8.9052,3251,0
2011-03-04,8.9235,9.0429,8.9052,9.0337,12004,0
2011-03-07,8.7858,9.153,8.7858,9.0153,5914,0
2011-03-08,9.0429,9.0429,8.9785,9.0337,7298,0
2011-03-09,9.0337,9.0337,8.9419,8.9511,950,0
2011-03-10,8.8776,9.0337,8.8776,9.0153,980,0
2011-03-11,8.8593,8.8684,8.8593,8.8684,1416,0
2011-03-14,8.9143,8.9143,8.8042,8.8593,817,0
2011-03-15,8.8684,8.8684,8.7583,8.8593,763,0
2011-03-16,8.8593,8.8593,8.437,8.437,68413,0
2011-03-17,8.6059,8.7379,8.5117,8.5589,3112,0
2011-03-18,8.749,8.7766,8.749,8.7766,3168,0
2011-03-21,8.7307,8.7307,8.6848,8.6848,3046,0
2011-03-22,8.6206,8.6572,8.4644,8.6022,8600,0
2011-03-23,8.6756,8.7031,8.6206,8.7031,6277,0
2011-03-24,8.5838,8.6022,8.5379,8.5563,2833,0
2011-03-25,8.5747,8.6297,8.5379,8.6206,3540,0
2011-03-28,8.6756,8.694,8.593,8.694,8551,0
2011-03-29,8.6114,8.7031,8.6114,8.7031,430,0
2011-03-30,8.7031,8.7031,8.7031,8.7031,217,0
2011-03-31,8.7191,8.7191,8.6343,8.6343,3923,0
2011-04-01,8.5838,8.6848,8.5379,8.6022,7773,0
2011-04-04,8.6756,8.7031,8.6022,8.6756,7487,0
2011-04-05,8.6756,8.694,8.5379,8.694,9108,0
2011-04-06,8.6848,8.6848,8.6297,8.6297,371,0
2011-04-07,8.6206,8.6756,8.6206,8.6756,2009,0
2011-04-08,8.6756,8.6756,8.5838,8.6572,11492,0
2011-04-11,8.6848,8.7674,8.6206,8.7307,5176,0
2011-04-12,8.7285,8.7285,8.6343,8.7285,1141,0
2011-04-13,8.7215,8.7215,8.7215,8.7215,969,0
2011-04-14,8.694,8.694,8.6481,8.6481,9192,0
2011-04-15,8.6665,8.7031,8.5012,8.6481,1524,0
2011-04-19,8.593,8.6297,8.593,8.6206,5100,0
2011-04-20,8.6206,8.6756,8.5288,8.6388,5983,0
2011-04-21,8.5563,8.7124,8.492,8.7124,17574,0
2011-04-25,8.7215,8.7215,8.5838,8.6481,5228,0
2011-04-26,8.6206,8.7674,8.5838,8.7674,6747,0
2011-04-27,8.7124,8.7674,8.6297,8.6572,7025,0
2011-04-28,8.6388,8.749,8.6388,8.749,2015,0
2011-04-29,8.7662,8.7662,8.6343,8.7096,3730,0
2011-05-02,8.7215,8.7858,8.7215,8.7858,4353,0
2011-05-03,8.8134,8.8228,8.8039,8.8228,1274,0
2011-05-04,8.749,8.749,8.6297,8.6572,2234,0
2011-05-05,8.7191,8.7191,8.6719,8.7191,1342,0
2011-05-06,8.7756,8.8039,8.6343,8.785,5575,0
2011-05-09,8.7858,8.8408,8.7858,8.8408,1196,0
2011-05-10,8.8593,8.9052,8.8408,8.9052,4043,0
2011-05-11,8.917,8.917,8.8604,8.8888,2833,0
2011-05-12,8.9052,8.9511,8.8593,8.8593,5228,0
2011-05-13,8.8604,8.8604,8.8416,8.8416,1152,0
2011-05-16,8.8593,8.8776,8.7215,8.7583,12310,0
2011-05-17,8.7379,8.7474,8.6437,8.6437,6426,0
2011-05-18,8.6114,8.7674,8.5747,8.7399,17382,0
2011-05-19,8.7674,8.9511,8.7031,8.9143,4526,0
2011-05-20,8.7945,8.8888,8.6437,8.7191,10155,0
2011-05-23,8.7215,8.749,8.7124,8.7215,3724,0
2011-05-24,8.7474,8.7474,8.7191,8.7285,1818,0
2011-05-25,8.7662,8.9358,8.3986,8.7285,22505,0
2011-05-26,8.785,8.8134,8.785,8.8134,2225,0
2011-05-27,8.8228,8.9076,8.8228,8.9076,3362,0
2011-05-31,9.0772,9.0772,8.8134,8.8134,22154,0
2011-06-01,9.0584,9.0584,8.8228,8.917,9514,0
2011-06-02,9.049,9.0772,8.9548,9.0678,4038,0
2011-06-03,8.8134,9.049,8.5777,8.6059,37535,0
2011-06-06,8.6248,8.7002,8.5777,8.5777,8018,0
2011-06-07,8.6059,8.6059,8.5305,8.5777,4624,0
2011-06-08,8.5777,8.6343,8.5305,8.5305,2949,0
2011-06-09,8.5305,8.7945,8.5305,8.7945,1650,0
2011-06-10,8.7002,8.7285,8.5683,8.6154,2298,0
2011-06-13,8.6531,8.6531,8.5305,8.5305,2031,0
2011-06-14,8.4835,8.5399,8.4835,8.5023,2599,0
2011-06-15,8.5023,8.5305,8.5023,8.5305,353,0
2011-06-16,8.6343,8.6343,8.5305,8.5965,3130,0
2011-06-17,8.5965,8.5965,8.5023,8.5871,11044,0
2011-06-20,8.6248,8.6248,8.5023,8.5023,5286,0
2011-06-21,8.5023,8.6625,8.4739,8.5777,8510,0
2011-06-22,8.4835,8.4929,8.4645,8.4645,2472,0
2011-06-23,8.4363,8.6437,8.2478,8.6437,8163,0
2011-06-24,8.6248,8.6248,8.2949,8.3421,15692,0
2011-06-27,8.3326,8.6248,8.3232,8.3326,7712,0
2011-06-28,8.4739,8.4739,8.3421,8.3421,4010,0
2011-06-29,8.3043,8.3891,8.2949,8.3891,2715,0
2011-06-30,8.3797,8.5965,8.3797,8.5965,2757,0
2011-07-01,8.5305,8.5305,8.4363,8.5211,2363,0
2011-07-05,8.5683,8.6248,8.5399,8.6248,5398,0
2011-07-06,8.6248,8.6531,8.6248,8.6248,3721,0
2011-07-07,8.6154,8.7191,8.6154,8.6625,7340,0
2011-07-08,8.6343,8.6719,8.6248,8.6343,5164,0
2011-07-11,8.5871,8.5965,8.5777,8.5777,6515,0
2011-07-12,8.5777,8.5965,8.5305,8.5305,2799,0
2011-07-13,8.5399,8.6531,8.5305,8.6059,8090,0
2011-07-14,8.5777,8.5965,8.4363,8.4363,9705,0
2011-07-15,8.4363,8.5117,8.3137,8.3137,3062,0
2011-07-18,8.3609,8.4835,8.3609,8.4835,5177,0
2011-07-19,8.5399,8.5965,8.3891,8.5965,5615,0
2011-07-20,8.5683,8.5683,8.3515,8.3986,9297,0
2011-07-21,8.4081,8.4175,8.3609,8.3797,5089,0
2011-07-22,8.4081,8.5211,8.4081,8.4645,20042,0
2011-07-25,8.3609,8.4835,8.3421,8.4175,14269,0
2011-07-26,8.4835,8.4835,8.2761,8.4363,5925,0
2011-07-27,8.4175,8.4551,8.3986,8.3986,1910,0
2011-07-28,8.2949,8.3797,8.2006,8.2006,4193,0
2011-07-29,8.2949,8.4175,8.2006,8.2761,3085,0
2011-08-01,8.4457,8.4457,8.3421,8.3515,3607,0
2011-08-02,8.2949,8.2949,8.2949,8.2949,1933,0
2011-08-03,8.2761,8.2761,8.2761,8.2761,398,0
2011-08-04,8.2666,8.2666,8.1064,8.1064,10824,0
2011-08-05,8.1346,8.1535,5.4483,7.5974,45446,0
2011-08-08,7.4371,7.4559,7.0884,7.258,25283,0
2011-08-09,7.2015,7.9932,7.1638,7.9932,13986,0
2011-08-10,7.6728,7.6728,7.5409,7.5409,3607,0
2011-08-11,7.5879,7.5879,7.2109,7.258,10759,0
2011-08-12,7.3146,7.3805,7.3146,7.3523,6472,0
2011-08-15,7.3523,7.5219,7.3523,7.3711,4537,0
2011-08-16,7.39,7.4465,7.3523,7.3523,9522,0
2011-08-17,7.3523,7.5974,7.3523,7.5974,1825,0
2011-08-18,7.5785,7.5785,7.4559,7.5314,1571,0
2011-08-19,7.3523,7.4465,7.3523,7.3523,1305,0
2011-08-22,7.39,7.6633,7.2392,7.3052,3130,0
2011-08-23,7.2109,7.4655,7.2109,7.258,4158,0
2011-08-24,7.2957,7.7105,7.2675,7.2863,12134,0
2011-08-25,7.3052,7.3429,7.258,7.3335,4687,0
2011-08-26,7.324,7.324,7.2109,7.2298,1484,0
2011-08-29,7.39,7.39,7.2957,7.39,955,0
2011-08-30,7.3335,7.7199,7.3335,7.5219,2764,0
2011-08-31,7.7011,7.7105,7.4937,7.5219,7108,0
2011-09-01,7.4749,7.4937,7.4559,7.4559,1193,0
2011-09-02,7.4655,7.5219,7.4559,7.5219,4642,0
2011-09-06,7.4465,7.4465,7.3995,7.4371,1658,0
2011-09-07,7.3995,7.4371,7.3711,7.39,3273,0
2011-09-08,7.4277,7.4277,7.3429,7.3523,2669,0
2011-09-09,7.3711,7.3711,7.2109,7.3523,712,0
2011-09-12,7.2957,7.2957,7.2203,7.2486,798,0
2011-09-13,7.2486,7.2486,7.1921,7.2203,3906,0
2011-09-15,7.2298,7.3052,7.2203,7.3052,2546,0
2011-09-16,7.3523,7.4089,7.2675,7.2675,1671,0
2011-09-19,7.2675,7.2957,7.2675,7.2675,24795,0
2011-09-20,7.2863,7.2863,7.2675,7.2675,15647,0
2011-09-21,7.2675,7.2675,7.2109,7.2109,6907,0
2011-09-22,7.2109,7.2298,7.079,7.079,7156,0
2011-09-23,7.0884,7.2298,7.079,7.2298,4047,0
2011-09-26,7.2957,7.2957,7.0884,7.258,1857,0
2011-09-27,7.3052,7.4183,7.258,7.258,8087,0
2011-09-28,7.258,7.258,7.2298,7.2298,1438,0
2011-09-29,7.2298,7.2298,7.1166,7.1355,18269,0
2011-09-30,7.1449,7.1921,7.0695,7.0695,1379,0
2011-10-03,7.0695,7.2109,6.9942,7.0224,20399,0
2011-10-04,6.9564,7.0224,6.7396,6.9752,3242,0
2011-10-05,6.9282,6.9752,6.9092,6.9752,1506,0
2011-10-06,6.9564,7.0695,6.9282,6.9282,3819,0
2011-10-07,6.9187,7.0978,6.8998,6.9282,6472,0
2011-10-10,7.2203,7.2203,7.0506,7.0695,4760,0
2011-10-11,7.0695,7.0884,7.0695,7.0884,430,0
2011-10-12,7.2392,7.3335,7.2392,7.3335,2865,0
2011-10-13,7.324,7.324,7.2769,7.324,7426,0
2011-10-14,7.3146,7.324,7.2863,7.2863,3925,0
2011-10-17,7.2863,7.2863,7.2863,7.2863,106,0
2011-10-18,7.2486,7.2675,7.2486,7.2675,849,0
2011-10-19,7.258,7.4277,7.258,7.3052,3712,0
2011-10-20,7.3429,7.4371,7.3052,7.4183,2776,0
2011-10-21,7.5219,7.5219,7.4277,7.4655,1899,0
2011-10-24,7.5031,7.5314,7.5031,7.5219,2865,0
2011-10-26,7.5314,7.767,7.5314,7.5597,8990,0
2011-10-27,7.6633,7.7388,7.4559,7.7388,12918,0
2011-10-28,7.5879,7.5879,7.5785,7.5785,2801,0
2011-10-31,7.4277,7.767,7.4277,7.6351,2122,0
2011-11-01,7.5409,7.5785,7.5409,7.5409,2601,0
2011-11-02,7.5409,7.9838,7.5409,7.8802,20968,0
2011-11-03,7.8802,8.0122,7.39,7.6728,14481,0
2011-11-04,7.7765,7.7765,7.3711,7.5785,12681,0
2011-11-07,7.6351,7.6351,7.6068,7.6162,9136,0
2011-11-08,7.7105,7.7388,7.6257,7.6539,2390,0
2011-11-09,7.6351,7.6445,7.5314,7.5409,5527,0
2011-11-10,7.6351,7.6351,7.6351,7.6351,637,0
2011-11-11,7.5597,7.5597,7.5503,7.5503,5405,0
2011-11-14,7.5409,7.7293,7.5409,7.6351,871,0
2011-11-15,7.6162,7.7293,7.5974,7.7293,3563,0
2011-11-16,7.6916,7.7765,7.6916,7.7765,5835,0
2011-11-17,7.7105,7.7105,7.5974,7.5974,637,0
2011-11-18,7.7859,7.9084,7.767,7.9084,1576,0
2011-11-21,7.833,7.833,7.6351,7.7765,1591,0
2011-11-22,7.8142,7.8802,7.8048,7.8236,6290,0
2011-11-23,7.8236,7.899,7.8236,7.8896,16444,0
2011-11-25,7.8519,7.9368,7.8519,7.9368,1273,0
2011-11-28,8.1252,8.1252,7.9838,7.9838,1485,0
2011-11-29,7.9084,8.0592,7.9084,7.9838,1734,0
2011-11-30,8.0055,8.0249,7.9084,8.0249,4800,0
2011-12-01,7.9084,8.1441,7.9084,7.9272,3224,0
2011-12-02,7.9084,7.9556,7.8236,7.8236,6534,0
2011-12-05,7.8424,8.0876,7.8424,8.031,1591,0
2011-12-06,8.0122,8.0592,7.899,7.9932,1894,0
2011-12-07,8.0122,8.0592,7.8236,7.9838,743,0
2011-12-08,8.0216,8.031,7.7293,7.7388,3386,0
2011-12-09,7.7482,7.7576,7.7293,7.7293,1896,0
2011-12-12,7.7293,8.2006,7.7199,8.1346,7489,0
2011-12-13,8.0216,8.1535,8.0216,8.1535,1410,0
2011-12-15,8.0592,8.1629,7.9744,8.0686,1406,0
2011-12-16,8.1535,8.2383,7.6351,7.6351,11204,0
2011-12-19,7.6633,8.1064,7.6633,7.7293,5304,0
2011-12-20,7.7199,7.9462,7.7199,7.7388,2314,0
2011-12-21,7.7293,7.9178,7.7199,7.7388,6472,0
2011-12-22,7.8896,7.9272,7.7293,7.8802,3714,0
2011-12-23,7.9556,7.9556,7.8708,7.8708,2801,0
2011-12-27,7.8708,7.9178,7.6822,7.7011,7397,0
2011-12-28,7.6916,7.8708,7.6916,7.8048,5227,0
2011-12-29,7.7482,7.9462,7.7388,7.9462,8899,0
2011-12-30,7.9462,8.0122,7.833,8.0027,4610,0
2012-01-03,7.7482,8.0027,7.7482,8.0027,6285,0
2012-01-04,7.9084,8.1346,7.8519,7.8708,17247,0
2012-01-05,7.899,8.0122,7.8896,7.9272,7210,0
2012-01-06,8.0122,8.0122,7.8802,7.8802,5060,0
2012-01-09,7.9744,8.0122,7.9556,8.0122,8428,0
2012-01-10,8.0122,8.097,8.0027,8.0404,13220,0
2012-01-11,8.1252,8.1252,8.1064,8.1064,233,0
2012-01-12,8.1252,8.1724,8.1064,8.1724,9604,0
2012-01-13,8.1252,8.1252,8.031,8.031,2737,0
2012-01-17,8.1252,8.2478,8.0686,8.2478,19045,0
2012-01-18,8.1629,8.2478,8.1629,8.1818,5827,0
2012-01-19,8.2195,8.6059,8.2195,8.5117,10168,0
2012-01-20,8.2855,8.5589,8.2101,8.5589,8709,0
2012-01-23,8.2478,8.4269,8.2195,8.4175,2240,0
2012-01-24,8.4269,8.4835,8.3515,8.4835,6090,0
2012-01-25,8.4739,8.5871,8.4739,8.5871,849,0
2012-01-26,8.6059,8.6719,8.4551,8.6719,4509,0
2012-01-27,8.5777,8.7002,8.5777,8.6908,4552,0
2012-01-30,8.5965,8.6154,8.2949,8.4929,8443,0
2012-01-31,8.5117,8.5211,8.5023,8.5211,3970,0
2012-02-01,8.4645,8.5777,8.4363,8.5777,2675,0
2012-02-02,8.5871,8.8322,8.4457,8.8322,7448,0
2012-02-03,8.8322,8.8322,7.9556,8.2949,69268,0
2012-02-06,8.2949,8.3137,8.2949,8.3137,2377,0
2012-02-07,8.3043,8.5871,8.3043,8.3609,2948,0
2012-02-08,8.2949,8.5305,8.2949,8.3797,4203,0
2012-02-09,8.4269,8.4835,8.3421,8.4739,2060,0
2012-02-10,8.3891,8.7756,8.3421,8.6154,7781,0
2012-02-13,8.6154,8.7285,8.6154,8.6814,8223,0
2012-02-14,8.7285,8.7568,8.3891,8.6154,4113,0
2012-02-15,8.6625,8.7945,8.6343,8.7945,3461,0
2012-02-16,8.8039,8.8134,8.5305,8.6154,4717,0
2012-02-17,8.8322,8.8322,8.7662,8.8039,10306,0
2012-02-21,8.7662,8.7662,8.6719,8.7002,5677,0
2012-02-22,8.6625,8.785,8.6248,8.7002,4449,0
2012-02-23,8.7002,8.8134,8.5965,8.6719,14957,0
2012-02-27,8.3891,8.8416,8.3421,8.8134,6811,0
2012-02-28,8.7756,8.8039,8.7096,8.785,1379,0
2012-02-29,8.5197,8.8691,8.5197,8.7526,12439,0
2012-03-01,8.785,8.8604,8.7096,8.8228,6566,0
2012-03-02,8.8228,8.8888,8.7285,8.8888,4802,0
2012-03-05,8.8134,8.9264,8.8134,8.8134,2541,0
2012-03-06,8.8228,8.917,8.5305,8.8888,35337,0
2012-03-07,8.6059,8.9358,8.6059,8.9358,2320,0
2012-03-08,8.8888,8.9358,8.8604,8.9264,6669,0
2012-03-09,8.9076,8.9548,8.8888,8.8888,31268,0
2012-03-12,8.9548,8.9548,8.8888,8.8888,8267,0
2012-03-13,8.9453,8.9548,8.9264,8.9453,2103,0
2012-03-14,8.9076,8.9924,8.8793,8.8982,3046,0
2012-03-15,8.9076,8.9076,8.7662,8.8888,3602,0
2012-03-16,8.8888,8.9548,8.785,8.8134,2552,0
2012-03-19,8.9358,9.0018,8.7285,8.9924,7538,0
2012-03-20,9.0018,9.0018,8.851,8.9358,6713,0
2012-03-21,8.9358,8.9358,8.9264,8.9264,217,0
2012-03-22,8.851,9.0018,8.851,8.9736,6149,0
2012-03-23,8.8793,8.9548,8.8699,8.9548,1034,0
2012-03-26,9.0112,9.0396,8.8793,8.9642,5554,0
2012-03-27,8.9736,9.0018,8.851,8.9358,5275,0
2012-03-29,8.9358,8.983,8.8604,8.8604,2554,0
2012-03-30,8.9924,9.0482,8.9548,9.0018,2194,0
2012-04-02,8.9548,9.0396,8.9548,8.9924,8668,0
2012-04-03,9.0018,9.2092,8.917,9.0018,9010,0
2012-04-04,9.0018,9.0678,8.983,9.0584,3177,0
2012-04-05,9.1432,9.1432,8.8604,8.9358,10050,0
2012-04-09,8.9264,8.9548,8.9264,8.9548,226,0
2012-04-10,8.9642,9.1432,8.9642,9.1432,696,0
2012-04-11,9.1056,9.1056,8.9453,9.0112,7716,0
2012-04-12,9.0207,9.0396,8.8888,8.9076,7492,0
2012-04-13,8.9736,8.9736,8.9453,8.9548,3157,0
2012-04-17,9.034,9.1117,8.9855,9.0923,7967,0
2012-04-18,8.9642,9.0018,8.8888,9.0018,1619,0
2012-04-19,9.0961,9.115,9.0018,9.0302,1060,0
2012-04-20,9.1056,9.115,8.917,8.917,3100,0
2012-04-23,8.9453,9.049,8.9453,9.049,1316,0
2012-04-24,9.0867,9.115,9.0867,9.115,542,0
2012-04-25,9.0302,9.0302,8.8888,8.8888,913,0
2012-04-26,8.8888,9.049,8.8888,8.8888,743,0
2012-04-27,8.8322,8.9453,8.8039,8.9453,1167,0
2012-04-30,8.983,8.983,8.983,8.983,403,0
2012-05-01,9.0146,9.0826,8.9564,9.0826,7214,0
2012-05-02,9.0772,9.0961,9.049,9.0961,6149,0
2012-05-03,9.0923,9.0923,8.9758,9.0826,1830,0
2012-05-04,8.9548,9.0961,8.8416,8.8416,4634,0
2012-05-07,8.9924,9.115,8.9924,9.115,1358,0
2012-05-08,9.049,9.049,8.7662,9.0018,2068,0
2012-05-09,8.9661,8.9661,8.9564,8.9564,2012,0
2012-05-10,8.8885,9.0049,8.8885,9.0049,1910,0
2012-05-11,8.9548,8.9548,8.9548,8.9548,106,0
2012-05-14,8.8604,8.917,8.8604,8.9076,2902,0
2012-05-15,8.9076,9.0207,8.9076,9.0207,2996,0
2012-05-17,8.9642,8.9642,8.8604,8.917,6206,0
2012-05-18,8.8206,8.9176,8.8109,8.8206,3778,0
2012-05-21,8.8228,8.8228,8.6814,8.6814,8906,0
2012-05-22,8.4835,8.6719,8.4835,8.6719,2988,0
2012-05-23,8.6531,8.6531,8.5305,8.5305,1655,0
2012-05-24,8.5305,8.7191,8.5305,8.5589,2328,0
2012-05-25,8.5392,8.7235,8.5392,8.7235,924,0
2012-05-31,8.7096,8.7568,8.5777,8.5777,10685,0
2012-06-01,8.5974,8.9273,8.5877,8.9273,318,0
2012-06-04,8.7332,8.7332,8.7332,8.7332,21471,0
2012-06-05,8.4809,8.578,7.8211,8.2383,22724,0
2012-06-06,8.0734,8.4712,8.0152,8.0152,8373,0
2012-06-07,8.0152,8.2383,7.8405,8.0055,8034,0
2012-06-08,8.0055,8.0055,7.8114,7.8211,8219,0
2012-06-11,7.9278,7.9763,7.889,7.9278,1031,0
2012-06-12,7.9181,7.9861,7.9181,7.9861,927,0
2012-06-14,7.9569,7.9569,7.9569,7.9569,4122,0
2012-06-15,7.792,8.0249,7.792,7.8793,2679,0
2012-06-18,7.9181,7.9181,7.9084,7.9084,1239,0
2012-06-19,7.9278,8.0443,7.9181,7.9181,3469,0
2012-06-20,7.9084,8.6459,7.9084,7.9666,21796,0
2012-06-21,8.1898,8.248,7.9569,7.9666,7341,0
2012-06-22,8.0734,8.151,8.0443,8.0443,3916,0
2012-06-25,8.0928,8.0928,8.0928,8.0928,103,0
2012-06-26,8.1413,8.1413,8.1413,8.1413,618,0
2012-06-27,8.151,8.248,8.151,8.248,929,0
2012-06-28,8.1898,8.2383,8.1898,8.1898,1031,0
2012-06-29,8.2383,8.4868,7.8114,8.4868,2530,0
2012-07-02,8.2383,8.4227,8.0055,8.0055,3377,0
2012-07-03,8.0249,8.3742,8.0249,8.3452,1009,0
2012-07-05,8.2578,8.4227,8.2578,8.4227,3605,0
2012-07-06,8.2869,8.5974,8.2869,8.51,2654,0
2012-07-09,8.3936,8.3936,8.1801,8.2286,1610,0
2012-07-10,8.5877,8.5877,8.5586,8.5877,2448,0
2012-07-11,8.6168,8.6168,8.6168,8.6168,412,0
2012-07-12,8.2578,8.5003,8.2578,8.4906,3298,0
2012-07-16,8.3936,8.3936,7.8308,7.8308,1340,0
2012-07-18,7.9569,8.5877,7.9569,8.248,4881,0
2012-07-19,8.2966,8.3548,8.2966,8.3548,412,0
2012-07-23,8.3839,8.3839,8.248,8.248,1392,0
2012-07-24,8.2578,8.3654,8.2578,8.3654,706,0
2012-07-25,8.248,8.248,8.248,8.248,927,0
2012-07-26,8.2092,8.2772,8.2092,8.2772,515,0
2012-07-27,8.1898,8.248,7.9569,8.248,7719,0
2012-07-30,8.248,8.3839,7.9569,8.3839,3143,0
2012-08-01,8.3548,8.3936,8.3548,8.3936,1031,0
2012-08-03,8.248,8.248,8.1026,8.1607,5650,0
2012-08-06,8.0928,8.1413,8.054,8.1413,3436,0
2012-08-07,8.2383,8.3936,8.2383,8.3936,3349,0
2012-08-08,8.4033,8.5392,8.4033,8.51,3507,0
2012-08-09,8.248,8.3451,8.1122,8.3451,1340,0
2012-08-10,8.248,8.248,8.0642,8.1898,2015,0
2012-08-13,8.151,8.2965,8.151,8.248,5295,0
2012-08-14,8.2869,8.2966,8.0735,8.2966,3504,0
2012-08-15,8.1025,8.3451,8.0637,8.3451,1548,0
2012-08-16,8.0831,8.1898,7.9569,7.9958,7397,0
2012-08-17,8.0734,8.151,7.9181,8.0734,6357,0
2012-08-20,8.1122,8.2578,8.1122,8.2578,2494,0
2012-08-21,8.316,8.3451,8.2578,8.3354,3895,0
2012-08-22,8.316,8.4227,8.2966,8.3936,2422,0
2012-08-23,8.4227,8.4906,8.3548,8.3548,2125,0
2012-08-24,8.3451,8.4159,8.3451,8.4159,2834,0
2012-08-27,8.3451,8.3452,8.3451,8.3451,721,0
2012-08-28,8.3936,8.4421,8.3742,8.4421,2321,0
2012-08-29,8.3451,8.3645,8.3451,8.3645,2164,0
2012-08-31,8.3451,8.3742,7.8308,8.2674,20644,0
2012-09-04,8.1316,8.1496,7.8114,7.8114,10515,0
2012-09-05,7.8599,7.8793,7.5785,7.8405,10369,0
2012-09-06,7.8599,8.1704,7.53,7.8793,7331,0
2012-09-07,7.9666,8.0426,7.881,8.0426,2989,0
2012-09-10,7.9958,8.0831,7.9958,8.0055,7764,0
2012-09-11,8.0055,8.0831,8.0055,8.021,3908,0
2012-09-12,8.0734,8.2578,8.0734,8.1607,2801,0
2012-09-13,8.2577,8.4208,8.2189,8.3257,3015,0
2012-09-14,8.3839,8.3936,8.248,8.2869,3558,0
2012-09-17,8.3451,8.3451,8.1607,8.2286,2679,0
2012-09-18,8.1704,8.2286,8.1704,8.2286,6625,0
2012-09-19,8.1801,8.1801,8.1704,8.1721,721,0
2012-09-20,8.1898,8.1898,8.1704,8.1897,1340,0
2012-09-21,8.1704,8.1898,8.1219,8.1219,2664,0
2012-09-24,8.151,8.248,8.151,8.248,515,0
2012-09-25,8.2092,8.248,8.113,8.248,4578,0
2012-09-26,8.151,8.2578,8.0734,8.0734,3608,0
2012-09-27,8.1025,8.1898,8.1025,8.1122,1134,0
2012-09-28,8.1316,8.3451,8.1316,8.151,2091,0
2012-10-01,8.1122,8.1122,8.0346,8.0346,2951,0
2012-10-05,8.0734,8.4809,8.0734,8.4809,16828,0
2012-10-08,8.3839,8.3839,8.3839,8.3839,119,0
2012-10-09,8.1898,8.4615,8.151,8.4615,515,0
2012-10-11,8.3742,8.3742,8.1801,8.1801,3848,0
2012-10-12,8.151,8.151,8.151,8.151,103,0
2012-10-15,8.1704,8.248,8.151,8.1607,2334,0
2012-10-16,8.1607,8.248,8.151,8.2286,2119,0
2012-10-17,8.248,8.316,8.248,8.2966,2335,0
2012-10-18,8.3451,8.3451,8.3451,8.3451,824,0
2012-10-19,8.4518,8.4518,8.3452,8.3452,1148,0
2012-10-22,8.4905,8.4905,8.3451,8.3451,2359,0
2012-10-23,8.4227,8.4227,8.3451,8.3548,1349,0
2012-10-24,8.3645,8.5003,8.3645,8.4906,5000,0
2012-10-25,8.3645,8.4421,8.3645,8.4421,371,0
2012-10-26,8.2069,8.2069,8.2069,8.2069,183,0
2012-10-31,8.248,8.5197,8.248,8.5197,1004,0
2012-11-01,8.5392,8.5392,8.2578,8.2578,2150,0
2012-11-02,8.2772,8.2773,8.1607,8.1995,2247,0
2012-11-05,8.248,8.248,8.248,8.248,371,0
2012-11-07,8.248,8.248,8.0831,8.2189,1024,0
2012-11-09,8.345,8.345,8.345,8.345,240,0
2012-11-12,8.151,8.3063,8.0734,8.1025,1775,0
2012-11-13,8.2189,8.2189,8.0831,8.0831,1284,0
2012-11-14,8.151,8.151,7.8405,8.0055,5943,0
2012-11-15,7.9569,7.9919,7.9569,7.9919,541,0
2012-11-16,7.9569,7.9763,7.9569,7.9763,206,0
2012-11-19,7.9569,7.9958,7.9569,7.9681,2169,0
2012-11-20,7.9666,7.9666,7.9569,7.9666,770,0
2012-11-23,7.9666,7.9763,7.9472,7.9472,3619,0
2012-11-26,7.8696,7.9763,7.8696,7.9763,836,0
2012-11-27,7.9278,7.9861,7.9278,7.9763,927,0
2012-11-28,7.9763,8.2286,7.9763,8.1995,4741,0
2012-11-29,8.0249,8.2869,8.0055,8.2869,5332,0
2012-12-03,8.1995,8.1995,8.1995,8.1995,103,0
2012-12-04,7.8759,8.0637,7.8759,8.0346,1752,0
2012-12-05,8.0152,8.0734,8.0152,8.054,525,0
2012-12-07,8.1025,8.151,8.1025,8.151,1032,0
2012-12-10,8.151,8.151,8.151,8.151,103,0
2012-12-11,8.1316,8.151,8.017,8.0831,3210,0
2012-12-12,8.054,8.151,8.0347,8.151,3686,0
2012-12-13,8.151,8.151,8.151,8.151,15561,0
2012-12-14,8.2286,8.2869,8.2286,8.2869,2392,0
2012-12-17,8.2869,8.2869,8.2868,8.2869,2845,0
2012-12-18,8.151,8.1607,8.151,8.151,2069,0
2012-12-19,8.185,8.185,8.151,8.151,1082,0
2012-12-20,8.1219,8.151,8.0734,8.0734,5181,0
2012-12-21,8.0055,8.2286,8.0055,8.2286,4700,0
2012-12-24,8.2398,8.2398,8.2398,8.2398,188,0
2012-12-26,8.2286,8.2383,8.2286,8.2383,1061,0
2012-12-27,8.1413,8.2383,8.0734,8.2383,3501,0
2012-12-28,8.0854,8.0854,8.0854,8.0854,206,0
2012-12-31,8.1025,8.218,8.0637,8.218,2257,0
2013-01-02,8.1995,8.2383,8.0928,8.2286,4128,0
2013-01-03,8.2383,8.3451,8.151,8.151,2767,0
2013-01-04,8.1607,8.248,8.0637,8.151,4264,0
2013-01-07,8.3354,8.3354,8.1526,8.1607,4786,0
2013-01-08,8.151,8.4615,8.1316,8.4518,2325,0
2013-01-09,8.413,8.413,8.413,8.413,309,0
2013-01-10,8.3839,8.3936,8.3742,8.3936,3955,0
2013-01-11,8.413,8.4518,8.248,8.4518,5239,0
2013-01-14,8.4518,8.4809,8.3936,8.3936,3345,0
2013-01-16,8.4809,8.4809,8.4353,8.4421,1090,0
2013-01-17,8.3936,8.3936,8.3451,8.3451,2576,0
2013-01-18,8.4809,8.4809,8.3936,8.4615,4679,0
2013-01-22,8.4809,8.4906,8.4615,8.4906,9464,0
2013-01-23,8.5489,8.5489,8.5295,8.5489,1030,0
2013-01-25,8.5586,8.6362,8.3164,8.6362,2420,0
2013-01-28,8.316,8.6362,8.316,8.624,4786,0
2013-01-29,8.6168,8.6265,8.4421,8.6265,6193,0
2013-01-30,8.6071,8.6071,8.5877,8.6071,773,0
2013-01-31,8.4518,8.5392,8.4324,8.4324,3093,0
2013-02-01,8.6265,8.9661,8.6071,8.7332,36278,0
2013-02-04,8.8109,8.9564,8.7429,8.7624,3401,0
2013-02-05,8.8012,8.9758,8.772,8.9758,4823,0
2013-02-06,8.9758,9.0631,8.9176,9.0631,6127,0
2013-02-07,9.102,9.1602,9.0554,9.1602,1237,0
2013-02-08,8.937,9.2087,8.937,9.2087,2641,0
2013-02-11,9.1602,9.2087,8.7041,9.1505,6426,0
2013-02-12,9.199,9.2087,9.1893,9.2087,1750,0
2013-02-13,9.2087,9.2669,9.1893,9.2669,2393,0
2013-02-14,9.2475,9.296,9.2475,9.296,3710,0
2013-02-15,9.0121,9.267,9.0121,9.2475,6179,0
2013-02-19,9.2669,9.3543,9.2572,9.3543,5768,0
2013-02-20,9.3543,9.3543,8.8788,8.8885,11426,0
2013-02-21,8.9855,8.9855,8.9758,8.9758,2267,0
2013-02-22,8.9952,9.3931,8.9952,9.3931,515,0
2013-02-25,9.0146,9.3153,9.0146,9.2669,4742,0
2013-02-26,9.3834,9.3834,9.2087,9.3154,39449,0
2013-02-27,9.3834,9.3834,9.2184,9.3543,4163,0
2013-02-28,9.3446,9.3446,9.2184,9.3446,4793,0
2013-03-01,9.2184,9.2475,9.2184,9.2184,7219,0
2013-03-04,9.3349,9.3349,9.2669,9.2669,2594,0
2013-03-05,9.3154,9.3154,9.2669,9.3154,3426,0
2013-03-06,9.3154,9.3543,9.2184,9.2185,8784,0
2013-03-08,9.3057,9.364,9.2205,9.3154,2171,0
2013-03-11,9.3543,9.3737,9.2184,9.2945,6154,0
2013-03-12,9.2669,9.2669,9.2669,9.2669,1389,0
2013-03-13,9.3154,9.3154,9.2669,9.3154,412,0
2013-03-15,9.3154,9.3154,9.2184,9.2184,9498,0
2013-03-18,9.2184,9.2184,8.8303,9.034,8596,0
2013-03-19,8.9758,8.9759,8.9758,8.9759,721,0
2013-03-20,9.0244,9.3154,9.0243,9.2669,3779,0
2013-03-21,9.2669,9.364,9.2669,9.364,4849,0
2013-03-22,9.364,9.364,9.364,9.364,1025,0
2013-03-25,9.364,9.364,9.3251,9.3251,744,0
2013-03-26,9.3251,9.3251,9.3154,9.3155,3064,0
2013-03-27,8.937,9.2184,8.937,9.2184,1410,0
2013-03-28,9.3931,9.4027,9.2174,9.2174,1031,0
2013-04-01,8.7332,9.2533,8.7332,8.9467,3169,0
2013-04-02,9.0437,9.0631,9.0272,9.0631,1512,0
2013-04-03,9.364,9.3931,9.0583,9.0697,1726,0
2013-04-04,9.2087,9.3057,9.1699,9.1699,1740,0
2013-04-05,9.1602,9.1699,9.1408,9.1408,1133,0
2013-04-08,8.9758,9.0011,8.9272,8.9273,2304,0
2013-04-09,8.8933,8.9758,8.8933,8.9758,892,0
2013-04-10,9.0243,9.0826,9.0146,9.0729,18654,0
2013-04-11,9.0243,9.0243,8.8788,8.8788,6540,0
2013-04-12,8.9758,9.0243,8.7914,9.0242,13420,0
2013-04-15,9.034,9.0437,9.0243,9.0243,2033,0
2013-04-16,9.0243,9.199,9.0243,9.199,5622,0
2013-04-17,8.9274,8.9274,8.9274,8.9274,103,0
2013-04-18,9.0146,9.0146,9.0146,9.0146,103,0
2013-04-22,8.8093,9.0292,8.8093,8.9758,4431,0
2013-04-24,9.034,9.0777,8.9322,8.9322,4632,0
2013-04-25,8.9273,9.0923,8.9273,9.0923,7058,0
2013-04-26,8.9758,8.9759,8.7817,8.9079,5806,0
2013-04-29,8.9176,8.9661,8.9176,8.9661,1426,0
2013-04-30,9.0243,9.0243,8.8264,8.9176,4159,0
2013-05-01,8.9273,9.2087,8.9273,9.2087,2505,0
2013-05-02,9.1796,9.364,9.1699,9.3446,24849,0
2013-05-03,9.364,9.4028,9.3154,9.4028,4153,0
2013-05-06,9.3154,9.3154,9.3154,9.3154,103,0
2013-05-07,9.3154,9.4513,9.3154,9.4513,3160,0
2013-05-08,9.4513,9.675,9.4513,9.568,27524,0
2013-05-09,9.655,9.82,9.3834,9.801,10190,0
2013-05-10,9.781,9.956,9.587,9.655,8382,0
2013-05-13,9.626,9.626,9.4125,9.626,1984,0
2013-05-14,9.607,9.607,9.607,9.607,301,0
2013-05-16,9.51,9.704,9.4611,9.704,2664,0
2013-05-17,9.704,9.752,9.704,9.713,4019,0
2013-05-20,9.781,9.781,9.1796,9.607,316,0
2013-05-21,9.704,9.946,9.704,9.791,2191,0
2013-05-22,9.924,9.924,9.81,9.83,2061,0
2013-05-23,9.752,9.775,9.752,9.762,5573,0
2013-05-24,9.849,9.849,9.849,9.849,789,0
2013-05-28,9.839,9.839,9.762,9.762,2833,0
2013-05-29,9.81,9.82,9.801,9.801,4260,0
2013-05-30,9.704,9.704,9.704,9.704,467,0
2013-05-31,9.69,10.08,9.63,10.07,8717,0
2013-06-03,10.072,10.082,9.879,9.975,1700,0
2013-06-04,9.802,10.043,9.762,9.821,4741,0
2013-06-05,9.86,10.1,9.7,9.75,2035,0
2013-06-06,9.82,9.88,9.67,9.81,1735,0
2013-06-07,9.81,10.144,9.81,10.13,2932,0
2013-06-10,10.2,10.2,10.2,10.2,1300,0
2013-06-12,10.133,10.2,10,10,3597,0
2013-06-13,10,10.49,9.97,10.325,32689,0
2013-06-14,10.35,10.43,10.25,10.26,2746,0
2013-06-17,10.24,10.24,10,10.051,1400,0
2013-06-18,10.24,10.39,10.15,10.35,3165,0
2013-06-19,10.25,10.39,10.218,10.28,2399,0
2013-06-20,10.15,10.15,9.8,9.85,8516,0
2013-06-21,9.96,10.1,9.84,10.04,5810,0
2013-06-24,9.96,10.24,9.96,10.24,8282,0
2013-06-25,10.23,10.25,10,10.25,1500,0
2013-06-26,9.93,10.02,9.93,10.02,1200,0
2013-06-27,10.24,10.24,10.21,10.23,1200,0
2013-06-28,10.28,10.28,10.25,10.28,841,0
2013-07-01,10.13,10.39,10.13,10.39,2020,0
2013-07-02,10.06,10.36,10.05,10.07,3544,0
2013-07-03,9.998,10.1,9.701,9.701,2850,0
2013-07-05,9.89,10.1,9.89,10.1,1660,0
2013-07-08,10.21,10.21,9.851,9.851,1450,0
2013-07-09,10.01,10.34,10,10.32,10823,0
2013-07-10,10.35,10.4,10.34,10.38,4052,0
2013-07-11,10.4,10.5,10.35,10.35,3700,0
2013-07-12,10.35,10.35,10.151,10.35,4370,0
2013-07-15,10.2,10.4,10.2,10.4,2400,0
2013-07-16,10.22,10.4,10.2,10.2,5400,0
2013-07-17,10.38,10.49,10.33,10.49,9750,0
2013-07-18,10.489,10.64,10.389,10.49,600,0
2013-07-19,10.45,10.55,10.45,10.55,2460,0
2013-07-22,10.55,10.55,10.25,10.31,4001,0
2013-07-23,10.35,10.37,10.35,10.37,500,0
2013-07-24,10.5,10.55,10.45,10.45,1112,0
2013-07-25,10.44,10.528,10.25,10.42,826,0
2013-07-26,10.35,10.35,10.3,10.3,300,0
2013-07-29,10.35,10.429,10.35,10.351,1100,0
2013-07-30,10.38,10.43,10.36,10.38,2315,0
2013-07-31,10.39,10.511,10.39,10.511,1818,0
2013-08-01,10.55,10.66,10.54,10.61,10628,0
2013-08-02,10.64,10.77,10.639,10.77,2230,0
2013-08-05,10.79,10.95,10.79,10.93,3231,0
2013-08-06,10.91,10.976,10.854,10.976,1600,0
2013-08-07,10.95,10.95,10.3,10.32,50133,0
2013-08-08,10.24,10.4,10.23,10.3,11966,0
2013-08-09,10.25,10.301,9.81,10.24,34852,0
2013-08-12,10.226,10.226,9.77,9.869,33323,0
2013-08-13,9.86,10.24,9.86,10,1800,0
2013-08-14,9.94,10,9.94,9.98,1200,0
2013-08-16,10.22,10.44,10.22,10.3,8360,0
2013-08-19,10.05,10.84,10.05,10.51,9794,0
2013-08-20,10.58,10.7,10.56,10.65,5631,0
2013-08-21,10.7,10.7,10.33,10.33,2396,0
2013-08-22,10.32,10.5,10.3,10.49,1650,0
2013-08-23,10.47,10.75,10.47,10.75,6800,0
2013-08-26,10.75,10.99,10.691,10.79,4100,0
2013-08-27,10.84,10.85,10.71,10.85,3100,0
2013-08-28,10.09,10.75,10.09,10.7,3115,0
2013-08-29,10.65,10.65,10.65,10.65,200,0
2013-08-30,10.56,10.56,10.56,10.56,315,0
2013-09-03,10.53,10.54,10.52,10.53,1100,0
2013-09-04,10.7,10.72,10.65,10.65,5800,0
2013-09-05,10.57,10.63,10.38,10.63,3803,0
2013-09-06,10.67,10.75,10.628,10.75,25686,0
2013-09-09,10.83,10.9,10.83,10.86,5810,0
2013-09-10,10.95,10.98,10.6,10.75,2900,0
2013-09-11,10.74,10.77,10.68,10.77,2900,0
2013-09-12,10.89,10.96,10.7,10.92,9272,0
2013-09-13,10.84,10.85,10.79,10.79,4930,0
2013-09-16,10.71,10.91,10.71,10.73,8782,0
2013-09-17,10.75,10.99,10.75,10.835,5554,0
2013-09-18,10.88,10.94,10.8,10.85,1700,0
2013-09-19,10.77,10.98,10.67,10.75,14633,0
2013-09-20,10.75,11,10.73,11,5162,0
2013-09-23,11,11.05,10.761,11.05,745,0
2013-09-24,11.04,11.04,10.85,10.88,1900,0
2013-09-25,10.93,10.97,10.795,10.9,3439,0
2013-09-26,10.91,11.1,10.9,10.98,5000,0
2013-09-27,10.94,11.8,10.81,11.23,9682,0
2013-09-30,11.14,11.35,11.14,11.25,3400,0
2013-10-01,11.17,11.3,11.16,11.25,6300,0
2013-10-02,11.2,11.42,11.2,11.4,14100,0
2013-10-03,11.4,11.42,11.03,11.34,3700,0
2013-10-04,10.95,11.3,10.8,11.29,5900,0
2013-10-07,11.19,11.2,10.76,10.93,9200,0
2013-10-08,10.93,11,10.93,11,3700,0
2013-10-09,11,11,10.98,11,3191,0
2013-10-10,11,11,10.852,11,8537,0
2013-10-11,11,11.26,11,11.26,10200,0
2013-10-14,11.16,11.2,11.08,11.2,4238,0
2013-10-15,11.23,11.23,11.22,11.22,2300,0
2013-10-16,11.15,11.42,11.14,11.15,9500,0
2013-10-18,11.3,11.35,11.3,11.31,2500,0
2013-10-21,11.4,11.4,11.07,11.1,1000,0
2013-10-22,11.2,11.2,11.1,11.1,1500,0
2013-10-23,11.138,11.15,11.078,11.1,1360,0
2013-10-24,11.15,11.15,11.1,11.1,2800,0
2013-10-25,11.15,11.15,11.02,11.02,4000,0
2013-10-28,11.15,11.23,11.12,11.23,4300,0
2013-10-29,11.06,11.06,11.06,11.06,100,0
2013-10-30,11.11,11.11,11.11,11.11,100,0
2013-10-31,11.16,11.18,11.04,11.13,2696,0
2013-11-01,11.2,11.26,11.2,11.25,3600,0
2013-11-04,11.2,11.25,11.12,11.2,6072,0
2013-11-05,11.2,11.5,11.1,11.5,18400,0
2013-11-06,11.46,11.48,11.35,11.35,300,0
2013-11-07,11.34,11.49,11.22,11.22,6800,0
2013-11-08,11.62,11.64,11.31,11.47,15500,0
2013-11-11,11.5,11.5,11.38,11.45,6757,0
2013-11-12,11.47,11.55,11.25,11.27,11800,0
2013-11-13,11.3,11.3,11.25,11.25,4800,0
2013-11-14,11.71,11.71,11.25,11.25,900,0
2013-11-15,11.1,11.25,11.1,11.25,13200,0
2013-11-18,11.32,11.47,11.32,11.43,1400,0
2013-11-19,11.4,11.43,11.4,11.429,1895,0
2013-11-20,11.43,11.5,11.43,11.47,3100,0
2013-11-21,11.39,11.46,11.39,11.46,2000,0
2013-11-22,11.5,11.5,11.34,11.34,3030,0
2013-11-25,11.25,11.25,11.25,11.25,1100,0
2013-11-26,11.26,11.26,11.26,11.26,700,0
2013-11-29,11.29,11.29,11.25,11.25,2420,0
2013-12-02,11.32,11.32,11.31,11.32,1000,0
2013-12-03,11.03,11.3,11,11.3,2530,0
2013-12-04,11.27,11.46,11.26,11.26,1700,0
2013-12-05,11.2,11.25,11.2,11.25,1700,0
2013-12-06,11.27,11.49,11.27,11.49,400,0
2013-12-09,11.41,11.41,11.05,11.25,1475,0
2013-12-10,11.29,11.3,11.29,11.3,500,0
2013-12-12,11.251,11.393,11.251,11.26,1815,0
2013-12-13,11.25,11.25,11.25,11.25,176,0
2013-12-16,11.3,11.36,11.29,11.29,858,0
2013-12-17,11.26,11.38,11.25,11.38,700,0
2013-12-18,11.33,11.43,11.01,11.43,20400,0
2013-12-19,11.13,11.38,11.13,11.38,400,0
2013-12-20,11.27,11.32,11.27,11.31,1200,0
2013-12-23,11.33,11.48,11.33,11.48,1100,0
2013-12-24,11.48,11.49,11.48,11.49,463,0
2013-12-26,11.5,11.5,11.35,11.36,1765,0
2013-12-27,11.41,11.93,11.41,11.93,13900,0
2013-12-30,11.93,12.15,11.76,11.92,7000,0
2013-12-31,12.18,12.18,11.97,11.97,500,0
2014-01-02,12.04,12.04,11.926,11.96,3370,0
2014-01-03,11.99,11.99,11.95,11.95,850,0
2014-01-06,12.15,12.25,11.92,11.92,1900,0
2014-01-07,11.63,12.2,11.35,11.41,3200,0
2014-01-08,11.6,11.76,11.6,11.71,1300,0
2014-01-09,11.43,11.6,11.35,11.51,3400,0
2014-01-10,11.6,11.61,11.46,11.46,1000,0
2014-01-13,11.61,11.79,11.31,11.32,1900,0
2014-01-14,11.37,11.45,11.37,11.43,1300,0
2014-01-15,11.5,11.5,11.37,11.45,1100,0
2014-01-16,11.53,11.98,11.53,11.8,12539,0
2014-01-17,12,12,11.48,11.56,900,0
2014-01-21,11.73,11.73,11.35,11.35,2400,0
2014-01-22,11.3,11.49,11.26,11.49,2800,0
2014-01-23,11.59,11.77,11.46,11.46,4100,0
2014-01-24,11.47,11.98,11.25,11.51,10500,0
2014-01-27,11.41,11.41,11.31,11.36,1200,0
2014-01-28,11.28,11.56,11.28,11.56,1800,0
2014-01-30,11.62,11.62,11.58,11.58,900,0
2014-01-31,11.32,11.57,11.32,11.57,1700,0
2014-02-03,11.42,11.45,11.25,11.45,10786,0
2014-02-04,11.3,11.41,11.27,11.27,3940,0
2014-02-07,11.63,11.63,11.37,11.55,1068,0
2014-02-10,11.43,11.65,11.261,11.65,1907,0
2014-02-11,11.54,11.65,11.54,11.556,2801,0
2014-02-12,11.16,11.599,11.16,11.56,18416,0
2014-02-13,11.48,11.555,11.44,11.45,6940,0
2014-02-14,11.46,11.6,11.33,11.57,11377,0
2014-02-18,11.58,12,11.58,11.95,8922,0
2014-02-19,11.97,11.97,11.65,11.89,1773,0
2014-02-20,11.91,11.99,11.88,11.99,10011,0
2014-02-21,12,12,12,12,199,0
2014-02-24,12,12.32,12,12.01,9640,0
2014-02-25,12.14,12.35,12.14,12.3,2119,0
2014-02-26,12.43,12.43,12.05,12.06,982,0
2014-02-27,12.14,12.42,12.14,12.38,9552,0
2014-02-28,12.44,12.44,12.43,12.43,318,0
2014-03-03,12.11,12.19,12.11,12.19,857,0
2014-03-04,12.1,12.244,12.1,12.244,2258,0
2014-03-05,12.3,12.3,12.3,12.3,800,0
2014-03-06,12.3,12.3,12.12,12.3,2301,0
2014-03-07,12.3,12.45,12.16,12.45,1703,0
2014-03-10,12.309,12.51,12.309,12.51,1791,0
2014-03-11,12.72,12.788,12.45,12.788,1448,0
2014-03-12,12.14,12.14,12.14,12.14,552,0
2014-03-13,12.44,12.94,12.44,12.94,1590,0
2014-03-14,12.66,12.662,12.64,12.662,1898,0
2014-03-17,12.86,12.96,12.86,12.91,1234,0
2014-03-18,12.99,12.99,12.964,12.964,934,0
2014-03-19,12.99,12.99,12.75,12.81,2341,0
2014-03-20,12.79,12.79,12.69,12.69,1107,0
2014-03-24,12.66,12.66,12.12,12.12,11106,0
2014-03-25,12.12,12.12,12.12,12.12,2184,0
2014-03-26,12.1,12.1,12.1,12.1,100,0
2014-03-27,12.4,12.46,12.4,12.46,221,0
2014-03-28,12.15,12.43,12.15,12.43,3082,0
2014-03-31,12.47,12.47,12.05,12.1,2884,0
2014-04-01,12.22,12.29,12.2,12.2,1165,0
2014-04-02,12.025,12.17,12.025,12.17,894,0
2014-04-04,12,12.102,11.35,12.05,9871,0
2014-04-07,11.96,11.99,11.65,11.91,7290,0
2014-04-08,11.76,12.19,11.76,12.19,4115,0
2014-04-09,12.01,12.09,11.88,12.04,4522,0
2014-04-10,12.23,12.23,12.23,12.23,355,0
2014-04-11,11.9,12.156,11.9,12.156,692,0
2014-04-14,12.23,12.23,12.03,12.03,329,0
2014-04-15,12.03,12.07,12.03,12.07,2218,0
2014-04-16,12.07,12.07,12.03,12.03,1300,0
2014-04-17,11.87,12.14,11.44,12.14,929,0
2014-04-23,12.22,12.22,11.98,12.01,2390,0
2014-04-24,12.14,12.2,11.88,12,2126,0
2014-04-25,12.18,12.18,12.1,12.12,2823,0
2014-04-28,12.05,12.05,12.05,12.05,401,0
2014-04-29,11.77,12.15,11.75,11.98,1240,0
2014-04-30,11.89,12.22,11.89,12.22,1289,0
2014-05-02,11.71,12.19,11.71,12.19,658,0
2014-05-05,12.23,12.23,11.61,12.139,467,0
2014-05-06,11.86,11.86,11.86,11.86,157,0
2014-05-07,12.15,12.15,11.92,11.94,720,0
2014-05-08,12.15,12.15,12.14,12.14,326,0
2014-05-09,11.87,12,11.84,11.84,2750,0
2014-05-12,12,12,11.75,11.75,2209,0
2014-05-13,11.9,11.9,11.9,11.9,369,0
2014-05-14,11.99,12.19,11.63,12.188,4228,0
2014-05-15,11.82,11.886,11.82,11.87,1201,0
2014-05-16,11.87,11.983,11.87,11.983,863,0
2014-05-19,11.931,12.08,11.931,12.08,2462,0
2014-05-20,12.01,12.23,11.73,11.84,30514,0
2014-05-21,11.87,11.87,11.7,11.84,2032,0
2014-05-22,11.75,11.75,11.75,11.75,323,0
2014-05-23,11.77,11.77,11.77,11.77,152,0
2014-05-27,11.64,11.7,11.34,11.45,8419,0
2014-05-28,11.6,11.6,11.6,11.6,100,0
2014-05-29,11.75,11.77,11.75,11.77,726,0
2014-05-30,11.745,11.745,11.65,11.73,1404,0
2014-06-02,11.65,11.762,11.65,11.7,1820,0
2014-06-03,11.6,11.62,11.34,11.5,10970,0
2014-06-04,11.76,11.85,11.76,11.81,6487,0
2014-06-05,11.673,12.21,11.654,12.21,6717,0
2014-06-06,11.94,12.5,11.911,12.41,21652,0
2014-06-09,12.52,12.53,11.82,12.3,7802,0
2014-06-10,12.5,12.5,12.13,12.15,1800,0
2014-06-11,12.151,12.32,12.151,12.31,846,0
2014-06-12,12.48,12.48,12.275,12.275,726,0
2014-06-13,12.218,12.5,12.218,12.35,14760,0
2014-06-16,12.4,12.69,12.4,12.69,5203,0
2014-06-17,12.659,12.75,12.54,12.73,20836,0
2014-06-18,12.62,12.9,12.62,12.8,4579,0
2014-06-19,12.92,12.94,12.69,12.92,18801,0
2014-06-20,12.959,12.96,12.76,12.96,6251,0
2014-06-23,12.85,12.99,12.85,12.96,7352,0
2014-06-24,12.99,13.28,12.99,13.2,2329,0
2014-06-25,13.06,13.08,12.66,12.68,18157,0
2014-06-26,13.24,13.24,12.81,13.059,3366,0
2014-06-27,12.833,13.28,12.754,12.78,5316,0
2014-06-30,12.86,13.3,12.85,13,1436,0
2014-07-01,12.77,13.155,12.75,13.155,822,0
2014-07-02,13,13.08,12.6,12.86,16700,0
2014-07-03,13.05,13.06,12.85,12.951,5813,0
2014-07-07,12.5,13.11,12.36,12.7,18495,0
2014-07-08,12.9,12.98,12.38,12.5,13025,0
2014-07-09,12.2,12.99,11.85,12.58,7148,0
2014-07-10,11.855,12.8,11.855,12.25,7538,0
2014-07-11,12.47,12.6,12,12.168,4044,0
2014-07-14,12.45,12.89,12.218,12.218,4372,0
2014-07-15,12.55,12.98,12.22,12.74,10537,0
2014-07-16,12.72,12.72,12.35,12.37,4783,0
2014-07-17,12.266,12.51,12.266,12.51,2433,0
2014-07-18,12.47,12.7,12.39,12.53,29041,0
2014-07-21,12.59,12.59,12.31,12.32,690,0
2014-07-22,12.54,12.54,12.54,12.54,501,0
2014-07-23,12.53,12.53,11.87,12.22,30215,0
2014-07-24,12,12.2,12,12.19,5157,0
2014-07-25,12.21,12.21,11.6,11.876,37061,0
2014-07-28,11.75,12.23,11.75,11.82,13014,0
2014-07-29,11.86,11.91,11.75,11.75,5068,0
2014-07-30,11.77,11.94,11.75,11.94,1791,0
2014-07-31,11.7,11.7,10.9,11.58,16404,0
2014-08-01,11.55,11.59,11.39,11.52,3240,0
2014-08-04,11.49,12.2,11.35,11.66,19554,0
2014-08-05,11.3,11.92,11.27,11.31,30965,0
2014-08-06,11.35,11.89,11.3,11.73,26405,0
2014-08-07,11.87,11.9,11.39,11.63,25020,0
2014-08-08,11.42,12.09,11.35,11.64,32775,0
2014-08-11,11.54,11.71,11.32,11.53,45778,0
2014-08-12,11.64,11.85,11.4,11.4,26483,0
2014-08-13,11.59,11.7,11.1,11.25,23049,0
2014-08-14,11.36,11.54,11.27,11.29,11206,0
2014-08-15,11.34,11.36,10.68,11.02,14886,0
2014-08-18,11.02,11.56,10.68,10.81,40017,0
2014-08-19,10.725,11.15,10.725,11.041,15785,0
2014-08-20,11.04,11.17,10.81,10.92,3880,0
2014-08-21,11.22,11.22,10.85,11.13,6660,0
2014-08-22,11.19,11.27,11.055,11.255,14392,0
2014-08-25,11.35,11.6,11.08,11.09,59926,0
2014-08-26,11.12,11.39,11.12,11.16,6283,0
2014-08-27,11.29,11.6,11.24,11.47,16765,0
2014-08-28,11.48,11.96,11.48,11.55,9291,0
2014-08-29,11.55,11.84,11.55,11.61,4269,0
2014-09-02,11.61,11.88,11.6,11.78,6575,0
2014-09-03,11.91,11.98,11.88,11.88,1562,0
2014-09-04,11.83,11.93,11.54,11.7,5765,0
2014-09-05,11.8,11.9,11.75,11.751,6246,0
2014-09-08,11.56,11.68,11.5,11.53,6115,0
2014-09-09,11.54,12.01,11.53,12.005,10977,0
2014-09-10,11.81,12.76,11.81,12.01,8463,0
2014-09-11,11.94,12.5,11.85,12.05,19700,0
2014-09-12,12.23,12.96,11.93,12.33,19386,0
2014-09-15,12,12.96,12,12.5,18228,0
2014-09-16,12.36,12.9,12.01,12.4,13409,0
2014-09-17,12.26,12.7,12.1,12.61,15076,0
2014-09-18,12.68,12.97,12.41,12.69,14768,0
2014-09-19,12.87,13,12.72,13,19178,0
2014-09-22,13.09,13.2,12.95,12.96,7546,0
2014-09-23,13.21,13.22,12.95,12.95,7397,0
2014-09-24,12.98,13.21,12.98,12.98,353,0
2014-09-25,12.71,13.206,12.71,12.96,3192,0
2014-09-26,12.89,13.17,12.84,13.04,6182,0
2014-09-29,12.87,13.05,12.8,13.05,2267,0
2014-09-30,13.21,13.22,12.71,13.02,7223,0
2014-10-01,12.92,13.16,12.9,12.9,4617,0
2014-10-02,12.89,12.9,12.81,12.81,2579,0
2014-10-03,12.86,13.2,12.79,13.19,2601,0
2014-10-06,13.09,13.09,12.81,12.99,23597,0
2014-10-07,13.02,13.04,12.92,13,7743,0
2014-10-08,13.09,13.09,12.76,12.9,8521,0
2014-10-09,12.91,12.93,12.7,12.85,5850,0
2014-10-10,12.72,12.9,12.32,12.85,12639,0
2014-10-13,12.95,12.95,12.29,12.51,25360,0
2014-10-14,12.6,12.78,12.58,12.76,4404,0
2014-10-15,12.51,12.57,12.255,12.57,2729,0
2014-10-16,12.17,13.1,12.17,12.71,14452,0
2014-10-17,13.07,13.09,12.71,12.92,4083,0
2014-10-20,12.88,13.04,12.56,12.81,12928,0
2014-10-21,12.86,13.1,12.86,13.03,7438,0
2014-10-22,12.96,13,12.8,12.93,3118,0
2014-10-23,12.8,13.1,12.8,13,6564,0
2014-10-24,13.09,13.099,12.89,12.99,4130,0
2014-10-27,12.9,13.01,12.671,12.73,3550,0
2014-10-28,12.67,13,12.66,12.98,18261,0
2014-10-29,12.99,13.1,12.95,12.97,7102,0
2014-10-30,13.01,13.08,12.91,13.01,2932,0
2014-10-31,13.23,13.62,13.16,13.4,13231,0
2014-11-03,13.4,13.67,13.28,13.67,6020,0
2014-11-04,13.68,13.85,13.31,13.31,10281,0
2014-11-05,13.44,13.85,13.4,13.71,3009,0
2014-11-06,13.67,13.98,13.3,13.5,5246,0
2014-11-07,14.2,15.18,14.2,14.72,22379,0
2014-11-10,14.87,16.34,14.63,15.66,48661,0
2014-11-11,16,16.157,15.66,15.97,13482,0
2014-11-12,15.78,15.93,14.99,15.54,24076,0
2014-11-13,15.01,15.56,14.96,15.51,9665,0
2014-11-14,15.87,16.12,15.63,16.09,24499,0
2014-11-17,16.32,16.46,16.131,16.32,13380,0
2014-11-18,16.46,16.65,16.36,16.5,17840,0
2014-11-19,16.64,16.64,16.2,16.33,14723,0
2014-11-20,16.31,16.6,16.31,16.51,9419,0
2014-11-21,16.57,16.57,16.168,16.51,4449,0
2014-11-24,16.541,16.56,16.459,16.56,5472,0
2014-11-25,16.49,16.55,16.45,16.53,2833,0
2014-11-26,16.55,16.55,16.34,16.39,6402,0
2014-11-28,16.41,16.65,16.41,16.593,4161,0
2014-12-01,16.65,16.65,16.14,16.48,11887,0
2014-12-02,16.62,17.98,16.51,17.855,38151,0
2014-12-03,17.85,18.4,17.51,18.1,12683,0
2014-12-04,18.11,19.483,18.11,18.4,26840,0
2014-12-05,19.19,20.58,18.43,20.02,25107,0
2014-12-08,20.49,20.49,19.26,20.02,66607,0
2014-12-09,20.49,20.49,19.764,19.81,16308,0
2014-12-10,19.9,22,19.9,21.67,131038,0
2014-12-11,21.93,22.34,19.939,22.31,44223,0
2014-12-12,22.47,23.48,21.52,23.16,55532,0
2014-12-15,23.33,26.77,23.17,26.77,328476,0
2014-12-16,27.14,27.34,26.01,26.78,97900,0
2014-12-17,26.64,27.197,26.05,27.12,50069,0
2014-12-18,27.15,27.25,26.13,26.84,22427,0
2014-12-19,26.66,26.74,22.25,22.25,72355,0
2014-12-22,21.85,24.49,21.83,23.65,25494,0
2014-12-23,23.48,25.74,22.68,24.14,50102,0
2014-12-24,24.46,24.46,23.51,24.17,2513,0
2014-12-26,24.39,24.5,23,24.33,7469,0
2014-12-29,24.55,25.77,24.33,25.31,17808,0
2014-12-30,25.74,25.92,25.04,25.78,10119,0
2014-12-31,25.95,26.5,25.5,25.57,14527,0
2015-01-02,25.89,26.14,24.9,25.65,14959,0
2015-01-05,25.03,25.48,24.34,24.42,32007,0
2015-01-06,24.79,24.79,23.51,23.72,10862,0
2015-01-07,23.9,24.02,22.3,22.99,10986,0
2015-01-08,22.41,22.788,20,21.65,37499,0
2015-01-09,21.75,22.788,21.58,22.51,18095,0
2015-01-12,22.81,23.15,22.37,22.62,9291,0
2015-01-13,22.01,23.239,20.81,21.47,16875,0
2015-01-14,20.22,21.35,20.05,20.84,32018,0
2015-01-15,20.6,21.35,20.53,21.27,7820,0
2015-01-16,21.03,21.55,20.8,21.48,8700,0
2015-01-20,21.347,21.97,20.02,20.21,14294,0
2015-01-21,20.78,20.8,20.49,20.77,4628,0
2015-01-22,20.76,20.77,20.33,20.695,9310,0
2015-01-23,20.55,20.75,18.5,19.81,18266,0
2015-01-26,18.3,19.1,18.237,18.99,19506,0
2015-01-27,18.61,20,18.61,19.49,10872,0
2015-01-28,19.97,20.2,19.7,19.7,21036,0
2015-01-29,19.96,20,19.76,19.95,6292,0
2015-01-30,19.95,21.009,19.85,20.31,9557,0
2015-02-02,20.36,21,20.1,21,11211,0
2015-02-03,21.9,22.48,19.95,20.7,57839,0
2015-02-04,20.19,20.58,16.91,18.31,59069,0
2015-02-05,18.02,18.23,17.71,17.93,12433,0
2015-02-06,18.06,18.06,17,17.37,14299,0
2015-02-09,17.69,18.05,17.5,17.52,7546,0
2015-02-10,17.79,19.15,17.72,19.15,2147,0
2015-02-11,19.1,19.18,18.72,19.08,6422,0
2015-02-12,19,19.4,18.66,19.06,15692,0
2015-02-13,18.84,19.45,18.5,19.45,10162,0
2015-02-17,19.5,19.7,19.271,19.59,7410,0
2015-02-18,19.5,19.88,19.5,19.88,3451,0
2015-02-19,19.6,19.83,19.5,19.65,7264,0
2015-02-20,19.5,19.81,19.5,19.81,7134,0
2015-02-23,19.58,19.95,19.52,19.66,8579,0
2015-02-24,19.75,20,19.57,20,7499,0
2015-02-25,19.985,20,19.393,19.81,9473,0
2015-02-26,19.89,20,19.58,19.84,7190,0
2015-02-27,19.86,19.98,19.83,19.84,1206,0
2015-03-02,19.68,19.93,19.66,19.79,8000,0
2015-03-03,19.8,20.12,19.8,20.12,7100,0
2015-03-04,20.22,20.78,19.65,20.11,15100,0
2015-03-05,19.68,20.09,19.21,19.63,16600,0
2015-03-06,19.76,19.97,19.57,19.63,11600,0
2015-03-09,19.6,20.1,19.52,19.82,16700,0
2015-03-10,19.85,20.22,19.85,20.11,9700,0
2015-03-11,20.5,20.82,20.36,20.59,2700,0
2015-03-12,20.91,21.62,20.5,21.48,6300,0
2015-03-13,21.67,22.23,21.67,22.13,2800,0
2015-03-16,22.28,24.88,22.28,23.96,18300,0
2015-03-17,23.75,24.54,21.96,22.55,24000,0
2015-03-18,22.87,23,21.89,22.85,6600,0
2015-03-19,22.92,24.73,22.32,24.13,13700,0
2015-03-20,24.08,24.52,23.28,23.28,7000,0
2015-03-23,24.69,24.69,23.52,24.49,8100,0
2015-03-24,24.6,24.9,24.6,24.61,6100,0
2015-03-25,24.75,24.75,23.75,23.75,7500,0
2015-03-26,24.15,24.25,23.5,23.55,1600,0
2015-03-27,24.22,24.89,23.53,24.65,6600,0
2015-03-30,25,25,24.49,24.49,6200,0
2015-03-31,24.75,24.75,24.25,24.6,1646,0
2015-04-01,23.06,24.93,23.03,24.45,1500,0
2015-04-02,23.92,24.33,23.92,24.33,5600,0
2015-04-06,23.86,24.38,23.56,23.56,1100,0
2015-04-07,24.44,24.44,23.91,24.34,914,0
2015-04-08,24.4,24.45,24.31,24.45,2000,0
2015-04-09,24.45,24.45,24.15,24.15,502,0
2015-04-10,23.56,23.56,23.07,23.46,4900,0
2015-04-13,23.74,24.34,23.12,23.54,5500,0
2015-04-14,23.11,23.25,23.11,23.25,800,0
2015-04-15,23.14,23.96,22.8,22.84,9820,0
2015-04-16,23,23.48,22.63,22.63,7023,0
2015-04-17,22.58,23.68,22.54,22.8,3000,0
2015-04-20,22.83,22.86,22.32,22.5,2800,0
2015-04-21,22.16,22.56,21.91,22.24,7699,0
2015-04-22,20.94,21.94,20.82,21.6,1917,0
2015-04-23,21.6,22.2,21.6,21.82,2200,0
2015-04-24,21.82,22.33,21.07,22.33,2264,0
2015-04-27,22.24,22.24,18.85,20.04,18400,0
2015-04-28,19.99,20,19.6,19.99,3761,0
2015-04-29,20.03,20.78,19.85,20.45,4200,0
2015-04-30,20.7,20.7,20.04,20.04,3200,0
2015-05-01,20.21,20.59,20.02,20.3,5200,0
2015-05-04,20.16,20.75,19.92,20.44,4000,0
2015-05-05,20.5,20.97,20.1,20.4,7900,0
2015-05-06,20.4,20.4,19.7,19.82,10062,0
2015-05-07,20.02,20.45,19.876,19.88,6164,0
2015-05-08,19.85,20.27,19.81,20.02,2100,0
2015-05-11,20,20.3,19.59,19.59,4300,0
2015-05-12,19.7,19.7,19.45,19.515,842,0
2015-05-13,19.48,19.523,19.28,19.28,2597,0
2015-05-14,19.28,20.4,19.18,19.93,4400,0
2015-05-15,20.19,20.19,19.25,19.41,6256,0
2015-05-18,20.397,20.5,19.61,19.61,2028,0
2015-05-19,19.95,20.28,19.9,20.06,1455,0
2015-05-20,20.07,20.5,20.07,20.21,2346,0
2015-05-21,20.88,21.67,20.15,20.38,4900,0
2015-05-22,20.23,20.23,20.15,20.15,400,0
2015-05-26,20.11,20.11,19.61,20,2861,0
2015-05-27,19.72,19.96,19.2,19.4,6600,0
2015-05-28,19.4,19.4,19.09,19.09,1359,0
2015-05-29,19.84,19.88,19.09,19.67,2900,0
2015-06-01,19.18,20.9,19.18,19.59,4511,0
2015-06-02,19.5,19.67,19.5,19.65,2521,0
2015-06-03,19.9,20.38,19.6,19.7,2300,0
2015-06-04,20.83,20.83,19.77,19.77,400,0
2015-06-05,19.62,19.96,19.62,19.88,1100,0
2015-06-08,19.09,19.56,18.42,18.85,13300,0
2015-06-09,18.66,19.58,18.65,19.33,7716,0
2015-06-10,19.69,19.69,19.1,19.1,2136,0
2015-06-11,19.04,19.89,19,19.07,4205,0
2015-06-12,19.44,20.62,19.2,19.9,5500,0
2015-06-15,19.86,19.86,19.26,19.4,10600,0
2015-06-16,19.48,19.9,19.19,19.55,5300,0
2015-06-17,19.5,20.5,19.5,20,29200,0
2015-06-18,20.06,20.45,19.99,19.99,2900,0
2015-06-19,19.99,19.99,19.29,19.6,6100,0
2015-06-22,19.65,20.38,19.65,20.16,6900,0
2015-06-23,20.1,20.48,19.68,20.48,11224,0
2015-06-24,20.03,20.23,19.33,19.45,17100,0
2015-06-25,19.48,20,19.45,19.71,7400,0
2015-06-26,19.29,20.3,19.02,19.85,3600,0
2015-06-29,18.2,20.66,16.38,20.66,7100,0
2015-06-30,20.38,20.95,20.2,20.95,7436,0
2015-07-01,22.06,28,22.06,25.66,55000,0
2015-07-02,25.51,26,24.51,25.1,11700,0
2015-07-06,24.6,26.39,24.6,25.5,3400,0
2015-07-07,26,26.4,25.55,25.71,8100,0
2015-07-08,25.74,27.37,25.74,26.01,2100,0
2015-07-09,26.05,26.78,25.81,26.78,7200,0
2015-07-10,26.8,27,25.86,25.86,2100,0
2015-07-13,26.12,26.37,26.07,26.18,4100,0
2015-07-14,26.18,26.61,26.08,26.08,2062,0
2015-07-15,25.94,27,25.86,25.96,2046,0
2015-07-16,25.9,26.43,24.7,24.7,3900,0
2015-07-17,24.81,25,24.4,24.92,6400,0
2015-07-20,25.34,25.34,24.05,24.15,1300,0
2015-07-21,24,24,22.06,23.99,3400,0
2015-07-22,23.92,23.97,23.02,23.02,1000,0
2015-07-24,23.5,23.5,23.02,23.17,1100,0
2015-07-27,23,23.15,23,23,3100,0
2015-07-28,23,23.23,23,23,9200,0
2015-07-29,23.1,23.1,23,23.02,600,0
2015-07-30,22.09,22.5,21.93,22.02,2200,0
2015-07-31,22.38,22.38,22.16,22.16,700,0
2015-08-03,22.16,22.19,21.714,22.15,1126,0
2015-08-04,23.84,23.84,22.99,23,700,0
2015-08-05,22.4,23.16,21.96,23.16,7900,0
2015-08-06,22.13,22.75,22.13,22.42,6057,0
2015-08-07,23.11,23.11,22.16,22.16,2500,0
2015-08-10,22,22.75,22,22.75,5600,0
2015-08-11,22.18,22.25,22.15,22.152,1198,0
2015-08-12,23.14,23.14,23.14,23.14,100,0
2015-08-13,23.16,23.16,23.16,23.16,100,0
2015-08-14,22.13,22.13,22.13,22.13,500,0
2015-08-17,22.17,23.25,22.1,22.18,2000,0
2015-08-18,22.18,23.25,22,23.25,1600,0
2015-08-19,21.9,23,21.9,22.74,2000,0
2015-08-20,22.7,22.81,22,22.81,4100,0
2015-08-21,22.1,22.1,22.1,22.1,200,0
2015-08-24,21.2,22.2,21.04,21.8,2793,0
2015-08-25,21.27,21.92,21.27,21.43,1600,0
2015-08-26,21.12,21.32,21.12,21.32,1000,0
2015-08-27,21.49,21.49,21.49,21.49,600,0
2015-08-28,21.67,22.71,21.67,22.71,400,0
2015-08-31,22.37,22.49,22.35,22.49,900,0
2015-09-01,22.3,22.3,22.3,22.3,400,0
2015-09-02,22.3,22.65,22.3,22.65,1300,0
2015-09-08,22.65,22.71,22.49,22.71,6100,0
2015-09-09,22.97,23.59,22.97,23.45,400,0
2015-09-14,22.15,22.62,22,22.05,1300,0
2015-09-15,21.79,21.79,21.75,21.75,600,0
2015-09-16,21.88,21.88,21.88,21.88,100,0
2015-09-17,21.16,23,21.02,21.51,456,0
2015-09-18,21.01,21.01,21.01,21.01,600,0
2015-09-21,21.18,21.18,20.98,21.01,400,0
2015-09-22,20.95,20.95,20.82,20.82,500,0
2015-09-23,20.82,20.83,19.651,19.654,2245,0
2015-09-24,19.66,19.66,19.66,19.66,145,0
2015-09-25,20.51,20.59,19,19.71,4600,0
2015-09-28,17.64,18.87,17.64,18.47,2906,0
2015-09-29,18.31,18.97,17.5,17.5,5000,0
2015-09-30,17.67,18,17.21,17.8,3900,0
2015-10-01,16.66,17.11,16.5,17.11,2100,0
2015-10-02,17.11,17.11,16.49,16.6,700,0
2015-10-05,16.52,17.64,16.52,17.26,6020,0
2015-10-06,17.09,17.8,16.75,17,4600,0
2015-10-07,17.75,17.91,16.62,17.51,14414,0
2015-10-09,18.26,19.25,18.26,19.25,4400,0
2015-10-15,19,20.47,19,20.39,4100,0
2015-10-16,18.55,19.5,17.16,19.5,1000,0
2015-10-19,19.5,19.5,19.5,19.5,914,0
2015-10-20,19.64,20.68,19.3,20.4,21100,0
2015-10-21,19.77,20.81,19.77,20.19,4800,0
2015-10-22,20.49,20.75,20.49,20.7,2900,0
2015-10-23,21.38,21.5,19.4,20.25,1700,0
2015-10-26,21.4,21.48,21.2,21.25,5700,0
2015-10-27,21.86,21.86,20,21.51,900,0
2015-10-28,21.79,22.18,21.57,22.18,2200,0
2015-10-29,20.5,22,20,21.92,600,0
2015-10-30,21.99,21.99,21.51,21.99,2400,0
2015-11-03,22.18,22.49,22,22,5363,0
2015-11-04,22,22,22,22,5453,0
2015-11-05,20.25,21.5,20.25,21.5,2900,0
2015-11-06,23.08,24.41,23.08,24.14,9300,0
2015-11-09,24.12,24.52,23.25,24.25,4341,0
2015-11-10,22.51,25.48,22.51,24.73,10000,0
2015-11-11,25.25,26.1,25.02,26.1,1500,0
2015-11-12,25.69,25.9,25.69,25.9,500,0
2015-11-13,25,25,22.22,23.42,6900,0
2015-11-16,23.45,25.93,23.45,25.46,7100,0
2015-11-17,24.75,25.06,24.75,25.06,1000,0
2015-11-18,25.1,25.1,25.05,25.05,400,0
2015-11-19,25.67,25.67,25.67,25.67,600,0
2015-11-20,25.66,25.67,25.06,25.12,3800,0
2015-11-23,25.49,25.49,23.94,25.15,1300,0
2015-11-24,24.69,25,24.69,25,300,0
2015-11-25,24.14,25.25,24.14,25.2,1400,0
2015-11-27,25.27,25.27,25.27,25.27,200,0
2015-11-30,25.22,25.27,24.87,25.26,2100,0
2015-12-01,25.24,25.28,23.81,24,9009,0
2015-12-02,24.02,25.11,24.02,25.08,835,0
2015-12-03,24.72,24.72,24.447,24.499,977,0
2015-12-04,25.17,25.17,24.6,24.6,600,0
2015-12-07,25.07,25.07,24,24.8,3500,0
2015-12-09,24.2,24.34,23.2,23.2,2300,0
2015-12-10,23.57,23.57,23.57,23.57,900,0
2015-12-14,23.03,23.21,22.47,22.57,7638,0
2015-12-15,23,23,23,23,200,0
2015-12-16,22.5,23,22.5,23,200,0
2015-12-18,23.3,23.65,23.3,23.65,3400,0
2015-12-21,23.67,24.87,23.57,23.72,2000,0
2015-12-22,23.71,23.71,23.35,23.35,1386,0
2015-12-23,22.07,22.8,22.07,22.69,500,0
2015-12-24,22.9,23.76,22.78,22.8,10651,0
2015-12-28,23.155,23.5,23.155,23.5,1021,0
2015-12-29,23.89,24.25,23.88,24.163,3373,0
2015-12-30,24.09,24.25,24.04,24.25,1948,0
2015-12-31,24.32,24.57,24.14,24.47,1708,0
2016-01-04,23.6,24.2099,23.53,23.53,2947,0
2016-01-05,23.55,23.6399,23.38,23.38,3416,0
2016-01-06,23.33,24.18,23.21,23.37,4987,0
2016-01-07,23.5,23.5,23,23.02,1227,0
2016-01-11,22.2307,22.27,22.11,22.2101,1332,0
2016-01-12,22.08,22.72,21.75,21.85,5114,0
2016-01-13,20.9,21.25,20.1,20.4825,5827,0
2016-01-14,20.35,20.5,20.35,20.5,200,0
2016-01-15,20.25,20.83,19.5,19.53,6509,0
2016-01-19,20,21.4,19.5,19.51,3600,0
2016-01-20,19,19.3,19,19.01,3660,0
2016-01-21,19.29,20.9,19.29,20.9,1500,0
2016-01-22,21.05,21.05,20.22,21,1263,0
2016-01-25,20.02,20.36,19.69,19.69,7883,0
2016-01-26,20.13,20.13,19.59,19.69,3043,0
2016-01-27,19.9332,20.9945,18.7,20.29,13914,0
2016-01-28,19.49,19.76,19.06,19.76,4065,0
2016-01-29,19.06,21.4,19.06,20.65,2065,0
2016-02-01,21.01,21.4,19.52,20.14,550,0
2016-02-03,21.26,21.84,19.76,19.88,700,0
2016-02-04,19.68,20.7,19.68,20.1105,3500,0
2016-02-05,21.5,23.99,21.5,21.97,4333,0
2016-02-08,21.07,21.95,20.01,21.95,3364,0
2016-02-09,20.85,22.15,20.85,22.09,7826,0
2016-02-10,22,22,21.5,21.8,2865,0
2016-02-11,20.54,20.54,20.52,20.52,200,0
2016-02-12,20.8815,20.8815,20.7,20.7,4115,0
2016-02-16,21.64,21.64,21.64,21.64,459,0
2016-02-17,21.71,24,21.71,23.26,1860,0
2016-02-18,23.69,23.69,23.466,23.466,700,0
2016-02-19,23.3,23.46,23,23.46,1930,0
2016-02-22,23.91,24.17,23.712,24.06,1566,0
2016-02-23,23.5,24.05,23.5,24.05,1750,0
2016-02-24,24.0599,25.22,24.038,25,6258,0
2016-02-25,25.22,25.22,25.22,25.22,640,0
2016-02-26,24.844,24.844,24.844,24.844,100,0
2016-02-29,24.9,25.05,24.9,24.99,2670,0
2016-03-01,24.94,24.99,24.84,24.99,1073,0
2016-03-02,25,25.6199,25,25.193,1610,0
2016-03-03,25.42,25.5485,25.42,25.42,400,0
2016-03-04,25.52,25.52,24.309,25.27,500,0
2016-03-07,25.28,25.7,25.28,25.55,2906,0
2016-03-08,25.26,25.36,25.26,25.36,320,0
2016-03-09,25.14,25.1599,24.37,24.37,2000,0
2016-03-10,25,25,25,25,111,0
2016-03-11,25.25,25.3906,24.66,25.234,1409,0
2016-03-14,24.63,24.88,24.63,24.88,475,0
2016-03-16,25.5445,25.5485,24.7748,24.96,881,0
2016-03-17,25.348,25.42,25.138,25.2889,1113,0
2016-03-18,25.42,26.62,25.42,26.62,8559,0
2016-03-21,26.29,26.29,25.8,26.03,1839,0
2016-03-22,26,26,25,25.24,3404,0
2016-03-23,25.4,25.4,25.35,25.39,1004,0
2016-03-24,25.7623,25.7623,25,25,2224,0
2016-03-28,25.1015,25.35,25,25,2210,0
2016-03-29,25.1,25.1,24.935,25,1795,0
2016-03-30,25.89,25.89,25.7,25.7,200,0
2016-03-31,25.62,25.62,24.16,24.16,2689,0
2016-04-04,24.01,24.4999,23.1,24,2300,0
2016-04-05,25.2199,25.2199,23.77,23.77,500,0
2016-04-06,23.94,24.1,23.94,24.1,701,0
2016-04-08,24.5,24.9186,24.5,24.9186,735,0
2016-04-12,25.24,25.2495,24.21,24.72,2410,0
2016-04-13,24.36,25,23.17,24.1978,1629,0
2016-04-14,24.51,24.51,24,24,250,0
2016-04-15,23,23.55,23,23.55,2118,0
2016-04-18,24.9,24.9,24.9,24.9,100,0
2016-04-19,24.9,24.9,24,24,662,0
2016-04-20,24.45,24.9999,23.2547,24.9999,2076,0
2016-04-21,24.2999,25.19,24.2999,25.19,409,0
2016-04-22,24.94,24.94,24.37,24.5,870,0
2016-04-25,24.3099,24.3099,24.3099,24.3099,100,0
2016-04-26,24.84,25,24.8,24.86,1200,0
2016-04-27,24.8,25.25,24.2195,25.25,8736,0
2016-04-28,25.18,25.37,25.1299,25.2,800,0
2016-04-29,25.5,26,24.62,25.775,2247,0
2016-05-02,26,26,25.961,26,6200,0
2016-05-03,25.93,25.93,25.38,25.38,400,0
2016-05-04,25.5178,26,25.4,25.5,696,0
2016-05-05,25.89,26.99,25.575,26,2292,0
2016-05-06,25.6286,26.21,25.6285,26.21,800,0
2016-05-09,26.005,26.005,25.46,25.54,746,0
2016-05-10,25.65,25.7,24.05,24.05,4175,0
2016-05-13,24.53,26.3398,24.5,26.3398,500,0
2016-05-16,26.33,26.33,24.06,24.06,2540,0
2016-05-17,24.25,24.59,24.08,24.59,2783,0
2016-05-18,24.85,24.85,24.85,24.85,100,0
2016-05-19,24.91,24.91,24.91,24.91,163,0
2016-05-23,24.25,24.81,24.25,24.81,300,0
2016-05-24,23.88,24.4587,23.485,24,2957,0
2016-05-25,23.4101,24,23.4101,23.795,1300,0
2016-05-26,23.18,25,23.04,25,3913,0
2016-05-27,23.624,25.9999,23.624,24.1,1220,0
2016-05-31,24.11,25.7,24.11,24.51,3101,0
2016-06-01,25.74,25.74,24.445,24.65,1200,0
2016-06-02,24.7165,25.01,24.43,24.6401,10584,0
2016-06-03,25.35,25.62,24.85,25.0842,14161,0
2016-06-06,24.85,24.93,24.17,24.715,6660,0
2016-06-07,24.73,24.73,24.2452,24.2452,1678,0
2016-06-10,23.75,23.75,23.75,23.75,241,0
2016-06-13,23.85,25.2999,23.7501,25.1999,3489,0
2016-06-14,24.15,25.1999,24.15,24.7,307,0
2016-06-15,24.51,24.85,24.51,24.56,1104,0
2016-06-16,24.73,24.73,23.2449,24.68,3100,0
2016-06-20,23.54,24.47,23.1161,24.36,1199,0
2016-06-21,23.7528,24.12,23.55,23.55,3089,0
2016-06-22,24.28,24.4999,23.4401,23.4401,2056,0
2016-06-23,23.75,23.88,23.75,23.8005,1404,0
2016-06-24,24.55,24.55,23.44,23.675,2769,0
2016-06-27,23.46,23.46,22.88,22.88,1595,0
2016-06-28,22.88,24.2414,22.02,23.65,1271,0
2016-06-29,22.08,22.25,22,22.1288,12079,0
2016-06-30,22,22,21.5,21.5,4852,0
2016-07-01,21.49,22.5623,20.04,21.0904,17721,0
2016-07-05,20.155,20.8,19.856,20.22,7544,0
2016-07-06,19.8,21.6137,19.8,20.31,13828,0
2016-07-07,20.24,20.625,20.24,20.3,2774,0
2016-07-08,20.16,21.25,20.05,20.25,2633,0
2016-07-11,19.99,19.99,19.75,19.75,2002,0
2016-07-12,19.99,21.67,19.71,20,9603,0
2016-07-13,20.25,21.47,20.25,20.79,1640,0
2016-07-14,21,21,18.53,20.198,6083,0
2016-07-15,20.5158,20.5158,20,20.1,2766,0
2016-07-18,20.4016,20.78,20.3994,20.3994,1591,0
2016-07-19,20.001,20.9375,20.001,20.61,400,0
2016-07-20,20.61,21.22,20.23,21.22,3362,0
2016-07-21,21.17,22.31,21.17,21.36,2178,0
2016-07-22,21.74,22.499,21.55,21.78,4156,0
2016-07-25,21.75,21.8,21.55,21.55,755,0
2016-07-26,22.5,22.5,21.53,21.6989,1405,0
2016-07-27,22.2507,22.2507,22.2507,22.2507,500,0
2016-07-28,22.39,22.39,21.54,22.1,4184,0
2016-07-29,23.499,23.499,22.01,22.01,500,0
2016-08-01,22.29,22.43,22.25,22.35,1654,0
2016-08-02,22,22.2,22,22.13,3809,0
2016-08-03,21.76,22,21.6,21.6,1250,0
2016-08-05,22.08,22.3,21.81,22,4950,0
2016-08-08,22.3499,22.3499,22.0083,22.27,930,0
2016-08-09,22.315,22.3458,21.5,21.5,2866,0
2016-08-10,21.52,21.9529,21.52,21.54,1454,0
2016-08-11,21.83,22.6568,21.166,22.65,2760,0
2016-08-12,22.65,22.87,22.21,22.21,3500,0
2016-08-15,23.25,23.25,22,22.0901,4020,0
2016-08-16,22,22.0149,19.5,19.67,35479,0
2016-08-17,21.87,21.87,19.64,19.87,2259,0
2016-08-18,20.2,21.1,20.1,21.01,13502,0
2016-08-19,21.001,21.452,21,21.26,10370,0
2016-08-22,21.26,21.26,21.26,21.26,180,0
2016-08-23,21.26,21.33,21.26,21.3,1417,0
2016-08-24,21.28,21.28,21.26,21.26,411,0
2016-08-25,21.26,21.3999,21.26,21.3999,2253,0
2016-08-29,21.29,21.29,21.26,21.26,200,0
2016-08-30,21.26,21.272,21.02,21.05,2049,0
2016-08-31,21.0001,21.95,21.0001,21.95,498,0
2016-09-01,21.48,21.91,20,20.11,10838,0
2016-09-02,21.69,21.69,20.05,20.12,968,0
2016-09-07,21.98,21.98,21.5,21.5,255,0
2016-09-08,20.16,20.5,20.16,20.5,300,0
2016-09-09,20.03,20.4484,19.24,19.24,4250,0
2016-09-12,19.97,19.97,19,19.05,7976,0
2016-09-13,19.04,19.05,18.27,18.5499,600,0
2016-09-14,18.32,19.82,17.75,18.57,3125,0
2016-09-15,19.559,20.78,19.559,20.237,861,0
2016-09-16,20.02,21.95,20.02,21.41,3556,0
2016-09-19,21,21.48,21,21.3116,550,0
2016-09-21,22.2,22.2,22.2,22.2,170,0
2016-09-22,21.17,21.62,21,21,1394,0
2016-09-23,20.8251,20.8251,20.8251,20.8251,904,0
2016-09-26,20.68,20.68,20.68,20.68,125,0
2016-09-28,19.8256,19.8395,19.8256,19.8395,800,0
2016-09-29,20.0001,20.421,20.0001,20.421,900,0
2016-10-03,20.01,20.3655,20.01,20.3655,240,0
2016-10-05,20.18,20.18,19.42,19.42,224,0
2016-10-07,19.5,19.925,19.5,19.925,706,0
2016-10-12,19,19,18.5224,18.66,1076,0
2016-10-13,18.63,19.0536,18.63,18.85,1115,0
2016-10-14,19.2,19.2,19.2,19.2,100,0
2016-10-17,18.56,18.56,18.56,18.56,1855,0
2016-10-18,19.155,19.155,19.155,19.155,284,0
2016-10-19,18.79,19.0718,18.79,19.0718,558,0
2016-10-20,18.65,18.7,18.62,18.7,1015,0
2016-10-21,18.5,18.53,18.5,18.53,400,0
2016-10-24,18.5,18.7207,18.5,18.54,3739,0
2016-10-25,18.69,18.69,18.56,18.6298,1399,0
2016-10-26,18.55,18.55,18.11,18.11,10460,0
2016-10-27,18,18,18,18,954,0
2016-10-28,17.7501,17.8737,17.45,17.62,2370,0
2016-10-31,17.627,17.627,17.25,17.25,1637,0
2016-11-01,17.24,17.24,17.24,17.24,216,0
2016-11-03,18,18,17.95,17.95,862,0
2016-11-04,17.6112,17.8263,17.6112,17.8263,551,0
2016-11-07,18,18,18,18,387,0
2016-11-08,17.8,18.395,17.55,18.395,3214,0
2016-11-09,18.3,18.3,17.75,18,2372,0
2016-11-10,17.895,17.895,17.895,17.895,687,0
2016-11-11,17.85,17.85,17.85,17.85,100,0
2016-11-16,17.45,17.45,17.45,17.45,190,0
2016-11-17,19.07,19.07,18.25,18.45,1343,0
2016-11-21,19.317,19.317,19.317,19.317,253,0
2016-11-22,19.4,19.4,18.55,18.55,752,0
2016-11-25,19.5982,19.5982,19.5982,19.5982,266,0
2016-11-28,18.95,19.484,18.95,19.1123,860,0
2016-11-29,19.15,19.15,19.15,19.15,169,0
2016-11-30,18.55,19.75,18.55,19.6,957,0
2016-12-01,19.5,19.5,18.7,18.7,1361,0
2016-12-02,18.75,18.75,17.49,18,10305,0
2016-12-05,17.55,18,17.55,18,849,0
2016-12-06,17.65,18.15,17.3,17.85,2056,0
2016-12-07,18.45,20.5606,17.85,19.55,11402,0
2016-12-08,19.75,20.3402,18.9,20.3402,3244,0
2016-12-09,19.35,20.55,19.35,20.55,6237,0
2016-12-12,20.755,22.5,19.56,22.5,16702,0
2016-12-13,21.8,22.05,19.6206,21.9,9414,0
2016-12-14,21.85,22,21.85,22,3313,0
2016-12-15,21.3,21.85,21.3,21.85,1844,0
2016-12-16,22.35,23.15,22,23.15,4171,0
2016-12-19,23.35,23.35,22.005,22.5,4203,0
2016-12-20,22.8399,22.8399,21.775,22.5,1169,0
2016-12-21,22.5,22.5,21.9,22.05,559,0
2016-12-22,22,22.95,21.8,22.425,7459,0
2016-12-23,22.85,22.85,22.725,22.725,499,0
2016-12-27,23,23,23,23,133,0
2016-12-28,23.025,23.15,21.55,23.15,1908,0
2016-12-29,23.545,23.545,23.545,23.545,185,0
2016-12-30,23.2,23.2,23,23,559,0
2017-01-03,23,23,22.54,22.54,485,0
2017-01-04,22.55,22.6366,22.5438,22.55,1420,0
2017-01-06,22,22,21.55,21.575,1731,0
2017-01-09,22,22.1478,22,22.0405,502,0
2017-01-10,20.775,21.75,20.325,21.65,1370,0
2017-01-12,22.1,22.1,22.1,22.1,109,0
2017-01-13,22.25,22.25,22.25,22.25,117,0
2017-01-17,22,22,21.95,22,2445,0
2017-01-18,21.65,22.1189,21,22.1189,1545,0
2017-01-19,22.4695,22.4695,22.003,22.003,607,0
2017-01-20,20.6125,20.6125,20.6125,20.6125,230,0
2017-01-23,22.4694,22.4694,21.15,21.812,1441,0
2017-01-24,21.45,21.9694,21.45,21.586,523,0
2017-01-27,21.95,22.195,21.95,22.195,700,0
2017-01-30,22.3,22.5,22.2,22.2,1002,0
2017-01-31,21.575,22.49,21.5595,22.49,1009,0
2017-02-01,22.45,22.5,21.1783,22.3192,2995,0
2017-02-02,22.2,22.2,22.2,22.2,100,0
2017-02-03,22.195,22.195,22.195,22.195,150,0
2017-02-08,21.6,22.4,21.6,22.4,296,0
2017-02-10,21.85,22.2499,21.85,22.2499,1066,0
2017-02-13,22.1,22.1,22.1,22.1,443,0
2017-02-14,21.523,22.2,21.4,21.4,681,0
2017-02-15,21.85,21.85,21.85,21.85,225,0
2017-02-16,21.9,21.9,21.3437,21.3437,3296,0
2017-02-17,21.8,22,21.8,22,314,0
2017-02-22,21.35,21.6,21.3,21.6,730,0
2017-02-23,21.4255,21.975,21.15,21.85,5402,0
2017-02-24,22.495,22.495,22,22,378,0
2017-02-27,21.95,21.95,21.25,21.75,1125,0
2017-02-28,21.5,21.5,21.15,21.25,1086,0
2017-03-01,21.3,21.5,21.1,21.5,629,0
2017-03-02,21.2,21.2,21.1,21.1,200,0
2017-03-03,21.2,21.25,20.7,20.705,5788,0
2017-03-06,21.1,21.35,20.75,20.85,2002,0
2017-03-07,20.7411,21.05,20.7,21.05,5559,0
2017-03-08,20.75,20.75,20.75,20.75,501,0
2017-03-09,21,22.45,20.7,21,750,0
2017-03-10,21.05,21.05,20.7,20.975,463,0
2017-03-13,20.75,20.8,20.75,20.75,332,0
2017-03-14,20.8,21.15,20.71,20.95,1998,0
2017-03-15,20.75,20.75,20.75,20.75,372,0
2017-03-16,20.75,21.2,20.75,21.2,386,0
2017-03-17,21.2,21.2,20.7,20.75,3126,0
2017-03-20,20.65,21.2,20.65,21.15,1192,0
2017-03-21,21.195,21.195,21,21.15,1008,0
2017-03-23,20.75,20.75,20.25,20.6,5507,0
2017-03-24,20.45,20.6,20.3,20.6,930,0
2017-03-27,20.3,20.3,20.3,20.3,221,0
2017-03-28,20.2,20.2,20.1703,20.1703,905,0
2017-04-03,20.1,20.1,18.1,19.6,3912,0
2017-04-04,19.05,19.3,19.05,19.3,2035,0
2017-04-05,19.53,20.5,18.95,19.495,3881,0
2017-04-06,19.05,20.35,19.05,20.25,4902,0
2017-04-12,19.35,19.35,19.35,19.35,100,0
2017-04-13,19.6,19.65,19.6,19.6,634,0
2017-04-17,18.75,18.75,18.75,18.75,212,0
2017-04-19,19.2,20.5,19.0196,20.5,2244,0
2017-04-20,20.65,20.65,20.65,20.65,265,0
2017-04-24,20.55,20.55,18.8,19.65,1905,0
2017-04-25,19.05,19.65,19.05,19.65,535,0
2017-04-26,19.3,19.3,19.3,19.3,100,0
2017-04-27,18.855,18.855,18.855,18.855,1058,0
2017-05-01,19.0185,19.0185,19.0185,19.0185,206,0
2017-05-04,18.812,19.75,18.812,19.5,1358,0
2017-05-08,19.15,19.15,19.15,19.15,285,0
2017-05-09,19.15,19.35,19.0497,19.0497,557,0
2017-05-12,18.2931,19.35,18.2931,19.35,822,0
2017-05-16,19.35,19.35,19.3,19.3,798,0
2017-05-18,19.5,19.5,19.5,19.5,679,0
2017-05-24,18.5378,18.5378,18.5378,18.5378,292,0
2017-05-26,19.05,19.05,18.95,18.95,428,0
2017-05-31,19.105,19.105,19,19,305,0
2017-06-01,19.3,19.3,19,19,472,0
2017-06-02,19.4,19.4,19.4,19.4,250,0
2017-06-05,19.39,19.39,19.39,19.39,182,0
2017-06-12,19.2891,19.2891,19.2891,19.2891,129,0
2017-06-15,19.05,19.05,19.05,19.05,100,0
2017-06-16,19,19,19,19,400,0
2017-06-19,19.4,21.55,19.4,21.55,3180,0
2017-06-20,21.35,21.35,19.6187,19.6187,803,0
2017-06-26,20.7,20.7,20.7,20.7,1005,0
2017-06-28,20.9253,20.9253,20.9253,20.9253,261,0
2017-06-29,20.55,20.55,20.55,20.55,165,0
2017-06-30,20.5,21.2,20.5,21.2,1397,0
2017-07-03,20.5,20.5,20.5,20.5,100,0
2017-07-05,20.5,20.6125,20.5,20.5,1592,0
2017-07-06,20.5,20.5,20.5,20.5,1312,0
2017-07-10,19.3,19.5668,19.3,19.5668,339,0
2017-07-11,19.305,20.771,19.305,20.771,649,0
2017-07-12,19,19.2,19,19.2,273,0
2017-07-13,20.95,20.95,19.7,19.7,336,0
2017-07-14,19.3,19.4,19.1,19.4,3422,0
2017-07-17,17.505,18.5,15.7,16.25,40368,0
2017-07-18,16.2844,16.7168,14.4,15.8,26403,0
2017-07-19,15.5,15.995,15.5,15.75,2153,0
2017-07-20,16,16.45,15.85,16.05,6991,0
2017-07-21,15.95,15.974,15.95,15.95,2476,0
2017-07-24,16.2,16.24,15.95,16,9102,0
2017-07-25,15.883,16.95,15.883,16.4,5151,0
2017-07-26,16.45,17.4,16.45,17,5475,0
2017-07-27,17.15,17.22,16.8,16.8,4355,0
2017-07-28,16.6,16.6,16.6,16.6,208,0
2017-07-31,16.4,16.4,15.85,16.25,9400,0
2017-08-01,16.3,16.3,16.205,16.205,510,0
2017-08-02,16.05,16.355,16.05,16.2,2174,0
2017-08-03,16.3241,16.3241,16.3241,16.3241,303,0
2017-08-04,16.7379,17.15,16.3,17.15,1141,0
2017-08-07,16.3,16.65,16.3,16.6,632,0
2017-08-09,16.3,17.2008,16.15,16.15,3742,0
2017-08-10,16.2,16.375,16.05,16.375,643,0
2017-08-11,16.45,16.5,16.45,16.5,1292,0
2017-08-15,15.65,16.3028,15.64,16.1,800,0
2017-08-16,15.96,16.35,15.96,16.1,896,0
2017-08-17,16.4,16.4,16.4,16.4,175,0
2017-08-18,16.05,16.525,15.775,16.525,1919,0
2017-08-21,16.55,17.15,16.55,17.15,530,0
2017-08-22,17.0562,17.0562,17.0562,17.0562,414,0
2017-08-23,17.15,17.15,17.15,17.15,184,0
2017-08-24,16.55,16.55,16.55,16.55,199,0
2017-08-25,17.4,17.75,16.605,16.605,5548,0
2017-08-28,17.005,17.5,17,17.45,5338,0
2017-09-01,17.025,17.75,17.025,17.745,591,0
2017-09-05,17.3,17.95,16.65,16.85,1414,0
2017-09-06,16.8,17.05,16.65,16.65,1737,0
2017-09-07,16.75,16.75,16.7,16.7,385,0
2017-09-08,16.55,16.65,14.9,16.65,2213,0
2017-09-11,15.7,16.25,15.7,16.25,775,0
2017-09-12,15.9,16.5,15.9,16.5,1236,0
2017-09-13,16.45,16.55,16.15,16.55,801,0
2017-09-14,16.55,16.6,16.5,16.5,1790,0
2017-09-15,16.55,17.85,16.55,17.8,1599,0
2017-09-18,17.35,17.65,17.35,17.65,570,0
2017-09-20,17.1,17.1,16.9,16.9,306,0
2017-09-22,16.9,17,16.9,16.955,956,0
2017-09-25,17.2,17.95,17.05,17.7,3563,0
2017-09-26,17.5689,17.5689,17.5689,17.5689,107,0
2017-09-27,17.5,17.5,17.5,17.5,268,0
2017-09-28,17.65,17.7,17.65,17.6589,948,0
2017-10-02,17.7,17.7,17.7,17.7,496,0
2017-10-03,18.05,18.15,18,18.15,959,0
2017-10-04,18.3,19.8275,18.3,19.25,2912,0
2017-10-05,19.25,19.25,19.25,19.25,102,0
2017-10-06,18.55,18.55,18.5,18.5,953,0
2017-10-11,18.15,18.1744,17.8,17.8,1089,0
2017-10-12,17.7,17.7,17.7,17.7,343,0
2017-10-16,17.65,17.85,17.26,17.35,2838,0
2017-10-19,17.76,17.76,17.75,17.755,964,0
2017-10-20,17.65,18.25,17.65,18.25,964,0
2017-10-23,17.75,18.49,17.75,18.3,1270,0
2017-10-25,17.9616,17.9728,17.75,17.75,1000,0
2017-10-26,17.85,17.85,17.85,17.85,678,0
2017-10-27,18.6507,19.6,18.6507,19.05,2977,0
2017-10-30,18.9227,19.45,18.7,18.7,1460,0
2017-10-31,19.3,19.495,19.3,19.495,917,0
2017-11-01,19.95,19.95,19.505,19.65,1000,0
2017-11-03,20.01,20.07,19.746,19.945,5409,0
2017-11-06,19.9,19.95,19.9,19.95,200,0
2017-11-07,19.7,21.01,19.7,21,6328,0
2017-11-08,19.8,19.8,19.8,19.8,150,0
2017-11-09,20.5,20.74,20,20,2386,0
