Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.002,15.467,15.002,15.33,17944,0
2005-02-28,15.374,15.729,15.301,15.383,29334,0
2005-03-01,15.301,15.364,15.115,15.364,2043,0
2005-03-02,15.346,15.354,15.254,15.354,1074,0
2005-03-03,15.43,15.515,15.33,15.383,11819,0
2005-03-04,15.515,15.719,15.169,15.254,12142,0
2005-03-07,15.263,15.263,14.398,14.602,9779,0
2005-03-08,14.481,14.481,13.96,13.96,5802,0
2005-03-09,14.564,14.648,14.212,14.222,34599,0
2005-03-10,14.35,14.379,14.054,14.118,13538,0
2005-03-11,14.35,14.555,14.017,14.062,34816,0
2005-03-14,14.136,14.136,13.402,13.96,16762,0
2005-03-15,13.877,14.267,13.877,14.212,2043,0
2005-03-16,14.305,14.434,14.305,14.389,8490,0
2005-03-17,14.453,14.518,14.398,14.434,16655,0
2005-03-18,14.453,14.453,14.054,14.054,11712,0
2005-03-21,14.184,15.115,13.921,15.002,18696,0
2005-03-22,15.087,15.812,15.087,15.597,17621,0
2005-03-23,15.729,15.905,15.43,15.579,7307,0
2005-03-24,15.645,15.692,15.43,15.587,3654,0
2005-03-28,15.645,15.645,15.383,15.383,4727,0
2005-03-29,15.346,15.346,15.125,15.301,2794,0
2005-03-30,15.169,15.301,15.169,15.216,2258,0
2005-03-31,15.087,15.087,14.481,14.835,7952,0
2005-04-01,15.04,15.04,14.911,14.946,2364,0
2005-04-04,14.873,15.048,14.853,14.992,3332,0
2005-04-05,14.826,14.826,14.564,14.648,14507,0
2005-04-06,14.648,14.696,14.359,14.359,5051,0
2005-04-07,14.398,14.434,14.286,14.434,4943,0
2005-04-08,14.648,14.648,14.472,14.648,3117,0
2005-04-11,14.546,14.631,14.443,14.443,969,0
2005-04-12,14.526,14.526,14.434,14.526,2579,0
2005-04-13,14.407,14.481,14.359,14.359,3223,0
2005-04-14,14.305,14.305,13.921,13.921,2043,0
2005-04-15,13.94,13.94,13.615,13.615,539,0
2005-04-18,13.708,13.745,13.708,13.745,1183,0
2005-04-19,13.745,13.793,13.745,13.745,430,0
2005-04-20,13.708,13.708,13.69,13.69,1183,0
2005-04-21,13.745,13.745,13.699,13.699,430,0
2005-04-22,13.615,13.773,13.448,13.773,13647,0
2005-04-25,13.921,14.136,13.921,14.136,5157,0
2005-04-26,14.305,15.301,14.305,14.648,5587,0
2005-04-27,14.481,14.481,13.96,13.96,7736,0
2005-04-28,14.007,14.017,13.96,13.998,1074,0
2005-04-29,14.007,14.007,13.96,13.969,4408,0
2005-05-02,14.126,14.212,14.072,14.091,3117,0
2005-05-03,14.091,14.126,14.091,14.126,1183,0
2005-05-04,14.054,14.126,14.054,14.126,3438,0
2005-05-05,14.091,14.184,14.091,14.184,4082,0
2005-05-06,14.136,14.136,14.1,14.118,3223,0
2005-05-09,14.054,14.212,14.054,14.212,2043,0
2005-05-10,14.222,14.526,14.222,14.491,3008,0
2005-05-11,14.564,14.648,14.546,14.555,3117,0
2005-05-12,14.555,14.564,14.536,14.546,7521,0
2005-05-13,14.546,14.574,14.546,14.564,2687,0
2005-05-16,14.648,14.648,14.222,14.222,11174,0
2005-05-17,14.434,14.555,14.434,14.434,5372,0
2005-05-18,14.434,14.434,14.389,14.426,5697,0
2005-05-19,14.472,14.648,14.434,14.648,7521,0
2005-05-20,14.611,14.648,14.611,14.648,6555,0
2005-05-23,14.741,14.779,14.638,14.648,7736,0
2005-05-24,14.648,14.716,14.648,14.716,3654,0
2005-05-25,14.648,14.648,14.594,14.611,12034,0
2005-05-26,14.611,14.668,14.611,14.668,3546,0
2005-05-27,14.648,14.779,14.648,14.696,1289,0
2005-06-01,14.779,14.779,14.648,14.648,10853,0
2005-06-02,14.658,14.658,14.526,14.648,4621,0
2005-06-03,14.696,14.873,14.696,14.789,3008,0
2005-06-06,14.863,14.873,14.658,14.658,430,0
2005-06-07,14.648,14.696,14.648,14.648,3546,0
2005-06-08,14.648,14.677,14.648,14.648,1828,0
2005-06-09,14.648,14.779,14.648,14.648,4621,0
2005-06-10,14.648,14.658,14.648,14.648,1933,0
2005-06-13,14.648,14.648,14.564,14.648,4192,0
2005-06-14,14.716,14.826,14.716,14.826,1613,0
2005-06-15,14.955,15.133,14.873,15.133,6555,0
2005-06-17,15.216,15.216,15.087,15.169,859,0
2005-06-20,15.133,15.133,14.873,14.873,2903,0
2005-06-21,14.882,14.882,14.873,14.882,2043,0
2005-06-22,14.882,14.882,14.873,14.873,1074,0
2005-06-23,14.873,14.882,14.873,14.873,1398,0
2005-06-24,14.901,14.911,14.826,14.826,2258,0
2005-06-27,15.04,15.392,14.891,15.392,9670,0
2005-06-28,15.525,16.091,15.45,16.091,6448,0
2005-06-29,16.007,16.007,15.33,15.477,22888,0
2005-06-30,15.44,15.525,15.216,15.216,3332,0
2005-07-01,15.31,15.31,15.216,15.216,3654,0
2005-07-05,15.216,15.31,15.216,15.31,3332,0
2005-07-06,15.31,15.31,15.216,15.216,3117,0
2005-07-07,15.31,15.831,15.31,15.738,6340,0
2005-07-08,15.746,15.831,14.873,15.133,16117,0
2005-07-11,15.002,15.04,14.212,14.331,19771,0
2005-07-12,14.331,14.741,14.164,14.741,5372,0
2005-07-13,14.826,15.04,14.602,15.04,7414,0
2005-07-14,15.04,15.04,14.453,14.564,4192,0
2005-07-15,14.648,14.779,14.518,14.518,4512,0
2005-07-18,14.518,14.518,14.389,14.389,754,0
2005-07-19,14.426,14.602,14.389,14.518,8058,0
2005-07-20,14.602,15.133,14.602,14.955,11819,0
2005-07-21,14.974,14.974,14.741,14.779,5910,0
2005-07-22,14.779,14.826,14.779,14.826,1504,0
2005-07-25,14.873,14.974,14.696,14.779,12893,0
2005-07-26,14.826,14.873,14.826,14.853,644,0
2005-07-27,14.741,14.741,14.741,14.741,539,0
2005-07-28,14.584,14.648,14.584,14.621,859,0
2005-07-29,14.594,14.882,14.574,14.873,9456,0
2005-08-01,14.955,14.955,14.731,14.731,2794,0
2005-08-02,14.602,14.723,14.434,14.723,3332,0
2005-08-03,14.816,14.816,14.816,14.816,430,0
2005-08-04,14.706,14.706,14.706,14.706,107,0
2005-08-05,14.696,14.696,14.564,14.564,1183,0
2005-08-08,14.472,14.546,14.463,14.463,644,0
2005-08-09,14.463,14.574,14.463,14.472,2043,0
2005-08-10,14.463,14.463,14.296,14.296,2258,0
2005-08-11,14.164,14.331,14.164,14.322,430,0
2005-08-12,14.082,14.082,14.072,14.072,1718,0
2005-08-15,13.904,13.904,12.591,13.253,24498,0
2005-08-16,13.122,13.253,13.113,13.206,11498,0
2005-08-17,13.131,13.206,13.122,13.122,8381,0
2005-08-18,12.992,13.122,12.954,13.122,2043,0
2005-08-19,12.964,12.992,12.946,12.954,2579,0
2005-08-22,12.946,13.03,12.815,13.03,6448,0
2005-08-23,13.011,13.3,12.946,13.3,8595,0
2005-08-24,13.253,13.253,13.235,13.235,324,0
2005-08-25,13.159,13.169,13.03,13.039,3868,0
2005-08-26,13.049,13.113,13.049,13.086,1828,0
2005-08-29,13.086,13.131,13.076,13.131,3654,0
2005-08-30,13.159,13.197,13.02,13.076,6017,0
2005-08-31,13.122,13.169,13.076,13.076,1504,0
2005-09-01,13.122,13.3,13.122,13.3,8705,0
2005-09-02,13.3,13.318,13.3,13.318,1504,0
2005-09-06,13.253,13.253,13.206,13.206,4192,0
2005-09-07,13.169,13.206,13.159,13.159,2472,0
2005-09-08,13.159,13.159,13.076,13.076,4297,0
2005-09-12,13.011,13.011,12.936,12.936,644,0
2005-09-13,12.899,12.899,12.686,12.695,2794,0
2005-09-14,12.722,12.899,12.266,12.35,9241,0
2005-09-15,12.285,12.331,12.098,12.331,5587,0
2005-09-16,12.285,12.555,12.202,12.555,5697,0
2005-09-19,12.461,12.461,12.461,12.461,107,0
2005-09-20,12.378,12.378,12.331,12.35,2579,0
2005-09-21,12.35,12.406,12.35,12.35,2043,0
2005-09-22,12.36,12.443,12.36,12.443,644,0
2005-09-23,12.443,12.583,12.331,12.397,8490,0
2005-09-26,12.461,12.77,12.461,12.507,3868,0
2005-09-27,12.507,12.583,12.507,12.507,859,0
2005-09-28,12.415,12.507,12.397,12.461,1398,0
2005-09-29,12.406,12.575,12.406,12.575,430,0
2005-09-30,12.461,12.507,12.461,12.471,1828,0
2005-10-04,12.507,12.695,12.424,12.695,3761,0
2005-10-05,12.666,12.676,12.666,12.676,1074,0
2005-10-06,12.741,12.853,12.722,12.722,1398,0
2005-10-10,12.77,12.862,12.77,12.825,2043,0
2005-10-12,12.834,12.834,12.825,12.825,859,0
2005-10-13,12.77,12.77,12.77,12.77,215,0
2005-10-14,12.843,12.843,12.77,12.77,215,0
2005-10-17,12.77,12.77,12.77,12.77,430,0
2005-10-18,12.686,12.686,12.507,12.507,1504,0
2005-10-19,12.517,12.527,12.517,12.517,1828,0
2005-10-20,12.517,12.517,12.517,12.517,324,0
2005-10-21,12.517,12.517,12.517,12.517,215,0
2005-10-24,12.507,12.507,12.424,12.461,3332,0
2005-10-25,12.406,12.424,12.406,12.424,969,0
2005-10-26,12.424,12.424,12.424,12.424,969,0
2005-10-27,12.424,12.433,12.424,12.433,1828,0
2005-10-28,12.461,12.555,12.461,12.555,969,0
2005-10-31,12.461,12.591,12.424,12.424,2043,0
2005-11-01,12.424,12.481,12.424,12.481,324,0
2005-11-02,12.378,12.378,12.34,12.34,1828,0
2005-11-03,12.34,12.34,12.34,12.34,1289,0
2005-11-04,12.34,12.37,12.34,12.37,859,0
2005-11-07,12.424,12.471,12.37,12.471,644,0
2005-11-08,12.424,12.424,12.424,12.424,324,0
2005-11-09,12.461,12.545,12.461,12.471,2579,0
2005-11-10,12.424,12.497,12.424,12.497,3438,0
2005-11-11,12.583,12.611,12.471,12.507,1828,0
2005-11-14,12.507,12.507,12.35,12.424,3654,0
2005-11-15,12.507,12.555,12.507,12.507,2258,0
2005-11-16,12.507,12.507,12.507,12.507,539,0
2005-11-17,12.433,12.537,12.433,12.537,539,0
2005-11-18,12.378,12.424,12.378,12.424,1289,0
2005-11-21,12.453,12.686,12.453,12.638,2258,0
2005-11-22,12.638,12.638,12.638,12.638,644,0
2005-11-23,12.591,12.891,12.591,12.891,4408,0
2005-11-28,12.77,12.871,12.77,12.871,430,0
2005-11-29,12.891,12.891,12.891,12.891,215,0
2005-11-30,12.946,12.946,12.899,12.899,1504,0
2005-12-01,12.992,13.373,12.992,13.373,4512,0
2005-12-02,13.206,13.206,12.946,12.992,3438,0
2005-12-05,13.076,13.15,13.076,13.15,215,0
2005-12-06,13.03,13.03,12.946,12.946,539,0
2005-12-07,12.891,13.076,12.843,13.076,859,0
2005-12-08,13.206,13.272,13.206,13.272,215,0
2005-12-09,13.076,13.113,12.871,12.871,539,0
2005-12-12,12.722,12.722,12.686,12.702,2472,0
2005-12-13,12.601,12.676,12.601,12.676,644,0
2005-12-14,12.77,12.77,12.77,12.77,107,0
2005-12-15,12.591,12.591,12.453,12.481,1289,0
2005-12-16,12.36,12.537,12.35,12.537,3008,0
2005-12-19,12.591,12.591,12.331,12.34,4836,0
2005-12-20,12.378,12.378,12.312,12.378,25786,0
2005-12-21,12.35,12.35,12.248,12.331,15259,0
2005-12-22,12.331,12.34,12.322,12.322,7307,0
2005-12-23,12.322,12.34,12.322,12.322,754,0
2005-12-27,12.293,12.293,12.285,12.285,4727,0
2005-12-28,12.248,12.322,11.997,12.117,13432,0
2005-12-29,12.088,12.285,12.088,12.098,6448,0
2005-12-30,12.052,12.117,12.015,12.117,2472,0
2006-01-03,12.202,12.248,12.202,12.248,215,0
2006-01-04,12.331,12.331,12.331,12.331,1718,0
2006-01-05,12.331,12.331,12.302,12.331,539,0
2006-01-06,12.302,12.302,12.302,12.302,430,0
2006-01-09,12.302,12.49,12.302,12.49,2579,0
2006-01-10,12.638,12.638,12.507,12.629,430,0
2006-01-11,12.77,12.77,12.443,12.702,3438,0
2006-01-12,12.815,12.946,12.815,12.891,644,0
2006-01-13,12.946,12.946,12.946,12.946,107,0
2006-01-17,12.946,12.946,12.946,12.946,324,0
2006-01-18,12.946,12.946,12.77,12.77,1398,0
2006-01-19,12.77,12.899,12.629,12.629,2150,0
2006-01-20,12.507,12.507,12.331,12.331,324,0
2006-01-23,12.676,12.712,12.676,12.676,430,0
2006-01-24,12.853,12.853,12.629,12.806,1289,0
2006-01-25,12.686,12.686,12.629,12.629,539,0
2006-01-26,12.591,12.686,12.591,12.686,644,0
2006-01-27,12.629,12.638,12.629,12.629,539,0
2006-01-30,12.629,12.629,12.555,12.629,1933,0
2006-01-31,12.461,12.461,12.238,12.248,2903,0
2006-02-01,12.331,12.507,12.331,12.507,2043,0
2006-02-02,12.35,12.591,12.35,12.424,4082,0
2006-02-03,12.424,12.815,12.424,12.722,1504,0
2006-02-06,12.638,12.732,12.638,12.638,3546,0
2006-02-07,12.77,12.77,12.629,12.686,4621,0
2006-02-08,12.722,12.946,12.686,12.77,2364,0
2006-02-09,12.77,12.77,12.722,12.722,1933,0
2006-02-13,12.815,13.113,12.815,13.113,4408,0
2006-02-14,13.122,13.159,13.122,13.122,4836,0
2006-02-15,13.03,13.131,13.03,13.049,644,0
2006-02-16,13.03,13.049,13.03,13.049,215,0
2006-02-17,13.049,13.049,13.049,13.049,215,0
2006-02-21,13.122,13.188,13.039,13.039,969,0
2006-02-22,13.049,13.049,13.03,13.03,644,0
2006-02-23,13.03,13.03,13.03,13.03,107,0
2006-02-24,13.03,13.03,12.992,12.992,1074,0
2006-02-27,13.076,13.076,12.992,12.992,215,0
2006-02-28,12.992,12.992,12.992,12.992,107,0
2006-03-02,12.815,12.815,12.76,12.77,2364,0
2006-03-03,12.722,13.076,12.722,13.076,1183,0
2006-03-06,12.992,13.076,12.871,12.871,969,0
2006-03-07,12.992,12.992,12.862,12.862,430,0
2006-03-08,12.686,12.686,12.601,12.601,539,0
2006-03-09,12.461,12.611,12.424,12.424,2472,0
2006-03-10,12.453,12.453,12.453,12.453,107,0
2006-03-13,12.591,12.77,12.591,12.77,644,0
2006-03-14,12.862,12.862,12.591,12.657,754,0
2006-03-15,12.686,12.686,12.424,12.424,1183,0
2006-03-16,12.686,12.686,12.461,12.461,215,0
2006-03-20,12.591,12.676,12.591,12.591,969,0
2006-03-21,12.591,12.638,12.591,12.638,539,0
2006-03-22,12.461,12.471,12.461,12.471,430,0
2006-03-23,12.461,12.461,12.424,12.424,1933,0
2006-03-24,12.591,12.591,12.591,12.591,215,0
2006-03-27,12.424,12.424,12.248,12.248,539,0
2006-03-28,12.257,12.257,12.257,12.257,107,0
2006-03-29,12.331,12.331,12.248,12.248,215,0
2006-03-30,12.248,12.248,12.071,12.165,2903,0
2006-03-31,12.174,12.174,11.893,11.893,8058,0
2006-04-03,11.81,11.987,11.81,11.978,2903,0
2006-04-04,11.95,11.987,11.95,11.987,644,0
2006-04-05,11.987,12.155,11.941,11.987,3117,0
2006-04-06,12.024,12.024,12.024,12.024,107,0
2006-04-07,11.893,12.155,11.893,12.145,2472,0
2006-04-10,11.987,12.192,11.987,12.174,4512,0
2006-04-11,12.192,12.192,11.893,12.155,3223,0
2006-04-12,12.024,12.202,12.024,12.202,4836,0
2006-04-17,12.211,12.211,12.071,12.145,2794,0
2006-04-18,12.155,12.257,12.052,12.257,4512,0
2006-04-19,12.248,12.424,12.248,12.424,2579,0
2006-04-20,12.378,12.378,12.378,12.378,215,0
2006-04-21,12.545,12.545,12.406,12.517,859,0
2006-04-24,12.461,12.461,12.378,12.378,2150,0
2006-04-26,12.424,12.424,12.34,12.34,859,0
2006-05-01,12.424,12.424,12.378,12.378,1074,0
2006-05-02,12.378,12.378,12.276,12.276,754,0
2006-05-03,12.461,12.461,12.202,12.202,1504,0
2006-05-05,12.117,12.248,12.071,12.228,1718,0
2006-05-08,12.238,12.238,12.211,12.211,3332,0
2006-05-09,12.117,12.219,12.117,12.219,2150,0
2006-05-10,12.211,12.238,12.202,12.202,3546,0
2006-05-11,12.238,12.238,12.202,12.202,215,0
2006-05-12,12.257,12.555,12.257,12.545,6233,0
2006-05-15,12.331,12.686,12.331,12.686,2043,0
2006-05-16,12.555,12.555,12.331,12.378,14721,0
2006-05-17,12.424,12.424,12.155,12.248,7952,0
2006-05-18,12.248,12.257,12.248,12.248,9779,0
2006-05-19,12.155,12.34,12.155,12.211,2579,0
2006-05-22,12.071,12.192,12.024,12.192,2903,0
2006-05-23,12.081,12.081,11.81,11.81,2579,0
2006-05-24,11.81,12.071,11.81,11.893,57700,0
2006-05-25,12.024,12.117,12.024,12.052,430,0
2006-05-26,12.024,12.024,12.024,12.024,1074,0
2006-05-30,12.024,12.081,12.024,12.081,1504,0
2006-05-31,12.024,12.024,12.024,12.024,1289,0
2006-06-01,12.071,12.145,12.071,12.071,14292,0
2006-06-02,12.136,12.136,12.061,12.061,17086,0
2006-06-05,12.088,12.088,12.052,12.052,12142,0
2006-06-06,12.034,12.034,11.941,11.941,5481,0
2006-06-07,11.848,11.96,11.848,11.921,5051,0
2006-06-08,11.884,11.884,11.81,11.81,10746,0
2006-06-09,11.969,11.969,11.81,11.81,1074,0
2006-06-12,11.848,11.848,11.848,11.848,107,0
2006-06-13,11.81,11.81,11.688,11.688,2043,0
2006-06-14,11.81,11.848,11.81,11.848,4943,0
2006-06-15,11.848,11.893,11.726,11.81,9779,0
2006-06-16,11.893,11.921,11.848,11.848,6555,0
2006-06-19,11.848,11.866,11.764,11.764,7952,0
2006-06-20,11.893,11.941,11.893,11.941,3438,0
2006-06-21,12.061,12.165,12.015,12.052,7414,0
2006-06-22,12.107,12.843,12.107,12.211,55874,0
2006-06-23,12.211,12.248,12.211,12.248,1398,0
2006-06-26,12.071,12.071,12.024,12.024,215,0
2006-06-27,12.024,12.024,11.893,11.987,3761,0
2006-06-28,11.987,12.136,11.969,12.126,8919,0
2006-06-29,12.024,12.024,11.95,11.987,5481,0
2006-06-30,12.024,12.024,11.893,11.893,4727,0
2006-07-03,11.8,11.8,11.8,11.8,430,0
2006-07-05,11.8,11.8,11.168,11.307,37500,0
2006-07-06,11.373,11.587,11.326,11.587,19448,0
2006-07-07,11.587,11.745,11.531,11.671,11389,0
2006-07-10,11.671,11.8,11.671,11.8,2364,0
2006-07-11,11.848,11.848,11.716,11.716,3117,0
2006-07-12,11.745,11.764,11.587,11.764,1613,0
2006-07-13,11.716,11.764,11.688,11.764,3438,0
2006-07-14,11.848,11.848,11.764,11.764,2472,0
2006-07-17,11.848,11.893,11.848,11.848,2364,0
2006-07-18,11.921,11.978,11.912,11.978,2472,0
2006-07-19,11.848,12.071,11.848,12.071,4082,0
2006-07-20,12.165,12.302,12.117,12.165,20309,0
2006-07-21,12.202,12.211,12.202,12.211,3546,0
2006-07-24,12.136,12.293,12.136,12.293,2043,0
2006-07-25,12.248,12.257,12.126,12.182,3332,0
2006-07-26,12.248,12.257,12.238,12.257,3008,0
2006-07-27,12.248,12.248,12.117,12.248,859,0
2006-07-28,12.117,12.248,12.117,12.248,4943,0
2006-07-31,12.117,12.117,11.941,11.941,539,0
2006-08-01,11.857,12.024,11.8,11.8,3976,0
2006-08-02,11.848,12.015,11.848,12.015,2794,0
2006-08-03,11.876,12.015,11.876,11.95,2794,0
2006-08-04,11.941,12.071,11.941,11.941,2472,0
2006-08-07,11.8,11.941,11.8,11.941,430,0
2006-08-08,11.764,11.8,11.541,11.671,3332,0
2006-08-09,11.587,11.587,11.458,11.587,1398,0
2006-08-10,11.764,11.764,11.764,11.764,539,0
2006-08-11,11.595,11.595,11.493,11.493,1074,0
2006-08-14,11.493,11.663,11.493,11.595,2579,0
2006-08-15,11.587,11.893,11.587,11.893,3332,0
2006-08-16,11.764,11.764,11.587,11.587,2043,0
2006-08-17,11.587,11.671,11.587,11.587,2794,0
2006-08-18,11.625,11.643,11.493,11.625,12034,0
2006-08-21,11.625,11.671,11.438,11.438,5051,0
2006-08-22,11.448,11.448,11.363,11.363,1933,0
2006-08-23,11.363,11.4,11.177,11.195,9884,0
2006-08-24,11.363,11.363,11.158,11.158,7952,0
2006-08-25,11.094,11.224,11.094,11.224,2579,0
2006-08-28,11.224,11.316,11.14,11.14,8058,0
2006-08-29,11.27,11.382,11.224,11.382,3117,0
2006-08-30,11.493,11.578,11.4,11.578,3117,0
2006-08-31,11.587,11.792,11.587,11.716,2579,0
2006-09-01,11.688,11.8,11.587,11.671,26218,0
2006-09-05,11.716,11.8,11.716,11.726,4727,0
2006-09-06,11.726,11.8,11.726,11.8,1289,0
2006-09-07,11.726,11.764,11.726,11.726,2472,0
2006-09-08,11.688,12.024,11.671,12.024,6555,0
2006-09-11,11.848,11.848,11.559,11.653,18910,0
2006-09-12,11.688,11.707,11.688,11.688,1933,0
2006-09-13,11.848,12.034,11.736,12.034,20953,0
2006-09-14,12.024,12.202,12.024,12.081,5910,0
2006-09-15,11.997,11.997,11.997,11.997,107,0
2006-09-18,11.941,11.987,11.848,11.857,1828,0
2006-09-19,11.764,11.8,11.726,11.764,20414,0
2006-09-20,11.716,11.829,11.698,11.698,5481,0
2006-09-21,11.716,11.716,11.493,11.493,5372,0
2006-09-22,11.493,11.625,11.493,11.493,1398,0
2006-09-25,11.4,11.4,10.963,11.316,12573,0
2006-09-26,11.224,11.316,11.14,11.177,23638,0
2006-09-27,11.15,11.27,11.094,11.262,18373,0
2006-09-28,11.14,11.14,11.14,11.14,1613,0
2006-09-29,11.01,11.289,11.01,11.289,1504,0
2006-10-02,11.177,11.224,11.177,11.224,215,0
2006-10-03,11.307,12.248,11.307,11.82,11068,0
2006-10-04,11.764,11.764,11.587,11.587,31804,0
2006-10-05,11.8,11.997,10.927,11.373,35675,0
2006-10-06,11.42,11.42,11.14,11.262,2687,0
2006-10-09,11.177,11.511,11.177,11.307,3438,0
2006-10-10,11.373,11.475,11.177,11.233,18266,0
2006-10-11,11.177,11.39,11.177,11.39,6770,0
2006-10-12,11.493,11.559,11.39,11.503,644,0
2006-10-13,11.587,11.716,11.559,11.587,18589,0
2006-10-16,11.716,11.792,11.578,11.587,12249,0
2006-10-17,11.41,11.587,11.41,11.541,1718,0
2006-10-18,11.541,11.587,11.541,11.587,4192,0
2006-10-19,11.587,11.615,11.587,11.587,7736,0
2006-10-20,11.653,11.671,11.653,11.671,539,0
2006-10-23,11.541,11.783,11.541,11.679,6340,0
2006-10-24,11.716,11.941,11.716,11.941,6125,0
2006-10-25,11.941,11.941,11.671,11.671,3223,0
2006-10-26,11.587,11.587,11.587,11.587,215,0
2006-10-27,11.587,11.764,11.587,11.764,1289,0
2006-10-30,11.595,11.595,11.595,11.595,1398,0
2006-10-31,11.633,11.633,11.625,11.625,215,0
2006-11-01,11.764,11.764,11.764,11.764,107,0
2006-11-02,11.764,11.783,11.679,11.764,3117,0
2006-11-03,11.764,11.941,11.764,11.893,2579,0
2006-11-06,11.893,11.893,11.8,11.8,1074,0
2006-11-07,11.931,11.931,11.931,11.931,107,0
2006-11-08,11.726,11.848,11.698,11.698,644,0
2006-11-09,11.866,11.931,11.866,11.921,3546,0
2006-11-10,11.866,11.941,11.866,11.941,969,0
2006-11-13,11.941,12.387,11.941,12.126,6448,0
2006-11-14,12.071,12.211,11.969,11.969,2794,0
2006-11-15,12.043,12.043,11.893,11.893,4727,0
2006-11-16,11.848,12.071,11.81,11.893,4082,0
2006-11-17,11.82,12.165,11.82,11.96,8810,0
2006-11-20,12.098,12.098,11.941,11.941,8058,0
2006-11-21,11.81,11.81,11.643,11.643,1289,0
2006-11-22,11.643,11.653,11.587,11.633,3223,0
2006-11-24,11.81,11.941,11.81,11.941,1613,0
2006-11-27,11.941,11.941,11.671,11.8,2903,0
2006-11-28,11.8,11.857,11.8,11.857,1504,0
2006-11-29,11.8,12.024,11.8,12.024,6340,0
2006-11-30,11.893,11.978,11.764,11.764,22888,0
2006-12-01,11.605,11.848,11.587,11.679,61998,0
2006-12-04,11.671,11.716,11.587,11.671,5802,0
2006-12-05,11.595,11.595,11.595,11.595,1074,0
2006-12-06,11.595,11.866,11.595,11.866,2472,0
2006-12-07,11.987,12.117,11.857,11.857,10315,0
2006-12-08,11.716,11.857,11.679,11.716,5587,0
2006-12-11,11.671,11.671,11.493,11.521,7092,0
2006-12-12,11.541,11.595,11.4,11.587,12893,0
2006-12-13,11.625,11.625,11.448,11.549,9456,0
2006-12-14,11.382,11.764,11.382,11.764,5802,0
2006-12-15,11.671,11.941,11.587,11.848,5372,0
2006-12-18,11.643,11.838,11.625,11.829,4297,0
2006-12-19,11.643,11.941,11.587,11.941,9025,0
2006-12-20,11.764,11.857,11.605,11.848,4082,0
2006-12-21,11.605,11.848,11.595,11.838,5587,0
2006-12-22,11.764,11.838,11.595,11.81,1613,0
2006-12-26,11.707,11.848,11.595,11.595,5266,0
2006-12-27,11.595,11.838,11.595,11.838,2472,0
2006-12-28,11.716,11.82,11.605,11.755,4192,0
2006-12-29,11.838,12.211,11.671,12.202,25358,0
2007-01-03,12.165,12.182,12.043,12.182,22134,0
2007-01-04,12.165,12.165,12.024,12.052,15581,0
2007-01-05,12.034,12.461,12.024,12.461,17300,0
2007-01-08,12.461,12.461,12.219,12.219,5157,0
2007-01-09,12.117,12.117,12.071,12.071,2364,0
2007-01-10,12.043,12.293,12.043,12.211,9670,0
2007-01-11,12.211,12.219,12.211,12.219,2043,0
2007-01-12,12.219,12.34,12.126,12.126,6984,0
2007-01-16,12.165,12.165,12.024,12.024,1398,0
2007-01-17,11.96,12.117,11.96,12.117,2258,0
2007-01-18,12.071,12.098,11.8,11.8,5697,0
2007-01-22,11.8,11.8,11.8,11.8,430,0
2007-01-24,11.716,12.117,11.633,12.117,6017,0
2007-01-25,12.117,12.117,12.034,12.117,2150,0
2007-01-26,11.764,12.117,11.764,12.024,5266,0
2007-01-29,12.024,12.024,11.893,11.893,1718,0
2007-01-30,11.773,12.071,11.764,12.071,2150,0
2007-01-31,12.155,12.165,12.155,12.165,1718,0
2007-02-01,12.257,12.257,12.174,12.257,754,0
2007-02-02,12.276,12.415,12.276,12.302,1718,0
2007-02-05,12.35,12.35,12.322,12.322,969,0
2007-02-06,12.35,12.35,12.35,12.35,1074,0
2007-02-07,12.322,12.507,12.248,12.471,7952,0
2007-02-08,12.219,12.433,12.211,12.433,754,0
2007-02-09,12.545,12.565,12.545,12.565,324,0
2007-02-12,12.397,12.611,12.397,12.611,644,0
2007-02-14,12.471,12.591,12.34,12.471,5051,0
2007-02-15,12.657,12.891,12.657,12.891,2579,0
2007-02-16,12.648,12.927,12.648,12.881,4408,0
2007-02-20,12.834,12.834,12.834,12.834,107,0
2007-02-22,12.657,12.657,12.648,12.648,324,0
2007-02-23,12.471,12.471,12.471,12.471,215,0
2007-02-26,12.302,12.471,12.248,12.471,16011,0
2007-02-27,12.248,12.433,12.248,12.36,5802,0
2007-02-28,12.378,12.378,12.248,12.293,1183,0
2007-03-01,12.257,12.648,12.257,12.555,5157,0
2007-03-02,12.575,12.686,12.481,12.686,1289,0
2007-03-05,12.695,12.695,12.695,12.695,215,0
2007-03-06,12.695,12.76,12.481,12.75,1183,0
2007-03-07,12.778,12.778,12.471,12.471,754,0
2007-03-08,12.481,12.611,12.481,12.611,215,0
2007-03-09,12.433,12.565,12.266,12.415,5802,0
2007-03-12,12.424,12.695,12.257,12.695,11604,0
2007-03-13,12.471,12.638,12.471,12.638,324,0
2007-03-14,12.481,12.481,12.257,12.443,1289,0
2007-03-15,12.443,12.611,12.257,12.36,6448,0
2007-03-16,12.37,12.507,12.266,12.443,3761,0
2007-03-19,12.443,12.443,12.36,12.424,3546,0
2007-03-20,12.302,12.471,12.248,12.453,6984,0
2007-03-21,12.302,12.565,12.302,12.517,6770,0
2007-03-22,12.527,12.741,12.257,12.695,6662,0
2007-03-23,12.575,12.638,12.433,12.433,4512,0
2007-03-26,12.433,12.433,12.266,12.312,3438,0
2007-03-27,12.461,12.686,12.461,12.648,2903,0
2007-03-28,12.471,12.695,12.471,12.49,2687,0
2007-03-29,12.619,12.695,12.565,12.695,7200,0
2007-03-30,12.638,12.648,12.565,12.648,1933,0
2007-04-02,12.517,12.778,12.471,12.686,4408,0
2007-04-03,12.686,12.686,12.481,12.591,5266,0
2007-04-04,12.686,12.695,12.49,12.601,1828,0
2007-04-05,12.49,12.695,12.49,12.575,6233,0
2007-04-09,12.583,12.973,12.583,12.973,5051,0
2007-04-10,12.964,13.03,12.964,13.03,539,0
2007-04-11,13.03,13.086,12.815,13.086,2472,0
2007-04-12,12.917,12.964,12.75,12.815,13432,0
2007-04-13,12.862,12.871,12.648,12.834,6555,0
2007-04-17,12.834,12.834,12.471,12.471,1828,0
2007-04-18,12.471,12.481,12.37,12.481,4082,0
2007-04-19,12.481,12.575,12.387,12.387,2579,0
2007-04-20,12.406,12.732,12.397,12.611,7844,0
2007-04-23,12.565,12.638,12.471,12.471,754,0
2007-04-24,12.471,12.648,12.453,12.537,5266,0
2007-04-25,12.397,12.601,12.397,12.601,859,0
2007-04-27,12.471,12.471,12.471,12.471,2258,0
2007-04-30,12.471,12.527,12.387,12.387,20738,0
2007-05-01,12.34,12.507,12.34,12.471,3223,0
2007-05-02,12.471,12.471,12.192,12.322,4408,0
2007-05-04,12.293,12.293,12.165,12.248,1613,0
2007-05-07,12.248,12.453,12.117,12.248,8274,0
2007-05-08,12.34,12.34,12.34,12.34,2903,0
2007-05-09,12.257,12.34,12.024,12.34,4297,0
2007-05-14,12.248,12.322,12.117,12.219,7092,0
2007-05-15,12.248,12.312,12.248,12.276,5051,0
2007-05-16,12.331,12.34,12.211,12.248,1828,0
2007-05-17,12.34,12.964,12.34,12.741,2903,0
2007-05-18,12.565,12.565,12.433,12.471,430,0
2007-05-21,12.471,12.471,12.471,12.471,644,0
2007-05-22,12.471,12.471,12.293,12.293,539,0
2007-05-23,12.248,12.248,12.248,12.248,324,0
2007-05-24,12.248,12.248,12.248,12.248,539,0
2007-05-29,12.293,12.433,12.293,12.34,644,0
2007-05-30,12.248,12.471,12.248,12.471,1613,0
2007-06-01,12.248,12.443,12.248,12.443,859,0
2007-06-04,12.443,12.517,12.248,12.266,4836,0
2007-06-05,12.257,12.257,12.248,12.248,215,0
2007-06-06,12.248,12.248,12.248,12.248,430,0
2007-06-07,12.433,12.471,12.433,12.471,5051,0
2007-06-08,12.34,12.34,12.024,12.024,9456,0
2007-06-11,12.024,12.248,12.024,12.165,644,0
2007-06-12,12.071,12.211,12.024,12.117,430,0
2007-06-13,12.024,12.117,11.205,11.541,24712,0
2007-06-14,11.448,11.475,11.224,11.363,5587,0
2007-06-15,11.493,11.587,11.363,11.363,11712,0
2007-06-18,11.363,11.511,9.801,11.511,9884,0
2007-06-19,11.511,11.511,11.316,11.345,1398,0
2007-06-20,11.587,11.587,11.541,11.541,1289,0
2007-06-21,11.587,11.587,11.541,11.541,644,0
2007-06-22,11.587,11.587,11.458,11.493,1289,0
2007-06-25,11.493,11.493,11.448,11.493,4192,0
2007-06-26,11.493,11.493,11.448,11.458,3008,0
2007-06-27,11.363,11.458,11.363,11.458,1718,0
2007-06-28,11.458,11.81,11.41,11.81,7414,0
2007-06-29,11.792,11.792,11.679,11.679,539,0
2007-07-02,11.633,11.633,11.633,11.633,539,0
2007-07-03,11.679,11.679,11.578,11.578,969,0
2007-07-05,11.541,11.541,11.541,11.541,324,0
2007-07-06,11.726,11.81,11.541,11.81,3868,0
2007-07-09,11.633,11.633,11.541,11.633,2472,0
2007-07-10,11.81,11.997,11.81,11.81,1398,0
2007-07-11,11.81,11.81,11.587,11.587,644,0
2007-07-12,11.81,11.81,11.633,11.773,1718,0
2007-07-13,11.633,11.81,11.633,11.81,3761,0
2007-07-16,11.81,12.219,11.81,12.219,3223,0
2007-07-17,12.088,12.088,12.088,12.088,107,0
2007-07-18,11.95,11.95,11.8,11.81,1933,0
2007-07-20,11.773,11.773,11.773,11.773,215,0
2007-07-23,11.726,11.726,11.726,11.726,107,0
2007-07-24,11.679,11.679,11.541,11.541,969,0
2007-07-25,11.792,11.792,11.448,11.448,2687,0
2007-07-26,11.633,12.136,11.448,11.902,5266,0
2007-07-27,11.587,11.587,11.587,11.587,324,0
2007-07-30,11.755,11.755,11.587,11.587,754,0
2007-07-31,11.541,11.857,11.541,11.848,1398,0
2007-08-01,11.997,12.088,11.633,11.773,5157,0
2007-08-02,11.95,11.997,11.81,11.81,1504,0
2007-08-03,11.857,12.088,11.857,11.902,2579,0
2007-08-06,12.081,12.312,12.043,12.043,1828,0
2007-08-07,12.043,12.043,11.941,12.043,969,0
2007-08-08,11.969,11.969,11.81,11.81,644,0
2007-08-09,11.633,11.783,11.595,11.595,2258,0
2007-08-10,11.633,11.643,11.177,11.177,16117,0
2007-08-13,11.224,11.224,11.224,11.224,107,0
2007-08-14,11.224,11.224,11.224,11.224,1183,0
2007-08-15,11.224,11.224,11.224,11.224,107,0
2007-08-16,11,11.493,10.862,10.953,3761,0
2007-08-17,11.084,11.726,11.084,11.726,3976,0
2007-08-20,11.81,11.81,11.587,11.587,859,0
2007-08-21,11.587,11.587,11.448,11.448,1504,0
2007-08-22,11.363,11.363,11.363,11.363,215,0
2007-08-23,11.41,11.541,11.41,11.493,9241,0
2007-08-24,11.363,11.363,11.224,11.224,324,0
2007-08-27,11.15,11.307,11.15,11.177,7200,0
2007-08-28,11.363,11.448,11.363,11.448,2043,0
2007-08-29,11.448,11.468,11.177,11.177,3008,0
2007-08-30,11.448,11.448,11.448,11.448,4512,0
2007-08-31,11.448,11.448,11.448,11.448,1398,0
2007-09-04,11.363,11.363,11.363,11.363,215,0
2007-09-05,11.27,11.27,11.084,11.084,430,0
2007-09-06,11.27,11.27,11.27,11.27,1289,0
2007-09-07,11.262,11.316,11.262,11.316,1613,0
2007-09-10,11.084,11.084,10.452,10.674,859,0
2007-09-11,10.498,10.908,10.498,10.908,430,0
2007-09-12,10.722,10.908,10.591,10.908,1289,0
2007-09-14,10.545,10.814,10.404,10.722,1718,0
2007-09-17,10.776,10.776,10.591,10.591,1398,0
2007-09-19,10.647,10.647,10.647,10.647,644,0
2007-09-20,10.722,10.722,10.722,10.722,1183,0
2007-09-21,10.766,10.766,10.766,10.766,859,0
2007-09-24,10.814,11.01,10.814,10.814,9779,0
2007-09-25,10.814,11.289,10.795,10.862,8705,0
2007-09-26,11,11,11,11,969,0
2007-09-27,10.814,11.14,10.674,11,15902,0
2007-09-28,10.953,11.084,10.953,11,3223,0
2007-10-02,10.908,10.953,10.908,10.908,1074,0
2007-10-03,10.908,10.908,10.908,10.908,539,0
2007-10-04,10.908,11.224,10.908,11.224,11389,0
2007-10-05,11,11.345,10.908,11.186,13861,0
2007-10-08,11.084,11.363,11,11.27,4836,0
2007-10-09,11.084,11.084,11.084,11.084,107,0
2007-10-10,11.084,11.084,10.908,10.908,2258,0
2007-10-11,10.862,10.908,10.862,10.879,2579,0
2007-10-12,11.038,11.038,11.038,11.038,107,0
2007-10-15,10.814,10.834,10.814,10.834,324,0
2007-10-16,10.814,10.908,10.814,10.908,14612,0
2007-10-17,10.908,10.908,10.908,10.908,2150,0
2007-10-18,10.908,10.908,10.908,10.908,1183,0
2007-10-19,10.814,11.084,10.545,11.084,3546,0
2007-10-22,10.991,11,10.508,10.508,9563,0
2007-10-23,10.591,10.991,10.591,10.991,4836,0
2007-10-24,10.908,10.991,10.862,10.991,22673,0
2007-10-25,10.814,10.814,10.591,10.591,1504,0
2007-10-26,10.404,10.638,10.404,10.638,969,0
2007-10-29,10.452,10.908,10.452,10.898,3546,0
2007-10-30,10.722,10.722,10.722,10.722,215,0
2007-10-31,10.722,10.795,10.722,10.795,859,0
2007-11-01,10.545,10.545,10.545,10.545,215,0
2007-11-05,10.591,10.638,10.591,10.638,859,0
2007-11-06,10.591,10.638,10.545,10.638,3008,0
2007-11-07,10.638,10.908,10.638,10.795,4621,0
2007-11-08,10.638,10.638,10.638,10.638,215,0
2007-11-09,10.638,10.638,10.619,10.619,1289,0
2007-11-12,10.545,10.545,10.545,10.545,430,0
2007-11-13,10.404,10.693,10.404,10.638,8919,0
2007-11-14,10.209,10.339,10.042,10.339,7200,0
2007-11-15,10.134,10.283,10.134,10.283,1613,0
2007-11-16,10.229,10.229,10.229,10.229,107,0
2007-11-19,10.088,10.088,10.079,10.079,4727,0
2007-11-20,9.902,9.996,9.902,9.996,4192,0
2007-11-21,9.948,9.996,9.948,9.996,20414,0
2007-11-26,10.088,10.182,10.088,10.098,754,0
2007-11-27,10.229,10.331,10.229,10.229,1074,0
2007-11-28,10.182,10.182,10.042,10.042,859,0
2007-11-30,10.042,10.042,9.996,9.996,969,0
2007-12-03,9.1017,10.088,9.1017,10.069,644,0
2007-12-04,10.182,10.377,10.182,10.377,1183,0
2007-12-05,10.265,10.265,10.265,10.265,539,0
2007-12-06,10.134,10.229,10.088,10.229,2903,0
2007-12-07,10.088,10.545,10.088,10.545,9025,0
2007-12-10,10.404,10.404,10.134,10.182,11389,0
2007-12-11,10.182,10.229,10.088,10.229,2043,0
2007-12-12,10.134,10.182,10.134,10.182,3546,0
2007-12-13,10.005,10.042,10.005,10.042,324,0
2007-12-14,9.996,9.996,9.996,9.996,1074,0
2007-12-17,10.088,10.265,10.088,10.088,1828,0
2007-12-18,10.265,10.452,10.182,10.265,2687,0
2007-12-19,10.404,10.404,10.404,10.404,539,0
2007-12-20,10.452,10.554,10.452,10.508,2794,0
2007-12-21,10.545,10.898,10.452,10.898,2794,0
2007-12-24,10.908,10.908,10.908,10.908,3223,0
2007-12-26,10.766,10.766,10.498,10.498,1718,0
2007-12-27,10.638,11.177,10.638,10.908,5157,0
2007-12-28,10.908,11,10.908,11,8810,0
2007-12-31,10.908,11.764,10.404,10.908,8648,0
2008-01-02,10.908,10.908,10.908,10.908,2150,0
2008-01-03,10.908,10.953,10.805,10.824,7092,0
2008-01-04,10.367,10.908,10.367,10.461,6340,0
2008-01-07,10.498,10.814,10.498,10.814,430,0
2008-01-08,10.814,10.814,10.674,10.674,539,0
2008-01-09,10.545,10.571,10.182,10.265,3332,0
2008-01-11,10.219,10.219,9.902,9.902,29226,0
2008-01-14,10.088,10.357,10.088,10.088,1613,0
2008-01-15,10.088,10.088,9.902,9.996,969,0
2008-01-16,9.996,9.996,9.996,9.996,107,0
2008-01-17,9.996,9.996,9.634,9.679,2903,0
2008-01-18,9.82,10.088,9.82,10.042,3976,0
2008-01-22,9.902,10.088,9.902,10.088,27292,0
2008-01-23,9.996,10.313,9.996,10.313,12678,0
2008-01-28,10.182,10.199,10.182,10.199,754,0
2008-01-29,10.199,10.199,9.921,9.958,6984,0
2008-01-30,10.005,10.357,9.902,9.902,29012,0
2008-01-31,9.902,10.088,9.82,10.088,3117,0
2008-02-01,10.313,10.313,10.182,10.313,11389,0
2008-02-04,10.404,10.404,10.404,10.404,215,0
2008-02-05,9.902,10.265,9.902,9.902,7200,0
2008-02-06,9.902,9.996,9.4923,9.586,3868,0
2008-02-07,9.772,10.134,9.538,10.134,41583,0
2008-02-08,9.996,10.182,9.996,10.182,215,0
2008-02-12,10.042,10.042,9.902,9.902,1504,0
2008-02-14,9.734,9.996,9.724,9.772,3438,0
2008-02-15,9.958,9.996,9.958,9.996,644,0
2008-02-19,9.82,9.82,9.734,9.734,754,0
2008-02-20,9.772,9.772,9.772,9.772,107,0
2008-02-25,9.902,9.948,9.679,9.679,1613,0
2008-02-26,9.586,9.753,9.538,9.538,28833,0
2008-02-27,9.538,9.558,9.538,9.538,25143,0
2008-02-28,9.4085,9.52,9.2504,9.2504,754,0
2008-02-29,9.1761,9.1761,9.0922,9.0922,969,0
2008-03-03,9.1675,9.1761,9.0922,9.1761,430,0
2008-03-04,9.2696,9.3808,9.1952,9.1952,5372,0
2008-03-05,9.2227,9.2417,9.2227,9.2417,1398,0
2008-03-06,9.3336,9.3907,9.2227,9.2227,754,0
2008-03-07,9.3532,9.3532,9.2696,9.2696,324,0
2008-03-10,9.2227,9.2696,9.1856,9.1856,4408,0
2008-03-11,9.3159,9.3159,9.0646,9.0646,3008,0
2008-03-12,9.0922,9.0922,8.86,8.9716,32127,0
2008-03-13,8.953,8.953,8.953,8.953,107,0
2008-03-14,8.8692,8.953,8.8692,8.953,2472,0
2008-03-17,8.8692,9.0368,8.8692,8.953,7414,0
2008-03-18,9.074,9.0922,9.074,9.0922,2794,0
2008-03-20,9.2504,9.2794,9.0922,9.0922,5587,0
2008-03-24,9.1761,9.1761,9.1017,9.1017,2687,0
2008-03-25,9.1017,9.1017,9.1017,9.1017,754,0
2008-03-26,9.0837,9.1113,8.86,9.0461,1718,0
2008-03-27,8.86,8.953,8.86,8.9251,4082,0
2008-03-28,8.86,8.86,8.59,8.7203,1398,0
2008-03-31,8.6366,8.6831,8.4971,8.59,1718,0
2008-04-01,8.5715,9.0922,7.8176,8.7576,19881,0
2008-04-02,8.7576,8.7576,8.5529,8.5621,1933,0
2008-04-03,8.5435,8.5435,8.3574,8.3574,1933,0
2008-04-04,8.4318,8.4413,8.2178,8.3201,3008,0
2008-04-07,8.3389,8.3389,8.1527,8.2178,9134,0
2008-04-08,8.1899,8.2271,7.9944,8.2271,15974,0
2008-04-09,8.2085,8.2643,7.9944,8.069,7629,0
2008-04-10,8.0781,8.0876,8.0781,8.0781,1398,0
2008-04-11,8.1527,8.2178,7.9944,8.1619,11712,0
2008-04-14,8.1805,8.2551,8.1805,8.2456,10274,0
2008-04-15,8.2738,8.8133,8.2738,8.8133,8339,0
2008-04-16,8.7576,8.7669,8.7203,8.7669,2258,0
2008-04-17,8.8133,9.0275,8.7761,8.953,4192,0
2008-04-18,8.9065,8.9065,8.9065,8.9065,2505,0
2008-04-21,8.953,8.9995,8.9251,8.953,2472,0
2008-04-22,8.9251,8.981,8.8692,8.953,9485,0
2008-04-23,8.9065,9.0922,8.8786,8.8878,9021,0
2008-04-24,8.8786,8.9065,8.86,8.86,4005,0
2008-04-25,8.8133,8.8133,8.6831,8.6831,2678,0
2008-04-28,8.59,8.59,8.59,8.59,3666,0
2008-04-29,8.3295,8.4971,7.7338,7.8734,12632,0
2008-04-30,7.9944,8.0131,7.8176,7.8642,7999,0
2008-05-01,7.7711,7.8642,7.7711,7.8176,12172,0
2008-05-02,7.7432,7.9944,7.7338,7.9944,5222,0
2008-05-05,8.1248,8.3852,8.1248,8.134,8110,0
2008-05-06,8.1805,8.2271,7.7711,7.7711,11498,0
2008-05-07,7.8176,7.9107,7.7711,7.9107,40134,0
2008-05-08,7.9107,7.9107,7.8363,7.8363,2928,0
2008-05-09,7.8363,7.8455,7.8363,7.8455,430,0
2008-05-12,7.9944,7.9944,7.6314,7.6408,9717,0
2008-05-13,7.6314,7.6314,7.4546,7.4546,5592,0
2008-05-14,7.3614,7.5476,7.3614,7.5013,27478,0
2008-05-15,7.706,7.706,7.4081,7.4546,7591,0
2008-05-16,7.5476,7.5476,7.5013,7.5476,26117,0
2008-05-19,7.6687,7.6687,7.5943,7.6314,25746,0
2008-05-20,7.6314,7.6314,7.5476,7.5476,6861,0
2008-05-21,7.6314,8.1805,7.6128,7.9479,19547,0
2008-05-22,8.134,8.1805,8.0224,8.1805,10573,0
2008-05-23,8.1899,8.2643,8.1805,8.1805,3199,0
2008-05-27,8.4133,8.4133,8.0876,8.2551,11215,0
2008-05-30,8.2271,8.7669,8.2271,8.6366,9470,0
2008-06-02,8.3667,8.4971,8.3667,8.4971,1401,0
2008-06-03,8.3947,9.902,8.3947,9.3159,17191,0
2008-06-04,9.1484,9.2227,9.0922,9.2133,8144,0
2008-06-05,9.074,9.074,8.9995,8.9995,2506,0
2008-06-06,8.9995,10.182,8.9995,9.791,8777,0
2008-06-09,9.82,10.042,9.82,9.82,5428,0
2008-06-12,9.586,9.586,9.586,9.586,107,0
2008-06-13,9.679,9.707,9.3631,9.679,4549,0
2008-06-16,9.753,9.948,9.679,9.679,1828,0
2008-06-17,9.679,9.697,9.679,9.679,6984,0
2008-06-19,9.679,9.679,9.679,9.679,107,0
2008-06-20,9.679,9.679,9.567,9.567,539,0
2008-06-23,9.567,9.567,8.8415,8.8415,3171,0
2008-06-24,8.8415,8.8506,8.8415,8.8506,1293,0
2008-06-25,8.6273,9.009,8.6273,8.8415,1616,0
2008-06-26,8.8415,8.86,8.4784,8.8415,16870,0
2008-06-27,8.6553,8.7482,8.5621,8.7017,1398,0
2008-06-30,8.4971,8.6553,8.469,8.469,2044,0
2008-07-01,8.2923,8.981,7.4453,7.4453,9088,0
2008-07-02,7.6408,8.376,7.6408,8.376,4935,0
2008-07-03,8.6738,8.6738,8.3295,8.3295,2276,0
2008-07-07,8.376,8.376,8.3667,8.3667,3277,0
2008-07-08,8.2828,8.3295,8.2828,8.3295,2084,0
2008-07-09,8.2828,8.2828,8.2643,8.2643,1074,0
2008-07-10,8.4226,8.4226,8.376,8.3852,625,0
2008-07-11,8.376,8.376,8.2643,8.2643,1247,0
2008-07-15,8.0594,8.4226,8.0594,8.2828,436,0
2008-07-16,8.4039,8.4039,8.4039,8.4039,107,0
2008-07-17,8.2828,8.3295,8.2828,8.3295,215,0
2008-07-21,8.2643,8.2643,8.2643,8.2643,324,0
2008-07-22,8.2643,8.4226,8.2643,8.4133,859,0
2008-07-23,8.4226,8.4226,8.4226,8.4226,721,0
2008-07-24,8.376,8.3852,8.0131,8.0131,6125,0
2008-07-25,7.9107,8.0966,7.9107,8.0966,1074,0
2008-07-28,8.1899,8.3201,8.1899,8.3201,1978,0
2008-07-29,8.2828,8.4598,8.1899,8.376,10881,0
2008-07-30,8.376,8.5621,8.376,8.5621,32282,0
2008-07-31,8.6553,9.0275,8.618,8.7017,1183,0
2008-08-04,8.7948,8.8415,8.7948,8.8415,1332,0
2008-08-05,8.7948,8.9344,8.7948,8.9344,676,0
2008-08-06,8.9902,8.9902,8.9344,8.9344,2698,0
2008-08-07,9.0275,9.0275,8.9344,8.9344,754,0
2008-08-08,8.9251,8.9251,8.8878,8.8878,215,0
2008-08-11,8.8415,8.8415,8.469,8.469,1969,0
2008-08-12,8.376,8.4318,8.376,8.4318,2207,0
2008-08-13,8.376,8.376,7.4918,8.0037,8699,0
2008-08-14,8.0966,8.9344,8.0966,8.3295,7844,0
2008-08-15,8.6086,9.586,8.6086,9.3532,8412,0
2008-08-18,9.2227,9.634,9.2227,9.26,4127,0
2008-08-19,9.1484,9.1484,9.1389,9.1389,859,0
2008-08-20,9.1675,9.3532,9.1675,9.3532,4966,0
2008-08-21,9.3248,9.3532,9.0275,9.1208,2794,0
2008-08-22,8.9344,9.3066,8.9344,9.2794,3546,0
2008-08-25,9.1675,9.2504,9.1675,9.1675,2043,0
2008-08-26,9.074,9.074,9.074,9.074,430,0
2008-08-27,8.2923,9.0837,8.2923,8.6086,2043,0
2008-08-28,9.074,9.1208,8.9995,9.1208,4051,0
2008-08-29,9.3066,9.3159,9.3066,9.3066,10423,0
2008-09-02,9.3066,9.3532,8.618,8.8506,2472,0
2008-09-03,8.9251,9.2046,8.6831,9.1952,6276,0
2008-09-04,8.376,8.4226,8.3295,8.376,2847,0
2008-09-05,9.1484,9.1484,8.3295,8.3295,3611,0
2008-09-08,8.376,8.376,8.376,8.376,774,0
2008-09-09,8.348,8.4971,8.3295,8.4971,1549,0
2008-09-10,8.3389,8.3389,8.3389,8.3389,107,0
2008-09-12,8.2828,8.2828,8.2828,8.2828,1029,0
2008-09-16,8.3667,8.3667,8.3667,8.3667,107,0
2008-09-18,8.0966,8.0966,8.0037,8.0966,1183,0
2008-09-19,8.2366,8.2456,8.1899,8.2085,3761,0
2008-09-22,8.1899,8.1899,8.1899,8.1899,969,0
2008-09-23,8.134,8.1899,8.134,8.1899,16224,0
2008-09-24,8.0966,8.1899,8.0037,8.0037,7736,0
2008-09-26,8.134,8.134,7.9107,7.9107,7936,0
2008-09-29,7.9107,8.2828,7.678,8.2366,8812,0
2008-09-30,7.9107,8.1433,7.9107,8.1248,15908,0
2008-10-01,8.3667,8.3667,6.98,6.98,3305,0
2008-10-02,7.4174,7.4266,6.98,7.0638,8381,0
2008-10-03,6.9986,7.9666,6.9986,7.6966,3047,0
2008-10-06,7.0452,7.0452,6.98,6.98,3002,0
2008-10-07,6.98,7.4266,6.98,7.4081,77689,0
2008-10-08,6.9893,6.9893,6.5146,6.98,10635,0
2008-10-09,7.1475,7.1475,6.8869,6.8869,6555,0
2008-10-10,6.524,7.2591,6.5146,6.5146,2187,0
2008-10-13,7.4361,7.4361,6.6264,7.3523,1183,0
2008-10-14,6.7565,7.3337,6.7474,6.7474,430,0
2008-10-15,7.1569,7.1661,6.6264,6.8777,1261,0
2008-10-16,6.6636,6.6636,6.5146,6.5146,4563,0
2008-10-17,6.6449,6.6449,6.4217,6.5146,4319,0
2008-10-20,6.5146,6.6356,6.5146,6.5146,3246,0
2008-10-21,6.7565,6.7565,6.1424,6.1516,4732,0
2008-10-22,6.0493,6.5146,6.0493,6.5146,295,0
2008-10-23,6.1424,6.1424,6.1424,6.1424,859,0
2008-10-24,6.1424,6.1424,6.1424,6.1424,107,0
2008-10-27,5.9191,6.2541,5.9097,6.0493,2137,0
2008-10-28,5.9097,6.282,5.9097,6.282,107,0
2008-10-29,6.496,6.5146,6.282,6.5146,2051,0
2008-11-03,6.5146,6.6916,6.5146,6.6916,1833,0
2008-11-04,6.5146,6.5426,6.4123,6.5146,5878,0
2008-11-05,6.5146,6.7474,6.5146,6.6542,3132,0
2008-11-06,6.5332,6.5426,6.0958,6.5054,4394,0
2008-11-07,6.5146,6.5146,6.3286,6.5146,1074,0
2008-11-10,6.4217,6.4217,6.4217,6.4217,2049,0
2008-11-11,5.8632,6.2168,5.8632,6.0493,969,0
2008-11-13,6.0866,6.5146,6.0866,6.5146,1198,0
2008-11-14,6.5146,6.6078,6.5146,6.6078,4403,0
2008-11-18,6.5146,7.0545,6.5146,7.0545,745,0
2008-11-19,6.5426,6.9428,6.5146,6.5146,4512,0
2008-11-20,6.5146,6.5146,6.5146,6.5146,6515,0
2008-11-21,6.7474,6.7474,6.4217,6.4217,11504,0
2008-11-24,6.2355,6.2355,6.2355,6.2355,1043,0
2008-11-26,6.0493,6.0493,6.0493,6.0493,1074,0
2008-11-28,5.8632,5.8632,5.6305,5.6397,324,0
2008-12-01,5.9935,5.9935,5.9935,5.9935,328,0
2008-12-02,5.8259,6.4681,5.8166,6.4681,1045,0
2008-12-03,5.6492,5.6492,5.6492,5.6492,215,0
2008-12-04,6.0958,6.0958,5.8074,5.8166,9645,0
2008-12-05,5.7702,5.7702,5.6771,5.6771,2043,0
2008-12-08,5.5934,5.5934,5.5934,5.5934,796,0
2008-12-09,6.0493,6.0493,5.8632,5.8632,2472,0
2008-12-11,5.798,5.798,5.7702,5.7702,8274,0
2008-12-12,5.5934,6.0866,5.5934,5.7236,3206,0
2008-12-15,5.7236,5.7236,5.7236,5.7236,430,0
2008-12-16,5.8166,5.8166,5.7236,5.7608,18768,0
2008-12-17,5.7236,5.7236,5.5934,5.7236,3409,0
2008-12-18,5.7236,5.7236,5.7143,5.7143,491,0
2008-12-19,5.6305,6.4587,5.6305,6.4587,1550,0
2008-12-22,5.612,6.4587,5.584,5.6305,5893,0
2008-12-23,5.584,5.584,5.3514,5.3514,475,0
2008-12-26,5.8074,5.8166,5.8074,5.8166,6286,0
2008-12-29,5.9841,5.9841,5.6771,5.6771,20913,0
2008-12-30,5.6305,5.6305,5.584,5.6305,6125,0
2008-12-31,5.4258,5.5281,5.4258,5.5002,1451,0
2009-01-02,5.584,6.1797,5.584,6.1797,2579,0
2009-01-05,5.8632,6.2168,5.8074,6.2168,8595,0
2009-01-06,5.8259,6.2168,5.8259,6.133,1487,0
2009-01-07,6.2168,6.2355,6.2168,6.2355,10080,0
2009-01-08,5.8444,5.9563,5.8166,5.9563,10506,0
2009-01-12,5.6305,5.6397,5.6305,5.6305,1074,0
2009-01-14,5.584,5.584,5.3978,5.3978,215,0
2009-01-15,5.5189,5.5934,5.5189,5.5374,1074,0
2009-01-26,5.6864,5.7143,5.6864,5.7143,2150,0
2009-01-27,5.5002,5.8166,4.8396,5.8166,7629,0
2009-01-28,6.0493,6.1983,6.0401,6.1983,6448,0
2009-02-03,5.8354,5.8354,5.584,5.584,7955,0
2009-02-04,5.1187,5.8166,5.1187,5.8166,2674,0
2009-02-05,5.8166,5.8166,5.8166,5.8166,1074,0
2009-02-06,5.8166,6.0493,5.8166,6.0493,3335,0
2009-02-09,5.8166,5.9563,5.8166,5.9097,5541,0
2009-02-10,6.0866,6.0866,5.8259,5.9563,1610,0
2009-02-12,6.282,6.282,5.5934,5.8166,2807,0
2009-02-13,6.0121,6.0121,6.0121,6.0121,215,0
2009-02-17,5.7702,5.7702,5.584,5.584,8381,0
2009-02-18,5.584,5.584,5.3514,5.584,591,0
2009-02-19,5.3978,5.584,5.3978,5.584,2539,0
2009-02-20,6.9149,6.9149,5.491,5.491,4261,0
2009-02-23,5.491,5.491,5.4444,5.4444,1718,0
2009-02-24,5.798,5.798,5.798,5.798,136,0
2009-02-25,5.8166,5.8166,5.8166,5.8166,433,0
2009-02-26,6.1983,6.1983,5.5002,5.5374,4014,0
2009-02-27,5.4073,5.5562,5.4073,5.5562,1201,0
2009-03-02,5.584,5.584,5.3978,5.3978,969,0
2009-03-03,5.2954,5.2954,5.2954,5.2954,430,0
2009-03-06,5.584,5.584,5.5748,5.5748,1828,0
2009-03-18,5.584,5.584,4.9792,5.2115,2058,0
2009-03-23,5.0255,5.584,5.0255,5.584,2847,0
2009-03-26,5.584,5.584,5.584,5.584,1289,0
2009-03-27,5.3514,5.584,5.3514,5.584,1504,0
2009-03-30,5.4073,6.0121,5.0255,5.3887,9371,0
2009-03-31,6.0493,6.0493,5.435,5.435,9993,0
2009-04-01,5.8074,5.8166,5.584,5.584,6547,0
2009-04-03,5.584,5.584,5.584,5.584,107,0
2009-04-06,5.584,5.584,5.584,5.584,1285,0
2009-04-13,5.6305,5.8166,5.6305,5.8166,1398,0
2009-04-15,5.6305,5.6305,5.6026,5.6026,1504,0
2009-04-16,5.6771,5.6771,5.6771,5.6771,1074,0
2009-04-17,5.6026,5.6026,5.584,5.584,1718,0
2009-04-20,5.975,6.0493,5.584,5.584,3761,0
2009-04-21,5.584,5.584,5.584,5.584,1314,0
2009-04-22,5.4258,5.612,5.4258,5.584,2579,0
2009-04-24,5.8166,5.8166,5.8166,5.8166,183,0
2009-04-27,5.584,5.5934,5.584,5.584,3117,0
2009-04-28,5.8166,5.9097,5.584,5.6212,7817,0
2009-04-29,5.6305,5.6305,5.6305,5.6305,1718,0
2009-04-30,5.584,5.584,5.584,5.584,1196,0
2009-05-01,5.8074,5.8074,5.584,5.584,1784,0
2009-05-04,5.612,5.612,5.612,5.612,107,0
2009-05-05,6.0493,6.4496,6.0493,6.4496,1504,0
2009-05-06,6.0493,6.0773,6.0493,6.0493,1074,0
2009-05-08,6.0493,6.617,6.0493,6.617,2584,0
2009-05-11,6.6542,6.7008,6.0493,6.7008,6448,0
2009-05-12,6.282,6.282,6.282,6.282,430,0
2009-05-13,6.7102,6.7474,6.7102,6.7474,1074,0
2009-05-14,6.98,6.98,6.98,6.98,107,0
2009-05-15,6.0493,6.0493,6.0493,6.0493,297,0
2009-05-18,6.9241,6.98,6.3099,6.403,2475,0
2009-05-19,6.2914,6.2914,6.0493,6.0493,3117,0
2009-05-21,6.0586,6.0586,6.0493,6.0493,1635,0
2009-05-27,6.3006,6.3006,6.3006,6.3006,2132,0
2009-05-28,5.6305,5.6305,5.6305,5.6305,174,0
2009-05-29,6.0493,6.8124,5.9563,6.4123,3570,0
2009-06-01,6.5054,6.5054,6.4681,6.4681,714,0
2009-06-02,6.282,6.5146,6.0586,6.4217,2258,0
2009-06-03,6.1703,6.1703,5.6771,6.0121,644,0
2009-06-08,6.0493,6.0493,5.6864,5.6864,1602,0
2009-06-09,6.3472,6.3752,6.0493,6.282,2691,0
2009-06-10,6.0493,6.3752,6.0493,6.3752,430,0
2009-06-15,6.3286,6.3286,6.282,6.282,2123,0
2009-06-16,6.0493,6.0493,6.0493,6.0493,273,0
2009-06-17,6.5426,6.5799,6.5426,6.5799,383,0
2009-06-18,6.0773,6.0773,6.0773,6.0773,107,0
2009-06-22,6.0586,6.0773,6.0493,6.0493,1701,0
2009-06-23,6.5054,6.5146,6.4402,6.5146,955,0
2009-06-24,6.5146,6.5146,6.0493,6.1239,3062,0
2009-06-25,6.5146,6.5146,6.5146,6.5146,539,0
2009-06-26,6.5054,6.524,6.5054,6.5146,4408,0
2009-06-29,6.6078,6.6542,6.6078,6.6542,3089,0
2009-06-30,6.0958,6.7008,6.0493,6.3286,1844,0
2009-07-01,6.3286,6.6078,6.3286,6.5799,754,0
2009-07-07,6.1797,6.1797,6.0493,6.0493,1074,0
2009-07-09,6.0679,6.6078,6.0493,6.6078,539,0
2009-07-16,6.2262,6.2355,6.2262,6.2355,3223,0
2009-07-20,6.4775,6.4775,6.4775,6.4775,430,0
2009-07-21,6.5146,6.8869,6.5146,6.8869,15720,0
2009-07-22,6.9707,6.9707,6.8869,6.9707,3117,0
2009-07-23,6.8869,6.8963,6.8869,6.8869,2364,0
2009-07-24,6.8869,6.8869,6.8869,6.8869,0,0
2009-07-27,6.8869,6.8869,6.8869,6.8869,0,0
2009-07-28,6.8869,6.8869,6.8869,6.8869,0,0
2009-07-29,5.705,5.8259,5.5374,5.5934,5679,0
2009-07-30,5.6212,5.6212,5.6212,5.6212,215,0
2009-07-31,6.0493,6.5146,5.6026,6.5146,9067,0
2009-08-03,6.5146,6.5146,6.5146,6.5146,3546,0
2009-08-04,6.5146,6.5146,6.5146,6.5146,3993,0
2009-08-05,5.8725,6.6078,5.8725,6.4681,566,0
2009-08-06,5.6397,6.2355,5.6397,6.2355,1724,0
2009-08-07,6.2355,6.2355,6.2355,6.2355,0,0
2009-08-10,6.2635,6.6078,6.2355,6.6078,901,0
2009-08-11,5.798,6.3472,5.798,6.3286,5561,0
2009-08-12,6.4123,6.4217,6.4123,6.4217,3223,0
2009-08-13,6.4217,6.4217,6.4217,6.4217,0,0
2009-08-14,6.3752,6.6078,6.3752,6.6078,3920,0
2009-08-20,6.282,6.282,5.6026,5.6026,3659,0
2009-08-21,6.0401,6.0493,6.0401,6.0493,539,0
2009-08-24,6.282,6.4775,5.8632,5.8632,643,0
2009-08-25,6.0493,6.5146,6.0493,6.5146,6233,0
2009-08-27,6.4681,6.6078,6.4681,6.5519,3318,0
2009-08-28,6.5704,6.5704,6.5704,6.5704,107,0
2009-08-31,6.0679,6.5146,6.0679,6.5146,2067,0
2009-09-01,6.4775,6.5146,6.4587,6.5146,1504,0
2009-09-02,5.612,6.5332,5.612,6.5332,2043,0
2009-09-03,6.4868,6.5146,5.7794,6.0773,7038,0
2009-09-04,6.4681,6.5612,6.282,6.5146,4589,0
2009-09-08,6.5146,6.9707,6.5146,6.9707,6560,0
2009-09-09,6.1889,6.5799,6.1052,6.5612,4913,0
2009-09-10,6.6916,6.6916,6.0586,6.0586,1718,0
2009-09-11,6.6822,6.7288,6.5146,6.5146,3654,0
2009-09-14,6.5146,6.5146,6.5146,6.5146,1289,0
2009-09-15,6.859,6.859,6.0866,6.282,1289,0
2009-09-16,6.282,6.282,6.282,6.282,1508,0
2009-09-18,6.1239,6.282,6.0586,6.282,10910,0
2009-09-21,6.2355,6.5146,6.2355,6.2355,5272,0
2009-09-24,6.0493,6.282,6.0493,6.282,1074,0
2009-09-30,6.8869,6.8869,6.8869,6.8869,1071,0
2009-10-01,6.6916,6.7474,6.6916,6.7474,969,0
2009-10-05,6.6542,6.7008,6.524,6.7008,830,0
2009-10-06,6.7008,6.7939,6.7008,6.7939,1034,0
2009-10-07,6.7939,6.8497,6.7939,6.8497,2998,0
2009-10-09,6.1516,6.524,6.1144,6.524,2579,0
2009-10-12,6.4217,6.5426,6.4217,6.5146,1514,0
2009-10-14,6.524,6.5426,6.4217,6.4217,2135,0
2009-10-15,6.5146,6.5146,6.5146,6.5146,1822,0
2009-10-16,6.5612,6.8869,6.5612,6.8777,1193,0
2009-10-19,6.524,6.524,6.496,6.5146,2472,0
2009-10-23,6.5146,6.5146,6.5146,6.5146,2150,0
2009-10-26,5.8632,6.8869,5.8632,6.8869,1183,0
2009-10-28,6.4217,6.496,6.4217,6.496,969,0
2009-10-29,6.4217,6.5146,6.4217,6.5146,2258,0
2009-10-30,6.5146,6.5426,6.5054,6.5146,6927,0
2009-11-03,6.4868,6.4868,6.4868,6.4868,107,0
2009-11-04,6.496,6.5146,6.4217,6.4217,1121,0
2009-11-05,6.0773,6.3006,6.0773,6.3006,1436,0
2009-11-06,6.3937,6.3937,6.3937,6.3937,324,0
2009-11-09,6.2447,6.2447,6.2447,6.2447,1398,0
2009-11-10,6.3937,6.3937,6.3937,6.3937,107,0
2009-11-11,6.3937,6.4217,6.0679,6.0679,2579,0
2009-11-12,6.0679,6.0679,6.0493,6.0679,1471,0
2009-11-13,5.6771,6.4123,5.6771,6.4123,859,0
2009-11-16,6.5146,6.5146,6.1424,6.3564,1828,0
2009-11-17,5.6305,6.7008,5.612,6.3658,3761,0
2009-11-18,5.9191,6.282,5.9097,6.0493,4512,0
2009-11-20,6.2262,6.2541,6.2262,6.2541,324,0
2009-11-23,6.1703,6.1889,6.1703,6.1889,538,0
2009-11-24,5.8725,6.1797,5.7794,6.0493,3067,0
2009-11-25,5.8817,5.8817,5.8632,5.8632,1504,0
2009-11-27,5.7702,6.1612,5.7702,6.0958,2794,0
2009-11-30,6.0493,6.0493,5.8911,5.8911,338,0
2009-12-01,5.7702,5.9563,5.7702,5.9563,754,0
2009-12-02,5.9563,5.9563,5.9563,5.9563,215,0
2009-12-03,6.0493,6.0493,5.9563,5.9563,324,0
2009-12-04,5.9563,6.0493,5.9563,6.0493,859,0
2009-12-07,6.0773,6.1797,6.0493,6.0493,824,0
2009-12-08,6.1889,6.2447,6.0493,6.2447,6875,0
2009-12-09,6.282,6.7474,6.282,6.5146,12723,0
2009-12-10,6.5146,6.5146,6.3844,6.5146,7429,0
2009-12-11,6.5146,6.5146,6.4217,6.4217,3546,0
2009-12-14,6.5146,6.6078,6.3286,6.6078,3129,0
2009-12-15,6.6078,6.6078,6.4217,6.5146,1367,0
2009-12-16,6.3472,6.6078,6.3286,6.3564,6342,0
2009-12-18,6.98,6.98,6.3379,6.3752,436,0
2009-12-21,6.3379,6.98,6.1516,6.98,2850,0
2009-12-22,6.98,6.98,6.8218,6.8218,969,0
2009-12-23,6.2914,6.5146,6.282,6.5146,44915,0
2009-12-24,6.5519,6.5612,6.5519,6.5612,5372,0
2009-12-28,6.5146,7.0266,6.4217,6.4217,42747,0
2009-12-29,6.5332,6.8963,6.4217,6.4217,17149,0
2009-12-30,6.4496,7.0638,6.4217,7.0638,14559,0
2009-12-31,6.9149,6.9149,6.7288,6.7288,571,0
2010-01-04,6.7008,6.8404,6.5146,6.589,8919,0
2010-01-05,6.5704,6.5704,6.4217,6.4681,11712,0
2010-01-06,6.5146,6.5146,6.5146,6.5146,4213,0
2010-01-07,6.7008,7.0452,6.4775,6.5146,6340,0
2010-01-08,6.5426,6.5426,6.5146,6.5332,1289,0
2010-01-11,6.7939,6.7939,6.524,6.6822,2212,0
2010-01-12,6.7939,6.9056,6.7008,6.7939,6106,0
2010-01-13,6.7939,6.8404,6.7939,6.7939,3270,0
2010-01-14,6.7474,6.7939,6.7474,6.7939,1992,0
2010-01-15,6.7939,6.7939,6.7474,6.7474,1398,0
2010-01-19,6.7102,6.8218,6.6078,6.7939,7732,0
2010-01-20,6.7846,6.7846,6.7846,6.7846,107,0
2010-01-21,6.7474,6.7474,6.7474,6.7474,613,0
2010-01-22,6.6916,6.6916,6.5612,6.6078,2409,0
2010-01-25,6.6078,6.6078,6.6078,6.6078,539,0
2010-01-26,6.5612,6.7474,6.5612,6.7474,644,0
2010-01-29,6.7474,6.7474,6.7008,6.7008,859,0
2010-02-01,6.5612,6.5612,6.5612,6.5612,178,0
2010-02-03,6.6449,6.7474,6.6449,6.7474,1289,0
2010-02-04,6.7008,6.7008,6.7008,6.7008,215,0
2010-02-05,6.7846,6.7939,6.7288,6.7288,2664,0
2010-02-08,6.5984,6.6542,6.5984,6.5984,2364,0
2010-02-09,6.5612,6.5612,6.5612,6.5612,430,0
2010-02-11,6.617,6.7939,6.617,6.7939,430,0
2010-02-12,6.5612,6.5612,6.5612,6.5612,374,0
2010-02-17,6.7939,6.8032,6.7939,6.7939,2043,0
2010-02-18,6.5704,6.5704,6.5612,6.5612,215,0
2010-02-19,6.7474,6.8032,6.7194,6.7939,1693,0
2010-02-22,6.5612,6.7379,6.5146,6.7379,1779,0
2010-02-23,6.7939,7.129,6.5612,6.98,3643,0
2010-02-24,7.2405,7.827,7.2127,7.8176,11712,0
2010-02-25,7.706,7.7618,7.4546,7.706,4419,0
2010-02-26,7.7247,7.7247,7.6314,7.6314,539,0
2010-03-01,7.7152,7.7152,7.4732,7.5385,1831,0
2010-03-02,7.4732,7.7247,7.4453,7.4546,1402,0
2010-03-03,7.706,7.7247,7.4546,7.4546,2420,0
2010-03-04,7.7247,7.8548,7.6314,7.6314,1183,0
2010-03-05,7.7247,7.9107,7.7247,7.9107,1536,0
2010-03-09,7.8455,7.9107,7.8455,7.9107,934,0
2010-03-10,7.9292,8.376,7.9292,8.2738,4583,0
2010-03-11,7.6408,8.0594,7.6408,7.827,9517,0
2010-03-12,7.222,7.52,7.0172,7.2685,4082,0
2010-03-15,7.4453,7.4453,6.9893,6.9893,539,0
2010-03-16,6.8032,7.0824,6.7474,6.7846,5947,0
2010-03-17,6.9149,6.9149,6.7008,6.8497,2579,0
2010-03-18,6.8497,6.9986,6.8497,6.9986,1088,0
2010-03-19,6.9986,7.073,6.9986,7.073,539,0
2010-03-22,7.0638,7.0638,6.7008,6.7008,3049,0
2010-03-23,6.8124,6.8124,6.7846,6.7846,1216,0
2010-03-24,6.7939,6.9336,6.7474,6.7474,2417,0
2010-03-25,7.4361,7.4361,7.2685,7.2685,2719,0
2010-03-26,7.2032,7.2032,7.1197,7.1197,1730,0
2010-03-29,7.2591,7.2591,7.222,7.222,1289,0
2010-03-30,6.9613,7.2685,6.7194,6.7379,10853,0
2010-04-01,6.8404,6.8497,6.7565,6.8032,644,0
2010-04-05,6.9056,6.9149,6.8869,6.9149,808,0
2010-04-06,7.2127,7.2127,7.1661,7.1661,230,0
2010-04-09,7.4174,7.52,7.2127,7.2127,2837,0
2010-04-12,7.4266,7.52,7.1942,7.1942,6770,0
2010-04-13,7.4453,7.4453,7.1942,7.1942,1613,0
2010-04-15,7.4081,7.52,7.222,7.3989,6017,0
2010-04-19,7.52,7.52,7.4453,7.4453,2257,0
2010-04-20,7.3989,8.0505,7.3894,7.3989,16385,0
2010-04-21,7.222,7.222,7.1942,7.1942,1289,0
2010-04-22,7.5385,8.2643,7.5385,8.1527,924,0
2010-04-23,8.2738,8.2738,7.6966,8.1433,6183,0
2010-04-26,8.1433,8.3667,8.1433,8.2366,1289,0
2010-04-27,7.9107,7.9107,7.9107,7.9107,324,0
2010-04-28,8.3295,8.376,7.9107,8.0876,4193,0
2010-04-29,7.7152,7.9666,7.7152,7.7152,2258,0
2010-04-30,7.6873,8.3014,7.464,7.4732,2647,0
2010-05-03,7.4546,7.4546,7.4546,7.4546,198,0
2010-05-04,8.0037,8.0037,7.4546,7.5849,2687,0
2010-05-05,7.4453,7.4453,7.4453,7.4453,539,0
2010-05-06,7.4918,7.5663,7.4918,7.4918,1398,0
2010-05-07,7.464,7.464,6.9149,7.0172,10368,0
2010-05-10,7.4453,7.4453,6.98,7.3523,13934,0
2010-05-11,7.0918,7.6408,7.0918,7.6408,2741,0
2010-05-12,7.4918,7.9107,7.4826,7.9107,1608,0
2010-05-13,7.9107,8.3667,7.9107,8.3667,1289,0
2010-05-14,8.3574,8.3667,8.1805,8.1805,5802,0
2010-05-17,7.7991,8.1433,7.7991,7.9571,6905,0
2010-05-18,7.9852,8.0966,7.678,7.9386,3590,0
2010-05-19,7.7247,8.2456,7.7247,7.9107,942,0
2010-05-20,7.9107,7.9292,7.7804,7.9292,6556,0
2010-05-21,7.678,8.376,7.678,8.376,5716,0
2010-05-24,7.8548,7.8548,7.8548,7.8548,431,0
2010-05-25,7.8176,7.9107,7.8176,7.9107,970,0
2010-05-26,8.1433,8.376,8.1433,8.3109,1710,0
2010-05-27,8.348,8.4598,8.3109,8.4598,8440,0
2010-05-28,8.469,8.5621,7.9479,8.4598,1721,0
2010-06-01,8.376,8.4133,8.376,8.376,2043,0
2010-06-02,8.376,8.3947,8.376,8.376,3223,0
2010-06-03,8.376,8.376,8.376,8.376,2579,0
2010-06-04,7.9757,8.348,7.9479,8.0594,1504,0
2010-06-07,7.9666,8.1154,7.9479,7.9479,754,0
2010-06-08,7.9944,8.2643,7.8363,8.1619,4372,0
2010-06-09,8.1899,8.1899,7.9852,7.9852,215,0
2010-06-10,7.8176,7.827,7.8176,7.827,471,0
2010-06-11,7.9386,7.9386,7.9386,7.9386,107,0
2010-06-14,7.827,8.4598,7.827,8.3947,2896,0
2010-06-15,7.8642,8.3667,7.8642,8.3667,754,0
2010-06-18,7.8455,7.9666,7.8455,7.892,1195,0
2010-06-21,7.8828,7.9014,7.8363,7.9014,3835,0
2010-06-23,7.8363,7.9852,7.073,7.8455,4699,0
2010-06-24,7.3057,7.8548,7.2966,7.8548,969,0
2010-06-25,7.1753,7.5385,7.1753,7.5385,539,0
2010-06-28,7.2499,7.2499,7.2127,7.2127,539,0
2010-06-29,7.2591,7.2779,7.2591,7.2779,2258,0
2010-07-07,7.129,7.1475,7.0918,7.0918,644,0
2010-07-12,7.1197,7.1197,7.1197,7.1197,2150,0
2010-07-13,7.0918,7.3429,7.0918,7.2313,467,0
2010-07-16,7.2405,7.2405,7.2313,7.2313,991,0
2010-07-26,7.008,7.1104,6.98,7.1104,324,0
2010-07-27,7.1661,8.2551,7.1661,8.134,4619,0
2010-07-28,8.0037,8.0037,7.6314,7.6314,2043,0
2010-07-29,7.1847,7.1847,7.1847,7.1847,107,0
2010-07-30,7.008,7.8734,6.98,7.8734,1059,0
2010-08-04,7.6966,7.8734,7.5013,7.8642,1448,0
2010-08-05,7.8642,8.0037,7.6128,7.9107,5164,0
2010-08-06,7.8176,7.9107,7.8176,7.9107,1183,0
2010-08-11,7.6223,7.7618,7.6128,7.706,509,0
2010-08-12,7.9107,7.9107,7.9107,7.9107,1076,0
2010-08-13,7.6223,7.6223,7.6128,7.6223,1074,0
2010-08-16,7.7711,8.0037,7.7711,7.7711,3654,0
2010-08-17,7.7711,7.9107,7.7711,7.8084,3976,0
2010-08-19,7.5013,7.5013,7.0266,7.0266,539,0
2010-08-20,7.8548,7.8548,7.6314,7.6314,2278,0
2010-08-24,7.0172,7.9014,7.0172,7.9014,430,0
2010-08-25,7.0266,7.0266,7.0266,7.0266,215,0
2010-08-26,7.3802,7.6314,6.98,7.4453,19088,0
2010-08-27,7.4826,7.6314,7.464,7.6223,1297,0
2010-08-30,7.3523,7.3523,7.1661,7.1661,215,0
2010-08-31,7.4174,7.6314,7.3057,7.6314,3779,0
2010-09-01,7.0918,7.8642,7.0918,7.8642,215,0
2010-09-02,7.3989,7.5849,7.3151,7.3151,798,0
2010-09-03,7.4453,7.4453,7.4453,7.4453,1504,0
2010-09-07,7.2032,7.2032,6.8404,7.2032,2579,0
2010-09-09,7.3337,7.4361,7.2591,7.2591,1390,0
2010-09-10,6.7008,6.9428,6.7008,6.9428,516,0
2010-09-13,6.7846,7.2127,6.7846,7.2127,760,0
2010-09-14,7.073,7.073,6.98,6.98,376,0
2010-09-15,6.98,6.98,6.7939,6.8869,2090,0
2010-09-16,7.1009,7.1009,6.98,6.98,1689,0
2010-09-17,7.073,7.3337,7.073,7.3337,489,0
2010-09-20,7.2591,7.2591,7.2591,7.2591,430,0
2010-09-21,7.3523,7.3523,7.287,7.287,539,0
2010-09-22,7.3709,7.3709,7.3709,7.3709,107,0
2010-09-27,7.4361,7.4453,7.2591,7.2591,3897,0
2010-09-28,7.2591,7.2591,7.073,7.2405,1289,0
2010-09-29,7.2127,7.2127,7.2127,7.2127,644,0
2010-10-01,7.073,7.4361,7.073,7.073,1289,0
2010-10-04,7.287,7.3337,7.073,7.073,859,0
2010-10-05,7.073,7.0824,7.073,7.073,2903,0
2010-10-07,7.2127,7.2127,7.2127,7.2127,1074,0
2010-10-11,7.5849,7.6223,7.3989,7.4546,6724,0
2010-10-12,7.6223,8.3014,7.6223,8.3014,2577,0
2010-10-13,8.2271,8.3574,7.4826,8.3295,9053,0
2010-10-14,8.0037,8.0966,8.0037,8.0966,215,0
2010-10-18,8.1433,8.2366,8.1433,8.1899,1096,0
2010-10-19,8.2643,8.3295,8.2643,8.2643,10099,0
2010-10-20,8.3667,9.2133,8.2643,8.6366,8510,0
2010-10-21,8.6086,8.86,8.2643,8.3574,7844,0
2010-10-22,8.4133,8.4133,8.4133,8.4133,136,0
2010-10-25,8.2643,8.2643,8.2085,8.2085,3654,0
2010-10-26,8.4133,8.4133,7.6314,7.6408,4105,0
2010-10-27,7.7618,7.7618,7.5013,7.6501,4727,0
2010-10-28,7.7991,7.7991,7.7896,7.7896,215,0
2010-10-29,7.7896,7.7896,7.7896,7.7896,430,0
2010-11-01,7.9107,7.9666,7.9107,7.9107,4214,0
2010-11-02,7.9107,8.0037,7.9107,8.0037,1401,0
2010-11-03,8.1433,8.4505,8.1248,8.2828,11046,0
2010-11-04,8.469,8.5157,8.376,8.5157,1975,0
2010-11-05,8.5157,9.679,8.5157,9.4005,6725,0
2010-11-08,9.538,10.051,9.538,10.051,1183,0
2010-11-09,10.191,10.238,9.847,10.144,7105,0
2010-11-10,10.219,10.562,10.219,10.562,2020,0
2010-11-11,10.526,11.131,10.517,11.074,4633,0
2010-11-12,10.945,11.848,10.945,11.848,3321,0
2010-11-15,11.587,11.745,11.121,11.493,16718,0
2010-11-16,11.493,11.503,11.253,11.253,5692,0
2010-11-17,11.253,11.289,10.945,10.945,10335,0
2010-11-18,11.038,11.038,10.879,10.991,708,0
2010-11-19,10.526,11.121,10.517,11.121,1289,0
2010-11-22,11.121,11.121,10.349,10.349,5908,0
2010-11-23,11.029,11.029,10.442,10.442,8759,0
2010-11-24,10.562,11.168,10.47,11.084,3171,0
2010-11-29,11.168,11.168,10.349,10.349,912,0
2010-11-30,10.283,10.313,10.283,10.283,754,0
2010-12-01,11.019,11.029,9.4283,9.4283,3821,0
2010-12-02,9.3159,9.82,9.3066,9.4183,4926,0
2010-12-03,9.4644,10.108,9.4644,9.697,1183,0
2010-12-06,9.644,10.153,9.644,10.153,1852,0
2010-12-07,10.953,10.953,10.238,10.238,324,0
2010-12-08,10.238,10.238,10.238,10.238,911,0
2010-12-09,10.238,10.638,10.229,10.591,3884,0
2010-12-10,10.591,10.591,10.144,10.414,3753,0
2010-12-13,10.47,10.47,9.864,10.005,1718,0
2010-12-14,9.939,10.005,9.864,9.958,1961,0
2010-12-15,9.3907,9.697,9.3907,9.697,1462,0
2010-12-16,9.986,10.005,9.986,10.005,540,0
2010-12-17,10.238,10.238,10.162,10.162,2092,0
2010-12-20,10.331,10.331,10.331,10.331,324,0
2010-12-21,10.795,11.131,10.795,11.131,3222,0
2010-12-22,10.935,10.935,10.657,10.889,7297,0
2010-12-23,10.722,11.168,10.722,11,539,0
2010-12-27,10.971,10.981,10.731,10.805,1828,0
2010-12-29,10.722,10.722,10.478,10.478,4429,0
2010-12-30,11.559,11.578,11.531,11.531,498,0
2010-12-31,10.684,10.814,10.684,10.814,659,0
2011-01-03,11.783,11.783,11.726,11.726,430,0
2011-01-04,11.736,11.736,10.536,10.666,1379,0
2011-01-05,11.158,11.158,10.731,10.749,644,0
2011-01-06,10.908,11.121,10.713,10.87,2414,0
2011-01-07,10.843,10.843,10.843,10.843,324,0
2011-01-10,10.805,10.843,10.674,10.843,1933,0
2011-01-11,10.526,10.843,10.526,10.843,1613,0
2011-01-12,10.795,10.795,10.638,10.638,231,0
2011-01-14,10.703,10.703,10.517,10.517,1622,0
2011-01-18,10.834,11.4,10.834,11.382,10761,0
2011-01-19,11.857,11.857,11.168,11.698,2406,0
2011-01-20,11.82,11.82,11.205,11.679,1242,0
2011-01-21,11.783,13.011,11.736,12.75,16678,0
2011-01-24,13.011,13.122,12.657,12.778,3117,0
2011-01-25,12.891,13.076,12.843,12.843,1723,0
2011-01-26,13.03,14.472,13.03,13.96,3722,0
2011-01-27,13.355,13.96,12.397,12.424,12217,0
2011-01-28,12.424,12.424,12.098,12.331,1828,0
2011-01-31,12.565,12.565,12.565,12.565,215,0
2011-02-01,12.565,12.565,12.145,12.378,2150,0
2011-02-02,12.192,12.192,11.688,11.931,7913,0
2011-02-03,11.893,12.796,11.893,12.796,1887,0
2011-02-04,12.787,13.03,12.015,12.098,1870,0
2011-02-07,12.088,12.107,12.088,12.098,4423,0
2011-02-08,12.052,12.453,12.052,12.192,3281,0
2011-02-09,12.378,12.378,11.653,11.921,4700,0
2011-02-10,11.679,11.931,11.679,11.931,644,0
2011-02-11,12.043,12.36,11.866,11.866,6857,0
2011-02-14,11.866,12.098,11.866,11.96,1613,0
2011-02-15,11.679,11.893,11.679,11.707,324,0
2011-02-17,11.707,11.745,11.707,11.707,1504,0
2011-02-18,11.707,11.82,11.39,11.82,4280,0
2011-02-22,11.829,11.912,11.521,11.829,5780,0
2011-02-23,11.96,11.96,11.96,11.96,205,0
2011-02-24,11.549,11.773,11.307,11.643,4560,0
2011-02-25,11.755,11.755,11.354,11.663,430,0
2011-02-28,12.061,12.061,11.829,11.829,2472,0
2011-03-01,11.578,11.866,11.316,11.316,1944,0
2011-03-02,11.345,11.448,9.82,10.293,12708,0
2011-03-03,10.144,10.703,9.772,10.545,12545,0
2011-03-04,10.079,10.805,10.079,10.805,3120,0
2011-03-07,10.805,10.935,10.795,10.795,4408,0
2011-03-08,10.795,10.795,9.82,10.033,6555,0
2011-03-09,10.108,10.981,10.108,10.674,10488,0
2011-03-10,10.703,10.935,10.562,10.581,2173,0
2011-03-11,10.005,10.404,9.791,10.404,8875,0
2011-03-14,10.219,10.247,10.182,10.182,1016,0
2011-03-15,10.051,10.488,9.781,9.986,1074,0
2011-03-16,10.069,10.238,9.81,10.172,2264,0
2011-03-18,10.134,10.134,10.134,10.134,107,0
2011-03-21,10.703,10.981,10.414,10.862,10401,0
2011-03-22,11.112,11.121,11.094,11.094,969,0
2011-03-23,10.953,11.158,10.703,10.703,912,0
2011-03-24,11.029,11.029,10.749,11.019,1961,0
2011-03-25,11.168,12.285,10.776,12.248,2610,0
2011-03-28,12.015,12.015,11.205,12.006,7068,0
2011-03-29,12.285,12.555,11.969,12.052,1183,0
2011-03-30,11.987,12.145,10.749,10.749,3525,0
2011-03-31,11.4,11.4,11.4,11.4,107,0
2011-04-01,11.316,11.316,10.517,10.517,11067,0
2011-04-04,10.609,10.834,10.488,10.488,2431,0
2011-04-05,10.191,11.345,9.874,10.963,6590,0
2011-04-06,11.458,11.458,10.852,11.074,859,0
2011-04-07,10.741,10.879,10.741,10.749,324,0
2011-04-08,11.663,11.663,10.981,10.981,1718,0
2011-04-11,11.038,11.205,11.038,11.103,483,0
2011-04-12,11.15,11.345,11.15,11.262,324,0
2011-04-13,11.345,11.345,11.112,11.112,215,0
2011-04-14,11.521,12.034,10.953,11.299,5012,0
2011-04-15,11.168,11.224,10.889,10.935,3842,0
2011-04-18,11.39,11.39,10.945,11.195,25628,0
2011-04-19,11.39,11.549,11.307,11.549,1988,0
2011-04-20,11.625,12.071,11.541,11.902,4471,0
2011-04-21,11.633,12.331,11.633,12.331,12723,0
2011-04-25,12.071,12.285,12.071,12.285,1183,0
2011-04-26,12.276,12.424,11.884,12.107,7935,0
2011-04-27,12.219,12.219,12.098,12.098,472,0
2011-04-28,12.024,12.052,12.024,12.052,3993,0
2011-04-29,12.015,12.507,12.015,12.182,1183,0
2011-05-02,12.507,12.507,12.174,12.285,644,0
2011-05-03,12.107,12.107,11.96,12.107,4127,0
2011-05-04,12.043,12.276,11.96,12.136,3013,0
2011-05-05,11.96,12.145,11.345,12.145,3199,0
2011-05-06,12.228,12.228,10.917,11.253,9035,0
2011-05-09,11.243,11.707,11.121,11.262,7701,0
2011-05-10,11.307,11.307,11.195,11.224,1141,0
2011-05-11,11.15,11.307,9.1113,10.498,11938,0
2011-05-12,10.47,10.498,9.82,10.283,6679,0
2011-05-13,10.357,11.121,10.014,10.862,6301,0
2011-05-16,10.862,10.862,10.647,10.647,2064,0
2011-05-17,10.693,10.693,10.014,10.182,1504,0
2011-05-18,10.024,10.571,9.82,10.461,6502,0
2011-05-19,10.488,10.517,10.238,10.238,539,0
2011-05-20,10.321,10.852,10.283,10.852,5157,0
2011-05-23,10.591,11.39,10.377,11.233,8516,0
2011-05-24,11.177,11.912,10.741,11.736,20376,0
2011-05-25,11.671,12.657,11.41,12.545,37737,0
2011-05-26,12.565,12.983,12.071,12.741,25027,0
2011-05-27,12.648,12.936,12.228,12.778,17159,0
2011-05-31,12.899,13.458,12.591,13.458,28754,0
2011-06-01,13.215,13.708,12.461,13.708,15961,0
2011-06-02,13.512,13.764,13.495,13.645,17982,0
2011-06-03,13.495,13.504,12.936,13.244,14258,0
2011-06-06,13.244,13.345,12.815,13.03,14633,0
2011-06-07,13.345,13.345,11.82,12.006,8766,0
2011-06-08,12.285,12.443,11.643,12.015,21752,0
2011-06-09,11.912,12.098,11.653,12.098,3016,0
2011-06-10,12.657,12.657,12.098,12.331,2498,0
2011-06-13,12.098,12.49,11.884,12.182,2687,0
2011-06-14,12.285,12.575,11.912,12.378,10390,0
2011-06-15,11.633,11.633,10.722,11.4,11541,0
2011-06-16,11.653,11.96,11.27,11.307,4508,0
2011-06-17,11.521,11.876,10.953,11.876,2151,0
2011-06-20,11.048,11.671,10.945,11.262,6469,0
2011-06-21,11.354,11.549,11.354,11.549,969,0
2011-06-22,11.493,11.568,11.493,11.559,754,0
2011-06-23,10.731,11.541,10.731,11.382,859,0
2011-06-24,11.633,11.633,10.786,11.625,2149,0
2011-06-27,11.679,13.262,11.679,13.131,18626,0
2011-06-28,13.206,13.682,12.778,13.131,9790,0
2011-06-29,13.477,14.145,13.318,14.017,20751,0
2011-06-30,13.745,14.145,13.15,13.663,24215,0
2011-07-01,11.541,13.355,11.541,13.308,4894,0
2011-07-05,13.086,13.122,12.37,13.122,2794,0
2011-07-06,13.262,13.262,12.806,12.806,1096,0
2011-07-07,13.076,13.076,12.702,13.02,3277,0
2011-07-08,12.575,13.3,12.565,12.973,2245,0
2011-07-11,12.796,13.122,12.285,12.424,13076,0
2011-07-12,12.843,12.843,11.707,12.322,4141,0
2011-07-13,12.76,12.76,12.117,12.387,2186,0
2011-07-14,12.591,12.983,12.397,12.964,4502,0
2011-07-15,12.583,12.591,11.643,12.088,16564,0
2011-07-18,12.461,12.954,12.331,12.424,4087,0
2011-07-19,12.591,12.732,12.098,12.182,3546,0
2011-07-20,11.653,11.81,10.265,10.571,27014,0
2011-07-21,10.741,11.307,10.693,10.981,5304,0
2011-07-22,11.103,11.559,10.935,11.177,2132,0
2011-07-25,11.195,11.363,11.112,11.112,2242,0
2011-07-26,11.029,11.057,10.852,11.057,3248,0
2011-07-27,10.703,10.898,10.703,10.898,754,0
2011-07-28,10.703,10.87,10.703,10.766,539,0
2011-07-29,10.609,10.609,10.357,10.609,698,0
2011-08-01,10.741,10.741,10.703,10.703,700,0
2011-08-02,10.741,10.786,10.442,10.766,1687,0
2011-08-03,10.824,10.824,10.339,10.776,16503,0
2011-08-04,10.126,10.731,10.126,10.498,1873,0
2011-08-05,10.674,10.674,10.283,10.331,1828,0
2011-08-08,10.238,10.461,9.4471,9.511,4996,0
2011-08-09,9.4471,9.4843,9.26,9.26,5561,0
2011-08-10,9.3907,9.4381,9.26,9.3066,1074,0
2011-08-11,9.3066,9.4471,9.2324,9.4471,2579,0
2011-08-12,9.3066,9.3248,9.074,9.074,3821,0
2011-08-16,8.9251,9.3066,8.2643,9.3066,2549,0
2011-08-17,9.501,9.501,9.501,9.501,107,0
2011-08-18,9.3532,9.4381,9.3532,9.4381,539,0
2011-08-19,9.4283,9.4381,9.3248,9.4381,1133,0
2011-08-23,9.3066,9.3066,9.2133,9.2133,1289,0
2011-08-24,9.2133,9.2133,9.2046,9.2046,2258,0
2011-08-25,9.2969,9.2969,9.074,9.2046,3492,0
2011-08-29,8.4413,9.1952,8.2643,8.8878,16468,0
2011-08-30,8.8133,8.8133,8.4598,8.5062,1115,0
2011-08-31,8.59,8.6458,8.59,8.6458,1183,0
2011-09-01,8.6366,8.9344,8.6273,8.6645,958,0
2011-09-02,8.1527,8.8415,8.1527,8.8415,754,0
2011-09-06,8.7576,8.7576,8.2456,8.7482,516,0
2011-09-07,9.0461,9.0461,8.469,8.6273,892,0
2011-09-09,8.6553,8.6553,8.4971,8.5715,324,0
2011-09-12,8.618,8.618,8.5993,8.5993,806,0
2011-09-13,9.074,9.074,8.6645,8.6831,1358,0
2011-09-14,9.0837,9.0837,8.7017,8.7017,215,0
2011-09-15,8.3852,8.9438,8.3852,8.6553,644,0
2011-09-16,9.0181,9.074,8.6924,8.6924,539,0
2011-09-20,8.6553,8.7203,8.6553,8.7203,1289,0
2011-09-21,8.8972,8.8972,8.7297,8.7482,2579,0
2011-09-22,8.2178,8.5993,7.8734,8.3014,6583,0
2011-09-26,8.8415,8.8415,8.8415,8.8415,107,0
2011-09-27,8.4784,8.7203,8.3014,8.6366,2384,0
2011-09-29,8.6366,8.739,8.2828,8.739,754,0
2011-09-30,8.2366,8.7855,8.2366,8.7855,758,0
2011-10-03,8.2551,8.711,8.2551,8.711,430,0
2011-10-05,8.2366,8.376,8.2366,8.376,3493,0
2011-10-06,8.9251,8.9251,8.2456,8.2643,346,0
2011-10-07,8.2366,8.2366,8.2366,8.2366,225,0
2011-10-10,7.6501,8.376,7.6501,7.9666,1020,0
2011-10-11,7.5385,8.1433,7.5385,7.9666,3940,0
2011-10-12,7.5849,7.6314,6.8963,7.2127,9445,0
2011-10-13,7.1009,7.4453,6.98,7.4453,2903,0
2011-10-14,7.4546,7.4546,7.3989,7.4546,324,0
2011-10-17,7.4361,7.8363,7.4361,7.8363,2903,0
2011-10-18,8.2738,8.2738,8.2643,8.2643,685,0
2011-10-19,8.2366,8.9995,8.2366,8.9995,5500,0
2011-10-20,9.1761,9.763,8.8415,9.538,9918,0
2011-10-21,10.404,11.074,10.404,10.434,5481,0
2011-10-24,9.939,11.074,9.3066,10.795,5534,0
2011-10-25,10.274,10.703,9.4283,10.536,8094,0
2011-10-26,10.238,10.647,10.229,10.647,859,0
2011-10-27,10.629,10.629,9.4555,10.609,6997,0
2011-10-28,9.679,10.126,9.3066,10.098,19050,0
2011-10-31,10.088,10.088,9.724,9.724,226,0
2011-11-01,9.3159,10.134,8.3852,9.929,2268,0
2011-11-02,10.098,10.098,9.939,9.939,3969,0
2011-11-03,9.4283,10.117,8.6924,10.117,2484,0
2011-11-04,9.763,10.144,9.2969,9.801,1439,0
2011-11-07,10.051,10.889,10.005,10.862,21500,0
2011-11-08,10.619,10.945,9.3159,10.908,8080,0
2011-11-09,10.898,10.898,10.609,10.629,2150,0
2011-11-10,10.889,10.908,10.434,10.786,4485,0
2011-11-11,10.554,10.619,10.414,10.414,3008,0
2011-11-14,10.452,10.461,9.688,9.791,7307,0
2011-11-15,9.864,9.967,9.679,9.958,4732,0
2011-11-16,10.144,11.067,10.126,11.01,5694,0
2011-11-17,10.843,10.843,9.697,10.238,7242,0
2011-11-18,9.772,10.852,9.772,10.852,10280,0
2011-11-21,10.713,10.713,10.283,10.562,1933,0
2011-11-22,10.478,10.981,10.478,10.898,939,0
2011-11-28,10.981,12.165,10.971,12.107,12645,0
2011-11-29,12.081,12.145,11.168,11.633,6125,0
2011-11-30,12.293,12.293,10.908,11.131,3792,0
2011-12-01,11.484,11.587,11.168,11.587,2538,0
2011-12-02,11.615,11.615,11.215,11.215,561,0
2011-12-05,11.829,12.052,11.279,11.857,3332,0
2011-12-06,11.633,11.902,11.4,11.671,4836,0
2011-12-07,11.019,11.262,11.019,11.262,430,0
2011-12-08,11.679,11.679,10.991,11.354,539,0
2011-12-09,10.953,11.168,10.935,11.168,1593,0
2011-12-12,10.879,11.643,10.879,11.643,754,0
2011-12-13,11.625,11.625,11.195,11.262,685,0
2011-12-14,11.14,11.633,11.14,11.541,430,0
2011-12-15,11.177,11.549,10.478,10.478,2409,0
2011-12-16,10.571,10.741,10.47,10.526,3332,0
2011-12-19,10.321,10.321,9.864,10.051,3212,0
2011-12-20,10.126,11.568,9.772,9.772,10958,0
2011-12-21,9.716,10.749,9.4923,10.591,6694,0
2011-12-22,11.633,11.633,11.633,11.633,107,0
2011-12-23,11.048,11.158,10.238,10.703,7928,0
2011-12-27,10.265,10.442,10.265,10.442,1092,0
2011-12-28,10.814,11.876,10.517,11.773,9151,0
2011-12-29,11.987,12.406,11.549,12.285,11661,0
2011-12-30,12.238,12.471,12.006,12.34,1855,0
2012-01-03,12.461,12.461,12.293,12.293,992,0
2012-01-04,12.117,12.126,12.117,12.126,969,0
2012-01-05,12.443,12.471,12.202,12.293,4167,0
2012-01-06,11.074,12.35,11.074,12.35,453,0
2012-01-09,12.695,13.699,12.545,13.402,5022,0
2012-01-10,13.931,14.145,13.858,14.1,7074,0
2012-01-11,13.931,14.145,12.702,13.969,9774,0
2012-01-12,13.895,14.145,13.645,14.136,2968,0
2012-01-13,13.726,13.726,13.588,13.588,3545,0
2012-01-17,13.54,13.69,12.871,13.067,2674,0
2012-01-18,12.36,12.575,12.36,12.575,2138,0
2012-01-19,12.424,12.443,11.726,12.126,7371,0
2012-01-20,11.95,11.96,11.633,11.866,1723,0
2012-01-23,11.764,12.285,11.578,12.182,4491,0
2012-01-24,12.098,12.555,11.82,11.82,4471,0
2012-01-25,11.755,11.755,10.713,10.963,4748,0
2012-01-26,10.776,12.555,10.776,11.253,6877,0
2012-01-27,11.587,11.95,10.795,10.843,10703,0
2012-01-30,10.786,11.468,10.703,11.468,3546,0
2012-01-31,11.307,11.448,10.703,11.27,7914,0
2012-02-01,11.177,11.177,10.713,10.879,2859,0
2012-02-02,9.4381,11.168,9.4381,10.414,5401,0
2012-02-03,10.478,11.679,10.47,11.633,7221,0
2012-02-06,11.215,11.663,11.195,11.663,3793,0
2012-02-07,10.843,11.177,10.108,10.638,17782,0
2012-02-08,10.908,10.908,10.172,10.331,9540,0
2012-02-09,10.331,10.666,10.321,10.666,2258,0
2012-02-10,10.805,11.299,10.666,11.253,1289,0
2012-02-13,10.945,11.168,10.545,10.693,2753,0
2012-02-14,10.442,10.693,10.434,10.434,719,0
2012-02-15,10.331,10.331,10.005,10.238,6055,0
2012-02-16,9.912,9.958,9.763,9.958,2794,0
2012-02-17,10.06,10.517,9.781,10.517,4135,0
2012-02-21,10.935,11.4,10.703,11.27,2258,0
2012-02-22,10.609,11.14,10.377,10.377,1434,0
2012-02-23,10.303,10.303,9.791,10.191,644,0
2012-02-24,9.772,10.051,9.772,10.051,3286,0
2012-02-28,10.098,10.247,10.005,10.238,924,0
2012-02-29,10.005,10.517,10.005,10.517,430,0
2012-03-01,10.517,10.517,9.772,9.772,4972,0
2012-03-02,9.772,10.283,9.772,10.219,8619,0
2012-03-05,9.864,10.182,9.864,10.182,1885,0
2012-03-06,9.791,10.005,9.791,10.005,3387,0
2012-03-07,10.199,10.247,10.144,10.144,754,0
2012-03-08,10.293,10.293,9.986,10.014,3008,0
2012-03-12,9.772,10.014,9.529,9.724,2290,0
2012-03-14,9.4843,9.4843,9.074,9.3066,6142,0
2012-03-15,9.4005,9.763,9.4005,9.763,3117,0
2012-03-16,9.4923,9.763,9.4471,9.688,6656,0
2012-03-19,9.763,10.051,9.615,9.967,3353,0
2012-03-20,9.781,9.781,9.4471,9.772,5280,0
2012-03-22,9.734,9.743,9.4085,9.659,2433,0
2012-03-23,9.3159,9.716,9.3159,9.4471,1697,0
2012-03-26,9.26,9.734,9.26,9.734,591,0
2012-03-27,9.501,9.659,9.501,9.501,539,0
2012-03-28,9.1303,9.2969,9.1303,9.1675,2949,0
2012-03-29,9.074,9.4744,9.074,9.4471,3711,0
2012-03-30,9.4085,9.4744,9.371,9.4501,4629,0
2012-04-02,9.679,9.82,9.4381,9.538,2788,0
2012-04-03,9.3159,9.52,9.2504,9.52,3403,0
2012-04-04,9.4381,9.4923,9.3066,9.4923,1074,0
2012-04-05,9.4471,9.659,9.3066,9.644,8714,0
2012-04-09,9.567,9.567,9.1017,9.4923,4684,0
2012-04-10,9.4923,9.4923,9.4923,9.4923,107,0
2012-04-11,9.4005,9.4005,8.9902,9.0646,5413,0
2012-04-12,9.1761,9.1761,9.1761,9.1761,539,0
2012-04-13,9.2882,9.4644,9.2696,9.4644,2683,0
2012-04-17,9.3066,9.3066,8.9158,9.1675,1121,0
2012-04-18,9.3066,9.3066,8.9344,9.0275,3439,0
2012-04-20,9.0368,9.158,8.9902,9.158,2409,0
2012-04-23,9.1017,9.1017,8.9158,8.9158,277,0
2012-04-25,8.9158,8.9158,8.9158,8.9158,2048,0
2012-04-26,9.074,9.669,9.074,9.4843,12592,0
2012-04-27,9.4555,9.772,9.3066,9.772,4408,0
2012-04-30,9.772,10.898,9.772,10.609,24902,0
2012-05-01,11,13.03,11,12.983,29021,0
2012-05-02,12.917,12.917,11.653,11.829,11970,0
2012-05-03,11.838,12.098,11.549,11.838,6168,0
2012-05-04,11.448,12.145,11.177,12.117,6778,0
2012-05-07,12.098,12.565,12.098,12.565,6520,0
2012-05-08,12.461,13.03,12.165,12.899,13574,0
2012-05-09,12.638,13.03,12.322,12.891,4512,0
2012-05-10,13.02,13.02,12.155,12.76,5170,0
2012-05-11,12.732,12.973,11.884,12.266,7453,0
2012-05-14,12.591,12.741,12.211,12.285,8787,0
2012-05-15,12.545,12.565,12.527,12.537,2974,0
2012-05-16,12.537,12.537,12.006,12.387,8205,0
2012-05-17,12.35,12.517,12.35,12.517,1398,0
2012-05-18,12.565,13.03,12.35,13.03,2257,0
2012-05-21,13.03,13.03,12.155,12.555,12737,0
2012-05-22,12.397,12.666,12.174,12.666,2793,0
2012-05-23,12.676,12.75,12.098,12.192,6662,0
2012-05-24,12.322,12.322,11.773,12.088,2292,0
2012-05-25,11.633,12.081,11.541,12.081,7165,0
2012-05-29,11.866,12.537,11.866,12.537,8152,0
2012-05-30,12.433,12.75,12.433,12.732,8693,0
2012-05-31,12.899,12.899,11.493,12.006,1635,0
2012-06-01,12.061,12.575,12.061,12.527,19399,0
2012-06-04,12.545,13.03,12.238,12.834,6795,0
2012-06-05,13.262,13.272,12.565,12.702,18608,0
2012-06-06,13.057,13.057,11.969,12.088,5650,0
2012-06-07,12.088,12.126,11.633,11.81,8835,0
2012-06-08,11.8,12.796,11.633,12.796,10519,0
2012-06-11,12.378,12.453,11.8,12.043,2359,0
2012-06-12,11.893,12.37,11.893,12.107,557,0
2012-06-13,11.884,12.37,11.884,12.36,430,0
2012-06-14,12.117,12.796,11.726,11.81,1382,0
2012-06-15,11.931,11.969,11.448,11.643,18996,0
2012-06-18,11.698,11.792,11.493,11.792,1802,0
2012-06-19,11.736,11.736,11.633,11.698,789,0
2012-06-20,11.587,11.587,11.177,11.177,754,0
2012-06-21,11.307,11.354,10.367,10.638,15547,0
2012-06-22,10.935,11.15,10.508,10.508,2515,0
2012-06-25,10.927,11.493,10.852,11.262,6872,0
2012-06-26,11.029,11.262,10.889,11.15,5051,0
2012-06-27,11.541,11.541,11.168,11.168,9246,0
2012-06-28,10.963,11.168,10.562,10.562,1536,0
2012-06-29,10.414,11.15,10.349,10.349,572,0
2012-07-06,10.424,11.15,10.377,10.452,2572,0
2012-07-09,10.741,11.168,10.488,11.057,2896,0
2012-07-10,10.824,10.981,10.609,10.749,3179,0
2012-07-11,10.562,11,10.562,11,3917,0
2012-07-12,10.889,10.889,10.674,10.703,4112,0
2012-07-13,11.166,11.166,10.703,10.935,1019,0
2012-07-16,10.517,10.517,10.517,10.517,539,0
2012-07-17,10.517,10.971,10.517,10.971,539,0
2012-07-18,10.889,10.971,10.757,10.971,1828,0
2012-07-19,10.898,10.898,10.06,10.357,7653,0
2012-07-20,10.508,10.703,10.051,10.619,8646,0
2012-07-23,10.609,10.609,10.414,10.609,4700,0
2012-07-24,10.238,10.461,10.238,10.461,430,0
2012-07-25,10.293,10.545,10.293,10.545,391,0
2012-07-26,10.545,10.609,10.108,10.498,8657,0
2012-07-30,10.06,10.134,9.688,9.912,7844,0
2012-07-31,9.606,10.134,9.606,10.134,539,0
2012-08-01,10.238,10.238,10.238,10.238,107,0
2012-08-02,9.4555,10.088,9.4555,10.088,2258,0
2012-08-03,10.367,10.367,10.367,10.367,107,0
2012-08-06,10.069,10.069,10.069,10.069,539,0
2012-08-07,10.014,10.088,9.3239,10.088,698,0
2012-08-08,10.042,10.042,9.586,9.586,675,0
2012-08-09,9.1675,9.688,9.0275,9.074,8186,0
2012-08-10,9.1017,9.2969,9.1017,9.2969,4413,0
2012-08-13,9.1761,9.529,9.1761,9.529,644,0
2012-08-14,9.1303,9.529,9.074,9.3066,8836,0
2012-08-15,9.2969,9.3066,9.2237,9.2842,1613,0
2012-08-16,9.3066,9.4843,8.8692,9.4843,1613,0
2012-08-17,9.2969,9.2969,9.2969,9.2969,107,0
2012-08-20,9.3066,9.3066,8.9344,8.9623,2867,0
2012-08-21,9.074,9.3066,9.074,9.2969,5937,0
2012-08-22,9.3066,9.3651,9.074,9.0837,4621,0
2012-08-23,9.074,9.074,9.074,9.074,631,0
2012-08-24,9.697,9.697,9.1017,9.1389,1170,0
2012-08-27,9.1952,9.1952,9.1675,9.1675,311,0
2012-08-28,9.1952,9.2437,9.1952,9.2227,1208,0
2012-08-29,9.2882,10.031,9.2882,10.031,225,0
2012-08-30,9.874,9.874,9.3066,9.781,2192,0
2012-08-31,9.669,9.669,9.579,9.634,539,0
2012-09-04,9.586,9.644,9.586,9.615,2693,0
2012-09-05,9.586,9.644,9.586,9.586,2863,0
2012-09-06,9.3336,9.501,9.3248,9.501,879,0
2012-09-07,9.644,10.236,9.596,10.236,7071,0
2012-09-10,10.209,10.283,10.028,10.283,7249,0
2012-09-11,10.238,10.238,10.219,10.219,539,0
2012-09-14,10.238,10.238,9.883,10.191,1774,0
2012-09-17,10.191,10.191,10.191,10.191,644,0
2012-09-18,10.144,10.144,9.864,9.864,1853,0
2012-09-19,9.82,9.821,9.82,9.82,754,0
2012-09-21,10.191,11.074,10.191,11.074,17573,0
2012-09-24,10.963,10.963,10.247,10.283,5520,0
2012-09-25,10.134,10.134,9.3159,10.005,440,0
2012-09-26,9.4085,9.902,9.4085,9.902,1064,0
2012-09-27,9.847,9.847,9.52,9.52,324,0
2012-09-28,9.4183,9.586,9.4005,9.4471,1644,0
2012-10-01,9.3066,9.3066,9.3066,9.3066,398,0
2012-10-02,9.4005,9.529,9.4005,9.4005,2494,0
2012-10-03,9.3066,9.996,9.3066,9.996,667,0
2012-10-04,9.1303,9.371,8.8415,9.371,1015,0
2012-10-05,9.4923,9.525,9.1208,9.3532,2246,0
2012-10-08,9.3532,9.4005,9.3532,9.3532,3536,0
2012-10-09,9.3532,9.529,9.1675,9.1675,1583,0
2012-10-10,9.1675,9.2227,8.348,9.1675,3546,0
2012-10-11,9.1761,9.2133,9.1675,9.1675,435,0
2012-10-12,9.1675,9.1675,9.1675,9.1675,539,0
2012-10-15,9.1675,9.1675,9.158,9.158,430,0
2012-10-16,9.2969,9.2969,9.2351,9.2351,430,0
2012-10-18,9.2969,9.3066,9.2969,9.3066,859,0
2012-10-19,9.3066,9.3066,9.1675,9.1675,539,0
2012-10-22,9.1694,9.1694,9.1675,9.1675,364,0
2012-10-23,9.1675,9.2046,9.1675,9.2046,600,0
2012-10-24,9.26,9.26,9.1675,9.1675,1275,0
2012-10-25,9.1856,9.1856,9.0368,9.074,3903,0
2012-10-26,9.074,9.074,9.074,9.074,324,0
2012-10-31,9.26,9.529,9.26,9.3057,6256,0
2012-11-05,9.2882,9.2882,9.2882,9.2882,324,0
2012-11-06,9.3066,9.3066,9.26,9.2969,707,0
2012-11-07,9.4843,9.4843,8.7967,9.2133,22537,0
2012-11-08,8.5808,9.4764,8.5157,9.074,1504,0
2012-11-09,8.7948,9.199,8.7576,8.8878,2051,0
2012-11-12,8.7482,9.2133,8.469,8.6273,3358,0
2012-11-13,8.6553,8.6738,8.4784,8.6553,3851,0
2012-11-14,8.5157,8.9335,8.469,8.5621,5745,0
2012-11-15,8.469,8.4691,8.469,8.4691,644,0
2012-11-16,8.8415,8.8415,8.8415,8.8415,1183,0
2012-11-19,8.9158,9.074,8.8415,9.074,1398,0
2012-11-21,9.634,9.65,9.634,9.65,539,0
2012-11-23,9.538,9.538,9.538,9.538,462,0
2012-11-26,9.3066,9.3066,9.2794,9.3066,2688,0
2012-11-27,9.586,9.679,9.3066,9.3532,3805,0
2012-11-28,9.586,9.586,9.4085,9.4085,324,0
2012-11-29,9.2794,9.2794,9.2794,9.2794,163,0
2012-12-04,9.2133,9.3532,9.1113,9.2133,9316,0
2012-12-05,9.1761,9.3066,9.0275,9.0275,3711,0
2012-12-06,9.0461,9.26,9.0181,9.0181,6601,0
2012-12-07,9.009,9.0181,8.9344,8.9344,2258,0
2012-12-10,9.0837,9.4913,9.0837,9.4471,8381,0
2012-12-11,9.3907,9.538,9.1675,9.4843,2794,0
2012-12-12,9.538,9.538,9.538,9.538,267,0
2012-12-13,9.2969,9.371,9.1208,9.158,10518,0
2012-12-14,9.1208,9.1208,9.1208,9.1208,539,0
2012-12-17,9.1208,9.1227,8.8878,9.074,1678,0
2012-12-18,9.074,9.074,9.074,9.074,376,0
2012-12-19,9.1675,9.1675,9.1208,9.1208,865,0
2012-12-20,9.074,9.1342,8.981,9.0181,14685,0
2012-12-26,9.2046,9.2882,9.0275,9.2794,1099,0
2012-12-27,9.2133,9.548,9.2133,9.511,3588,0
2012-12-31,9.3248,9.586,8.8515,8.9438,9924,0
2013-01-02,9.3066,9.3066,9.1208,9.1208,818,0
2013-01-03,9.1675,9.1675,9.1208,9.1208,1569,0
2013-01-04,9.1484,9.3066,8.6086,9.3066,14427,0
2013-01-07,9.2696,9.3066,9.2696,9.2696,4943,0
2013-01-08,9.772,9.772,9.772,9.772,215,0
2013-01-11,9.724,9.724,9.724,9.724,324,0
2013-01-14,9.4471,9.4471,9.4183,9.4183,376,0
2013-01-15,9.4183,9.4183,9.4183,9.4183,107,0
2013-01-16,9.4183,9.724,9.4183,9.724,1183,0
2013-01-18,9.501,9.501,9.4923,9.4923,521,0
2013-01-22,9.724,9.724,9.634,9.679,1613,0
2013-01-23,9.634,9.644,9.634,9.644,450,0
2013-01-24,9.644,9.716,9.644,9.716,592,0
2013-01-25,9.606,9.606,9.606,9.606,215,0
2013-01-28,9.688,9.724,9.669,9.724,2159,0
2013-01-29,9.724,10.005,9.724,9.996,12490,0
2013-01-30,9.566,10.03,9.566,9.939,1681,0
2013-01-31,9.996,9.996,9.596,9.596,1893,0
2013-02-01,9.6,9.929,9.598,9.912,3216,0
2013-02-04,10.042,10.042,10.042,10.042,324,0
2013-02-05,10.092,10.092,10.092,10.092,329,0
2013-02-06,10.051,10.108,9.82,10.033,2301,0
2013-02-07,9.772,9.772,9.772,9.772,430,0
2013-02-11,9.772,9.772,9.772,9.772,107,0
2013-02-12,9.801,9.874,9.772,9.864,1189,0
2013-02-15,9.996,10.117,9.996,10.117,1417,0
2013-02-19,10.005,10.005,10.005,10.005,215,0
2013-02-20,10.005,10.108,10.005,10.108,2331,0
2013-02-25,10.126,10.404,10.126,10.126,4319,0
2013-02-26,10.396,10.396,10.396,10.396,1074,0
2013-02-27,10.367,10.609,10.367,10.609,539,0
2013-02-28,10.434,10.434,9.567,10.182,10974,0
2013-03-01,8.7017,10.657,8.0781,10.283,2929,0
2013-03-05,10.238,10.238,10.238,10.238,503,0
2013-03-07,9.772,9.772,9.4471,9.4471,1170,0
2013-03-11,9.567,9.567,9.567,9.567,549,0
2013-03-12,9.624,9.772,9.624,9.772,673,0
2013-03-14,9.4803,9.4803,9.4803,9.4803,144,0
2013-03-15,9.538,10.219,9.3532,10.172,2136,0
2013-03-18,9.558,9.558,9.3159,9.519,644,0
2013-03-19,9.586,9.586,9.586,9.586,324,0
2013-03-25,9.3532,9.3532,9.3532,9.3532,183,0
2013-03-26,9.593,9.593,9.593,9.593,267,0
2013-03-27,9.679,9.818,9.3532,9.818,806,0
2013-03-28,9.3434,9.3434,9.3159,9.3159,1007,0
2013-04-01,9.3532,9.716,9.3532,9.716,324,0
2013-04-02,10.079,10.126,9.847,9.847,2017,0
2013-04-04,9.864,10.051,9.864,9.967,2049,0
2013-04-05,9.967,10.126,9.967,10.126,6684,0
2013-04-08,10.424,10.47,10.367,10.367,969,0
2013-04-09,10.25,10.367,10.25,10.283,754,0
2013-04-11,10.191,10.238,9.967,10.238,4321,0
2013-04-12,10.144,10.144,10.144,10.144,1074,0
2013-04-15,10.238,11.14,10.238,10.6,324,0
2013-04-16,10.609,10.609,10.609,10.609,406,0
2013-04-19,10.47,10.47,10.47,10.47,283,0
2013-04-22,10.238,10.238,10.182,10.182,644,0
2013-04-24,10.238,10.238,10.238,10.238,107,0
2013-04-25,11.168,11.168,11.168,11.168,644,0
2013-04-26,9.929,11.067,9.929,11.067,267,0
2013-04-29,10.562,10.562,10.562,10.562,430,0
2013-04-30,11.103,11.103,10.609,10.945,10221,0
2013-05-02,10.898,10.898,10.238,10.396,4852,0
2013-05-03,11.15,11.15,11.15,11.15,215,0
2013-05-06,11.029,11.029,11.029,11.029,107,0
2013-05-07,10.761,10.761,10.761,10.761,539,0
2013-05-08,10.404,10.404,10.331,10.357,1160,0
2013-05-09,10.386,10.386,10.238,10.238,554,0
2013-05-10,10.536,10.536,10.536,10.536,376,0
2013-05-13,11.112,11.112,11.103,11.103,215,0
2013-05-14,10.657,10.764,10.238,10.764,2214,0
2013-05-15,10.852,10.87,10.852,10.87,215,0
2013-05-17,10.591,10.945,10.562,10.945,734,0
2013-05-20,10.805,10.805,10.562,10.609,461,0
2013-05-22,10.703,10.703,10.613,10.613,591,0
2013-05-24,10.703,10.749,10.703,10.703,1828,0
2013-05-28,10.629,10.703,10.619,10.619,969,0
2013-05-29,10.274,10.274,9.829,9.829,1074,0
2013-05-31,10.442,10.442,10.238,10.238,896,0
2013-06-03,10.155,10.155,9.912,9.912,539,0
2013-06-04,10.927,10.927,10.927,10.927,151,0
2013-06-05,10.088,10.088,10.088,10.088,324,0
2013-06-06,10.069,10.069,10.069,10.069,107,0
2013-06-07,9.915,9.915,9.912,9.912,623,0
2013-06-11,9.912,9.912,9.912,9.912,255,0
2013-06-12,10.033,10.033,9.967,9.967,324,0
2013-06-14,9.939,9.939,9.939,9.939,142,0
2013-06-18,9.893,9.893,9.893,9.893,107,0
2013-06-19,9.902,9.948,9.697,9.697,2359,0
2013-06-20,9.704,9.704,9.3248,9.3248,430,0
2013-06-21,9.538,9.538,9.3159,9.529,711,0
2013-06-24,9.669,9.669,9.669,9.669,107,0
2013-06-25,9.772,9.772,9.772,9.772,193,0
2013-06-26,9.615,9.615,8.8692,9.0461,7728,0
2013-06-27,9.1208,9.785,9.1208,9.785,539,0
2013-06-28,9.596,9.864,8.9438,9.1484,12751,0
2013-07-01,9.2882,9.4005,8.711,8.9158,11714,0
2013-07-02,9.2133,9.2133,9.0646,9.1675,4996,0
2013-07-03,9.4843,9.4843,8.9762,9.3066,6733,0
2013-07-05,9.4005,9.4005,8.8673,8.8673,576,0
2013-07-08,9.0646,9.3066,9.0646,9.2046,2783,0
2013-07-09,9.2969,9.3808,9.1303,9.1303,859,0
2013-07-10,9.2133,9.529,9.2133,9.529,934,0
2013-07-11,9.2969,9.2969,9.1675,9.1856,1718,0
2013-07-12,9.2133,9.527,9.074,9.074,886,0
2013-07-15,9.074,9.2969,9.074,9.074,3363,0
2013-07-16,9.2324,9.2324,9.074,9.1208,5521,0
2013-07-17,9.0922,9.586,9.0646,9.4843,2085,0
2013-07-18,9.4744,10.051,9.4744,9.781,6045,0
2013-07-19,9.847,10.097,9.1532,9.929,2426,0
2013-07-22,9.596,9.596,9.596,9.596,107,0
2013-07-23,9.606,10.581,9.4471,9.671,1289,0
2013-07-24,9.52,9.537,9.3434,9.537,859,0
2013-07-25,9.3385,9.847,9.3159,9.4803,1545,0
2013-07-26,9.26,9.26,9.2324,9.2324,215,0
2013-07-29,9.2504,10.051,9.1952,9.3159,2364,0
2013-07-30,10.024,10.024,9.567,9.707,2579,0
2013-07-31,9.3066,9.3066,9.3066,9.3066,107,0
2013-08-01,9.4005,9.615,9.4005,9.615,1085,0
2013-08-02,9.697,9.781,9.697,9.781,859,0
2013-08-05,9.772,10.06,9.772,9.829,2752,0
2013-08-06,9.4135,9.4135,9.4135,9.4135,487,0
2013-08-08,9.586,9.586,9.548,9.548,454,0
2013-08-09,9.724,10.06,9.624,9.864,2600,0
2013-08-12,9.586,9.781,9.586,9.772,1329,0
2013-08-13,9.801,9.801,9.801,9.801,429,0
2013-08-14,9.967,10.229,9.864,9.902,2487,0
2013-08-16,9.902,9.958,9.902,9.958,2203,0
2013-08-19,10.051,10.051,9.912,9.912,859,0
2013-08-20,9.772,9.977,9.772,9.902,3332,0
2013-08-21,9.538,9.801,9.538,9.801,331,0
2013-08-23,10.014,10.051,9.948,9.958,7414,0
2013-08-26,9.772,9.921,9.772,9.921,3113,0
2013-08-27,9.939,9.957,9.772,9.929,1718,0
2013-08-28,9.921,10.051,9.921,9.948,2364,0
2013-08-29,9.893,9.893,9.772,9.772,376,0
2013-08-30,9.773,9.773,9.773,9.773,107,0
2013-09-03,9.929,9.986,9.921,9.986,1398,0
2013-09-04,9.967,10.293,9.921,10.283,14382,0
2013-09-05,10.367,10.452,10.272,10.339,1480,0
2013-09-06,10.357,10.703,10.357,10.684,2014,0
2013-09-09,10.526,10.562,10.339,10.339,8272,0
2013-09-10,10.339,10.414,10.339,10.339,2105,0
2013-09-11,10.61,10.61,10.339,10.357,1183,0
2013-09-12,10.927,10.927,10.357,10.357,7108,0
2013-09-13,10.434,10.713,10.434,10.713,556,0
2013-09-16,10.47,10.749,10.47,10.749,7350,0
2013-09-17,10.795,10.795,10.357,10.357,4498,0
2013-09-18,10.805,10.814,10.805,10.814,215,0
2013-09-19,10.834,10.852,10.56,10.795,2943,0
2013-09-23,10.554,10.554,10.545,10.545,644,0
2013-09-25,10.591,10.645,10.545,10.645,2955,0
2013-09-26,10.554,10.666,10.554,10.562,2794,0
2013-09-27,10.545,10.619,10.545,10.619,392,0
2013-09-30,10.566,10.566,10.545,10.545,481,0
2013-10-01,10.554,10.6,10.554,10.6,1414,0
2013-10-02,10.674,10.795,10.554,10.638,4297,0
2013-10-03,10.629,10.657,10.629,10.657,539,0
2013-10-04,10.693,10.927,10.554,10.562,3976,0
2013-10-07,10.843,11.019,10.843,10.843,4408,0
2013-10-08,10.889,10.971,10.749,10.824,2794,0
2013-10-09,10.757,10.757,10.757,10.757,215,0
2013-10-10,11.155,11.155,10.749,10.749,5697,0
2013-10-11,10.274,11.074,10.274,11.029,1718,0
2013-10-14,10.47,10.703,10.47,10.571,644,0
2013-10-15,10.283,10.283,10.283,10.283,107,0
2013-10-16,10.238,10.283,10.06,10.06,2117,0
2013-10-17,10.024,10.229,10.024,10.042,2687,0
2013-10-21,10.014,10.014,10.014,10.014,324,0
2013-10-23,10.079,10.079,10.079,10.079,107,0
2013-10-24,10.182,10.182,10.134,10.134,430,0
2013-10-25,10.238,10.238,10.042,10.238,3654,0
2013-10-28,10.229,10.377,10.153,10.238,3976,0
2013-10-30,10.199,10.199,10.199,10.199,215,0
2013-10-31,10.098,10.098,10.098,10.098,107,0
2013-11-01,10.051,10.051,9.3159,9.3159,12893,0
2013-11-04,9.3631,9.4843,9.3115,9.3907,5587,0
2013-11-05,9.4744,9.4843,9.3066,9.3066,7629,0
2013-11-06,9.3907,9.4744,9.3631,9.3631,1398,0
2013-11-07,9.511,9.511,9.4005,9.4005,430,0
2013-11-08,9.4005,9.4005,9.4005,9.4005,215,0
2013-11-11,9.4471,9.586,9.4005,9.4005,3868,0
2013-11-12,9.4381,9.679,9.4283,9.4283,1398,0
2013-11-13,9.4005,9.567,9.4005,9.567,3625,0
2013-11-14,9.644,9.921,9.644,9.679,6340,0
2013-11-15,9.864,9.912,9.688,9.82,3761,0
2013-11-18,9.939,10.134,9.939,10.033,2150,0
2013-11-19,10.172,10.238,10.172,10.238,969,0
2013-11-21,10.238,10.238,10.238,10.238,324,0
2013-11-22,10.238,10.47,10.229,10.247,6125,0
2013-11-25,10.339,10.424,10.339,10.357,4192,0
2013-11-26,10.339,10.367,10.339,10.339,3332,0
2013-11-29,10.339,10.377,10.339,10.339,859,0
2013-12-02,10.349,10.47,10.339,10.339,324,0
2013-12-03,10.339,10.581,10.339,10.339,6770,0
2013-12-04,10.339,10.339,10.339,10.339,754,0
2013-12-05,10.339,10.339,10.339,10.339,1074,0
2013-12-06,10.396,10.6,10.238,10.238,5372,0
2013-12-09,9.634,9.634,9.634,9.634,430,0
2013-12-11,9.586,9.829,9.586,9.586,3976,0
2013-12-12,9.724,9.791,9.724,9.781,2610,0
2013-12-13,9.874,9.874,9.606,9.606,1074,0
2013-12-16,9.781,9.781,9.781,9.781,324,0
2013-12-17,9.921,9.967,9.921,9.921,754,0
2013-12-18,9.948,9.948,9.948,9.948,215,0
2013-12-19,9.921,10.331,9.864,10.331,1183,0
2013-12-20,10.162,10.162,9.921,9.921,1183,0
2013-12-23,10.051,10.238,10.014,10.033,2364,0
2013-12-26,10.238,10.274,10.108,10.256,9348,0
2013-12-27,10.144,10.229,9.801,9.801,1933,0
2013-12-30,9.688,9.874,9.615,9.82,4192,0
2013-12-31,9.586,9.586,9.586,9.586,1074,0
2014-01-03,9.772,9.912,9.772,9.801,1654,0
2014-01-06,10.153,10.191,10.153,10.153,754,0
2014-01-07,10.051,10.051,10.051,10.051,1074,0
2014-01-08,10.172,10.331,10.172,10.238,6233,0
2014-01-09,10.238,10.331,10.014,10.014,539,0
2014-01-10,10.191,11.094,10.06,10.06,2903,0
2014-01-13,10.06,10.283,10.06,10.191,2687,0
2014-01-14,10.098,10.609,9.977,9.996,4192,0
2014-01-15,9.967,10.06,9.967,9.967,969,0
2014-01-16,10.051,10.06,10.051,10.051,1243,0
2014-01-21,10.098,10.144,10.098,10.144,1289,0
2014-01-23,10.199,10.349,10.199,10.349,859,0
2014-01-24,10.349,10.349,10.313,10.349,215,0
2014-01-27,10.209,10.488,10.209,10.488,1074,0
2014-01-28,10.209,10.209,10.199,10.199,477,0
2014-01-29,10.219,10.229,10.199,10.229,5910,0
2014-01-30,10.182,10.47,10.182,10.404,3223,0
2014-01-31,10.172,10.172,10.172,10.172,194,0
2014-02-03,10.172,10.172,10.126,10.134,1614,0
2014-02-05,10.172,10.172,10.172,10.172,188,0
2014-02-06,10.126,10.424,10.126,10.126,846,0
2014-02-07,10.126,10.126,10.126,10.126,107,0
2014-02-10,10.126,10.144,10.126,10.126,2009,0
2014-02-11,10.162,10.233,10.126,10.126,6711,0
2014-02-12,10.126,10.172,9.548,9.548,13114,0
2014-02-13,9.548,9.679,8.981,9.3066,18258,0
2014-02-14,9.3066,9.3066,9.0837,9.2882,10125,0
2014-02-18,9.3066,9.3066,9.1208,9.1208,2260,0
2014-02-19,9.2046,9.3532,9.2046,9.3532,4878,0
2014-02-24,9.4005,9.794,9.4005,9.724,1557,0
2014-02-25,9.4923,9.4923,9.4923,9.4923,772,0
2014-02-26,9.511,9.679,9.3542,9.4005,3529,0
2014-02-27,9.3581,9.3581,9.3581,9.3581,107,0
2014-02-28,9.847,9.851,9.3444,9.4923,3324,0
2014-03-03,9.511,9.986,9.511,9.669,644,0
2014-03-04,9.615,9.615,9.4481,9.4481,545,0
2014-03-05,9.772,10.178,9.772,10.178,1657,0
2014-03-11,9.544,10.01,9.544,10.01,324,0
2014-03-14,9.679,10.031,9.646,10.031,1491,0
2014-03-17,9.893,10.004,9.864,10.004,2304,0
2014-03-18,9.893,9.893,9.679,9.734,10398,0
2014-03-19,9.679,9.855,9.679,9.688,3061,0
2014-03-20,9.696,9.847,9.669,9.679,2505,0
2014-03-21,9.679,10.051,9.679,9.829,2900,0
2014-03-24,10.051,10.051,9.888,9.929,1557,0
2014-03-26,9.929,10.024,9.929,9.929,2472,0
2014-03-27,10.069,10.069,10.051,10.051,2317,0
2014-03-28,10.06,10.396,9.82,10.098,11987,0
2014-03-31,10.209,10.45,10.209,10.45,2406,0
2014-04-01,10.052,10.098,10.052,10.098,1551,0
2014-04-02,10.209,10.303,10.209,10.247,3157,0
2014-04-03,10.283,10.283,10.283,10.283,260,0
2014-04-08,10.209,10.404,10.134,10.404,5600,0
2014-04-09,10.229,10.229,10.229,10.229,107,0
2014-04-10,10.409,10.409,10.409,10.409,107,0
2014-04-11,10.321,10.562,10.209,10.256,11415,0
2014-04-14,10.283,10.452,10.238,10.293,2579,0
2014-04-15,10.377,10.377,10.247,10.333,884,0
2014-04-16,10.274,10.283,10.199,10.199,2697,0
2014-04-21,10.461,10.47,10.283,10.47,543,0
2014-04-22,10.283,10.283,10.283,10.283,146,0
2014-04-23,10.284,10.353,10.274,10.274,3746,0
2014-04-25,10.377,10.602,10.377,10.47,4231,0
2014-04-28,10.378,10.396,10.378,10.385,957,0
2014-04-30,11.121,11.121,10.396,10.396,2038,0
2014-05-02,10.488,10.488,10.47,10.47,373,0
2014-05-05,10.377,10.377,10.377,10.377,708,0
2014-05-06,10.377,10.517,10.377,10.434,2043,0
2014-05-07,10.571,10.571,10.424,10.424,539,0
2014-05-08,10.377,10.517,10.377,10.517,1647,0
2014-05-09,10.693,10.87,10.693,10.749,2043,0
2014-05-12,10.47,10.526,10.47,10.526,215,0
2014-05-13,10.377,10.517,10.377,10.517,1237,0
2014-05-16,10.517,10.517,10.517,10.517,1721,0
2014-05-19,10.749,10.795,10.517,10.517,1120,0
2014-05-20,10.517,10.517,10.517,10.517,935,0
2014-05-21,10.498,10.517,10.488,10.517,1849,0
2014-05-22,10.647,10.647,10.647,10.647,376,0
2014-05-23,10.666,10.67,10.657,10.67,539,0
2014-05-27,11.074,11.121,10.619,11.112,1074,0
2014-05-28,10.805,10.935,10.619,10.713,7627,0
2014-05-29,10.766,11.053,10.694,11.053,3425,0
2014-05-30,11.057,11.143,10.619,10.619,1254,0
2014-06-02,10.619,10.915,10.619,10.619,1102,0
2014-06-04,10.657,10.805,10.619,10.619,5006,0
2014-06-05,10.749,10.749,10.703,10.703,644,0
2014-06-06,11.021,11.074,11.021,11.074,225,0
2014-06-09,11.177,11.195,11.168,11.195,2688,0
2014-06-10,11.168,11.205,11.168,11.168,18696,0
2014-06-12,10.679,10.679,10.629,10.629,1523,0
2014-06-13,10.666,10.666,10.619,10.619,7800,0
2014-06-16,11.029,11.029,11.029,11.029,228,0
2014-06-18,10.834,10.834,10.834,10.834,1410,0
2014-06-20,10.47,10.498,9.939,9.939,4669,0
2014-06-23,10.005,10.088,10.005,10.014,13596,0
2014-06-24,10.153,10.153,10.051,10.06,1336,0
2014-06-25,10.088,10.517,10.088,10.191,3512,0
2014-06-26,9.977,10.377,9.791,10.144,2477,0
2014-06-27,9.801,10.609,9.781,9.864,3561,0
2014-06-30,9.801,10.583,9.0837,9.3631,9685,0
2014-07-01,8.9902,9.659,8.9902,9.596,13080,0
2014-07-02,9.791,9.912,9.3159,9.634,3868,0
2014-07-03,9.763,9.874,9.763,9.874,215,0
2014-07-07,9.3631,10.303,9.3631,9.634,5802,0
2014-07-08,9.4183,9.501,9.4183,9.4381,1342,0
2014-07-09,9.538,9.538,9.538,9.538,539,0
2014-07-11,9.4005,9.548,9.4005,9.4471,1289,0
2014-07-14,9.4183,9.586,9.3532,9.3532,4629,0
2014-07-15,9.538,9.558,9.1952,9.3066,6079,0
2014-07-16,9.055,9.528,9.055,9.2227,89995,0
2014-07-17,9.1303,9.3115,8.9344,8.9438,50561,0
2014-07-18,9.1484,9.4644,8.9995,8.9995,5266,0
2014-07-21,9.2504,9.535,9.2133,9.3066,9829,0
2014-07-22,9.1208,9.659,9.1208,9.26,8219,0
2014-07-23,9.4183,9.558,9.26,9.26,1045,0
2014-07-24,9.2969,9.538,9.074,9.1389,2394,0
2014-07-25,9.4183,9.4183,9.2504,9.2504,2320,0
2014-07-28,9.3159,9.3159,9.0368,9.1303,2805,0
2014-07-30,9.2794,9.2794,8.8415,8.8415,11707,0
2014-07-31,8.8228,8.8786,8.7297,8.8786,3456,0
2014-08-01,9.074,9.074,8.7017,8.7715,1630,0
2014-08-04,8.8506,8.902,8.7482,8.7482,4847,0
2014-08-05,8.7482,9.3159,8.4784,8.4784,2586,0
2014-08-06,8.8415,9.0304,8.5153,8.5943,1760,0
2014-08-07,8.6059,8.8878,8.6059,8.6443,521,0
2014-08-08,8.6553,8.739,8.469,8.4877,6282,0
2014-08-11,8.469,9.2133,8.3852,8.3852,1723,0
2014-08-12,9.2161,9.2237,8.5621,8.5621,483,0
2014-08-13,8.7855,9.2046,8.7482,9.2046,2311,0
2014-08-14,9.1017,9.2133,8.7482,9.1208,9783,0
2014-08-15,9.2324,9.2324,9.1856,9.1856,861,0
2014-08-18,9.2696,9.2696,8.9344,8.9995,21080,0
2014-08-19,8.9716,9.1952,8.9716,9.1761,5222,0
2014-08-20,8.9995,9.2133,8.9995,9.2008,6863,0
2014-08-21,9.371,9.371,9.1675,9.2133,3868,0
2014-08-22,9.3066,9.3808,9.3066,9.3808,1612,0
2014-08-25,9.3532,9.538,9.3434,9.538,7171,0
2014-08-27,9.529,9.529,9.4085,9.4283,3788,0
2014-08-29,9.4744,9.4744,9.371,9.4555,1292,0
2014-09-02,9.538,9.567,9.4015,9.4085,6473,0
2014-09-03,9.4085,9.52,9.3907,9.4125,11307,0
2014-09-04,9.512,9.512,9.512,9.512,1065,0
2014-09-05,9.4391,9.4853,9.2696,9.3532,5752,0
2014-09-08,9.2969,9.4381,9.2969,9.4381,2392,0
2014-09-09,8.981,9.4381,8.981,9.4381,6094,0
2014-09-10,9.538,11.074,9.3066,10.703,9063,0
2014-09-11,10.517,10.517,9.4005,9.644,10423,0
2014-09-12,9.65,10.024,9.4471,9.838,3012,0
2014-09-15,9.772,9.772,9.3159,9.734,3180,0
2014-09-16,9.679,10.229,8.981,9.734,7913,0
2014-09-17,9.855,10.024,9.3532,9.4283,8114,0
2014-09-18,9.4923,9.967,9.4923,9.902,22479,0
2014-09-19,9.634,10.051,9.3248,9.3808,19923,0
2014-09-22,9.4471,9.864,9.3336,9.724,9153,0
2014-09-23,9.586,9.791,9.371,9.371,13348,0
2014-09-24,9.679,9.893,9.596,9.659,19584,0
2014-09-26,9.81,9.884,9.624,9.763,3668,0
2014-09-30,9.538,9.688,9.4923,9.501,3234,0
2014-10-01,9.763,9.772,9.4923,9.511,3259,0
2014-10-02,9.4923,9.4923,9.4923,9.4923,434,0
2014-10-03,9.4923,9.724,9.4005,9.4843,5826,0
2014-10-06,9.52,9.874,9.52,9.874,3996,0
2014-10-07,9.4471,9.538,9.3066,9.4843,1439,0
2014-10-08,9.501,9.634,8.5157,8.9344,16570,0
2014-10-09,9.3532,9.586,9.074,9.1218,4181,0
2014-10-10,9.3336,9.3336,9.2133,9.2882,1332,0
2014-10-13,8.9344,9.1208,8.9344,9.1208,545,0
2014-10-14,9.3532,9.3532,8.9902,9.2504,2380,0
2014-10-15,9.0275,9.1761,8.9438,9.0275,1683,0
2014-10-16,9.1303,9.1303,8.981,9.0461,1864,0
2014-10-17,9.0275,9.158,9.0275,9.0349,3920,0
2014-10-20,9.1017,9.1675,8.981,9.0275,3286,0
2014-10-21,9.0275,9.1389,8.981,9.0275,25525,0
2014-10-22,9.1389,9.1484,8.9344,8.9344,7586,0
2014-10-23,8.9344,8.9344,8.4226,8.8041,2246,0
2014-10-24,8.5993,8.7761,8.59,8.6458,2689,0
2014-10-27,8.832,8.8415,8.4226,8.6924,9470,0
2014-10-28,9.009,9.009,8.5157,8.6366,6724,0
2014-10-29,8.469,8.4971,8.3014,8.3014,5203,0
2014-10-30,8.5157,9.02,8.3389,8.6086,6962,0
2014-10-31,8.6553,8.8415,8.5621,8.6553,2778,0
2014-11-03,8.469,8.9158,8.2923,8.9158,1411,0
2014-11-04,8.4971,8.8692,8.4598,8.5993,1771,0
2014-11-05,8.7855,8.7948,8.5621,8.7948,5634,0
2014-11-06,8.8041,8.8415,8.8041,8.8415,1849,0
2014-11-07,8.59,9.158,8.5808,9.158,6838,0
2014-11-10,8.6738,9.1151,8.6738,9.1151,1768,0
2014-11-11,8.6831,9.1017,8.6831,9.0181,5456,0
2014-11-12,8.7203,9.2882,8.7017,9.1208,2310,0
2014-11-14,9.2969,9.2969,8.5808,8.9623,2526,0
2014-11-17,9.1208,9.3037,8.953,8.9549,4248,0
2014-11-18,8.9623,9.0304,8.9623,9.0304,1289,0
2014-11-19,8.9344,8.9344,8.9344,8.9344,539,0
2014-11-20,8.953,8.953,8.953,8.953,107,0
2014-11-21,8.9344,8.9623,8.7948,8.8415,2933,0
2014-11-24,8.7761,8.8415,8.7761,8.8415,325,0
2014-11-25,9.3066,9.3066,8.6086,9.074,4350,0
2014-11-26,9.074,9.1208,9.0275,9.0656,4523,0
2014-11-28,8.86,8.86,8.8415,8.8415,324,0
2014-12-01,8.8506,9.1761,8.8506,9.1675,3223,0
2014-12-02,8.6924,8.981,8.6924,8.981,3840,0
2014-12-03,8.7482,8.8972,8.7203,8.7948,3682,0
2014-12-04,8.7948,8.7948,8.7948,8.7948,107,0
2014-12-05,8.8415,9.4005,8.8415,9.0837,430,0
2014-12-09,9.074,9.074,8.8506,9.074,1124,0
2014-12-10,8.8506,8.8506,8.6024,8.6024,5771,0
2014-12-11,8.5157,8.6645,8.5157,8.6645,229,0
2014-12-12,8.6458,8.711,8.6458,8.711,805,0
2014-12-15,8.4319,8.6553,8.4319,8.6553,288,0
2014-12-16,8.5157,8.5435,8.4505,8.469,5386,0
2014-12-17,8.5157,8.5157,8.376,8.4109,4695,0
2014-12-18,8.469,8.7297,8.469,8.7297,702,0
2014-12-19,8.8415,8.8415,8.469,8.5321,976,0
2014-12-22,8.6366,8.8356,8.6366,8.6366,10905,0
2014-12-23,8.8228,8.8228,8.8228,8.8228,229,0
2014-12-24,8.8133,8.8133,8.8133,8.8133,107,0
2014-12-26,8.8415,8.8415,8.6366,8.6366,2472,0
2014-12-29,8.7482,8.8157,8.7482,8.8157,326,0
2014-12-30,8.8415,8.8415,8.6366,8.6366,8686,0
2014-12-31,8.7482,8.7482,8.6366,8.6746,1906,0
2015-01-02,8.5062,8.5621,8.5062,8.5621,263,0
2015-01-05,8.4784,8.6086,8.4413,8.4971,1342,0
2015-01-06,8.4413,8.5692,8.4413,8.5621,859,0
2015-01-07,8.5621,8.8041,8.5621,8.8041,2460,0
2015-01-08,8.832,8.832,8.832,8.832,231,0
2015-01-09,8.981,9.0275,8.981,9.0275,3202,0
2015-01-12,9.0368,9.074,9.0275,9.0275,756,0
2015-01-14,9.0275,9.3066,9.0275,9.2969,6151,0
2015-01-15,9.3066,9.3066,9.2133,9.2133,644,0
2015-01-16,9.1761,9.2133,9.0275,9.0275,2368,0
2015-01-20,9.1017,10.238,9.0461,9.4381,10714,0
2015-01-21,9.3808,9.4471,9.2133,9.26,5658,0
2015-01-22,9.1484,9.1484,8.8415,9.074,2655,0
2015-01-23,9.158,9.1761,9.158,9.1675,4913,0
2015-01-26,9.4005,9.772,9.1208,9.2794,8294,0
2015-01-27,9.2046,9.2046,9.1389,9.158,2569,0
2015-01-30,9.4381,9.4471,9.4183,9.4471,1339,0
2015-02-02,8.6645,8.953,8.6645,8.9344,5603,0
2015-02-03,9.0837,9.3066,9.0837,9.0922,1403,0
2015-02-04,9.0275,9.3434,8.9623,9.2133,25284,0
2015-02-05,9.1389,9.3907,9.1208,9.3808,28438,0
2015-02-06,9.3532,10.182,9.2969,10.162,14833,0
2015-02-09,9.624,9.902,9.624,9.645,2609,0
2015-02-10,9.743,9.743,9.724,9.724,293,0
2015-02-11,9.724,10.024,9.724,9.958,11637,0
2015-02-12,9.939,9.977,9.912,9.977,2234,0
2015-02-13,10.005,10.005,9.82,9.82,2687,0
2015-02-18,9.992,9.992,9.688,9.688,2779,0
2015-02-19,9.911,9.911,9.772,9.772,883,0
2015-02-20,9.688,9.688,9.688,9.688,301,0
2015-02-23,9.977,10.208,9.977,10.199,22145,0
2015-02-24,9.772,9.81,9.772,9.772,2599,0
2015-02-25,9.734,9.734,9.688,9.688,546,0
2015-02-26,9.734,9.734,9.734,9.734,121,0
2015-02-27,9.734,9.986,9.596,9.596,18174,0
2015-03-02,9.4471,9.4471,9.0368,9.0368,2794,0
2015-03-03,9.781,9.781,9.576,9.576,1183,0
2015-03-04,9.371,9.772,9.371,9.772,3438,0
2015-03-05,9.538,9.679,9.3248,9.371,9348,0
2015-03-06,9.679,9.679,9.4923,9.529,5051,0
2015-03-09,9.586,10.238,9.511,9.624,10638,0
2015-03-10,9.3159,9.624,9.3159,9.3631,2150,0
2015-03-11,10.238,10.238,9.371,9.4283,1183,0
2015-03-12,9.644,9.644,9.3336,9.4471,539,0
2015-03-13,9.501,9.586,9.4555,9.4555,430,0
2015-03-17,9.3159,10.238,9.3159,9.4471,324,0
2015-03-18,9.772,9.772,9.4923,9.4923,215,0
2015-03-19,9.772,9.772,9.3159,9.3159,3117,0
2015-03-20,9.679,10.005,9.3631,9.3631,4621,0
2015-03-23,9.679,9.679,9.3336,9.3336,754,0
2015-03-24,9.501,9.679,9.4923,9.679,1289,0
2015-03-25,9.529,9.538,9.4183,9.4183,6448,0
2015-03-26,9.958,9.958,9.4183,9.538,1933,0
2015-03-27,9.586,9.586,9.4183,9.4744,4082,0
2015-03-30,9.4085,9.659,9.3159,9.3808,9670,0
2015-03-31,9.538,9.634,9.3159,9.4183,14841,0
2015-04-01,9.529,9.529,9.529,9.529,215,0
2015-04-02,9.4283,9.511,9.4183,9.511,1828,0
2015-04-06,9.81,9.81,9.529,9.529,215,0
2015-04-07,9.548,9.591,9.4381,9.4381,2520,0
2015-04-08,9.538,9.538,9.4471,9.4471,1504,0
2015-04-09,9.734,9.734,9.4183,9.4183,569,0
2015-04-10,9.624,9.624,9.4183,9.4183,1613,0
2015-04-13,9.4381,9.615,9.4183,9.4381,539,0
2015-04-14,9.4744,9.511,9.4744,9.511,430,0
2015-04-15,9.511,9.538,9.4381,9.538,7215,0
2015-04-16,9.511,9.511,9.4913,9.4913,1660,0
2015-04-17,9.4843,9.4923,9.4843,9.4923,539,0
2015-04-20,9.4471,9.4471,9.4381,9.4471,2071,0
2015-04-21,9.4893,9.4893,9.4893,9.4893,115,0
2015-04-22,9.538,9.558,9.538,9.558,467,0
2015-04-23,9.679,9.679,9.679,9.679,107,0
2015-04-24,9.679,9.679,9.4744,9.582,689,0
2015-04-27,9.538,9.538,9.4923,9.4923,288396,0
2015-04-28,9.567,9.576,9.501,9.501,10758,0
2015-04-29,9.558,9.558,9.529,9.529,539,0
2015-04-30,9.529,9.529,9.529,9.529,107,0
2015-05-01,9.567,9.567,9.501,9.511,754,0
2015-05-04,9.576,9.586,9.4744,9.501,26001,0
2015-05-05,9.4744,9.586,9.4744,9.4744,3332,0
2015-05-06,9.595,9.634,9.4843,9.501,3768,0
2015-05-07,9.533,9.555,9.533,9.555,218,0
2015-05-08,9.538,9.538,9.529,9.529,2150,0
2015-05-11,9.511,9.511,9.511,9.511,107,0
2015-05-12,9.4744,9.4744,9.4744,9.4744,5595,0
2015-05-13,9.4843,9.538,9.4381,9.538,12565,0
2015-05-14,9.538,9.538,9.4744,9.4744,2794,0
2015-05-15,9.4744,9.538,8.8972,9.3336,4797,0
2015-05-18,9.3066,9.3066,8.9623,9.0275,3223,0
2015-05-19,8.9344,9.548,8.9344,9.4843,3154,0
2015-05-20,9.4005,9.4005,9.1113,9.1113,2472,0
2015-05-21,9.2969,9.3907,9.1208,9.1208,3976,0
2015-05-22,9.2882,9.4381,9.26,9.3066,5481,0
2015-05-26,9.3066,9.3066,9.3066,9.3066,5911,0
2015-05-27,9.511,9.902,9.4381,9.586,18804,0
2015-05-28,9.538,9.669,9.501,9.501,1718,0
2015-05-29,9.772,9.82,9.501,9.501,4192,0
2015-06-01,9.586,10.144,9.586,10.144,1340,0
2015-06-02,10.182,10.182,10.125,10.126,890,0
2015-06-03,9.82,10.182,9.82,10.144,3761,0
2015-06-04,9.967,10.014,9.958,10.014,7414,0
2015-06-05,10.182,10.182,9.967,9.967,6125,0
2015-06-08,10.005,10.005,10.005,10.005,215,0
2015-06-09,9.967,9.967,9.743,9.743,625,0
2015-06-10,9.724,10.229,9.724,10.024,528,0
2015-06-11,9.791,10.321,9.791,10.06,2109,0
2015-06-12,9.986,10.321,9.864,9.883,20199,0
2015-06-15,9.874,9.948,9.874,9.948,539,0
2015-06-16,10.024,10.024,9.829,9.902,3761,0
2015-06-17,10.189,11.208,10.189,10.273,629,0
2015-06-18,10.303,11.141,10.303,10.522,943,0
2015-06-19,10.464,10.847,10.464,10.847,2938,0
2015-06-22,10.417,10.684,10.417,10.684,3148,0
2015-06-23,10.313,10.56,10.313,10.313,1983,0
2015-06-24,10.313,10.313,10.293,10.303,524,0
2015-06-26,10.397,10.397,10.313,10.313,1363,0
2015-06-29,10.388,10.388,10.34,10.388,2308,0
2015-06-30,10.149,10.255,10.008,10.008,2126,0
2015-07-01,9.969,9.969,9.969,9.969,629,0
2015-07-02,10.008,10.017,10.008,10.017,419,0
2015-07-06,10.227,10.227,10.227,10.227,210,0
2015-07-07,10.273,10.283,10.273,10.283,210,0
2015-07-08,10.273,10.379,10.064,10.064,1783,0
2015-07-09,10.122,10.122,10.026,10.026,210,0
2015-07-10,10.236,10.397,10.093,10.189,2729,0
2015-07-13,10.169,10.332,10.169,10.332,3568,0
2015-07-14,10.34,10.369,10.34,10.357,1647,0
2015-07-16,10.34,10.34,10.34,10.34,104,0
2015-07-17,10.179,10.369,10.169,10.236,2308,0
2015-07-24,10.159,10.179,10.159,10.159,4930,0
2015-07-27,10.083,10.083,10.017,10.017,524,0
2015-07-28,10.064,10.093,10.064,10.064,734,0
2015-07-29,10.064,10.064,9.769,9.769,1679,0
2015-07-30,9.949,10.122,9.949,10.112,1153,0
2015-07-31,10.112,10.131,10.112,10.112,1050,0
2015-08-03,10.113,10.115,10.026,10.026,6574,0
2015-08-04,9.818,9.818,9.798,9.798,1259,0
2015-08-05,9.883,10.026,9.818,10.026,2308,0
2015-08-06,9.779,9.988,9.779,9.988,244,0
2015-08-07,10.026,10.35,9.759,9.949,2729,0
2015-08-10,9.779,10.103,9.779,10.103,840,0
2015-08-11,10.103,10.103,10.103,10.103,855,0
2015-08-13,10.093,10.103,10.093,10.103,943,0
2015-08-14,10.427,10.427,9.912,9.94,2938,0
2015-08-18,10.388,10.388,9.959,10.112,1573,0
2015-08-20,10.036,10.036,10.036,10.036,210,0
2015-08-21,9.949,10.159,9.949,10.159,2308,0
2015-08-24,9.844,10.183,9.3542,9.759,7128,0
2015-08-25,10.008,10.008,9.73,9.73,734,0
2015-08-26,9.749,9.749,9.749,9.749,104,0
2015-08-28,9.769,9.818,9.769,9.818,1783,0
2015-08-31,9.893,9.893,9.893,9.893,419,0
2015-09-01,9.818,9.818,9.818,9.818,104,0
2015-09-02,9.798,9.863,9.788,9.788,840,0
2015-09-03,9.863,9.863,9.739,9.749,4721,0
2015-09-08,9.979,9.979,9.979,9.979,104,0
2015-09-09,9.912,9.912,9.721,9.721,734,0
2015-09-10,9.646,9.933,9.549,9.627,3769,0
2015-09-11,9.721,9.721,9.569,9.627,734,0
2015-09-14,9.627,9.711,9.627,9.711,2519,0
2015-09-15,10.273,10.273,9.559,9.559,210,0
2015-09-17,9.701,9.701,9.701,9.701,289,0
2015-09-18,9.549,9.598,9.549,9.549,1783,0
2015-09-21,9.788,9.788,9.578,9.578,1679,0
2015-09-23,9.711,9.711,9.711,9.711,153,0
2015-09-24,9.566,9.566,9.549,9.549,1914,0
2015-09-25,9.627,9.627,9.549,9.569,2098,0
2015-09-28,9.559,9.569,9.549,9.549,1619,0
2015-09-29,9.559,9.559,9.1303,9.4263,8394,0
2015-09-30,9.4923,9.4923,8.8635,9.2637,840,0
2015-10-01,9.4634,9.4734,9.4634,9.4734,419,0
2015-10-05,9.4734,9.4734,9.4263,9.4263,488,0
2015-10-06,9.4833,10.093,9.4833,9.988,3568,0
2015-10-07,9.61,10.079,9.61,9.627,2650,0
2015-10-08,9.949,10.483,9.949,10.189,1469,0
2015-10-09,9.988,10.14,9.988,10.14,524,0
2015-10-12,9.979,9.979,9.979,9.979,114,0
2015-10-13,10.332,10.332,10.122,10.313,734,0
2015-10-14,10.283,10.322,10.283,10.322,734,0
2015-10-15,10.474,10.474,10.073,10.303,1050,0
2015-10-16,10.046,10.122,9.949,10.122,3882,0
2015-10-19,9.949,10.002,9.949,10.002,529,0
2015-10-20,10.008,10.008,9.959,9.959,419,0
2015-10-22,9.998,9.998,9.949,9.949,419,0
2015-10-23,9.949,9.969,9.949,9.969,419,0
2015-10-26,9.988,9.988,9.959,9.959,524,0
2015-10-27,9.949,9.949,9.949,9.949,734,0
2015-10-29,9.988,9.988,9.949,9.949,419,0
2015-10-30,9.949,9.949,9.949,9.949,4301,0
2015-11-02,9.897,9.897,9.897,9.897,524,0
2015-11-04,9.863,10.427,9.836,10.008,7816,0
2015-11-05,9.959,9.959,9.054,9.3395,4618,0
2015-11-06,9.673,9.673,9.4165,9.4165,1469,0
2015-11-09,9.4362,9.4362,9.3877,9.3877,677,0
2015-11-10,9.721,9.721,9.53,9.53,943,0
2015-11-12,9.912,9.912,9.912,9.912,419,0
2015-11-13,9.902,9.902,9.827,9.827,314,0
2015-11-16,9.721,9.721,9.501,9.501,419,0
2015-11-18,9.3395,9.863,9.3395,9.863,734,0
2015-11-19,9.739,9.739,9.739,9.739,104,0
2015-11-20,9.893,9.912,9.73,9.73,840,0
2015-11-23,9.912,9.912,9.873,9.873,629,0
2015-11-24,9.818,9.988,9.818,9.988,22138,0
2015-11-25,9.779,10.008,9.779,10.008,2729,0
2015-11-30,9.739,9.863,9.739,9.863,314,0
2015-12-01,9.912,10.008,9.912,10.008,572,0
2015-12-02,9.769,10.064,9.769,9.998,1274,0
2015-12-03,9.779,9.779,9.779,9.779,547,0
2015-12-04,9.73,10.532,9.721,10.474,3988,0
2015-12-07,10.322,10.322,10.293,10.293,419,0
2015-12-08,10.293,10.293,10.283,10.283,630,0
2015-12-09,9.949,9.949,9.949,9.949,210,0
2015-12-10,10.427,10.427,10.427,10.427,104,0
2015-12-11,9.721,10.273,9.721,10.227,1889,0
2015-12-14,10.293,10.293,10.008,10.008,973,0
2015-12-15,10.008,10.008,9.873,10.008,943,0
2015-12-16,9.769,10.437,9.73,9.883,10072,0
2015-12-17,9.988,10.474,9.836,10.474,2203,0
2015-12-18,9.873,9.988,9.779,9.779,5455,0
2015-12-21,9.863,10.293,9.73,10.122,2622,0
2015-12-22,9.779,10.463,9.769,10.463,3693,0
2015-12-23,10.14,10.437,9.779,9.788,1993,0
2015-12-24,9.912,10.093,9.912,10.093,467,0
2015-12-31,10.093,10.093,9.769,9.769,1153,0
2016-01-04,10.092,10.092,9.749,9.818,7243,0
2016-01-05,9.82,9.926,9.608,9.617,5183,0
2016-01-07,9.52,9.52,9.52,9.52,210,0
2016-01-08,9.539,9.757,9.3877,9.53,3206,0
2016-01-11,9.53,9.53,9.525,9.53,3185,0
2016-01-12,9.53,9.53,9.4923,9.53,1679,0
2016-01-13,9.1551,9.1551,9.1551,9.1551,107,0
2016-01-14,9.4451,9.4451,9.3297,9.3592,2154,0
2016-01-15,9.3453,9.3453,9.3453,9.3453,210,0
2016-01-20,9.2351,9.663,9.197,9.53,3128,0
2016-01-22,9.53,9.673,9.4734,9.4734,5295,0
2016-01-26,9.53,9.53,9.53,9.53,396,0
2016-01-27,9.3877,9.511,9.3877,9.511,2308,0
2016-01-28,9.501,9.988,9.501,9.721,1192,0
2016-02-01,9.529,9.722,9.4833,9.722,2433,0
2016-02-03,9.4734,9.4734,9.4734,9.4734,210,0
2016-02-04,9.2448,9.2448,9.2448,9.2448,104,0
2016-02-05,9.3937,9.4903,9.3937,9.4411,840,0
2016-02-08,9.3395,9.3395,9.3395,9.3395,104,0
2016-02-10,9.3297,9.3297,9.26,9.2832,1135,0
2016-02-11,9.054,9.1494,9.054,9.1494,1783,0
2016-02-12,8.9874,9.054,8.9874,9.0446,1090,0
2016-02-17,9.53,9.53,9.53,9.53,104,0
2016-02-19,9.53,9.53,9.53,9.53,104,0
2016-02-22,9.4923,9.53,9.4923,9.53,2553,0
2016-02-23,9.53,9.539,9.4923,9.501,6396,0
2016-02-24,9.501,9.501,9.501,9.501,1050,0
2016-02-25,9.3592,9.52,9.3592,9.511,2413,0
2016-02-26,9.4362,9.4362,9.3395,9.4362,2622,0
2016-02-29,9.644,9.644,9.644,9.644,140,0
2016-03-02,9.627,9.627,9.597,9.597,681,0
2016-03-03,9.515,9.515,9.515,9.515,104,0
2016-03-04,9.627,9.769,9.578,9.769,4535,0
2016-03-07,9.769,9.769,9.598,9.598,767,0
2016-03-08,9.578,9.608,9.578,9.578,4855,0
2016-03-09,9.578,9.673,9.539,9.539,1889,0
2016-03-10,9.539,9.617,9.539,9.539,4098,0
2016-03-11,9.539,9.673,9.539,9.539,1469,0
2016-03-14,9.578,9.588,9.539,9.559,5699,0
2016-03-15,9.539,9.646,9.2447,9.2447,3922,0
2016-03-16,9.654,9.673,9.2447,9.368,5879,0
2016-03-17,9.3297,9.988,9.292,9.988,7605,0
2016-03-18,9.73,10.112,9.292,10.112,30670,0
2016-03-21,10.293,10.293,9.998,10.017,2177,0
2016-03-22,9.4545,10.103,9.4545,10.022,804,0
2016-03-23,9.988,9.988,9.988,9.988,212,0
2016-03-24,9.988,9.988,9.988,9.988,172,0
2016-03-28,9.4614,10.217,9.4614,10.217,379,0
2016-03-29,9.883,10.293,9.873,9.873,448,0
2016-03-30,9.988,9.988,9.859,9.859,472,0
2016-03-31,9.952,9.987,9.873,9.873,431,0
2016-04-01,9.846,9.988,9.846,9.988,1153,0
2016-04-04,9.969,10.246,9.863,9.863,2115,0
2016-04-05,9.893,10.159,9.873,10.159,734,0
2016-04-07,10.008,10.008,10.008,10.008,104,0
2016-04-08,9.988,10.083,9.4545,9.539,17965,0
2016-04-11,9.798,9.912,9.798,9.836,2570,0
2016-04-12,9.836,9.836,9.769,9.836,7555,0
2016-04-13,9.836,9.959,9.836,9.836,4060,0
2016-04-14,9.949,9.949,9.836,9.836,3413,0
2016-04-15,9.873,10.073,9.846,9.846,832,0
2016-04-18,9.836,9.949,9.813,9.883,3385,0
2016-04-19,9.949,9.988,9.883,9.949,5401,0
2016-04-20,10.008,10.008,10.008,10.008,419,0
2016-04-21,10.036,10.246,10.026,10.246,2118,0
2016-04-22,10.103,10.112,10.103,10.112,246,0
2016-04-25,10.046,10.246,10.026,10.236,943,0
2016-04-26,10.122,10.122,10.122,10.122,330,0
2016-04-29,10.196,10.196,10.196,10.196,104,0
2016-05-02,10.198,10.198,10.026,10.149,5956,0
2016-05-03,10.179,10.189,10.103,10.103,1993,0
2016-05-05,9.969,9.969,9.969,9.969,960,0
2016-05-06,9.969,9.969,9.883,9.893,3172,0
2016-05-09,9.895,9.895,9.883,9.883,210,0
2016-05-10,9.93,9.93,9.883,9.883,358,0
2016-05-11,9.883,9.963,9.883,9.935,2622,0
2016-05-13,9.883,9.928,9.883,9.928,1889,0
2016-05-16,9.883,9.883,9.883,9.883,348,0
2016-05-17,9.902,9.902,9.902,9.902,130,0
2016-05-19,9.902,10.073,9.883,10.073,972,0
2016-05-20,10.073,10.073,9.912,9.912,2844,0
2016-05-23,10.008,10.008,10.008,10.008,210,0
2016-05-24,10.064,10.093,10.055,10.093,1370,0
2016-05-26,10.264,10.264,9.883,9.883,1224,0
2016-05-27,9.942,9.942,9.942,9.942,210,0
2016-05-31,10.046,10.083,10.046,10.083,419,0
2016-06-06,10.055,10.055,10.055,10.055,105,0
2016-06-09,10.103,10.112,10.093,10.112,841,0
2016-06-10,10.273,10.283,10.149,10.149,5770,0
2016-06-13,10.198,10.446,10.198,10.34,984,0
2016-06-14,10.122,10.139,10.122,10.139,1259,0
2016-06-15,10.317,10.48,10.293,10.293,1101,0
2016-06-17,10.205,10.733,10.205,10.733,531,0
2016-06-20,10.625,10.635,10.625,10.635,307,0
2016-06-21,10.635,10.635,10.635,10.635,101,0
2016-06-22,10.664,10.703,10.635,10.703,4530,0
2016-06-23,10.673,10.733,10.673,10.733,819,0
2016-06-24,10.82,10.933,10.136,10.136,670,0
2016-06-27,10.361,10.7,10.323,10.7,4585,0
2016-06-28,10.693,10.693,10.157,10.157,871,0
2016-06-29,10.595,10.733,10.575,10.713,3282,0
2016-06-30,10.79,10.79,10.668,10.743,1987,0
2016-07-01,10.757,10.757,10.733,10.742,1694,0
2016-07-05,10.751,10.751,10.733,10.734,1127,0
2016-07-07,10.733,10.862,10.733,10.733,877,0
2016-07-11,10.827,10.831,10.733,10.831,668,0
2016-07-12,10.733,10.733,10.733,10.733,245,0
2016-07-13,10.83,10.83,10.585,10.585,802,0
2016-07-15,10.585,10.586,10.585,10.586,403,0
2016-07-18,10.652,10.652,10.514,10.514,1062,0
2016-07-19,10.245,10.245,10.245,10.245,205,0
2016-07-21,10.44,10.456,10.44,10.444,1742,0
2016-07-26,10.352,10.44,10.352,10.44,615,0
2016-07-27,10.45,10.635,10.44,10.507,605,0
2016-07-29,10.44,10.635,10.44,10.635,717,0
2016-08-01,10.635,10.664,10.635,10.664,615,0
2016-08-02,10.672,10.708,10.635,10.708,665,0
2016-08-05,10.583,10.583,10.583,10.583,155,0
2016-08-09,10.635,10.683,10.555,10.556,1641,0
2016-08-10,10.245,10.361,10.245,10.341,410,0
2016-08-11,10.293,10.293,10.293,10.293,101,0
2016-08-15,10.341,10.347,10.341,10.347,555,0
2016-08-17,10.146,10.235,9.981,10.235,350,0
2016-08-19,10.05,10.05,10.05,10.05,101,0
2016-08-25,10.05,10.235,10.011,10.098,820,0
2016-08-26,10.223,10.223,10.223,10.223,375,0
2016-08-29,10.052,10.052,10.052,10.052,522,0
2016-08-31,10.225,10.225,10.205,10.205,504,0
2016-09-02,10.155,10.196,10.146,10.186,410,0
2016-09-06,10.703,10.703,10.176,10.392,411,0
2016-09-07,10.293,10.733,10.293,10.518,1662,0
2016-09-12,10.673,10.673,10.673,10.673,101,0
2016-09-13,10.196,10.44,10.196,10.44,820,0
2016-09-14,10.196,10.595,10.196,10.595,360,0
2016-09-15,10.655,10.655,10.341,10.459,903,0
2016-09-16,10.235,10.263,10.058,10.058,3423,0
2016-09-19,10.273,10.273,9.854,10.098,3362,0
2016-09-20,10.128,10.245,10.05,10.245,3396,0
2016-09-21,10.341,10.341,10.341,10.341,101,0
2016-09-22,10.35,10.41,10.35,10.41,985,0
2016-09-26,10.23,10.245,10.058,10.245,4409,0
2016-09-27,10.254,10.254,9.951,10.235,3203,0
2016-09-28,9.94,10.293,9.94,10.097,7650,0
2016-09-29,10.383,10.383,10.258,10.342,1071,0
2016-09-30,10.117,10.117,10.077,10.077,509,0
2016-10-03,10.176,10.342,10.176,10.293,4948,0
2016-10-04,10.088,10.293,10.087,10.273,1529,0
2016-10-05,10.273,10.391,10.273,10.391,4178,0
2016-10-06,10.273,10.273,10.273,10.273,325,0
2016-10-07,10.479,10.479,10.274,10.313,632,0
2016-10-12,10.309,10.496,10.293,10.293,612,0
2016-10-20,10.293,10.293,10.293,10.293,305,0
2016-10-21,10.293,10.391,9.901,10.391,29029,0
2016-10-24,10.391,10.391,10.196,10.391,612,0
2016-10-25,9.926,10.391,9.926,10.293,4551,0
2016-10-26,10.293,10.342,10.293,10.342,7203,0
2016-10-28,10.293,10.391,10.293,10.342,3171,0
2016-10-31,10.342,10.342,10.342,10.342,317,0
2016-11-01,10.391,10.391,10.342,10.342,684,0
2016-11-02,10.391,10.407,10.391,10.407,502,0
2016-11-03,10.391,10.391,10.391,10.391,355,0
2016-11-07,10.391,10.587,10.391,10.587,624,0
2016-11-08,10.508,10.508,10.508,10.508,151,0
2016-11-09,10.536,10.536,10.536,10.536,254,0
2016-11-10,10.363,10.363,10.363,10.363,204,0
2016-11-11,10.342,10.391,10.342,10.347,862,0
2016-11-14,10.391,10.391,10.391,10.391,220,0
2016-11-15,10.391,10.407,10.391,10.407,423,0
2016-11-16,10.391,10.391,10.391,10.391,333,0
2016-11-17,10.391,10.391,10.391,10.391,575,0
2016-11-18,10.539,10.539,10.391,10.489,822,0
2016-11-21,10.391,10.571,10.391,10.391,731,0
2016-11-22,10.342,10.539,10.342,10.539,1138,0
2016-11-23,10.489,10.489,10.489,10.489,1246,0
2016-11-25,10.489,10.5,10.489,10.489,2352,0
2016-11-28,10.202,10.202,10,10,924,0
2016-11-30,9.955,9.955,9.955,9.955,130,0
2016-12-02,10.097,10.162,10.097,10.162,940,0
2016-12-05,10.097,10.097,10.097,10.097,125,0
2016-12-06,10.097,10.097,10.097,10.097,160,0
2016-12-07,10.146,10.342,10.146,10.342,3958,0
2016-12-08,10.342,10.391,10.342,10.342,1613,0
2016-12-09,10.342,10.391,10.293,10.391,7575,0
2016-12-12,10.347,10.489,10.049,10.489,3012,0
2016-12-13,10.029,10.441,10.029,10.441,691,0
2016-12-15,10.146,10.441,10.146,10.441,449,0
2016-12-16,10.128,10.128,10.128,10.128,188,0
2016-12-19,10.196,10.196,10.196,10.196,204,0
2016-12-21,10.146,10.833,9.95,10,86548,0
2016-12-22,10.049,10.097,10,10.049,1546,0
2016-12-23,10.049,10.049,9.95,9.955,1618,0
2016-12-27,9.852,10.152,9.852,10.152,1697,0
2016-12-28,9.999,10.028,9.999,9.999,1219,0
2016-12-29,9.999,9.999,9.999,9.999,349,0
2016-12-30,9.653,9.9,9.653,9.9,524,0
2017-01-03,9.9,10.133,9.653,10.133,1346,0
2017-01-04,9.851,10.25,9.708,10.245,7913,0
2017-01-06,10.158,10.158,9.949,9.949,1018,0
2017-01-09,9.949,9.97,9.949,9.97,1015,0
2017-01-10,10.097,10.294,10.097,10.294,421,0
2017-01-11,9.999,9.999,9.949,9.999,2340,0
2017-01-12,9.999,9.999,9.999,9.999,256,0
2017-01-13,9.949,9.999,9.949,9.999,386,0
2017-01-17,9.949,9.949,9.949,9.949,160,0
2017-01-18,10.343,10.343,9.752,9.752,10180,0
2017-01-19,9.802,9.802,9.802,9.802,101,0
2017-01-20,9.999,9.999,9.999,9.999,537,0
2017-01-23,9.999,10.111,9.905,10.111,1452,0
2017-01-24,9.999,9.999,9.905,9.999,687,0
2017-01-25,9.985,9.985,9.985,9.985,101,0
2017-01-26,9.999,9.999,9.999,9.999,501,0
2017-01-30,10.097,10.105,10.097,10.105,2728,0
2017-02-01,9.949,10.343,9.949,10.343,563,0
2017-02-03,10.245,10.245,10.048,10.146,720,0
2017-02-06,9.9,9.9,9.9,9.9,294,0
2017-02-08,10.107,10.107,10.107,10.107,406,0
2017-02-09,9.949,10.048,9.949,10.048,590,0
2017-02-10,10.025,10.146,10.025,10.048,1576,0
2017-02-14,10.196,10.245,9.851,9.9,851,0
2017-02-16,10.023,10.097,10.023,10.097,5353,0
2017-02-21,10.245,10.25,10.146,10.146,6082,0
2017-02-22,10.196,10.196,10.048,10.048,7825,0
2017-02-23,10.146,10.392,10.146,10.392,9120,0
2017-02-24,10.294,10.505,10.146,10.146,12729,0
2017-02-27,10.294,10.589,10.294,10.541,636,0
2017-02-28,10.343,10.491,10.146,10.491,4300,0
2017-03-01,10.294,10.491,10.097,10.294,10374,0
2017-03-02,10.053,10.387,10.053,10.343,3351,0
2017-03-03,10.097,10.442,10.097,10.442,1941,0
2017-03-06,10.087,10.348,10.048,10.343,1560,0
2017-03-07,10.486,10.486,10.146,10.392,5673,0
2017-03-08,10.146,10.146,10.146,10.146,101,0
2017-03-09,10.499,10.499,10.392,10.392,335,0
2017-03-10,10.555,10.555,10.196,10.196,1199,0
2017-03-13,10.387,10.392,10.245,10.245,1834,0
2017-03-14,10.245,10.245,10.245,10.245,163,0
2017-03-15,10.196,10.196,10.146,10.146,504,0
2017-03-16,10.196,10.309,10.196,10.196,462,0
2017-03-17,10.097,10.097,10.097,10.097,101,0
2017-03-20,10.343,10.343,10.097,10.343,5129,0
2017-03-21,10.152,10.152,10.152,10.152,354,0
2017-03-23,10.048,10.146,10.048,10.146,1553,0
2017-03-24,10.382,10.382,10.245,10.245,349,0
2017-03-27,10.102,10.102,10.102,10.102,1012,0
2017-03-28,10.402,10.442,10.38,10.442,726,0
2017-03-30,10.442,10.447,10.195,10.442,6946,0
2017-04-03,10.199,10.392,10.095,10.145,5742,0
2017-04-04,10.244,10.244,10.002,10.195,1559,0
2017-04-05,10.145,10.195,10.12,10.195,694,0
2017-04-06,10.195,10.491,10.17,10.293,3193,0
2017-04-07,10.392,10.392,9.997,10.208,4087,0
2017-04-10,10.293,10.293,9.892,9.897,4496,0
2017-04-11,9.997,9.997,9.997,9.997,312,0
2017-04-13,10.046,10.046,9.997,9.997,267,0
2017-04-17,10.119,10.119,9.912,10.095,1539,0
2017-04-18,9.947,10.046,9.947,10.046,654,0
2017-04-19,10.022,10.041,9.912,9.947,3116,0
2017-04-20,10.046,10.046,10.046,10.046,123,0
2017-04-21,10.087,10.095,10.027,10.027,1284,0
2017-04-24,9.997,9.997,9.997,9.997,733,0
2017-04-25,9.984,10.046,9.947,9.947,2524,0
2017-04-26,9.997,10.046,9.997,10.046,1162,0
2017-04-27,10.046,10.046,10.046,10.046,733,0
2017-05-01,9.897,10.046,9.897,10.046,5725,0
2017-05-02,9.977,9.977,9.952,9.952,855,0
2017-05-03,9.997,9.997,9.947,9.947,2345,0
2017-05-04,9.997,10.07,9.947,10.07,3833,0
2017-05-05,9.997,9.997,9.997,9.997,127,0
2017-05-08,10.085,10.095,9.947,9.947,621,0
2017-05-09,10.011,10.038,9.947,9.947,1040,0
2017-05-11,9.997,10.046,9.997,10.046,470,0
2017-05-12,10.076,10.095,10.076,10.095,1117,0
2017-05-15,10.145,10.343,10.145,10.293,21012,0
2017-05-16,10.259,10.335,10.244,10.293,13786,0
2017-05-17,10.244,10.307,10.244,10.293,4687,0
2017-05-18,10.244,10.392,10.244,10.392,2206,0
2017-05-19,10.392,10.59,10.392,10.59,461,0
2017-05-22,10.293,10.417,10.244,10.244,1546,0
2017-05-23,10.293,10.442,10.264,10.298,3146,0
2017-05-25,10.293,10.59,10.293,10.491,3415,0
2017-05-31,10.392,10.739,10.293,10.739,1635,0
2017-06-01,10.343,10.689,10.293,10.392,3648,0
2017-06-02,10.739,10.739,10.739,10.739,612,0
2017-06-05,10.638,10.638,10.392,10.392,716,0
2017-06-06,10.61,10.64,10.392,10.392,3497,0
2017-06-07,10.64,10.64,10.541,10.541,994,0
2017-06-09,10.64,10.739,10.64,10.689,4167,0
2017-06-12,10.59,10.685,10.442,10.685,5340,0
2017-06-13,10.392,10.392,10.392,10.392,547,0
2017-06-14,10.641,10.739,10.565,10.64,2339,0
2017-06-15,10.641,10.714,10.551,10.714,2633,0
2017-06-16,10.491,10.788,10.491,10.788,1951,0
2017-06-19,10.739,10.838,10.59,10.59,2505,0
2017-06-20,10.59,10.59,10.59,10.59,204,0
2017-06-21,10.887,10.887,10.763,10.776,1046,0
2017-06-22,10.887,10.887,10.838,10.887,2062,0
2017-06-23,10.64,10.887,10.64,10.887,3836,0
2017-06-26,10.833,11.139,10.833,11.139,6011,0
2017-06-27,11.184,11.268,11.011,11.025,2569,0
2017-06-28,11.084,11.084,11.084,11.084,239,0
2017-06-29,10.996,10.996,10.946,10.946,1192,0
2017-06-30,10.951,10.951,10.951,10.951,197,0
2017-07-03,11.12,11.263,11.12,11.145,2444,0
2017-07-05,10.946,11.046,10.946,11.046,247,0
2017-07-07,10.946,10.946,10.926,10.926,1452,0
2017-07-10,11.006,11.543,11.006,11.245,4568,0
2017-07-11,11.145,11.593,11.095,11.195,15930,0
2017-07-12,11.195,11.593,11.195,11.444,1515,0
2017-07-13,11.543,11.543,11.543,11.543,784,0
2017-07-17,11.428,11.444,10.946,11.394,9106,0
2017-07-18,11.046,11.842,11.046,11.195,11694,0
2017-07-19,11.344,11.444,11.245,11.31,2670,0
2017-07-20,11.292,11.292,11.145,11.224,9874,0
2017-07-21,10.996,11.189,10.996,11.145,1224,0
2017-07-24,11.245,11.344,11.195,11.344,4174,0
2017-07-25,11.344,11.593,11.294,11.294,2857,0
2017-07-26,11.195,11.195,11.195,11.195,100,0
2017-07-27,11.444,11.444,11.095,11.195,1329,0
2017-07-31,11.245,11.687,11.245,11.543,810,0
2017-08-01,11.676,11.676,11.543,11.543,484,0
2017-08-02,11.344,11.344,11.344,11.344,352,0
2017-08-03,11.492,11.675,11.444,11.675,1162,0
2017-08-04,11.692,11.692,11.344,11.493,4580,0
2017-08-07,11.493,11.842,11.493,11.837,6198,0
2017-08-08,11.543,11.543,11.543,11.543,182,0
2017-08-09,11.817,11.817,11.493,11.543,779,0
2017-08-10,11.903,11.903,11.369,11.618,5569,0
2017-08-11,11.643,11.666,11.344,11.344,3379,0
2017-08-14,11.444,11.891,11.294,11.891,3019,0
2017-08-15,12.19,12.19,11.344,11.344,947,0
2017-08-16,11.643,11.643,11.643,11.643,101,0
2017-08-17,11.593,11.593,11.344,11.469,1320,0
2017-08-18,11.353,11.353,11.353,11.353,234,0
2017-08-21,11.324,12.19,11.304,12.041,17395,0
2017-08-22,11.842,11.842,11.444,11.444,1608,0
2017-08-23,11.444,11.643,11.444,11.643,949,0
2017-08-24,11.344,11.394,11.095,11.245,8592,0
2017-08-25,11.394,11.742,11.195,11.488,9282,0
2017-08-28,11.444,11.742,11.444,11.643,2267,0
2017-08-29,11.543,11.941,11.294,11.941,3437,0
2017-08-30,11.643,11.842,11.344,11.842,4833,0
2017-08-31,11.444,11.742,11.444,11.444,698,0
2017-09-01,11.245,11.593,11.245,11.593,450,0
2017-09-05,11.643,11.891,11.294,11.643,9026,0
2017-09-06,11.543,11.618,11.344,11.344,1222,0
2017-09-07,11.394,11.842,11.344,11.344,2698,0
2017-09-08,11.394,11.543,11.394,11.493,3961,0
2017-09-11,11.245,12.016,11.2,11.692,9415,0
2017-09-12,11.842,12.19,11.842,12.19,860,0
2017-09-13,12.041,12.041,11.394,11.493,7629,0
2017-09-14,11.692,11.742,11.498,11.643,9344,0
2017-09-15,11.593,11.742,11.344,11.344,10501,0
2017-09-18,11.394,11.548,11.394,11.493,9395,0
2017-09-19,11.543,11.564,11.519,11.543,763,0
2017-09-20,11.692,11.692,11.566,11.692,1701,0
2017-09-21,11.742,11.742,11.643,11.643,1757,0
2017-09-22,11.792,12.14,11.643,11.929,8417,0
2017-09-25,11.941,12.24,11.742,12.041,8569,0
2017-09-26,11.792,12.14,11.792,11.991,5331,0
2017-09-27,12.14,12.737,11.742,12.19,18211,0
2017-09-28,12.55,12.55,12,12.3,5336,0
2017-09-29,12.2,12.35,12,12.35,5712,0
2017-10-02,12.3,12.45,12,12.1,12045,0
2017-10-03,12.15,12.45,12.05,12.05,13088,0
2017-10-04,12.1,12.5,12.1,12.1,1306,0
2017-10-05,12.1,12.5,12.05,12.05,926,0
2017-10-06,12.1,12.1,11.75,11.8,3700,0
2017-10-09,12.15,12.15,11.9,12.1,5011,0
2017-10-10,11.8,12.1,11.8,12.1,2105,0
2017-10-11,11.95,12.15,11.95,12.05,1322,0
2017-10-12,11.95,12.0467,11.9,11.9,985,0
2017-10-13,12.1,12.1,12.1,12.1,603,0
2017-10-16,12,12,11.75,11.95,3803,0
2017-10-17,12,12.4357,11.95,12.05,4256,0
2017-10-18,12.5,12.5,12.23,12.35,2927,0
2017-10-19,12.3,12.5,12.3,12.35,4626,0
2017-10-20,12.45,12.45,12.35,12.4,448,0
2017-10-23,12.3407,12.75,12.3,12.65,2070,0
2017-10-24,12.65,12.7404,11.98,12.35,5299,0
2017-10-25,12.14,12.5,12.14,12.5,1983,0
2017-10-26,12.575,12.575,12.4356,12.552,2154,0
2017-10-27,12.4,12.745,12.4,12.6,4601,0
2017-10-30,12.65,12.75,12.4,12.75,1255,0
2017-10-31,12.6,13.045,12.6,12.85,1996,0
2017-11-01,12.85,13,12.85,13,1433,0
2017-11-02,13.2,13.2,12.83,12.83,1842,0
2017-11-06,12.75,12.95,12.7,12.85,6009,0
2017-11-07,12.75,12.825,12.505,12.8,2634,0
2017-11-08,12.5,12.5,12.5,12.5,821,0
2017-11-09,12.55,13,12.55,13,6086,0
2017-11-10,13,13.4,12.9,13.25,207983,0
