Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.3295,5.4751,5.3295,5.4751,4244,0
2005-02-28,5.5517,5.5517,5.5517,5.5517,548,0
2005-03-01,5.6207,5.6207,5.5517,5.5517,7669,0
2005-03-02,5.5901,5.5901,5.4827,5.4827,1096,0
2005-03-03,5.4827,5.5517,5.4827,5.5134,1644,0
2005-03-04,5.5517,5.5517,5.5517,5.5517,1918,0
2005-03-07,5.5517,5.5517,5.4598,5.4751,12598,0
2005-03-08,5.4443,5.4443,5.4443,5.4443,137,0
2005-03-09,5.4443,5.5364,5.4443,5.5288,11779,0
2005-03-10,5.4981,5.4981,5.4751,5.4751,11228,0
2005-03-11,5.5517,5.5517,5.4522,5.4522,1644,0
2005-03-14,5.5134,5.6743,5.5134,5.5134,7669,0
2005-03-15,5.6207,5.6973,5.6054,5.6207,19856,0
2005-03-16,5.4751,5.4751,4.8539,4.9154,57648,0
2005-03-17,4.7544,5.1683,4.7466,5.1683,38339,0
2005-03-18,5.0303,5.038,4.9613,4.9843,6985,0
2005-03-21,5.0764,5.1069,4.9995,5.1069,3835,0
2005-03-22,5.1069,5.1146,5.1069,5.1146,10268,0
2005-03-23,5.1683,5.1759,5.1146,5.1146,2052,0
2005-03-24,5.1146,5.1146,5.1146,5.1146,5887,0
2005-03-28,5.038,5.1837,5.038,5.1837,3013,0
2005-03-29,5.1837,5.1837,5.1146,5.1146,412,0
2005-03-30,5.1759,5.1759,5.1759,5.1759,137,0
2005-03-31,5.1146,5.1837,5.038,5.1683,7258,0
2005-04-01,5.1607,5.1607,5.1454,5.1454,6846,0
2005-04-04,5.1454,5.1454,4.969,4.969,821,0
2005-04-06,5.0764,5.1146,5.0764,5.1146,958,0
2005-04-07,5.1454,5.1837,5.1454,5.1454,3422,0
2005-04-08,5.1376,5.1837,5.1376,5.1837,3013,0
2005-04-11,5.2912,5.2912,5.2604,5.2604,4793,0
2005-04-12,5.245,5.245,5.245,5.245,3150,0
2005-04-13,5.2528,5.2528,5.1146,5.1146,6024,0
2005-04-14,5.0074,5.0764,5.0074,5.038,8627,0
2005-04-15,4.969,5.038,4.8924,4.969,7669,0
2005-04-18,4.969,5.13,4.969,5.1146,7669,0
2005-04-19,5.1146,5.1683,5.1146,5.1146,1644,0
2005-04-20,5.038,5.038,4.9765,4.9765,273,0
2005-04-21,4.9765,4.9765,4.877,4.9308,821,0
2005-04-22,4.9308,5.038,4.3786,4.3938,26839,0
2005-04-25,4.4935,4.5624,4.4935,4.5011,3698,0
2005-04-26,4.5241,4.5317,4.3786,4.3938,10133,0
2005-04-27,4.3938,4.4628,4.3248,4.3786,8490,0
2005-04-28,4.5395,4.601,4.5395,4.601,1506,0
2005-04-29,4.5702,4.5779,4.5624,4.5779,821,0
2005-05-03,4.5702,4.5702,4.5702,4.5702,684,0
2005-05-04,4.7081,4.7081,4.601,4.601,7394,0
2005-05-05,4.8309,4.9383,4.7466,4.9383,20128,0
2005-05-06,5.038,5.038,4.9308,4.9308,8900,0
2005-05-09,4.8539,4.877,4.8539,4.877,684,0
2005-05-10,4.8539,4.8539,4.8539,4.8539,684,0
2005-05-11,4.9308,4.9308,4.8924,4.8924,958,0
2005-05-12,4.969,5.0764,4.969,4.9995,1644,0
2005-05-13,5.1146,5.1146,5.1146,5.1146,137,0
2005-05-16,5.038,5.038,5.038,5.038,412,0
2005-05-17,4.969,4.969,4.969,4.969,273,0
2005-05-18,4.9308,4.9308,4.9308,4.9308,548,0
2005-05-20,4.9308,4.9308,4.785,4.8231,2465,0
2005-05-23,4.8924,4.8924,4.8924,4.8924,137,0
2005-05-24,4.8231,4.8231,4.8231,4.8231,1781,0
2005-05-26,4.8231,4.8539,4.8231,4.8539,412,0
2005-05-27,4.8539,4.8539,4.785,4.785,821,0
2005-05-31,4.785,4.8539,4.7466,4.7466,6300,0
2005-06-01,4.7466,4.8539,4.7158,4.7235,13830,0
2005-06-02,4.7466,4.8539,4.7466,4.8539,6435,0
2005-06-03,4.8924,4.8924,4.6774,4.6774,12462,0
2005-06-06,4.7081,4.7081,4.7081,4.7081,958,0
2005-06-07,4.7081,4.7081,4.6392,4.6392,3698,0
2005-06-08,4.601,4.601,4.601,4.601,1506,0
2005-06-09,4.5624,4.5624,4.5241,4.5395,1506,0
2005-06-10,4.5624,4.5624,4.5395,4.5395,1371,0
2005-06-13,4.5624,4.5624,4.5624,4.5624,684,0
2005-06-14,4.5624,4.8463,4.5624,4.8463,3150,0
2005-06-15,4.7081,4.7389,4.7081,4.7389,3285,0
2005-06-16,4.6774,4.6774,4.5855,4.601,11639,0
2005-06-17,4.5317,4.7312,4.5317,4.6928,5204,0
2005-06-20,4.7081,4.7081,4.6697,4.6697,1096,0
2005-06-21,4.8231,4.9308,4.8231,4.9308,12871,0
2005-06-22,4.9308,4.969,4.8924,4.8924,25742,0
2005-06-23,4.9308,4.9308,4.8924,4.8924,13419,0
2005-06-24,4.9231,4.9231,4.9231,4.9231,1371,0
2005-06-27,4.8924,4.9231,4.8924,4.9231,273,0
2005-06-28,4.9231,4.9231,4.9231,4.9231,1371,0
2005-06-30,4.8924,4.8924,4.8924,4.8924,821,0
2005-07-01,4.8924,4.8924,4.8924,4.8924,273,0
2005-07-05,4.9308,4.9308,4.9308,4.9308,3561,0
2005-07-06,4.9077,4.9077,4.8539,4.8539,1096,0
2005-07-07,4.8231,4.8924,4.8231,4.8539,9859,0
2005-07-08,4.8231,4.9308,4.8231,4.9308,4383,0
2005-07-12,4.9001,4.9308,4.9001,4.9308,2601,0
2005-07-13,4.9308,4.9536,4.9308,4.9383,3835,0
2005-07-14,4.877,4.9154,4.877,4.9154,2052,0
2005-07-15,4.8924,4.8924,4.8847,4.8847,958,0
2005-07-18,4.8693,4.8693,4.8539,4.8539,273,0
2005-07-19,4.8539,4.9308,4.8539,4.9308,412,0
2005-07-20,4.9383,4.9995,4.9308,4.9843,5066,0
2005-07-21,4.9308,4.969,4.8539,4.969,5341,0
2005-07-22,4.9843,4.9843,4.9843,4.9843,958,0
2005-07-25,4.9995,4.9995,4.9843,4.9995,11912,0
2005-07-26,4.9995,5.038,4.8539,4.969,3561,0
2005-07-27,4.9308,4.9308,4.8924,4.8924,2739,0
2005-07-28,4.8924,4.8924,4.8924,4.8924,1918,0
2005-07-29,4.8231,4.9995,4.8231,4.9995,19444,0
2005-08-01,4.969,4.969,4.9308,4.9308,548,0
2005-08-02,4.9308,5.0764,4.9308,4.9995,4383,0
2005-08-03,5.0687,5.0764,5.0687,5.0764,5066,0
2005-08-04,5.0764,5.0764,5.0764,5.0764,4383,0
2005-08-05,5.0764,5.2373,5.0764,5.2373,15609,0
2005-08-08,5.2373,5.2373,5.1454,5.222,5204,0
2005-08-09,5.2604,5.2604,5.2604,5.2604,137,0
2005-08-10,5.1837,5.1837,5.1837,5.1837,137,0
2005-08-11,5.2604,5.2604,5.1991,5.1991,1231,0
2005-08-12,5.1837,5.1837,5.1683,5.1837,1371,0
2005-08-15,5.1837,5.1837,5.1837,5.1837,684,0
2005-08-16,5.1683,5.1683,5.0456,5.0534,8763,0
2005-08-17,5.038,5.1683,5.038,5.1683,4520,0
2005-08-19,5.1683,5.1837,5.1683,5.1837,9176,0
2005-08-22,5.1146,5.1454,5.0916,5.0916,684,0
2005-08-23,5.1146,5.1146,4.9995,4.9995,5204,0
2005-08-24,5.0764,5.1837,5.0764,5.1837,10408,0
2005-08-26,5.1146,5.1146,5.1146,5.1146,137,0
2005-08-29,5.1146,5.1454,5.1146,5.1454,1918,0
2005-08-30,5.1146,5.1146,5.1146,5.1146,548,0
2005-08-31,5.1837,5.4598,5.1837,5.2912,33683,0
2005-09-01,5.4062,6.9321,5.4062,6.5946,203204,0
2005-09-02,6.5716,6.5716,5.8433,5.8817,33822,0
2005-09-06,5.8893,6.0273,5.6207,6.0273,34780,0
2005-09-07,6.1344,6.2495,5.9506,5.9506,19715,0
2005-09-08,6.0273,6.0273,5.8047,5.9045,11912,0
2005-09-09,5.8433,5.9506,5.8433,5.9122,29576,0
2005-09-12,5.9889,5.9889,5.8279,5.9045,11365,0
2005-09-13,5.9122,6.1269,5.8893,6.0578,3150,0
2005-09-14,5.9889,5.9889,5.8124,5.8433,6707,0
2005-09-15,5.8817,5.8817,5.7359,5.7588,6846,0
2005-09-16,5.7664,5.8433,5.2912,5.4522,45735,0
2005-09-19,5.4751,6.426,5.4289,6.1344,223196,0
2005-09-20,6.1421,6.1957,5.5594,5.8738,48882,0
2005-09-21,5.6973,6.1344,5.6973,5.9811,17800,0
2005-09-22,5.9889,5.9889,5.8047,5.9506,18621,0
2005-09-23,5.9506,5.9889,5.8509,5.9889,11093,0
2005-09-26,6.0118,6.211,5.7127,5.7359,43819,0
2005-09-27,5.8047,5.9506,5.6973,5.8433,24100,0
2005-09-28,5.8433,5.9122,5.8433,5.9045,7669,0
2005-09-29,5.8817,5.9506,5.8124,5.9427,8763,0
2005-09-30,5.9889,6.1729,5.9736,5.9889,5887,0
2005-10-03,5.9506,6.0273,5.9122,5.9122,4656,0
2005-10-04,6.0273,6.0273,5.9427,6.0195,2465,0
2005-10-05,5.9506,5.9506,5.8433,5.897,11228,0
2005-10-06,5.8509,5.8509,5.659,5.7359,12871,0
2005-10-07,5.7664,5.8433,5.7664,5.7664,5887,0
2005-10-10,5.6973,5.6973,5.6973,5.6973,3285,0
2005-10-11,5.7664,5.8433,5.7664,5.8433,2465,0
2005-10-12,5.6973,5.7664,5.567,5.7664,10408,0
2005-10-13,5.6437,5.659,5.6437,5.659,1371,0
2005-10-14,5.6897,5.6897,5.6821,5.6821,1231,0
2005-10-17,5.7052,5.7359,5.7052,5.7359,2465,0
2005-10-19,5.7052,5.8047,5.6973,5.8047,5753,0
2005-10-20,5.659,5.7664,5.659,5.7664,2465,0
2005-10-21,5.659,5.6973,5.6207,5.6973,4520,0
2005-10-24,5.6973,5.7509,5.6973,5.7205,1644,0
2005-10-25,5.6973,5.7509,5.6973,5.7509,2601,0
2005-10-26,5.6973,5.7664,5.6973,5.7664,1644,0
2005-10-27,5.7664,5.7664,5.6515,5.6515,4109,0
2005-10-28,5.6207,5.6973,5.6132,5.6207,4244,0
2005-10-31,5.636,5.7359,5.636,5.7359,1781,0
2005-11-01,5.7664,5.8355,5.7433,5.8355,1506,0
2005-11-02,5.8433,5.8433,5.7664,5.8433,4930,0
2005-11-03,5.7664,5.8433,5.7664,5.8433,1918,0
2005-11-04,5.7664,5.8433,5.7359,5.7664,6707,0
2005-11-07,5.7664,5.8433,5.7664,5.8433,3561,0
2005-11-09,5.8047,5.8433,5.7741,5.7741,958,0
2005-11-10,5.8433,5.9045,5.7664,5.8047,14651,0
2005-11-14,5.7895,6.0578,5.7895,6.0578,4383,0
2005-11-15,6.0962,6.0962,5.9889,5.9889,2465,0
2005-11-16,5.9659,5.9659,5.9122,5.9122,548,0
2005-11-17,5.8433,5.8433,5.8433,5.8433,1231,0
2005-11-18,5.8124,5.8124,5.8124,5.8124,412,0
2005-11-21,5.8124,5.8124,5.7664,5.7664,2465,0
2005-11-22,5.8433,5.8433,5.7052,5.7127,3698,0
2005-11-23,5.6668,5.6973,5.659,5.6973,5066,0
2005-11-25,5.6668,5.7664,5.6668,5.7664,1096,0
2005-11-28,5.6973,5.7895,5.6973,5.7509,8763,0
2005-11-29,5.6973,5.7509,5.6973,5.7127,3698,0
2005-11-30,5.7664,5.8817,5.7664,5.8509,4520,0
2005-12-01,5.7664,5.8817,5.7664,5.7664,2601,0
2005-12-02,5.9122,5.9122,5.7817,5.8433,2052,0
2005-12-05,5.9045,5.9506,5.9045,5.9122,6435,0
2005-12-06,5.9889,6.1344,5.9506,6.0578,7945,0
2005-12-07,6.0273,6.0273,5.9889,6.0273,8763,0
2005-12-09,6.0578,6.0962,5.9889,6.0273,5066,0
2005-12-12,5.9506,6.0962,5.9122,5.9506,8490,0
2005-12-13,6.0273,6.211,6.0273,6.211,10133,0
2005-12-14,6.3568,6.9398,6.1344,6.1344,71753,0
2005-12-15,6.211,6.2802,6.0962,6.1344,22319,0
2005-12-16,6.1344,6.211,5.9045,6.0118,9447,0
2005-12-19,5.9506,5.9506,5.7817,5.7895,13010,0
2005-12-20,5.8817,6.5331,5.8586,6.4105,44364,0
2005-12-21,6.5563,7.231,6.5563,6.7557,129947,0
2005-12-22,6.6483,6.7173,6.5716,6.5716,7530,0
2005-12-23,6.5027,6.7095,6.3568,6.6713,22046,0
2005-12-27,6.5792,6.6483,6.5027,6.6483,10268,0
2005-12-28,6.5716,6.5716,6.4643,6.5256,5887,0
2005-12-29,6.426,6.426,6.426,6.426,4520,0
2005-12-30,6.3874,6.5179,6.3874,6.5179,5341,0
2006-01-03,6.564,6.5716,6.5027,6.5027,6985,0
2006-01-04,6.5179,6.9398,6.5027,6.5027,28071,0
2006-01-05,6.5027,6.978,6.5027,6.7941,32999,0
2006-01-06,6.7557,6.7632,6.7557,6.7557,1644,0
2006-01-09,6.6483,6.7557,6.6483,6.6483,6985,0
2006-01-10,6.7173,6.9398,6.6789,6.8248,10680,0
2006-01-11,6.8631,6.8631,6.8631,6.8631,273,0
2006-01-12,6.9244,6.9321,6.7941,6.9321,1371,0
2006-01-13,6.8248,6.8248,6.6789,6.8248,4520,0
2006-01-17,6.7557,6.7557,6.5792,6.6483,3561,0
2006-01-18,6.6636,6.6713,6.6483,6.6483,821,0
2006-01-19,6.5716,6.7557,6.5716,6.6483,16158,0
2006-01-20,6.7173,6.7173,6.6559,6.6636,3422,0
2006-01-23,6.6789,6.7941,6.6789,6.7557,3835,0
2006-01-24,6.7941,6.8248,6.7173,6.8248,1918,0
2006-01-25,6.8248,6.8248,6.6559,6.7941,1096,0
2006-01-26,6.8631,6.9398,6.8631,6.9321,6024,0
2006-01-27,6.8631,6.9398,6.725,6.8631,4109,0
2006-01-30,6.7557,6.8248,6.7557,6.8248,3561,0
2006-01-31,6.8248,7.1237,6.8248,6.978,8900,0
2006-02-01,7.1544,7.1544,7.1544,7.1544,1506,0
2006-02-02,7.1391,7.1391,6.8631,7.0471,16978,0
2006-02-03,7.0471,7.0471,6.9398,6.9398,2465,0
2006-02-07,7.1621,7.4841,7.1621,7.4074,37795,0
2006-02-08,7.4457,7.5915,7.3001,7.4535,19033,0
2006-02-09,7.5225,7.7756,7.5225,7.7066,16705,0
2006-02-10,7.7066,7.8139,7.5915,7.7066,9859,0
2006-02-13,7.7447,7.9902,7.4841,7.6681,4656,0
2006-02-14,7.5225,7.5915,7.4918,7.5609,2739,0
2006-02-15,7.4841,7.8139,7.4841,7.6681,3150,0
2006-02-16,7.599,7.6681,7.5684,7.5915,1918,0
2006-02-17,7.5915,7.7066,7.5838,7.5838,821,0
2006-02-21,7.6681,7.8139,7.6681,7.6681,1506,0
2006-02-22,7.5915,7.599,7.5915,7.599,1918,0
2006-02-23,7.5609,7.6605,7.4918,7.4918,2465,0
2006-02-24,7.5225,7.599,7.5225,7.599,821,0
2006-02-27,7.5225,7.6374,7.5225,7.5225,3422,0
2006-02-28,7.5915,7.5915,7.5377,7.5915,1644,0
2006-03-01,7.5455,7.5609,7.5455,7.5609,3561,0
2006-03-03,7.4918,7.4918,7.3769,7.3769,4793,0
2006-03-06,7.4457,7.4841,7.3845,7.3845,2190,0
2006-03-07,7.3537,7.4383,7.3154,7.3154,4244,0
2006-03-08,7.3001,8.0362,7.3001,7.8139,95029,0
2006-03-09,7.9979,8.3655,7.7756,7.8523,44912,0
2006-03-10,7.8523,8.1435,7.7447,7.9442,5341,0
2006-03-13,8.0208,8.0362,7.8216,7.9211,5477,0
2006-03-14,7.8523,7.8523,6.7557,7.2695,82158,0
2006-03-15,7.3384,7.3615,6.9858,7.0471,10817,0
2006-03-16,7.0701,7.0701,6.9167,7.0087,19170,0
2006-03-17,6.9398,7.0471,6.7557,6.978,12736,0
2006-03-20,6.9398,7.0087,6.9398,6.9398,4656,0
2006-03-21,6.9398,7.0853,6.9398,7.0853,2052,0
2006-03-22,7.0087,7.1544,7.0087,7.1544,1918,0
2006-03-23,7.0853,7.1162,6.9398,7.1162,3698,0
2006-03-27,7.0471,7.1237,7.0471,7.0471,1231,0
2006-03-28,7.1237,7.2695,7.1237,7.2695,958,0
2006-03-29,7.3769,7.4383,7.3769,7.4383,6024,0
2006-03-30,7.5225,7.5225,7.5225,7.5225,1371,0
2006-03-31,7.5225,7.5684,7.3384,7.5684,6846,0
2006-04-03,7.5684,7.6681,7.5684,7.6067,5066,0
2006-04-04,7.5225,7.6298,7.5225,7.6298,1231,0
2006-04-05,7.6528,7.6605,7.5915,7.5915,1644,0
2006-04-06,7.6528,7.6605,7.4841,7.4841,1918,0
2006-04-07,7.6374,7.6374,7.5609,7.5609,1371,0
2006-04-10,7.5915,7.6452,7.5609,7.599,1506,0
2006-04-11,7.6298,7.6452,7.5609,7.5609,1231,0
2006-04-12,7.5915,7.6298,7.5609,7.5609,9311,0
2006-04-13,7.5915,7.6298,7.5915,7.6298,1781,0
2006-04-17,7.6298,7.6452,7.5225,7.5609,8490,0
2006-04-18,7.6298,8.4728,7.6298,7.8139,165823,0
2006-04-19,7.8752,7.8752,7.7447,7.7986,17800,0
2006-04-20,7.6912,7.7756,7.622,7.6452,5614,0
2006-04-21,7.7066,7.8523,7.7066,7.7756,5614,0
2006-04-24,7.7525,7.8523,7.7525,7.8523,684,0
2006-04-25,7.8446,7.8446,7.7447,7.8139,2874,0
2006-04-26,7.7756,7.8139,7.7756,7.8139,1918,0
2006-04-27,7.7525,7.7525,7.4918,7.6298,9994,0
2006-04-28,7.5609,7.5915,7.3001,7.3769,4109,0
2006-05-01,7.4383,7.7756,7.4383,7.5377,7530,0
2006-05-02,7.5225,7.7447,7.5225,7.5225,9859,0
2006-05-03,7.4995,7.6528,7.4918,7.4995,3013,0
2006-05-04,7.4841,7.5915,7.4841,7.5915,13556,0
2006-05-05,7.5915,7.8139,7.5915,7.8139,13693,0
2006-05-08,7.7756,7.8139,7.6681,7.6681,4109,0
2006-05-09,7.6298,7.9211,7.6298,7.9211,3561,0
2006-05-10,7.9211,7.9211,7.8293,7.8293,5477,0
2006-05-11,7.7525,7.7986,7.7066,7.7986,1506,0
2006-05-12,7.8139,7.8139,7.7219,7.7219,2052,0
2006-05-15,7.6681,7.7447,7.6298,7.6681,5066,0
2006-05-16,7.6681,7.7447,7.6298,7.6298,6573,0
2006-05-17,7.7066,7.7756,7.6681,7.6681,16022,0
2006-05-18,7.6912,7.7066,7.6912,7.6912,684,0
2006-05-19,7.6681,7.7066,7.6144,7.6912,3285,0
2006-05-22,7.6298,7.6681,7.5915,7.6298,1781,0
2006-05-23,7.5609,7.5609,7.3769,7.3769,7669,0
2006-05-24,7.4383,7.4383,7.3384,7.3384,1231,0
2006-05-25,7.4151,7.4457,7.3001,7.4457,7258,0
2006-05-26,7.5071,7.5838,7.5071,7.5838,4656,0
2006-05-30,7.4841,7.5225,7.4151,7.4841,4244,0
2006-05-31,7.5225,7.5225,7.4151,7.4457,958,0
2006-06-01,7.4151,7.5915,7.3001,7.5915,8763,0
2006-06-02,7.6681,7.6759,7.6298,7.6298,1096,0
2006-06-05,7.6681,7.7447,7.6298,7.6298,1644,0
2006-06-06,7.6912,7.8446,7.6912,7.8139,10954,0
2006-06-07,7.7066,7.8293,7.7066,7.7066,6160,0
2006-06-08,7.7447,7.7447,7.4457,7.5225,7945,0
2006-06-09,7.5609,7.5609,7.4841,7.5225,1096,0
2006-06-12,7.5915,7.5915,7.4687,7.4687,3969,0
2006-06-13,7.4457,7.4841,7.4151,7.4841,548,0
2006-06-14,7.4457,7.5225,7.3845,7.4151,4793,0
2006-06-15,7.231,7.2387,7.1237,7.1237,6160,0
2006-06-16,7.1544,7.231,7.1544,7.2157,14513,0
2006-06-19,7.0931,7.231,7.0931,7.2234,684,0
2006-06-20,7.1928,7.2848,7.1928,7.231,821,0
2006-06-21,7.3384,7.3384,7.3001,7.3001,2601,0
2006-06-23,7.3001,7.3384,7.3001,7.3384,273,0
2006-06-26,7.3384,7.3384,7.3001,7.3001,1371,0
2006-06-27,7.3615,7.3615,7.3615,7.3615,273,0
2006-07-05,7.3001,7.5071,7.3001,7.3615,15882,0
2006-07-06,7.3615,7.4305,7.3001,7.3692,5204,0
2006-07-07,7.4305,7.4383,7.3001,7.3461,13556,0
2006-07-10,7.3384,7.3537,7.3001,7.3384,1371,0
2006-07-11,7.3001,7.3001,7.2695,7.2695,1096,0
2006-07-12,7.1928,7.3537,7.1621,7.3537,8490,0
2006-07-13,7.3384,7.3615,7.3001,7.3001,1781,0
2006-07-14,7.2695,7.3537,7.2695,7.3384,5341,0
2006-07-17,7.3001,7.3769,7.3001,7.3384,1096,0
2006-07-18,7.3615,7.4457,7.2772,7.3537,8900,0
2006-07-19,7.3384,7.3615,7.3001,7.3001,3698,0
2006-07-20,7.3384,7.3769,7.3384,7.3692,7669,0
2006-07-21,7.3384,7.3999,7.2387,7.3001,6985,0
2006-07-24,7.2695,7.3384,7.2695,7.3384,5887,0
2006-07-25,7.3769,7.4457,7.3769,7.4457,3150,0
2006-07-26,7.231,7.2848,7.1237,7.2695,8077,0
2006-07-27,7.3384,7.3384,7.3077,7.3384,1096,0
2006-07-28,7.2695,7.3001,7.2695,7.3001,2739,0
2006-07-31,7.2848,7.3692,7.2848,7.3537,3698,0
2006-08-02,7.3001,7.3001,7.3001,7.3001,548,0
2006-08-03,7.2695,7.3307,7.2695,7.2695,3969,0
2006-08-04,7.2695,7.3384,7.2695,7.3001,2465,0
2006-08-07,7.3001,7.3001,7.1697,7.2081,5066,0
2006-08-08,7.2926,7.2926,7.2005,7.2695,2739,0
2006-08-09,7.2695,7.3384,7.2619,7.3384,1506,0
2006-08-10,7.3769,7.3769,7.3769,7.3769,3561,0
2006-08-11,7.4151,7.4457,7.4151,7.4457,2874,0
2006-08-14,7.4841,7.4918,7.4841,7.4918,273,0
2006-08-15,7.4457,7.4841,7.4457,7.4841,1506,0
2006-08-16,7.4841,7.4841,7.4841,7.4841,548,0
2006-08-18,7.5225,7.5532,7.4457,7.5532,2465,0
2006-08-21,7.4841,7.4841,7.4841,7.4841,137,0
2006-08-22,7.4305,7.4995,7.4305,7.4995,2328,0
2006-08-23,7.4841,7.4841,7.4841,7.4841,1231,0
2006-08-28,7.4687,7.4841,7.4687,7.4841,273,0
2006-08-29,7.4687,7.4687,7.4383,7.4383,2601,0
2006-08-30,7.4151,7.4151,7.4151,7.4151,137,0
2006-09-05,7.4151,7.4383,7.3384,7.4151,958,0
2006-09-06,7.3921,7.4151,7.3921,7.4151,2052,0
2006-09-07,7.4457,7.4763,7.4457,7.4687,4383,0
2006-09-08,7.4918,7.4995,7.4763,7.4841,1918,0
2006-09-11,7.4841,7.4841,7.4841,7.4841,273,0
2006-09-12,7.4457,7.4918,7.4457,7.4918,1231,0
2006-09-13,7.4457,7.4995,7.4457,7.4687,2739,0
2006-09-14,7.5071,7.5071,7.5071,7.5071,137,0
2006-09-15,7.4841,7.5225,7.4841,7.5225,273,0
2006-09-18,7.4841,7.4841,7.4457,7.4841,1644,0
2006-09-19,7.4151,7.4228,7.4151,7.4151,2739,0
2006-09-20,7.3999,7.4383,7.3769,7.4383,3013,0
2006-09-21,7.4228,7.4228,7.4151,7.4151,1371,0
2006-09-22,7.4151,7.4151,7.3769,7.3769,1096,0
2006-09-25,7.3384,7.3769,7.3384,7.3769,684,0
2006-09-26,7.4151,7.4151,7.3921,7.4074,3698,0
2006-09-27,7.4305,7.4841,7.4305,7.4841,1918,0
2006-09-28,7.4687,7.4687,7.4687,7.4687,137,0
2006-10-02,7.4763,7.4763,7.4151,7.4383,1644,0
2006-10-03,7.4151,7.461,7.3999,7.3999,548,0
2006-10-04,7.3692,7.4228,7.3692,7.4228,412,0
2006-10-05,7.4074,7.4305,7.4074,7.4074,958,0
2006-10-06,7.4151,7.4151,7.4151,7.4151,273,0
2006-10-09,7.3999,7.4151,7.3845,7.4151,3150,0
2006-10-11,7.3769,7.3769,7.3769,7.3769,137,0
2006-10-12,7.3384,7.3615,7.3384,7.3384,2052,0
2006-10-13,7.3692,7.4305,7.3692,7.4305,2739,0
2006-10-16,7.4151,7.4305,7.4151,7.4305,412,0
2006-10-17,7.4305,7.4305,7.4305,7.4305,821,0
2006-10-18,7.4151,7.4305,7.4151,7.4305,412,0
2006-10-19,7.3921,7.4305,7.3921,7.4305,1918,0
2006-10-20,7.4151,7.4383,7.3999,7.3999,2052,0
2006-10-23,7.3845,7.4305,7.3845,7.4305,2190,0
2006-10-24,7.3769,7.4383,7.3769,7.3769,2052,0
2006-10-25,7.4151,7.4383,7.3921,7.4074,1231,0
2006-10-26,7.4074,7.4074,7.3769,7.4074,1231,0
2006-10-27,7.3769,7.4228,7.3769,7.4228,3150,0
2006-10-30,7.4074,7.4074,7.4074,7.4074,137,0
2006-10-31,7.4457,7.4841,7.4228,7.4305,5066,0
2006-11-01,7.4841,7.4841,7.4457,7.461,3013,0
2006-11-02,7.4763,7.4763,7.4228,7.4228,2052,0
2006-11-03,7.4763,7.4841,7.4151,7.4841,4520,0
2006-11-06,7.4457,7.4918,7.4457,7.4918,3285,0
2006-11-07,7.4457,7.5377,7.4457,7.5377,1644,0
2006-11-08,7.461,7.461,7.461,7.461,684,0
2006-11-09,7.4763,7.5148,7.461,7.5148,821,0
2006-11-10,7.5225,7.5225,7.5225,7.5225,273,0
2006-11-13,7.4918,7.4918,7.3845,7.3845,3013,0
2006-11-14,7.3384,7.3384,7.3001,7.3077,3561,0
2006-11-15,7.3001,7.3077,7.2695,7.2772,4109,0
2006-11-16,7.3001,7.3001,7.2695,7.2772,1781,0
2006-11-20,7.3001,7.3001,7.2926,7.2926,2190,0
2006-11-21,7.2695,7.3384,7.2695,7.3231,3013,0
2006-11-22,7.3231,7.3845,7.3231,7.3845,1096,0
2006-11-27,7.4151,7.4151,7.3769,7.3769,1231,0
2006-11-28,7.4151,7.4151,7.4151,7.4151,137,0
2006-11-29,7.4151,7.4841,7.4151,7.4457,3969,0
2006-11-30,7.4228,7.461,7.4228,7.461,273,0
2006-12-01,7.5071,7.5225,7.4841,7.4841,2190,0
2006-12-04,7.5225,7.5225,7.4457,7.4457,2052,0
2006-12-06,7.4457,7.5303,7.4457,7.5303,7394,0
2006-12-07,7.5303,7.5609,7.5303,7.5377,1231,0
2006-12-08,7.5761,7.6835,7.5761,7.6835,7669,0
2006-12-11,7.6835,7.7066,7.6835,7.6912,548,0
2006-12-12,7.7372,7.7447,7.7142,7.7447,412,0
2006-12-13,7.5838,7.7294,7.5225,7.6681,8217,0
2006-12-14,7.599,7.599,7.5684,7.5684,1231,0
2006-12-15,7.5225,7.6759,7.5225,7.6759,5204,0
2006-12-18,7.7066,7.7447,7.6681,7.7447,4656,0
2006-12-19,7.7909,7.7909,7.7372,7.7756,1781,0
2006-12-20,7.7447,7.7447,7.7142,7.7447,6300,0
2006-12-21,7.8139,7.8523,7.7832,7.8139,3969,0
2006-12-22,7.8446,7.8523,7.8139,7.8523,3150,0
2006-12-26,7.8523,7.9902,7.8523,7.9902,9724,0
2006-12-28,7.9595,8.0208,7.8905,7.9595,4109,0
2006-12-29,7.9211,7.9595,7.9211,7.9595,548,0
2007-01-03,7.9595,8.0055,7.9595,7.9673,1506,0
2007-01-04,7.9979,8.0286,7.9979,8.0286,2465,0
2007-01-05,8.0362,8.2126,7.9979,8.1815,8490,0
2007-01-08,8.2513,8.3278,8.1893,8.2358,8763,0
2007-01-09,8.2513,8.3356,8.228,8.3278,4244,0
2007-01-10,8.2581,8.3278,8.2126,8.2126,8217,0
2007-01-11,8.2513,8.2891,8.2126,8.2891,6846,0
2007-01-12,8.3278,8.3278,8.32,8.32,273,0
2007-01-16,8.32,8.32,8.2435,8.3046,1371,0
2007-01-17,8.3577,8.3813,8.3577,8.3577,548,0
2007-01-18,8.3963,8.4807,8.3813,8.3963,11779,0
2007-01-19,8.4348,8.4348,8.3963,8.4348,1096,0
2007-01-22,8.4728,8.6199,8.4728,8.6199,7258,0
2007-01-23,8.6271,8.6497,8.5273,8.6199,5614,0
2007-01-24,8.581,8.6721,8.5423,8.573,5477,0
2007-01-25,8.727,8.7649,8.6199,8.6199,11228,0
2007-01-26,8.5883,8.6271,8.581,8.6271,684,0
2007-01-29,8.7108,8.7108,8.5423,8.6117,15199,0
2007-01-30,8.6497,8.6577,8.3046,8.3356,24510,0
2007-01-31,8.3577,8.3813,8.0362,8.0438,16431,0
2007-02-01,7.9979,8.0438,7.7447,8.0438,11093,0
2007-02-02,8.0669,8.1738,8.0669,8.1738,2190,0
2007-02-05,8.1435,8.2435,8.1435,8.2435,5887,0
2007-02-06,8.2435,8.2435,8.1435,8.228,8900,0
2007-02-07,8.228,8.3123,8.228,8.2969,32865,0
2007-02-08,8.2969,8.3813,8.2969,8.3733,1371,0
2007-02-09,8.4728,8.4728,8.3963,8.4348,5753,0
2007-02-12,8.4041,8.6641,8.3963,8.6641,18621,0
2007-02-13,8.6577,8.6804,8.6199,8.6271,7945,0
2007-02-14,8.6804,8.7108,8.6577,8.6577,4244,0
2007-02-15,8.6199,8.7649,8.581,8.7649,15063,0
2007-02-16,8.7028,8.7649,8.6804,8.6804,5066,0
2007-02-20,8.7028,8.7649,8.7028,8.7343,3561,0
2007-02-21,8.6883,8.7649,8.6804,8.7649,4656,0
2007-02-22,8.7649,8.7649,8.7649,8.7649,7530,0
2007-02-23,8.7735,8.8039,8.727,8.7649,4109,0
2007-02-26,8.7649,8.7649,8.6963,8.6963,4793,0
2007-02-27,8.6883,8.719,8.5883,8.5883,9176,0
2007-02-28,8.5423,8.6577,8.5423,8.6577,2601,0
2007-03-01,8.581,8.6883,8.581,8.6641,2052,0
2007-03-02,8.6641,8.6721,8.5114,8.5352,13693,0
2007-03-05,8.4728,8.581,8.3963,8.3963,11779,0
2007-03-06,8.5114,8.5114,8.3577,8.3577,5614,0
2007-03-07,8.2969,8.4348,8.2969,8.3892,1506,0
2007-03-08,8.4348,8.4728,8.4348,8.4728,273,0
2007-03-09,8.3577,8.5114,8.3577,8.4807,10268,0
2007-03-12,8.4041,8.5352,8.3963,8.3963,77229,0
2007-03-13,8.4807,8.5649,8.3123,8.3733,15199,0
2007-03-14,8.3046,8.5044,8.2891,8.3892,7120,0
2007-03-15,8.3733,8.4278,8.2513,8.4278,7945,0
2007-03-16,8.4348,8.5044,8.4348,8.4964,3285,0
2007-03-19,8.5423,8.727,8.5423,8.727,6435,0
2007-03-20,8.7488,8.7568,8.6641,8.719,7804,0
2007-03-21,8.6641,8.6641,8.6641,8.6641,137,0
2007-03-22,8.6641,8.7028,8.6577,8.7028,958,0
2007-03-23,8.4886,8.7028,8.4886,8.6199,52991,0
2007-03-26,8.6343,8.6804,8.5955,8.6804,3698,0
2007-03-27,8.6804,8.8039,8.6117,8.6883,27522,0
2007-03-28,8.6577,8.7343,8.6036,8.7343,6573,0
2007-03-29,8.719,8.719,8.6883,8.7108,1781,0
2007-03-30,8.727,8.7406,8.6721,8.7406,3013,0
2007-04-02,8.6577,8.719,8.6577,8.6963,2190,0
2007-04-03,8.727,8.7343,8.6641,8.7343,3150,0
2007-04-04,8.7028,8.7108,8.6199,8.6343,3150,0
2007-04-05,8.719,8.727,8.6497,8.6721,1918,0
2007-04-09,8.6963,8.7568,8.6415,8.7406,8077,0
2007-04-10,8.6883,8.7406,8.6883,8.7406,4109,0
2007-04-11,8.7406,8.7406,8.6271,8.6641,14651,0
2007-04-12,8.5649,8.7649,8.5649,8.6963,28890,0
2007-04-13,8.7028,8.7488,8.6199,8.7406,7258,0
2007-04-16,8.7488,8.7568,8.6641,8.7568,5066,0
2007-04-17,8.7568,8.849,8.6963,8.8261,28071,0
2007-04-18,8.849,9.0859,8.8177,9.0631,47378,0
2007-04-19,9.0178,9.3156,8.9183,9.2634,28343,0
2007-04-20,9.3871,9.601,9.3871,9.455,7258,0
2007-04-23,9.4619,9.4619,9.247,9.455,6300,0
2007-04-24,9.3615,9.524,9.3615,9.4314,4930,0
2007-04-25,9.4944,9.533,9.3871,9.4944,5477,0
2007-04-27,9.4235,9.533,9.4235,9.533,2052,0
2007-04-30,9.562,9.57,9.3871,9.3871,4244,0
2007-05-01,9.3407,9.3407,9.0178,9.0555,8900,0
2007-05-02,8.9488,9.1625,8.6271,8.9488,17663,0
2007-05-03,8.849,8.9876,8.727,8.9183,8217,0
2007-05-04,8.8334,9.303,8.7649,8.9488,10817,0
2007-05-07,8.8721,9.0178,8.8721,9.0178,821,0
2007-05-08,9.0178,9.0943,9.0178,9.0943,8490,0
2007-05-09,9.1625,9.2789,9.1625,9.2017,3150,0
2007-05-10,9.1958,9.2789,9.1237,9.1958,4244,0
2007-05-11,9.1785,9.3088,9.1785,9.3088,1231,0
2007-05-14,9.3233,9.3233,9.2017,9.2017,1918,0
2007-05-15,9.1237,9.1237,8.9488,8.9488,3150,0
2007-05-16,8.911,8.911,8.7649,8.8721,7530,0
2007-05-18,8.9488,9.1625,8.9488,9.1625,3013,0
2007-05-21,9.2402,9.3487,9.1625,9.2017,2465,0
2007-05-22,9.2789,9.3088,9.2789,9.2856,5614,0
2007-05-23,9.3319,9.455,9.3319,9.4481,11228,0
2007-05-24,9.4944,9.847,9.4944,9.57,14927,0
2007-05-25,9.623,9.64,9.3156,9.3156,10817,0
2007-05-29,9.2789,9.3871,9.2017,9.3871,1781,0
2007-05-30,9.455,9.677,9.3871,9.455,3561,0
2007-05-31,9.3871,9.64,9.3871,9.4235,1781,0
2007-06-01,9.4776,9.4944,9.4776,9.4944,958,0
2007-06-04,9.3615,9.4944,9.1237,9.4944,9859,0
2007-06-05,9.455,9.455,9.455,9.455,2052,0
2007-06-06,9.4944,9.4944,9.3871,9.4944,12187,0
2007-06-07,9.5,9.601,9.3487,9.3487,3835,0
2007-06-08,9.2789,9.3088,9.2402,9.3088,2328,0
2007-06-11,9.2789,9.2789,9.0943,9.1237,4793,0
2007-06-12,9.1237,9.1483,9.0178,9.0555,3422,0
2007-06-13,9.1237,9.4235,9.1237,9.3792,3969,0
2007-06-14,9.3792,9.3871,9.2789,9.2789,684,0
2007-06-15,9.2017,9.3871,9.2017,9.3871,1231,0
2007-06-18,9.303,9.3704,9.303,9.3704,1781,0
2007-06-19,9.3704,9.4944,9.3704,9.4944,2190,0
2007-06-20,9.4944,9.4944,9.4944,9.4944,821,0
2007-06-21,9.4393,9.4944,9.4393,9.4944,273,0
2007-06-25,9.3487,9.3487,9.2789,9.2789,1506,0
2007-06-26,9.2017,9.3871,9.2017,9.3871,412,0
2007-06-27,9.3088,9.3871,9.3088,9.3871,1918,0
2007-06-28,9.3088,9.3088,9.3088,9.3088,137,0
2007-06-29,9.3487,9.3871,9.3487,9.3871,2739,0
2007-07-02,9.3871,9.533,9.3487,9.3487,2328,0
2007-07-03,9.3487,9.4235,9.3487,9.4235,4656,0
2007-07-05,9.3487,9.4944,9.3487,9.4944,3561,0
2007-07-06,9.455,9.455,9.455,9.455,1781,0
2007-07-09,9.3487,9.57,9.3487,9.4944,7394,0
2007-07-10,9.4235,9.533,9.3537,9.455,2601,0
2007-07-12,9.533,9.57,9.455,9.4944,5614,0
2007-07-16,9.4235,9.4944,9.4235,9.4944,412,0
2007-07-17,9.4235,9.455,9.3088,9.3088,2190,0
2007-07-18,9.4235,9.455,9.2789,9.3871,1918,0
2007-07-19,9.524,9.931,9.524,9.731,10954,0
2007-07-20,9.931,9.931,9.601,9.822,14379,0
2007-07-23,9.885,10.008,9.601,9.601,52580,0
2007-07-24,9.646,9.892,9.64,9.715,13830,0
2007-07-25,9.554,9.615,9.4865,9.601,18896,0
2007-07-26,9.601,9.715,9.4865,9.64,6985,0
2007-07-27,9.533,9.785,9.533,9.677,4793,0
2007-07-30,9.585,9.585,9.394,9.4009,26343,0
2007-07-31,9.4166,9.4166,9.2402,9.2402,9129,0
2007-08-01,9.1625,9.4314,9.1625,9.3537,2349,0
2007-08-02,9.4314,9.4314,9.3156,9.3156,6261,0
2007-08-03,9.3537,9.3537,9.2402,9.2789,1565,0
2007-08-06,9.3156,9.3537,9.1625,9.2789,2998,0
2007-08-07,9.2789,9.3537,9.0101,9.0252,2998,0
2007-08-08,9.048,9.1568,9.0101,9.1568,2607,0
2007-08-09,9.1568,9.2161,9.0859,9.2161,2478,0
2007-08-10,9.1237,9.1237,8.3577,8.9322,16824,0
2007-08-13,8.8878,8.9793,8.7028,8.7108,2739,0
2007-08-14,8.7108,8.7406,8.7108,8.7406,1305,0
2007-08-15,8.7028,9.2017,8.7028,9.0329,5087,0
2007-08-16,9.048,9.0859,9.048,9.048,3130,0
2007-08-17,9.048,9.2402,9.048,9.0859,7172,0
2007-08-20,9.0101,9.1095,9.0101,9.0101,3913,0
2007-08-21,8.9322,9.2017,8.9322,9.1872,2216,0
2007-08-22,9.1237,9.2789,9.1237,9.2789,10432,0
2007-08-23,9.4166,9.4314,9.2402,9.4314,1565,0
2007-08-24,9.4314,9.623,9.2789,9.4865,3782,0
2007-08-27,9.3704,9.547,9.3704,9.547,1565,0
2007-08-28,9.4314,9.507,9.4314,9.4314,3261,0
2007-08-29,9.507,9.547,9.4698,9.547,389,0
2007-08-30,9.623,9.623,9.585,9.593,784,0
2007-08-31,9.593,9.839,9.507,9.839,3261,0
2007-09-04,9.815,9.899,9.593,9.739,13433,0
2007-09-05,9.739,9.739,9.507,9.585,4434,0
2007-09-06,9.662,9.778,9.662,9.778,389,0
2007-09-07,9.7,9.854,9.585,9.7,1434,0
2007-09-10,9.7,9.7,9.7,9.7,1172,0
2007-09-11,9.815,9.892,9.815,9.815,3652,0
2007-09-12,9.815,9.815,9.815,9.815,784,0
2007-09-13,9.892,9.892,9.892,9.892,262,0
2007-09-14,9.854,9.892,9.854,9.892,784,0
2007-09-17,9.868,9.892,9.585,9.623,4174,0
2007-09-18,9.593,9.662,9.585,9.585,2478,0
2007-09-19,9.585,9.739,9.4698,9.585,1565,0
2007-09-20,9.547,9.623,9.3537,9.623,8738,0
2007-09-21,9.547,9.662,9.507,9.662,1172,0
2007-09-24,9.4078,9.4078,9.1237,9.1237,4565,0
2007-09-25,9.048,9.048,8.6641,8.8039,7434,0
2007-09-26,8.7406,8.779,8.5883,8.5883,36775,0
2007-09-27,8.7406,8.8943,8.5573,8.8943,3519,0
2007-09-28,8.8177,8.9709,8.8177,8.9709,1172,0
2007-10-01,8.9644,9.1237,8.9644,9.0178,1305,0
2007-10-02,9.0859,9.0859,8.9488,8.9488,650,0
2007-10-03,9.1625,9.3233,9.0859,9.2402,16431,0
2007-10-04,9.1625,9.2634,9.0859,9.2402,3519,0
2007-10-05,9.2017,9.2789,9.1698,9.2017,4045,0
2007-10-08,9.1785,9.3156,9.1785,9.3156,4827,0
2007-10-09,9.2017,9.3537,9.2017,9.2017,2216,0
2007-10-10,9.2017,9.394,9.2017,9.394,784,0
2007-10-11,9.3319,9.547,9.3156,9.4698,3913,0
2007-10-12,9.4314,9.662,9.4314,9.623,2087,0
2007-10-15,9.7,9.815,9.7,9.815,1172,0
2007-10-16,9.739,9.739,9.739,9.739,784,0
2007-10-17,9.892,9.892,9.2789,9.507,6389,0
2007-10-18,9.4314,9.577,9.4314,9.577,784,0
2007-10-19,9.4314,9.585,9.4314,9.585,1696,0
2007-10-22,9.4698,9.585,9.4698,9.585,912,0
2007-10-23,9.585,9.585,9.2789,9.394,4302,0
2007-10-24,9.3871,9.3871,9.2402,9.2789,1042,0
2007-10-25,9.3537,9.394,9.3537,9.394,912,0
2007-10-26,9.394,9.394,9.394,9.394,262,0
2007-10-29,9.3537,9.3537,9.3537,9.3537,389,0
2007-10-30,9.2943,9.7,9.1237,9.1625,8607,0
2007-10-31,9.1568,9.4865,8.8943,9.3537,12780,0
2007-11-01,9.3537,9.3537,9.3156,9.3537,521,0
2007-11-02,9.3156,9.3156,9.2789,9.2789,521,0
2007-11-05,9.2017,9.2017,9.0252,9.0252,1696,0
2007-11-06,9.0252,9.0859,9.0101,9.0101,912,0
2007-11-07,9.0101,9.0178,8.5493,8.5573,18909,0
2007-11-08,8.5493,8.6271,8.5493,8.5649,1305,0
2007-11-09,8.6199,8.6641,8.3963,8.6641,1956,0
2007-11-12,8.7568,8.9322,8.7568,8.8556,1042,0
2007-11-13,8.8177,8.8177,8.0592,8.4348,18519,0
2007-11-14,8.2814,8.5114,8.0514,8.32,23342,0
2007-11-15,8.32,8.32,7.8216,7.8216,6522,0
2007-11-16,7.8216,8.2126,7.7447,8.0055,4565,0
2007-11-19,7.8905,7.9749,7.8599,7.8599,4880,0
2007-11-20,7.7832,7.9749,7.7832,7.9749,4565,0
2007-11-21,7.9595,8.2435,7.8982,8.09,4827,0
2007-11-23,8.2048,8.32,8.1282,8.32,912,0
2007-11-26,8.2358,8.2814,8.2048,8.2048,919,0
2007-11-27,8.1664,8.2048,8.1664,8.2048,3782,0
2007-11-28,8.2048,8.3963,8.2048,8.2814,4174,0
2007-11-29,8.2814,8.32,8.2048,8.2048,6522,0
2007-11-30,8.1664,8.32,8.0976,8.32,3130,0
2007-12-03,8.2048,8.3577,8.2048,8.3577,2349,0
2007-12-04,8.32,8.5883,8.2891,8.5883,6650,0
2007-12-05,8.5493,8.9709,8.5114,8.9562,6261,0
2007-12-06,9.0101,9.2402,9.0101,9.2017,2868,0
2007-12-07,8.8556,9.2017,8.8556,9.2017,2440,0
2007-12-10,9.1625,9.2017,9.1625,9.2017,521,0
2007-12-11,9.1237,9.2017,9.1237,9.1398,1434,0
2007-12-12,9.2557,9.2634,9.1237,9.2017,16172,0
2007-12-13,9.048,9.048,8.32,8.779,9522,0
2007-12-14,8.7406,8.8177,8.7406,8.8177,912,0
2007-12-17,8.779,8.8943,8.7406,8.7406,21517,0
2007-12-18,8.0669,8.8177,8.0669,8.6271,4695,0
2007-12-19,8.3655,8.6963,8.3655,8.6641,5216,0
2007-12-21,8.7028,8.8556,8.7028,8.7568,1956,0
2007-12-24,8.6641,8.6641,8.6641,8.6641,128,0
2007-12-26,8.6271,8.6271,8.3123,8.4728,10042,0
2007-12-28,8.4577,8.4577,8.4348,8.4348,650,0
2007-12-31,8.4348,8.5044,8.4348,8.5044,2216,0
2008-01-02,8.5649,8.8943,8.4428,8.779,8689,0
2008-01-03,8.8943,9.0859,8.6271,9.048,20084,0
2008-01-04,8.9709,9.1095,8.6641,8.6641,6389,0
2008-01-07,9.0859,9.0859,8.6271,8.6641,3782,0
2008-01-08,8.6641,8.8177,8.4728,8.4728,4957,0
2008-01-09,8.5352,8.5883,8.4728,8.5883,1565,0
2008-01-10,8.5493,8.6641,8.4348,8.4348,25689,0
2008-01-11,8.3278,8.5114,8.1738,8.32,10954,0
2008-01-14,8.3577,8.3577,8.0131,8.1664,9993,0
2008-01-15,8.1738,8.2435,8.0208,8.2435,6650,0
2008-01-16,8.2048,8.2435,8.1664,8.2048,4565,0
2008-01-17,8.2969,8.3963,8.2048,8.3577,5216,0
2008-01-18,8.4348,8.5883,8.4348,8.5883,1696,0
2008-01-22,8.4348,8.4348,8.09,8.4122,9258,0
2008-01-23,8.3577,8.5493,8.32,8.5493,4302,0
2008-01-24,8.4348,8.5493,8.32,8.5493,2998,0
2008-01-25,8.5114,8.8721,8.5114,8.8721,1434,0
2008-01-28,8.8721,8.8721,8.3963,8.6199,18124,0
2008-01-29,8.4807,8.6271,8.4348,8.6271,3389,0
2008-01-30,8.6641,8.6641,8.3577,8.4348,1956,0
2008-01-31,8.32,8.3963,8.32,8.32,8217,0
2008-02-01,8.32,8.32,8.2048,8.2048,4492,0
2008-02-05,8.2814,8.32,8.2048,8.32,1434,0
2008-02-06,8.3892,8.3892,8.266,8.3356,20345,0
2008-02-07,8.3963,8.4122,8.2435,8.3892,5999,0
2008-02-08,8.3963,8.5883,8.32,8.5883,8997,0
2008-02-11,8.6641,8.6641,8.6641,8.6641,1042,0
2008-02-12,8.6641,8.8556,8.6199,8.8177,11347,0
2008-02-13,8.9322,9.0101,8.8943,9.0101,1696,0
2008-02-14,8.9322,9.0101,8.5423,8.7872,3782,0
2008-02-15,8.2048,8.9793,8.2048,8.9793,2216,0
2008-02-19,8.8943,9.0101,8.0592,8.3356,11736,0
2008-02-20,8.3433,8.7406,8.3433,8.7406,4565,0
2008-02-21,8.719,9.048,8.6641,9.048,4827,0
2008-02-22,9.0859,9.1095,9.0801,9.0801,1305,0
2008-02-25,9.0801,9.2017,8.6721,9.0178,19953,0
2008-02-26,8.8943,9.0801,8.8943,9.0555,650,0
2008-02-27,9.0859,9.1237,8.9183,8.9183,3782,0
2008-02-28,8.8943,8.9709,8.8114,8.9709,16431,0
2008-02-29,8.9322,8.9709,8.9322,8.9709,650,0
2008-03-03,8.8177,8.9709,8.6883,8.9709,18909,0
2008-03-04,8.9709,9.3615,8.9709,9.2017,15127,0
2008-03-05,9.455,9.455,8.8556,9.394,19827,0
2008-03-06,9.4314,9.5,9.2789,9.5,3130,0
2008-03-07,9.3537,9.394,9.118,9.2017,2868,0
2008-03-10,8.9949,9.2017,8.9322,9.2017,8217,0
2008-03-11,9.1958,9.4944,9.0801,9.4944,2349,0
2008-03-12,9.2017,9.3156,8.3511,8.7735,29082,0
2008-03-13,8.8638,8.9709,8.7406,8.9709,1042,0
2008-03-14,8.8177,8.9709,8.7028,8.9709,8868,0
2008-03-17,9.0414,9.1237,8.6641,8.6641,36255,0
2008-03-18,8.5493,8.8177,8.5493,8.727,1042,0
2008-03-19,8.719,8.719,8.3577,8.5493,6522,0
2008-03-20,8.4728,8.779,8.4348,8.779,1042,0
2008-03-24,8.7028,8.7028,8.4428,8.5273,1565,0
2008-03-25,8.5193,8.8556,8.5193,8.8556,2216,0
2008-03-26,8.6641,9.2789,8.5493,9.1958,15389,0
2008-03-27,9.2017,9.2017,8.8943,9.0101,5298,0
2008-03-28,9.1237,9.1237,8.8943,9.0101,1696,0
2008-03-31,8.9183,9.1625,8.9183,9.1625,521,0
2008-04-01,9.0631,9.2402,9.0631,9.2402,389,0
2008-04-02,9.2402,9.2402,9.2402,9.2402,128,0
2008-04-03,9.1625,9.1625,8.0131,8.1282,14476,0
2008-04-04,8.4348,8.4348,8.2814,8.3813,784,0
2008-04-07,8.2126,8.4348,8.2126,8.4348,979,0
2008-04-08,8.4348,8.4348,8.266,8.266,3130,0
2008-04-09,8.3963,8.3963,8.3963,8.3963,262,0
2008-04-10,8.4348,8.4348,8.2435,8.4348,2087,0
2008-04-11,8.3963,8.4348,8.3655,8.4348,1565,0
2008-04-14,8.4348,8.5493,8.4348,8.4348,389,0
2008-04-15,8.3963,8.4348,8.3963,8.4348,784,0
2008-04-16,8.4348,9.778,8.0055,8.5883,33744,0
2008-04-17,8.4728,8.7028,8.4728,8.7028,784,0
2008-04-18,8.8177,8.8177,8.8177,8.8177,389,0
2008-04-21,8.7956,8.9322,8.7956,8.9322,650,0
2008-04-22,8.9322,8.9322,8.911,8.9322,2216,0
2008-04-23,8.8943,8.8943,8.2814,8.6271,3913,0
2008-04-24,8.3892,8.7028,8.3892,8.7028,1312,0
2008-04-25,8.779,8.779,8.6577,8.6577,912,0
2008-04-29,8.5114,8.8177,8.5114,8.8177,571,0
2008-04-30,8.7028,9.0859,8.7028,9.0859,1565,0
2008-05-01,8.9322,9.1625,8.8943,9.0101,3652,0
2008-05-02,8.8039,9.0101,8.8039,9.0101,1312,0
2008-05-05,8.9322,8.9709,8.5883,8.6271,1826,0
2008-05-06,8.6641,8.779,8.4428,8.4428,2216,0
2008-05-07,8.4577,8.7028,8.4348,8.5955,2087,0
2008-05-08,8.5114,8.5883,8.4348,8.5883,1042,0
2008-05-09,8.7028,8.8177,8.7028,8.719,1826,0
2008-05-12,8.5883,8.7568,8.4348,8.6641,2809,0
2008-05-13,8.6641,8.6641,8.5573,8.5573,389,0
2008-05-14,8.4728,8.6641,8.4728,8.6497,2532,0
2008-05-15,8.4728,8.5352,8.4728,8.5352,912,0
2008-05-16,8.5352,8.5352,8.4348,8.4348,3065,0
2008-05-19,8.5114,8.5114,8.3577,8.3577,3130,0
2008-05-20,8.3577,8.3577,8.2435,8.2435,4695,0
2008-05-21,8.2513,8.3963,8.0592,8.2435,8229,0
2008-05-22,8.6271,8.6271,8.1664,8.1664,14422,0
2008-05-23,8.2969,8.4348,8.2969,8.3577,1565,0
2008-05-27,8.6036,8.6036,8.2435,8.2814,3511,0
2008-05-28,8.4278,8.5955,8.3963,8.5955,1434,0
2008-05-29,8.5883,8.8114,8.4348,8.6271,5862,0
2008-05-30,8.8114,8.8114,8.5423,8.7028,3261,0
2008-06-02,8.6271,8.6271,8.2513,8.2814,6803,0
2008-06-03,8.2435,8.3963,8.2435,8.2814,7865,0
2008-06-04,8.1738,8.5883,8.1738,8.5114,2739,0
2008-06-05,8.7956,8.8114,8.6117,8.7028,4569,0
2008-06-06,8.5493,8.5493,8.0669,8.42,5060,0
2008-06-09,8.266,8.2737,7.6912,7.9365,7368,0
2008-06-10,8.0055,8.0362,7.9519,7.9749,2102,0
2008-06-11,7.8599,8.6271,7.6067,8.6271,4434,0
2008-06-12,8.7406,8.8114,8.6641,8.8114,1468,0
2008-06-13,8.8114,8.8114,8.779,8.8114,2478,0
2008-06-16,8.7406,8.8177,8.5955,8.8177,2478,0
2008-06-17,8.7568,8.8177,8.7568,8.8177,586,0
2008-06-18,8.7108,9.0101,8.7108,8.9257,2251,0
2008-06-19,9.0101,9.0101,9.0101,9.0101,521,0
2008-06-20,8.7872,9.0101,8.6271,8.779,2620,0
2008-06-23,8.9322,9.0101,8.719,8.719,2574,0
2008-06-24,8.6343,9.0101,8.6036,9.0101,2868,0
2008-06-25,9.0101,9.0101,8.8556,9.0101,971,0
2008-06-26,8.8943,8.8943,8.6271,8.7406,1696,0
2008-06-27,8.8177,8.8177,8.4348,8.5883,1042,0
2008-06-30,8.7406,8.8177,8.7406,8.8177,389,0
2008-07-01,8.8177,8.8177,8.5883,8.5883,573,0
2008-07-02,8.8177,8.8177,8.5883,8.5883,784,0
2008-07-03,8.5114,8.7406,8.2435,8.5493,3845,0
2008-07-07,8.3963,8.7028,8.3963,8.6641,644,0
2008-07-08,8.6577,8.6577,8.6271,8.6271,521,0
2008-07-11,8.4348,8.5883,8.2814,8.4577,2607,0
2008-07-14,8.4348,8.4348,8.4348,8.4348,262,0
2008-07-15,8.32,8.5493,8.1282,8.1282,3103,0
2008-07-16,8.0514,8.4348,8.0514,8.4278,3274,0
2008-07-17,8.3577,8.6641,8.2126,8.581,1363,0
2008-07-18,8.5493,8.573,8.4348,8.573,629,0
2008-07-22,8.5883,8.5883,8.4348,8.5883,521,0
2008-07-23,8.6271,8.7028,8.6271,8.7028,847,0
2008-07-24,8.6641,8.8177,8.6497,8.8177,912,0
2008-07-25,8.6641,8.8177,8.6117,8.7406,1826,0
2008-07-28,8.6271,8.6271,8.6271,8.6271,521,0
2008-07-29,8.5114,8.5114,7.7066,8.2814,8360,0
2008-07-30,8.1282,8.3963,8.0592,8.3963,667,0
2008-07-31,8.3046,8.4728,8.2814,8.4577,2415,0
2008-08-01,8.32,8.32,8.1664,8.32,912,0
2008-08-04,8.4728,8.4728,8.2814,8.2814,1172,0
2008-08-05,8.3577,8.3577,8.1282,8.1282,1696,0
2008-08-06,8.3356,8.3356,8.32,8.3356,965,0
2008-08-08,8.1664,8.2581,8.1664,8.2435,1588,0
2008-08-11,8.1282,8.32,8.0669,8.1282,2216,0
2008-08-12,8.32,8.32,8.1282,8.2814,4522,0
2008-08-13,8.2435,8.32,8.2435,8.32,389,0
2008-08-14,8.32,8.32,8.1282,8.32,597,0
2008-08-15,8.2891,8.7028,8.2891,8.7028,5392,0
2008-08-18,8.5114,8.5493,8.3577,8.3577,1460,0
2008-08-19,8.1128,8.5193,8.1128,8.5114,1839,0
2008-08-20,8.3655,8.3655,8.1282,8.1282,7287,0
2008-08-21,8.1282,8.1738,8.1282,8.1738,4045,0
2008-08-22,8.1282,8.1282,7.6298,8.1128,5892,0
2008-08-26,8.1664,8.2358,8.1282,8.2048,1427,0
2008-08-27,8.1282,8.1282,8.1282,8.1282,128,0
2008-08-28,8.1282,8.1282,8.1282,8.1282,389,0
2008-08-29,8.1282,8.1282,8.0514,8.0514,650,0
2008-09-02,8.0438,8.0514,7.9902,7.9979,5228,0
2008-09-03,7.9749,7.9979,7.7447,7.7447,12996,0
2008-09-04,7.7756,7.7756,7.5915,7.6298,4869,0
2008-09-05,7.7447,7.8982,7.6298,7.6374,13627,0
2008-09-08,7.6298,7.6374,7.5532,7.6298,2847,0
2008-09-09,7.6759,7.6759,7.622,7.6298,5427,0
2008-09-10,7.8446,8.4348,7.8446,8.0514,389,0
2008-09-11,7.8599,8.0362,7.2848,7.2848,5026,0
2008-09-12,7.2772,8.4348,7.2772,8.4348,3729,0
2008-09-16,8.32,8.3511,8.32,8.3511,784,0
2008-09-17,7.7066,8.42,7.6989,7.8905,2728,0
2008-09-19,8.0514,8.0514,8.0514,8.0514,1305,0
2008-09-22,7.4074,7.4074,7.3999,7.3999,1305,0
2008-09-23,7.2081,7.3999,6.8248,7.3999,7242,0
2008-09-24,7.2005,7.5148,7.2005,7.5148,5339,0
2008-09-26,7.5071,7.8216,7.5071,7.8216,1358,0
2008-09-29,7.5532,7.5532,7.5225,7.5225,560,0
2008-09-30,7.6605,8.6641,7.5148,8.6641,3023,0
2008-10-01,8.581,8.581,7.2081,8.0438,521,0
2008-10-02,7.8599,7.8599,7.7832,7.7832,2333,0
2008-10-03,7.7447,7.7525,7.2848,7.7372,2998,0
2008-10-06,7.7602,7.7602,6.9014,7.2081,9413,0
2008-10-07,6.9014,7.6759,6.8631,6.9014,9195,0
2008-10-08,6.8248,7.2848,6.8248,7.2848,1243,0
2008-10-09,6.9858,6.9858,6.9858,6.9858,789,0
2008-10-10,6.9014,6.9014,6.817,6.817,1051,0
2008-10-13,6.5484,6.748,6.5484,6.748,3145,0
2008-10-14,6.748,7.2848,5.7509,6.8936,6826,0
2008-10-15,7.2848,7.6452,6.4413,6.4413,4101,0
2008-10-16,7.1085,7.1085,6.2571,6.2571,650,0
2008-10-17,6.3339,6.3646,6.3339,6.3646,128,0
2008-10-20,6.7864,6.7864,6.7864,6.7864,262,0
2008-10-22,6.7864,6.7864,6.7864,6.7864,389,0
2008-10-24,6.5946,7.3001,6.5946,7.3001,262,0
2008-10-27,6.8248,7.6681,6.211,6.211,4386,0
2008-10-28,6.5868,7.2848,6.4028,7.2848,1565,0
2008-10-29,6.4105,6.9089,6.4105,6.9089,650,0
2008-10-30,7.0164,7.4763,6.8936,7.4763,5985,0
2008-10-31,7.6681,7.6681,7.4763,7.6605,1956,0
2008-11-03,7.8599,7.8599,7.8599,7.8599,262,0
2008-11-04,7.6681,7.7525,7.6681,7.6681,1172,0
2008-11-05,7.4841,7.8599,7.4763,7.7756,564,0
2008-11-06,7.3999,7.4687,7.2848,7.4687,650,0
2008-11-07,7.6681,7.7447,7.1391,7.7447,3143,0
2008-11-10,7.5684,7.8599,7.1391,7.8599,1969,0
2008-11-12,7.0931,7.6374,6.9089,7.6374,521,0
2008-11-13,7.6681,7.6681,6.3263,6.9014,4188,0
2008-11-14,6.7095,7.2081,6.5256,6.5256,849,0
2008-11-17,6.6713,6.9014,6.6023,6.6713,2478,0
2008-11-18,6.5179,6.886,5.897,6.5946,2992,0
2008-11-19,6.2802,6.449,6.1344,6.449,827,0
2008-11-20,6.1344,6.3263,5.5978,6.3263,5764,0
2008-11-21,6.1421,6.5179,6.1421,6.5179,2175,0
2008-11-24,6.7095,6.978,5.8047,5.8355,6971,0
2008-11-25,6.2571,6.2571,5.9889,6.1344,389,0
2008-11-26,5.7509,6.8706,5.7509,6.8631,7108,0
2008-11-28,6.9014,6.9014,6.8936,6.8936,650,0
2008-12-01,6.9014,6.9014,6.5179,6.6636,2021,0
2008-12-02,6.211,6.6636,6.211,6.6636,2726,0
2008-12-03,6.8936,6.8936,6.748,6.748,1696,0
2008-12-04,6.9014,6.9014,6.9014,6.9014,262,0
2008-12-05,6.9014,7.0931,6.6713,7.0931,2122,0
2008-12-08,7.2848,7.8599,6.9321,7.8599,860,0
2008-12-09,6.9167,7.6605,6.9089,7.1008,1934,0
2008-12-10,7.8293,7.8293,7.461,7.4687,2349,0
2008-12-11,7.7525,7.7525,7.5915,7.5915,912,0
2008-12-15,7.8523,7.8523,7.1928,7.1928,526,0
2008-12-16,7.0624,7.0624,6.7173,7.0548,1826,0
2008-12-17,7.8599,8.0592,7.6681,7.9749,10722,0
2008-12-18,8.3892,9.4235,7.9365,7.9365,3389,0
2008-12-19,8.4728,9.3156,7.9519,8.228,6206,0
2008-12-22,8.5883,8.6199,7.7832,7.9749,9608,0
2008-12-23,7.6605,8.0514,7.5915,8.0514,4562,0
2008-12-24,8.3892,8.7406,7.7372,8.0362,5989,0
2008-12-26,8.4348,8.9949,7.8293,8.9949,8486,0
2008-12-29,8.9709,9.2017,8.2891,8.779,10409,0
2008-12-30,8.5114,8.779,8.0592,8.779,8562,0
2008-12-31,8.8177,9.2017,8.8114,9.1872,8160,0
2009-01-02,9.2017,9.394,9.0178,9.2017,5838,0
2009-01-05,9.3792,9.54,8.6497,8.8556,4086,0
2009-01-06,9.0178,9.0859,9.0101,9.0859,2044,0
2009-01-07,8.573,9.3088,8.5493,9.3088,4077,0
2009-01-08,9.0101,9.969,8.849,9.969,14166,0
2009-01-09,9.969,10.167,9.4314,10.16,4707,0
2009-01-12,10.16,10.353,10.153,10.353,2135,0
2009-01-13,10.353,10.353,9.2017,10.107,3633,0
2009-01-14,10.26,10.26,9.4009,10.046,2941,0
2009-01-15,10.022,10.046,9.969,10.046,2087,0
2009-01-16,10.315,10.353,10.031,10.277,1274,0
2009-01-20,10.521,10.544,9.969,9.969,7778,0
2009-01-21,9.593,9.969,9.4393,9.662,11832,0
2009-01-22,9.2335,9.754,9.2335,9.585,3378,0
2009-01-23,9.969,9.969,9.731,9.731,1828,0
2009-01-26,9.962,9.969,9.662,9.807,7293,0
2009-01-27,9.969,9.969,9.577,9.799,6347,0
2009-01-28,9.785,9.785,9.547,9.662,4383,0
2009-01-29,9.524,9.524,9.524,9.524,262,0
2009-01-30,9.655,9.655,9.515,9.515,1868,0
2009-02-02,9.3792,9.684,9.2789,9.677,2390,0
2009-02-03,9.533,10.076,9.3792,10.076,6343,0
2009-02-04,9.707,10.022,9.669,9.746,1708,0
2009-02-05,9.746,9.746,9.585,9.593,7091,0
2009-02-06,9.669,9.815,9.585,9.585,1628,0
2009-02-09,9.876,10,9.631,9.631,3247,0
2009-02-10,9.876,10.076,9.585,9.585,6648,0
2009-02-11,9.954,9.954,9.945,9.954,1081,0
2009-02-12,9.64,10.038,9.554,10.038,766,0
2009-02-13,9.533,9.945,9.507,9.945,2741,0
2009-02-17,9.615,9.615,9.4776,9.585,1900,0
2009-02-18,9.615,9.615,9.2249,9.4865,3782,0
2009-02-19,9.4776,9.593,8.5193,9.5,5591,0
2009-02-20,9.5,9.5,8.8638,9.4865,3458,0
2009-02-23,9.5,9.5,8.9322,8.9322,650,0
2009-02-25,9.1095,9.1095,9.0178,9.0178,735,0
2009-02-26,8.4886,9.2017,8.4728,9.2017,5710,0
2009-02-27,8.9026,9.854,8.9026,9.577,2200,0
2009-03-02,8.8638,9.54,8.5493,9.4078,6730,0
2009-03-03,9.1237,9.2017,8.5955,9.2017,2429,0
2009-03-04,9.2017,9.2017,8.6343,9.1625,3455,0
2009-03-05,9.1625,9.1625,8.6804,8.6804,1405,0
2009-03-06,8.6271,8.7735,8.6036,8.6641,2107,0
2009-03-09,8.5493,8.7735,8.5493,8.7735,3542,0
2009-03-10,8.6199,9.1095,8.6199,9.1095,1305,0
2009-03-11,8.5573,9.1872,8.5573,9.1237,2087,0
2009-03-12,8.8177,9.2402,8.8177,9.0943,4563,0
2009-03-13,9.2335,9.4619,8.8177,9.4619,4154,0
2009-03-16,9.4619,9.585,8.8177,9.585,2225,0
2009-03-17,9.54,9.54,8.9026,9.54,1119,0
2009-03-18,9.57,10.499,9.57,10.307,33279,0
2009-03-19,10.038,10.429,9.899,10.268,3062,0
2009-03-20,9.815,10.383,9.815,10.277,4999,0
2009-03-23,10.49,10.49,9.593,10.315,12009,0
2009-03-24,10.392,10.392,9.778,9.969,3782,0
2009-03-25,10.268,10.268,9.662,10.243,835,0
2009-03-26,9.585,10.298,9.585,10.298,4782,0
2009-03-27,9.761,10.221,9.662,10.2,2261,0
2009-03-30,10.214,10.214,9.585,10.091,2726,0
2009-03-31,9.646,10.085,9.646,10.085,521,0
2009-04-01,9.969,10.307,9.662,10.008,10087,0
2009-04-02,10.307,10.307,9.707,10.2,4380,0
2009-04-03,9.892,10.214,9.785,10.2,3868,0
2009-04-06,10.277,10.277,9.585,9.585,3763,0
2009-04-07,9.547,9.577,9.547,9.577,1305,0
2009-04-08,9.739,10.123,9.739,9.754,2087,0
2009-04-09,9.754,10.252,9.64,10.046,6116,0
2009-04-13,10.046,10.046,9.662,9.969,9544,0
2009-04-14,9.931,10.315,9.7,10.008,18668,0
2009-04-15,10.206,10.238,9.854,9.854,3874,0
2009-04-16,10.277,10.277,9.754,10.2,2349,0
2009-04-17,10.277,12.039,10.183,11.234,35956,0
2009-04-20,11.387,11.387,10.606,11.081,14476,0
2009-04-21,10.751,11.41,10.735,10.873,6597,0
2009-04-22,10.889,11.295,10.635,10.851,19042,0
2009-04-23,10.467,10.966,9.669,10.474,11581,0
2009-04-24,10.62,10.966,10.62,10.897,6142,0
2009-04-27,10.635,10.889,10.635,10.835,1967,0
2009-04-28,10.735,10.835,10.706,10.835,1650,0
2009-04-29,10.813,10.813,10.69,10.698,784,0
2009-04-30,10.819,10.835,10.321,10.62,5675,0
2009-05-01,10.827,11.465,10.053,10.298,19888,0
2009-05-04,10.29,11.088,10.281,10.735,9233,0
2009-05-05,10.735,10.873,10.727,10.873,3155,0
2009-05-06,11.15,11.502,10.735,11.065,25998,0
2009-05-07,11.119,11.21,10.551,10.966,9658,0
2009-05-08,10.881,11.304,10.827,11.005,4474,0
2009-05-11,11.005,11.005,9.4619,10.735,21369,0
2009-05-12,10.422,10.422,8.8177,10.345,31216,0
2009-05-13,9.983,9.983,8.8418,9.0859,9763,0
2009-05-14,9.2017,9.868,8.6721,9.2017,8702,0
2009-05-15,9.2161,9.693,8.6271,9.1237,10399,0
2009-05-18,9.2017,9.455,8.7028,9.455,17263,0
2009-05-19,9.394,9.731,9.0801,9.608,5250,0
2009-05-20,9.892,9.983,9.64,9.931,14727,0
2009-05-21,9.807,10.191,9.807,10.191,1441,0
2009-05-22,10.353,10.353,10.345,10.345,521,0
2009-05-26,10.145,10.69,10.145,10.359,4473,0
2009-05-27,10.652,10.805,10.614,10.805,6145,0
2009-05-28,10.422,10.813,10.422,10.727,14910,0
2009-05-29,10.727,10.905,10.627,10.905,2047,0
2009-06-01,10.813,10.813,10.366,10.743,5790,0
2009-06-02,10.551,10.735,10.206,10.666,3985,0
2009-06-03,9.983,10.544,9.983,10.153,2216,0
2009-06-04,10.175,10.905,10.167,10.905,6411,0
2009-06-05,11.112,11.112,10.353,10.735,4458,0
2009-06-08,10.735,10.735,10.544,10.735,2935,0
2009-06-09,10.905,10.905,10.183,10.659,9646,0
2009-06-10,10.221,10.72,10.221,10.712,549,0
2009-06-11,10.383,10.735,10.383,10.659,5813,0
2009-06-12,10.727,10.735,10.727,10.735,521,0
2009-06-15,10.107,10.727,9.991,10.62,2779,0
2009-06-16,10.659,10.727,10.123,10.62,8746,0
2009-06-17,11.15,12.039,10.735,10.889,63463,0
2009-06-18,10.798,11.379,10.436,10.927,14937,0
2009-06-19,11.165,11.357,10.068,10.789,4945,0
2009-06-22,9.815,10.996,9.593,9.975,5036,0
2009-06-23,9.785,10.627,9.507,9.507,2739,0
2009-06-24,10.436,10.436,9.2017,9.2075,6910,0
2009-06-25,10.559,10.559,9.455,9.975,6977,0
2009-06-26,10.375,10.375,9.854,9.962,2282,0
2009-06-29,10.114,10.866,10.114,10.851,10268,0
2009-06-30,10.918,10.996,10.735,10.905,9081,0
2009-07-01,10.905,10.905,10.123,10.897,2256,0
2009-07-02,10.889,10.889,10.889,10.889,262,0
2009-07-06,11.005,11.034,10.544,10.927,5678,0
2009-07-07,11.043,11.043,10.375,10.544,1826,0
2009-07-08,10.842,10.881,10.575,10.735,3868,0
2009-07-09,10.644,10.735,10.644,10.735,2607,0
2009-07-10,10.835,10.835,10.735,10.735,1241,0
2009-07-13,10.827,10.835,10.62,10.735,4174,0
2009-07-14,10.813,10.835,10.706,10.735,1956,0
2009-07-15,10.935,10.935,10.452,10.659,5572,0
2009-07-16,10.881,10.958,10.881,10.95,1305,0
2009-07-17,11.012,11.695,11.012,11.35,7336,0
2009-07-20,11.311,11.426,10.766,11.226,5657,0
2009-07-21,11.426,11.426,10.735,11.005,5561,0
2009-07-22,11.188,11.426,11.005,11.272,6892,0
2009-07-23,11.034,11.465,10.544,10.889,42915,0
2009-07-24,11.25,11.25,10.392,11.081,7092,0
2009-07-27,11.141,11.657,11.051,11.657,16250,0
2009-07-28,11.579,11.648,11.426,11.579,5780,0
2009-07-29,11.586,11.586,10.659,11.495,3108,0
2009-07-30,11.502,11.502,11.426,11.495,5926,0
2009-07-31,11.502,11.657,11.495,11.64,1761,0
2009-08-03,11.695,11.885,11.663,11.802,14272,0
2009-08-04,11.809,12.253,11.809,12.253,15990,0
2009-08-05,12.27,12.284,12.124,12.261,14636,0
2009-08-06,12.261,12.261,12.253,12.261,2087,0
2009-08-07,12.27,12.462,11.909,12.462,5870,0
2009-08-10,12.462,12.462,11.878,12.216,5840,0
2009-08-11,12.423,12.499,12.33,12.499,5423,0
2009-08-12,12.636,12.998,12.614,12.998,14278,0
2009-08-13,13.036,13.036,12.636,12.636,9337,0
2009-08-14,12.437,12.544,12.384,12.536,6207,0
2009-08-17,12.536,12.536,11.848,11.848,3720,0
2009-08-18,12.231,12.231,11.64,12.192,6153,0
2009-08-19,12,12.453,12,12.453,3357,0
2009-08-20,12.162,12.346,12.039,12.039,2601,0
2009-08-21,12.27,12.27,12.085,12.27,2549,0
2009-08-24,12.101,12.124,12.101,12.116,3023,0
2009-08-25,12.116,12.261,12.116,12.132,1435,0
2009-08-26,12.046,12.046,11.909,12.039,9584,0
2009-08-27,11.893,13.036,11.893,13.036,29267,0
2009-08-28,13.036,13.036,12.736,13.036,2662,0
2009-08-31,13.036,13.036,12.883,12.913,5630,0
2009-09-01,13.036,13.036,12.536,12.536,10774,0
2009-09-02,12.682,13.021,12.577,13.013,1584,0
2009-09-03,13.036,13.036,12.736,12.961,5840,0
2009-09-04,13.021,13.021,12.852,12.883,2698,0
2009-09-08,12.961,13.021,12.361,12.577,7331,0
2009-09-09,12.553,12.961,12.553,12.883,4737,0
2009-09-10,12.86,12.961,12.729,12.961,4812,0
2009-09-11,12.883,12.952,12.653,12.844,5738,0
2009-09-14,12.921,12.961,12.836,12.844,1265,0
2009-09-15,12.935,12.961,12.423,12.653,7483,0
2009-09-16,12.653,12.653,12.27,12.653,12588,0
2009-09-17,12.653,12.653,12.577,12.653,5044,0
2009-09-18,12.429,12.653,12.324,12.324,7065,0
2009-09-21,12.482,12.653,12.284,12.644,4434,0
2009-09-22,12.644,12.653,12.346,12.636,13211,0
2009-09-23,12.905,12.905,12.346,12.407,5625,0
2009-09-24,12.391,12.653,12.391,12.507,2825,0
2009-09-25,12.644,12.644,12.384,12.4,3261,0
2009-09-28,12.675,12.675,12.346,12.462,4877,0
2009-09-29,12.462,12.462,12.361,12.377,5156,0
2009-09-30,12.569,12.569,12.284,12.316,5463,0
2009-10-01,12.491,12.507,12.453,12.507,1136,0
2009-10-02,12.316,12.583,12.154,12.499,8780,0
2009-10-05,12.644,12.644,12.369,12.644,4166,0
2009-10-06,12.598,12.698,12.544,12.698,11929,0
2009-10-07,12.798,12.798,12.614,12.714,1826,0
2009-10-08,12.499,12.682,12.145,12.346,5297,0
2009-10-09,12.346,12.691,12.346,12.346,6233,0
2009-10-12,12.56,12.56,12.27,12.423,4453,0
2009-10-13,12.346,12.377,12.346,12.346,2299,0
2009-10-14,12.361,12.653,12.346,12.53,5505,0
2009-10-15,12.407,12.423,12.346,12.369,4213,0
2009-10-16,12.377,12.377,12.192,12.192,5678,0
2009-10-19,12.192,12.337,12.085,12.093,16200,0
2009-10-20,12.085,12.346,12.085,12.145,5521,0
2009-10-21,12.124,12.124,12.085,12.085,2074,0
2009-10-22,12.085,12.299,12.085,12.224,3659,0
2009-10-23,12.192,12.192,12.085,12.085,4067,0
2009-10-26,12.093,12.162,12.093,12.137,2544,0
2009-10-27,12.284,12.299,12.093,12.299,2669,0
2009-10-28,12.124,12.224,12.101,12.192,2021,0
2009-10-29,12.054,12.062,10.735,11.556,42470,0
2009-10-30,11.402,11.502,11.165,11.265,6127,0
2009-11-02,11.034,11.878,11.034,11.619,11671,0
2009-11-03,11.619,12.444,11.51,12.444,22694,0
2009-11-04,12.253,12.391,11.786,11.893,12729,0
2009-11-05,11.909,12.231,11.893,11.893,5999,0
2009-11-06,11.901,12.192,11.549,11.671,3390,0
2009-11-09,11.663,11.885,11.601,11.709,3238,0
2009-11-10,11.601,12.261,11.579,11.754,8516,0
2009-11-11,12.039,12.253,12.039,12.039,3664,0
2009-11-12,12.209,12.209,11.619,11.619,4811,0
2009-11-13,11.601,11.657,11.601,11.631,521,0
2009-11-16,11.657,11.678,11.619,11.624,2120,0
2009-11-17,11.657,11.657,11.624,11.657,1434,0
2009-11-18,11.619,11.695,11.619,11.619,1058,0
2009-11-19,11.619,11.87,11.619,11.87,744,0
2009-11-20,11.885,11.885,11.763,11.763,584,0
2009-11-23,11.51,11.772,11.51,11.772,4640,0
2009-11-24,11.619,11.695,11.619,11.619,1987,0
2009-11-25,11.64,11.64,11.619,11.619,3080,0
2009-11-27,11.709,11.709,11.657,11.657,912,0
2009-11-30,11.619,11.619,11.619,11.619,9388,0
2009-12-01,11.517,11.695,11.517,11.619,2842,0
2009-12-02,11.524,11.671,11.524,11.663,6360,0
2009-12-03,11.619,11.657,11.619,11.64,2093,0
2009-12-04,11.524,11.579,11.342,11.579,1480,0
2009-12-07,11.619,11.671,11.579,11.579,9731,0
2009-12-08,11.549,11.549,11.342,11.342,6393,0
2009-12-09,11.234,11.379,11.034,11.034,4273,0
2009-12-10,11.012,11.012,10.281,10.781,25274,0
2009-12-11,10.98,11.471,10.966,11.133,4624,0
2009-12-14,11.126,11.495,11.051,11.051,9594,0
2009-12-15,10.842,11.471,10.842,11.196,11879,0
2009-12-16,11.234,11.234,10.98,10.996,9378,0
2009-12-17,10.958,11.15,10.927,10.966,4759,0
2009-12-18,10.966,11.112,10.927,10.958,4537,0
2009-12-21,11.081,11.502,11.081,11.502,9448,0
2009-12-22,11.502,11.777,11.426,11.777,4008,0
2009-12-23,11.878,11.962,11.824,11.962,3806,0
2009-12-24,12.101,12.108,11.562,11.986,1037,0
2009-12-28,11.579,12.145,11.357,12.039,5124,0
2009-12-29,12.039,12.27,11.657,11.678,7178,0
2009-12-30,11.962,11.962,11.434,11.434,2253,0
2009-12-31,11.663,11.909,11.426,11.502,6024,0
2010-01-04,11.324,11.695,11.324,11.695,5982,0
2010-01-05,11.709,11.931,11.279,11.372,2216,0
2010-01-06,11.486,11.486,10.973,10.973,5400,0
2010-01-07,11.112,11.272,10.966,11.218,1724,0
2010-01-08,11.257,11.571,11.043,11.571,6529,0
2010-01-11,11.678,11.734,11.342,11.502,2023,0
2010-01-12,11.495,11.495,11.311,11.35,1046,0
2010-01-13,11.387,11.387,11.126,11.133,2198,0
2010-01-14,11.272,11.562,11.272,11.562,1434,0
2010-01-15,11.426,11.426,11.272,11.418,3782,0
2010-01-19,11.657,11.686,11.272,11.272,14439,0
2010-01-20,11.272,11.763,11.272,11.533,7985,0
2010-01-21,11.502,11.734,11.287,11.304,6924,0
2010-01-22,11.35,11.734,11.35,11.734,2617,0
2010-01-25,11.734,11.734,11.456,11.502,9461,0
2010-01-26,11.471,11.725,11.456,11.579,4086,0
2010-01-27,11.471,11.579,11.471,11.579,1140,0
2010-01-28,11.594,11.695,11.579,11.579,1179,0
2010-01-29,11.579,11.657,11.579,11.579,5666,0
2010-02-01,11.502,11.619,11.465,11.465,5546,0
2010-02-02,11.426,11.502,11.364,11.364,4580,0
2010-02-03,11.44,11.695,11.364,11.695,4695,0
2010-02-04,11.502,11.695,11.364,11.695,6376,0
2010-02-05,11.387,11.695,11.364,11.695,3870,0
2010-02-08,11.64,11.802,11.579,11.594,6755,0
2010-02-09,11.955,11.955,11.657,11.657,521,0
2010-02-10,11.657,11.657,11.434,11.542,1595,0
2010-02-11,11.502,11.663,11.502,11.502,2119,0
2010-02-16,11.495,11.61,11.495,11.571,2274,0
2010-02-17,11.434,11.579,11.434,11.579,3923,0
2010-02-18,11.502,11.502,11.426,11.426,1096,0
2010-02-19,11.434,11.51,11.287,11.502,3996,0
2010-02-22,11.556,11.556,11.357,11.465,2804,0
2010-02-23,11.562,11.562,11.372,11.465,2574,0
2010-02-24,11.465,11.734,11.465,11.734,5013,0
2010-02-25,11.734,11.802,11.709,11.734,3360,0
2010-02-26,11.734,11.74,11.657,11.734,2265,0
2010-03-01,11.594,11.594,11.141,11.426,4711,0
2010-03-02,11.188,11.51,11.188,11.426,4441,0
2010-03-03,11.304,11.502,11.196,11.218,7504,0
2010-03-04,11.196,11.579,11.058,11.579,19541,0
2010-03-05,11.465,11.465,11.188,11.242,757,0
2010-03-08,11.295,11.295,11.272,11.272,1042,0
2010-03-09,11.304,11.579,11.287,11.549,7360,0
2010-03-10,11.542,12.844,11.311,11.517,39911,0
2010-03-11,11.686,11.686,11.311,11.387,1434,0
2010-03-12,11.357,11.357,11.357,11.357,1127,0
2010-03-15,11.295,11.478,11.272,11.35,1502,0
2010-03-16,11.426,11.426,11.318,11.318,3911,0
2010-03-17,11.119,11.426,10.735,11.333,31357,0
2010-03-18,11.342,11.342,11.272,11.272,3541,0
2010-03-19,11.272,11.324,11.272,11.324,3299,0
2010-03-22,11.324,11.324,11.272,11.272,4957,0
2010-03-23,11.272,11.35,11.272,11.272,3918,0
2010-03-24,11.272,11.495,11.272,11.287,7705,0
2010-03-25,10.98,11.426,10.973,11.272,2739,0
2010-03-26,11.295,11.379,11.272,11.272,925,0
2010-03-29,11.25,11.324,11.065,11.065,6120,0
2010-03-30,11.18,11.18,10.214,10.659,4250,0
2010-03-31,10.773,10.905,10.544,10.751,15513,0
2010-04-01,10.544,10.851,10.544,10.781,1630,0
2010-04-05,10.682,10.76,10.582,10.666,5099,0
2010-04-06,10.589,10.589,10.544,10.544,4361,0
2010-04-07,10.76,10.76,10.398,10.567,3613,0
2010-04-08,10.507,10.735,10.507,10.735,3205,0
2010-04-09,10.735,10.735,10.69,10.69,575,0
2010-04-12,10.735,10.735,10.366,10.429,977,0
2010-04-13,10.392,10.481,10.353,10.353,4829,0
2010-04-14,10.429,10.429,10.321,10.329,2868,0
2010-04-15,10.315,10.345,10.206,10.345,2762,0
2010-04-16,10.321,10.698,10.321,10.614,5544,0
2010-04-19,10.659,10.659,10.507,10.507,6312,0
2010-04-20,10.474,10.659,10.467,10.644,2172,0
2010-04-21,10.582,10.582,10.461,10.461,2349,0
2010-04-22,10.281,10.521,10.281,10.474,3617,0
2010-04-23,10.551,10.582,10.413,10.443,2011,0
2010-04-26,10.429,10.429,10.315,10.429,3326,0
2010-04-27,10.277,10.329,10.277,10.298,7434,0
2010-04-28,10.544,10.606,10.137,10.137,10635,0
2010-04-29,10.145,10.383,10.085,10.085,14774,0
2010-04-30,10.085,10.268,10.085,10.137,7003,0
2010-05-03,10.214,10.315,10.167,10.252,10890,0
2010-05-04,10.383,10.383,10.238,10.281,2868,0
2010-05-05,10.366,10.366,10.123,10.123,13815,0
2010-05-06,10.375,10.499,10.2,10.2,1956,0
2010-05-07,10.2,10.383,10.2,10.353,8524,0
2010-05-10,10.366,10.544,10.2,10.405,6968,0
2010-05-11,10.392,10.436,10.206,10.436,5423,0
2010-05-12,10.2,10.366,10.167,10.167,6469,0
2010-05-13,10.238,10.238,10.167,10.2,6024,0
2010-05-14,10.16,10.23,10.16,10.191,3782,0
2010-05-17,10.221,10.383,10.16,10.359,7511,0
2010-05-18,10.277,10.514,10.2,10.2,3839,0
2010-05-19,10.2,10.337,10.091,10.114,9250,0
2010-05-20,10.137,10.137,9.945,9.969,6910,0
2010-05-21,9.969,9.975,9.515,9.831,11835,0
2010-05-24,9.831,9.854,9.615,9.615,5216,0
2010-05-25,9.547,9.547,9.2017,9.2557,10401,0
2010-05-26,9.715,9.739,9.54,9.662,8914,0
2010-05-27,9.7,9.739,9.455,9.623,6897,0
2010-05-28,9.455,9.684,9.455,9.507,4916,0
2010-06-01,9.655,9.655,9.515,9.585,4911,0
2010-06-02,9.646,9.739,9.577,9.585,2674,0
2010-06-03,9.707,9.707,9.593,9.593,1042,0
2010-06-04,9.731,9.77,9.585,9.585,1956,0
2010-06-07,9.585,9.585,9.3537,9.5,1565,0
2010-06-08,9.715,9.731,9.3615,9.533,1662,0
2010-06-09,9.655,9.778,9.507,9.507,3504,0
2010-06-10,9.807,9.807,9.394,9.4166,1696,0
2010-06-11,9.57,10.038,9.57,9.892,7525,0
2010-06-14,9.885,9.892,9.4314,9.547,8631,0
2010-06-15,9.885,9.892,9.554,9.601,5873,0
2010-06-16,9.778,9.892,9.631,9.662,4917,0
2010-06-17,9.662,9.86,9.608,9.707,3853,0
2010-06-18,9.778,9.892,9.739,9.892,1172,0
2010-06-21,9.785,10.038,9.785,9.815,1565,0
2010-06-22,9.739,9.815,9.739,9.746,1138,0
2010-06-23,9.815,9.815,9.593,9.593,3559,0
2010-06-24,9.739,9.975,9.739,9.945,7416,0
2010-06-25,9.938,9.938,9.3615,9.608,11886,0
2010-06-28,9.623,9.623,9.2943,9.3319,6552,0
2010-06-29,9.2402,9.4619,9.2249,9.3487,5003,0
2010-06-30,9.2721,9.4776,9.2017,9.3615,8322,0
2010-07-01,9.394,9.394,9.2789,9.394,2739,0
2010-07-02,9.247,9.4235,9.247,9.2789,5307,0
2010-07-06,9.3156,9.3233,9.2017,9.2634,4140,0
2010-07-07,9.2017,9.3871,9.2017,9.3537,2496,0
2010-07-08,9.3537,9.3537,9.3537,9.3537,1172,0
2010-07-09,9.4865,9.4944,9.394,9.394,2191,0
2010-07-12,9.3615,9.4314,9.2789,9.2789,1311,0
2010-07-13,9.3233,9.4166,9.3156,9.3156,2920,0
2010-07-14,9.4166,9.799,9.3233,9.4235,7633,0
2010-07-15,9.4944,9.585,9.4393,9.507,2998,0
2010-07-19,9.868,10.123,9.593,9.799,11802,0
2010-07-20,9.0555,9.64,9.0555,9.577,9134,0
2010-07-22,9.562,9.562,9.2789,9.2856,784,0
2010-07-23,9.515,9.515,9.1095,9.303,17831,0
2010-07-26,9.3487,9.4944,9.1958,9.2789,2190,0
2010-07-27,9.3088,9.4078,9.2789,9.2789,1305,0
2010-07-28,9.2789,9.2856,9.2017,9.2161,10774,0
2010-07-29,9.2161,9.3871,9.1019,9.247,3452,0
2010-07-30,9.4078,9.4078,9.1322,9.1322,736,0
2010-08-02,9.2161,9.2161,9.1019,9.118,5738,0
2010-08-03,9.0555,9.1625,9.0414,9.1095,5419,0
2010-08-04,9.2017,9.2017,9.0414,9.1398,1042,0
2010-08-05,9.4166,9.4314,9.1958,9.3319,2733,0
2010-08-06,9.3704,9.3704,9.1958,9.2856,572,0
2010-08-09,9.4009,9.4078,9.1483,9.2161,1979,0
2010-08-10,9.2017,9.2789,9.1237,9.2017,4695,0
2010-08-12,9.0943,9.2017,9.048,9.048,2283,0
2010-08-13,9.1958,9.2017,8.7028,8.849,13348,0
2010-08-16,8.7735,8.8177,8.7735,8.8177,521,0
2010-08-17,8.7735,8.8177,8.7343,8.7488,6901,0
2010-08-18,8.7488,8.9562,8.7406,8.7406,1925,0
2010-08-19,8.8177,8.8177,8.779,8.8177,2707,0
2010-08-20,8.8261,9.2017,8.8261,9.0555,5930,0
2010-08-23,9.0717,9.2017,9.0717,9.1698,5578,0
2010-08-24,8.849,8.9183,8.849,8.9183,2052,0
2010-08-25,8.7568,9.1237,8.7568,8.9026,3694,0
2010-08-26,9.1958,9.2161,9.0801,9.2017,3011,0
2010-08-27,9.4314,9.4314,9.2017,9.4314,6392,0
2010-08-30,9.394,9.4314,9.3156,9.4314,2468,0
2010-08-31,9.4314,9.4314,9.2335,9.4314,4502,0
2010-09-01,9.2017,9.2789,9.2017,9.2075,3499,0
2010-09-02,9.2789,9.2789,9.2789,9.2789,389,0
2010-09-03,9.2017,9.4314,9.2017,9.4314,4109,0
2010-09-07,9.4314,9.562,9.4314,9.507,2908,0
2010-09-08,9.507,9.623,9.4314,9.585,4769,0
2010-09-09,9.585,9.593,9.585,9.585,1042,0
2010-09-10,9.585,9.585,9.4314,9.4314,16954,0
2010-09-13,9.4314,9.585,9.4314,9.4314,4302,0
2010-09-14,9.4481,9.4944,9.4481,9.4944,2216,0
2010-09-15,9.655,9.655,9.4314,9.4314,5286,0
2010-09-16,9.4314,9.601,9.4314,9.4314,1565,0
2010-09-20,9.4619,9.585,9.4314,9.57,2269,0
2010-09-21,9.0801,9.247,9.0801,9.247,4273,0
2010-09-22,9.684,9.684,9.2249,9.2249,1056,0
2010-09-23,9.655,9.655,9.247,9.2721,521,0
2010-09-24,9.2856,9.2856,8.9322,9.1698,14345,0
2010-09-27,9.247,9.247,9.1237,9.1322,3194,0
2010-09-28,9.1237,9.2017,9.1237,9.1872,3386,0
2010-09-29,9.048,9.0859,9.048,9.0859,2998,0
2010-09-30,9.0859,9.1322,9.0859,9.1237,4565,0
2010-10-01,9.2721,9.3156,9.0178,9.0178,3486,0
2010-10-04,9.0178,9.2017,9.0101,9.1625,15698,0
2010-10-05,9.247,9.247,9.0178,9.1398,3145,0
2010-10-06,9.1237,9.1237,9.0101,9.1019,2564,0
2010-10-07,9.0252,9.048,9.0252,9.048,521,0
2010-10-08,8.9793,9.2017,8.9322,9.1568,6005,0
2010-10-11,9.1698,9.3615,9.0555,9.0631,5697,0
2010-10-13,9.1237,9.1237,9.0631,9.0631,1759,0
2010-10-14,9.2017,9.3537,9.0801,9.247,4695,0
2010-10-15,9.2075,9.2075,9.2075,9.2075,128,0
2010-10-18,9.2017,9.54,9.2017,9.2335,7175,0
2010-10-19,9.2789,9.4698,9.2017,9.4698,4801,0
2010-10-20,9.1322,9.507,9.1322,9.1785,2998,0
2010-10-21,9.554,9.554,9.1398,9.2943,1172,0
2010-10-22,9.1398,9.2721,9.0943,9.2721,2998,0
2010-10-25,9.2017,9.4009,9.2017,9.4009,1121,0
2010-10-26,9.4314,9.585,9.3537,9.4314,14444,0
2010-10-27,9.4166,9.54,9.4009,9.54,2440,0
2010-10-28,9.54,9.778,9.54,9.778,15773,0
2010-10-29,10.009,10.732,10.009,10.353,38022,0
2010-11-01,10.353,10.507,10.329,10.436,3787,0
2010-11-02,10.375,10.375,10.046,10.353,3194,0
2010-11-03,10.353,10.499,10.153,10.153,1931,0
2010-11-04,10.405,10.467,10.107,10.123,3247,0
2010-11-05,10.16,10.467,10.046,10.353,5887,0
2010-11-08,10.422,10.467,10.022,10.268,3528,0
2010-11-09,10.307,10.467,10.031,10.114,2607,0
2010-11-10,10.091,10.499,10.008,10.038,5300,0
2010-11-11,10.031,10.405,9.854,9.892,18539,0
2010-11-12,10.014,10.221,9.815,9.815,6110,0
2010-11-15,9.815,9.839,9.669,9.839,3323,0
2010-11-16,9.778,9.923,9.585,9.847,13617,0
2010-11-17,9.854,9.854,9.585,9.7,1905,0
2010-11-18,9.593,9.7,9.54,9.54,15687,0
2010-11-19,9.655,9.792,9.507,9.57,4302,0
2010-11-22,9.593,10.038,9.547,9.892,15690,0
2010-11-23,9.831,10.022,9.693,9.962,7563,0
2010-11-24,10.031,10.2,9.86,10.022,7108,0
2010-11-26,9.969,9.969,9.969,9.969,783,0
2010-11-29,9.983,10.114,9.4698,9.562,18252,0
2010-11-30,9.86,9.885,9.778,9.778,2998,0
2010-12-01,9.655,9.778,9.623,9.778,2446,0
2010-12-02,9.868,9.868,9.64,9.746,3208,0
2010-12-03,9.662,9.778,9.662,9.778,1042,0
2010-12-06,9.778,9.876,9.739,9.761,9058,0
2010-12-07,9.868,9.876,9.778,9.778,6432,0
2010-12-08,9.778,9.954,9.778,9.785,7940,0
2010-12-09,9.739,9.854,9.739,9.815,6847,0
2010-12-10,9.792,9.907,9.785,9.892,6650,0
2010-12-13,9.899,9.907,9.868,9.868,5684,0
2010-12-14,9.868,9.931,9.868,9.931,1224,0
2010-12-15,10.145,10.429,10.13,10.277,36290,0
2010-12-16,10.366,10.467,10.153,10.452,30476,0
2010-12-17,10.527,10.851,10.238,10.735,31061,0
2010-12-20,10.659,10.698,10.461,10.461,4629,0
2010-12-21,10.507,11.486,10.507,11.387,26598,0
2010-12-22,11.304,11.372,11.017,11.25,2988,0
2010-12-23,11.196,11.379,11.196,11.379,3375,0
2010-12-27,11.495,12.184,11.395,11.754,24905,0
2010-12-28,11.218,11.848,11.218,11.51,2857,0
2010-12-29,11.695,11.695,11.257,11.272,6176,0
2010-12-30,11.387,11.502,11.304,11.324,4544,0
2010-12-31,11.356,11.506,11.302,11.506,2478,0
2011-01-03,11.717,11.717,11.304,11.304,10961,0
2011-01-04,11.631,11.631,11.311,11.387,26457,0
2011-01-05,11.304,11.304,10.735,11.043,15582,0
2011-01-06,11.043,11.119,10.966,10.966,5738,0
2011-01-07,10.973,10.98,10.873,10.873,5346,0
2011-01-10,11.017,11.017,10.873,10.897,11541,0
2011-01-11,11.119,11.15,10.973,11.058,3168,0
2011-01-12,11.112,11.242,11.112,11.119,5576,0
2011-01-13,11.165,11.364,11.165,11.364,3285,0
2011-01-14,11.549,11.549,11.402,11.402,912,0
2011-01-18,11.478,11.478,11.379,11.379,2284,0
2011-01-19,11.188,11.188,11.172,11.172,1081,0
2011-01-20,11.364,11.364,11.043,11.043,863,0
2011-01-21,10.889,11.242,10.889,10.966,1697,0
2011-01-24,11.051,11.051,11.043,11.043,650,0
2011-01-25,10.927,10.927,10.927,10.927,684,0
2011-01-26,11.471,11.471,11.234,11.234,650,0
2011-01-27,11.449,11.579,11.449,11.502,5651,0
2011-01-28,11.562,11.657,11.562,11.657,3927,0
2011-01-31,11.648,11.648,11.506,11.506,3125,0
2011-02-01,11.502,11.579,11.502,11.579,326,0
2011-02-02,11.601,11.601,11.502,11.542,4638,0
2011-02-03,11.502,11.601,11.141,11.387,3778,0
2011-02-04,11.311,11.517,11.311,11.517,1305,0
2011-02-07,11.311,11.426,11.311,11.426,1832,0
2011-02-08,11.395,11.542,11.35,11.542,4643,0
2011-02-09,11.478,11.579,11.478,11.579,3261,0
2011-02-10,11.471,11.571,11.471,11.571,2739,0
2011-02-11,11.51,11.51,11.35,11.502,1822,0
2011-02-14,11.434,11.44,11.35,11.35,3917,0
2011-02-15,11.402,11.502,11.35,11.387,2974,0
2011-02-16,11.387,11.387,11.133,11.272,7412,0
2011-02-17,11.311,11.379,11.311,11.379,667,0
2011-02-18,11.272,11.372,11.272,11.272,2216,0
2011-02-22,11.324,11.657,11.324,11.61,9026,0
2011-02-23,11.64,11.657,11.272,11.51,4212,0
2011-02-24,11.471,11.61,11.418,11.418,2569,0
2011-02-25,11.372,11.51,11.372,11.372,4571,0
2011-02-28,11.562,11.586,11.372,11.586,1630,0
2011-03-01,11.426,11.64,11.426,11.517,2882,0
2011-03-02,11.657,11.657,11.402,11.502,1529,0
2011-03-03,11.586,11.586,11.542,11.542,1528,0
2011-03-04,11.418,11.586,11.402,11.586,2460,0
2011-03-07,11.648,11.686,11.61,11.657,2739,0
2011-03-08,11.619,12.132,11.619,11.885,10011,0
2011-03-09,11.986,12.039,11.631,11.925,5112,0
2011-03-10,11.495,11.601,11.471,11.571,3463,0
2011-03-14,11.87,11.878,11.402,11.502,14157,0
2011-03-15,11.717,11.848,11.387,11.594,6638,0
2011-03-16,12.598,15.167,12.598,13.627,225598,0
2011-03-17,14.499,14.799,14.208,14.799,86427,0
2011-03-18,14.869,14.946,14.346,14.615,44026,0
2011-03-21,14.615,15.558,13.727,14.525,120042,0
2011-03-22,14.017,15.145,14.017,14.961,39030,0
2011-03-23,15.022,15.366,14.57,15.244,28875,0
2011-03-24,15.674,16.026,14.639,15.459,34353,0
2011-03-25,15.528,15.897,14.723,15.528,17232,0
2011-03-28,15.482,15.897,15.298,15.465,25751,0
2011-03-29,15.413,15.482,15.006,15.337,2940,0
2011-03-30,15.298,15.298,14.2,14.47,25866,0
2011-03-31,14.482,14.726,14.221,14.726,10264,0
2011-04-01,14.57,14.716,14.286,14.585,6018,0
2011-04-04,15.182,15.282,14.847,15.275,23538,0
2011-04-05,14.807,15.835,14.539,15.459,22154,0
2011-04-06,15.337,15.904,15.26,15.81,8888,0
2011-04-07,15.719,16.01,15.436,15.612,5406,0
2011-04-08,15.612,15.612,14.968,15.138,2364,0
2011-04-11,15.037,15.352,14.67,14.884,12198,0
2011-04-12,14.884,15.06,14.662,14.884,3437,0
2011-04-13,14.891,15.551,14.891,15.521,21671,0
2011-04-14,15.619,15.935,15.383,15.69,6839,0
2011-04-15,15.719,15.865,15.665,15.865,8709,0
2011-04-18,15.453,15.904,15.337,15.765,13845,0
2011-04-19,15.964,15.964,15.521,15.521,6327,0
2011-04-20,15.619,15.619,14.807,15.182,9506,0
2011-04-21,14.953,14.991,14.272,14.907,13005,0
2011-04-25,14.968,15.067,14.615,14.884,5946,0
2011-04-26,15.015,15.015,14.761,14.784,3865,0
2011-04-27,14.9,14.938,14.799,14.799,4395,0
2011-04-28,14.907,15.015,14.907,14.953,2194,0
2011-04-29,15.019,15.112,14.994,15.002,4049,0
2011-05-02,14.991,15.145,14.77,15.121,5543,0
2011-05-03,14.953,15.092,14.723,14.823,4828,0
2011-05-04,14.723,15.105,14.57,14.838,8088,0
2011-05-05,15.06,15.06,14.57,14.907,19507,0
2011-05-06,14.983,15.083,14.707,15.083,13084,0
2011-05-09,16.103,16.854,15.989,16.585,75774,0
2011-05-10,17.023,17.454,16.877,17.223,38805,0
2011-05-11,17.514,17.514,16.87,16.977,24909,0
2011-05-12,17.115,17.284,16.961,17.138,12389,0
2011-05-13,17.208,17.4,17.122,17.23,25023,0
2011-05-16,17.307,17.445,17.184,17.437,32083,0
2011-05-17,17.445,17.461,17.23,17.454,16977,0
2011-05-18,17.408,17.445,17.208,17.408,8456,0
2011-05-19,17.437,17.437,17.245,17.346,6428,0
2011-05-20,17.284,17.4,17.254,17.391,7483,0
2011-05-23,17.307,17.391,17.254,17.314,17589,0
2011-05-24,17.284,17.391,17.284,17.331,6920,0
2011-05-25,17.346,17.361,17.254,17.361,18323,0
2011-05-26,17.338,17.353,17.176,17.293,7023,0
2011-05-27,17.069,17.069,16.564,16.67,8503,0
2011-05-31,16.839,17.048,16.744,16.876,12409,0
2011-06-01,17.017,17.017,16.602,16.726,8086,0
2011-06-02,16.7,16.747,16.486,16.516,7380,0
2011-06-03,16.448,16.448,15.951,16.018,15122,0
2011-06-06,15.964,16.018,14.525,15.159,36209,0
2011-06-07,15.006,15.006,14.34,14.677,20415,0
2011-06-08,14.42,14.799,14.199,14.669,17318,0
2011-06-09,14.793,14.91,14.591,14.621,9127,0
2011-06-10,14.723,14.869,14.654,14.699,6376,0
2011-06-13,14.731,14.884,14.479,14.608,11601,0
2011-06-14,14.615,14.754,14.578,14.677,3845,0
2011-06-15,13.795,13.795,12.668,12.998,57684,0
2011-06-16,12.677,12.966,12.677,12.966,13933,0
2011-06-17,12.921,13.013,12.675,12.836,16243,0
2011-06-20,12.736,12.828,12.729,12.736,12869,0
2011-06-21,12.675,12.675,12.261,12.592,20965,0
2011-06-22,12.598,13.265,12.598,13.005,10608,0
2011-06-23,13.067,13.265,12.961,12.982,9332,0
2011-06-24,13.144,14.956,13.042,14.365,22260,0
2011-06-27,12.429,13.311,11.918,13.081,63042,0
2011-06-28,13.028,13.028,12.653,12.897,15875,0
2011-06-29,12.698,13.165,12.66,13.036,23266,0
2011-06-30,13.1,13.322,13.037,13.148,8478,0
2011-07-01,13.114,13.307,12.81,13.222,17058,0
2011-07-05,13.19,13.307,12.996,13.236,10090,0
2011-07-06,12.824,13.268,12.824,13.207,18004,0
2011-07-07,13.275,13.275,12.763,12.98,30167,0
2011-07-08,12.966,12.98,12.818,12.841,31032,0
2011-07-11,12.553,13.035,12.294,12.747,29202,0
2011-07-12,12.739,13.012,12.661,13.012,7301,0
2011-07-13,13.05,13.19,13.05,13.114,1630,0
2011-07-14,13.166,13.314,13.144,13.314,10826,0
2011-07-15,13.035,13.447,13.035,13.184,13170,0
2011-07-18,13.151,13.245,12.818,13.119,7838,0
2011-07-19,13.128,13.401,13.128,13.331,6131,0
2011-07-20,13.198,13.299,13.119,13.299,1851,0
2011-07-21,13.198,13.331,13.198,13.229,5067,0
2011-07-22,13.151,13.377,13.128,13.222,1675,0
2011-07-25,13.331,13.337,13.027,13.261,5492,0
2011-07-26,13.119,13.19,13.027,13.144,22490,0
2011-07-27,13.144,13.222,12.971,13.151,13731,0
2011-07-28,12.933,13.369,12.747,13.299,22309,0
2011-07-29,13.187,13.344,13.037,13.218,4809,0
2011-08-01,12.987,13.261,12.849,13.261,11882,0
2011-08-02,13.245,13.245,12.824,12.849,5511,0
2011-08-03,12.933,13.229,12.824,13.19,7368,0
2011-08-04,13.284,13.284,13.066,13.066,11348,0
2011-08-05,13.128,13.128,12.467,12.598,7243,0
2011-08-08,12.489,12.747,11.821,12.249,40052,0
2011-08-09,12.102,12.553,11.876,12.319,5473,0
2011-08-10,12.319,12.81,12.319,12.637,8528,0
2011-08-11,12.818,12.98,12.598,12.856,8329,0
2011-08-12,12.902,13.493,12.902,13.493,2507,0
2011-08-15,13.58,13.689,13.502,13.602,9303,0
2011-08-16,13.61,13.728,13.61,13.728,3574,0
2011-08-17,13.728,13.743,13.447,13.447,9147,0
2011-08-18,13.407,13.657,12.645,12.645,8875,0
2011-08-19,13.042,13.05,12.536,12.536,2507,0
2011-08-22,12.792,12.792,12.102,12.598,8441,0
2011-08-23,12.109,12.717,12.094,12.515,28416,0
2011-08-24,12.294,12.328,12.294,12.328,322,0
2011-08-25,12.257,12.747,12.257,12.607,9433,0
2011-08-26,12.219,12.56,12.219,12.56,1451,0
2011-08-29,12.785,12.832,12.443,12.772,7483,0
2011-08-30,12.717,12.927,12.677,12.918,2828,0
2011-08-31,12.95,13.014,12.658,12.918,8579,0
2011-09-01,12.824,12.824,12.53,12.824,7940,0
2011-09-02,12.817,12.817,12.809,12.809,258,0
2011-09-06,12.435,12.489,12.249,12.489,2658,0
2011-09-07,12.615,12.739,12.443,12.46,2088,0
2011-09-08,12.249,12.443,12.055,12.249,11946,0
2011-09-09,12.249,12.257,12.055,12.249,7468,0
2011-09-12,12.086,12.281,12.086,12.281,1346,0
2011-09-13,12.342,12.342,12.055,12.203,5816,0
2011-09-14,12.094,12.288,12.055,12.288,772,0
2011-09-15,12.328,12.421,12.249,12.421,1507,0
2011-09-16,12.288,12.421,12.173,12.249,2300,0
2011-09-19,12.063,12.366,11.821,12.366,6408,0
2011-09-20,12.413,12.637,11.985,12.515,1542,0
2011-09-21,12.421,12.421,12.288,12.381,1059,0
2011-09-22,12.249,12.522,12.249,12.257,3755,0
2011-09-23,12.249,12.342,12.249,12.328,1389,0
2011-09-26,12.374,12.489,12.265,12.265,3497,0
2011-09-27,12.257,12.288,12.249,12.281,2369,0
2011-09-29,11.884,12.443,11.884,11.884,264,0
2011-09-30,12.098,12.422,11.664,12.247,1692,0
2011-10-03,12.055,12.055,12.055,12.055,489,0
2011-10-04,12.055,12.055,11.673,11.774,4438,0
2011-10-05,11.969,11.969,11.667,11.667,1672,0
2011-10-06,11.673,11.992,11.667,11.667,3247,0
2011-10-10,11.667,11.992,11.534,11.65,4015,0
2011-10-11,12.047,12.047,11.455,11.846,642,0
2011-10-12,12.039,12.039,11.479,11.929,3212,0
2011-10-13,12.025,12.025,11.496,11.673,2733,0
2011-10-14,11.518,12,11.518,11.626,10284,0
2011-10-17,11.697,11.697,11.588,11.633,2909,0
2011-10-18,11.838,12.102,11.667,11.75,8887,0
2011-10-19,11.612,11.813,11.612,11.626,4880,0
2011-10-20,11.852,12.257,11.673,12.257,1672,0
2011-10-21,11.704,12.265,11.682,11.861,2365,0
2011-10-24,12.139,12.203,11.588,12.117,6218,0
2011-10-25,12.145,12.145,12.003,12.019,1460,0
2011-10-26,12.017,12.792,12,12.747,9687,0
2011-10-27,13.214,13.214,12.717,12.717,7100,0
2011-10-28,11.992,13.02,11.992,12.832,7637,0
2011-10-31,13.1,13.148,12.328,12.87,32117,0
2011-11-01,12.444,13.1,12.444,12.752,3179,0
2011-11-02,12.522,13.144,12.522,12.832,4532,0
2011-11-03,12.832,12.832,12.832,12.832,258,0
2011-11-04,12.681,12.681,12.444,12.483,3102,0
2011-11-07,12.654,13.198,12.443,12.451,5873,0
2011-11-08,12.902,12.902,12.48,12.607,1703,0
2011-11-09,12.547,12.736,12.444,12.444,5140,0
2011-11-10,12.602,12.602,12.602,12.602,384,0
2011-11-11,12.714,12.832,12.462,12.462,2621,0
2011-11-14,12.46,12.553,12.46,12.553,807,0
2011-11-15,12.553,13.097,12.544,13.097,4248,0
2011-11-16,12.677,13.066,12.677,12.677,1029,0
2011-11-18,12.65,12.674,12.602,12.602,1598,0
2011-11-21,12.598,12.637,12.443,12.637,3416,0
2011-11-23,12.577,12.577,12.498,12.577,1828,0
2011-11-25,12.525,12.525,12.5,12.5,258,0
2011-11-28,12.681,12.681,12.508,12.556,3770,0
2011-11-29,12.525,12.77,12.525,12.658,5401,0
2011-11-30,12.91,12.959,12.611,12.91,9983,0
2011-12-01,12.777,12.91,12.777,12.888,3987,0
2011-12-02,13.078,13.187,12.848,12.863,8362,0
2011-12-05,13.022,13.377,13.022,13.377,9914,0
2011-12-06,13.312,14.041,13.312,13.724,8528,0
2011-12-07,13.748,13.811,13.748,13.811,2851,0
2011-12-08,13.779,13.779,13.33,13.33,3275,0
2011-12-12,13.123,13.693,13.043,13.043,728,0
2011-12-13,13.053,13.685,12.824,12.824,11998,0
2011-12-14,12.928,12.928,12.153,12.492,26932,0
2011-12-15,12.469,12.492,12.429,12.492,4460,0
2011-12-16,12.483,12.492,12.319,12.492,5002,0
2011-12-19,12.517,12.517,12.517,12.517,759,0
2011-12-20,12.595,12.595,12.328,12.342,4079,0
2011-12-21,12.429,12.602,11.94,12.602,27977,0
2011-12-22,12.627,12.627,12.587,12.627,2646,0
2011-12-23,12.689,12.745,12.469,12.469,4234,0
2011-12-27,12.745,12.824,12.681,12.721,12260,0
2011-12-28,12.745,12.777,12.745,12.777,1522,0
2011-12-29,12.824,12.855,12.697,12.729,1852,0
2011-12-30,12.517,12.77,12.492,12.752,1925,0
2012-01-03,12.87,12.934,12.8,12.928,3927,0
2012-01-04,12.91,13.014,12.902,13.014,4217,0
2012-01-05,12.95,13.171,12.95,13.091,4264,0
2012-01-09,13.022,13.162,13.022,13.069,2035,0
2012-01-10,12.942,12.942,12.627,12.627,888,0
2012-01-11,12.761,12.966,12.595,12.959,1156,0
2012-01-12,12.942,12.942,12.934,12.934,1267,0
2012-01-13,12.824,12.982,12.783,12.783,2227,0
2012-01-17,12.982,12.982,12.824,12.824,1255,0
2012-01-18,12.942,12.982,12.8,12.95,1821,0
2012-01-19,12.902,12.966,12.783,12.824,2016,0
2012-01-20,12.783,12.863,12.312,12.809,7186,0
2012-01-23,12.791,12.824,12.627,12.634,6537,0
2012-01-24,12.642,12.817,12.587,12.587,2410,0
2012-01-25,12.91,13.1,12.91,13.1,3513,0
2012-01-26,12.973,13.1,12.888,13.091,3350,0
2012-01-27,12.934,13.091,12.934,12.959,1662,0
2012-01-30,13.091,13.644,13.061,13.337,11951,0
2012-01-31,12.942,13.479,12.942,13.455,6362,0
2012-02-01,13.415,13.415,13.109,13.235,2678,0
2012-02-02,13.139,13.179,12.902,13.123,17319,0
2012-02-03,13.022,13.644,13.022,13.053,5082,0
2012-02-06,13.069,13.415,13.022,13.109,3050,0
2012-02-07,13.273,13.273,13.273,13.273,379,0
2012-02-08,13.171,13.29,13.029,13.1,11223,0
2012-02-09,13.132,13.337,13.115,13.337,7057,0
2012-02-10,13.33,13.33,13.148,13.171,1860,0
2012-02-13,13.043,13.179,13.043,13.179,3674,0
2012-02-14,13.115,13.179,13.053,13.053,6334,0
2012-02-15,13.061,13.171,13.014,13.171,22602,0
2012-02-16,13.022,13.604,13.022,13.415,19593,0
2012-02-17,13.455,13.534,13.123,13.407,7735,0
2012-02-21,13.4,13.604,13.391,13.391,3735,0
2012-02-22,13.242,13.337,13.084,13.139,8015,0
2012-02-23,13.091,13.565,13.084,13.305,19609,0
2012-02-24,13.534,13.565,13.369,13.369,712,0
2012-02-27,13.162,13.415,13.162,13.29,2063,0
2012-02-28,13.297,13.407,13.139,13.297,2104,0
2012-02-29,13.179,13.337,13.171,13.273,4144,0
2012-03-01,13.4,13.4,13.179,13.265,2929,0
2012-03-02,13.171,13.211,13.139,13.211,4900,0
2012-03-05,13.352,13.352,13.139,13.203,2830,0
2012-03-06,13.162,13.305,13.084,13.084,1838,0
2012-03-07,13.091,13.155,13.022,13.022,6394,0
2012-03-08,13.091,13.282,13.091,13.211,1965,0
2012-03-09,13.203,13.203,13.014,13.061,8659,0
2012-03-12,12.934,12.982,12.902,12.902,23663,0
2012-03-13,12.8,12.973,12.714,12.855,3798,0
2012-03-14,12.729,12.888,12.729,12.888,8503,0
2012-03-15,12.809,12.855,12.745,12.8,1729,0
2012-03-16,12.752,12.998,12.752,12.848,3207,0
2012-03-19,12.8,12.918,12.761,12.817,6425,0
2012-03-20,12.761,12.77,12.689,12.689,5342,0
2012-03-21,12.714,12.714,12.444,12.444,16516,0
2012-03-22,12.113,12.113,11.838,12.003,20574,0
2012-03-23,11.98,12.121,11.852,11.852,10485,0
2012-03-26,11.813,12.043,11.522,11.522,11611,0
2012-03-27,11.529,11.743,11.506,11.688,6039,0
2012-03-28,11.719,12.232,11.719,12.145,5147,0
2012-03-29,11.918,11.987,11.838,11.987,2281,0
2012-03-30,11.79,12.145,11.79,12.009,11106,0
2012-04-02,11.957,12.035,11.767,11.767,10078,0
2012-04-03,11.869,11.995,11.838,11.925,3401,0
2012-04-04,11.909,11.925,11.838,11.877,2856,0
2012-04-05,11.838,11.869,11.767,11.782,3093,0
2012-04-09,11.774,11.79,11.529,11.529,1794,0
2012-04-10,11.514,11.671,11.514,11.522,3206,0
2012-04-11,11.631,11.774,11.538,11.743,2919,0
2012-04-12,11.71,11.71,11.71,11.71,888,0
2012-04-13,11.648,11.664,11.522,11.664,383,0
2012-04-16,11.623,11.79,11.522,11.569,7391,0
2012-04-17,11.514,11.869,11.514,11.869,546,0
2012-04-18,11.538,11.56,11.522,11.529,6511,0
2012-04-19,11.64,11.64,11.56,11.569,1940,0
2012-04-20,11.522,11.767,11.522,11.767,3889,0
2012-04-23,11.631,11.631,11.522,11.585,2141,0
2012-04-24,11.56,11.852,11.56,11.846,12808,0
2012-04-25,11.925,11.925,11.838,11.838,1522,0
2012-04-26,11.918,11.925,11.719,11.925,5208,0
2012-04-27,11.869,11.869,11.838,11.838,3760,0
2012-04-30,11.846,11.925,11.838,11.869,8361,0
2012-05-01,11.877,11.948,11.838,11.948,2076,0
2012-05-02,11.98,11.987,11.972,11.987,952,0
2012-05-03,11.995,11.995,11.506,11.506,4982,0
2012-05-04,11.49,11.64,11.49,11.522,2886,0
2012-05-07,11.664,11.664,11.522,11.522,4477,0
2012-05-08,11.782,11.782,11.349,11.349,12761,0
2012-05-09,11.237,11.247,11.064,11.127,2296,0
2012-05-10,11.261,11.428,11.072,11.072,1053,0
2012-05-11,11.056,11.442,11.056,11.442,14729,0
2012-05-14,11.349,11.349,11.167,11.323,673,0
2012-05-15,11.363,11.363,11.363,11.363,1074,0
2012-05-16,11.363,11.372,11.363,11.372,633,0
2012-05-17,11.293,11.293,10.874,11.016,7617,0
2012-05-18,11.049,11.428,10.891,10.946,3421,0
2012-05-21,10.985,11.428,10.661,10.953,6954,0
2012-05-22,11.041,11.041,10.732,10.732,1014,0
2012-05-23,10.654,10.852,10.458,10.458,14221,0
2012-05-24,10.583,11.024,10.583,10.867,759,0
2012-05-25,10.717,10.717,10.708,10.708,358,0
2012-05-29,10.717,10.74,10.708,10.725,789,0
2012-05-30,10.497,10.758,10.497,10.758,1443,0
2012-05-31,10.725,10.74,10.34,10.426,2669,0
2012-06-01,10.369,10.417,10.014,10.197,3748,0
2012-06-04,10.259,10.259,10.061,10.061,2856,0
2012-06-05,10.11,10.256,9.901,10.061,5007,0
2012-06-06,10.061,10.061,10.022,10.061,1140,0
2012-06-07,10.236,10.236,9.896,10.078,1627,0
2012-06-08,10.054,10.101,9.863,10.054,9276,0
2012-06-11,10.054,10.251,9.943,10.18,4844,0
2012-06-12,10.188,10.188,9.943,10.086,2595,0
2012-06-14,9.982,10.409,9.801,9.801,9535,0
2012-06-15,9.4698,9.4698,8.7514,9.0451,27370,0
2012-06-18,9.0451,9.0982,8.9571,9.0451,6424,0
2012-06-19,8.9801,9.1237,8.8861,9.0754,10704,0
2012-06-20,9.067,9.0754,8.9653,9.0272,6571,0
2012-06-21,9.1775,9.3126,8.3892,9.0754,17000,0
2012-06-22,9.0367,9.0754,8.4912,9.0272,15523,0
2012-06-25,8.9322,9.2402,8.3733,9.0754,10033,0
2012-06-26,9.067,9.0754,9.0111,9.0754,888,0
2012-06-27,9.0849,9.0849,8.8306,9.0754,2877,0
2012-06-28,8.9969,9.0754,8.8464,9.067,2598,0
2012-06-29,9.0754,9.0754,8.8861,9.0754,4051,0
2012-07-02,8.9174,9.0754,8.8934,9.0754,4942,0
2012-07-03,9.0754,9.0849,8.8786,8.8851,3895,0
2012-07-05,9.0394,9.7,9.0394,9.66,20425,0
2012-07-06,9.732,9.732,9.2335,9.4658,5502,0
2012-07-09,9.508,9.644,9.501,9.644,3389,0
2012-07-10,9.4825,9.644,9.4658,9.644,2230,0
2012-07-11,9.644,9.667,9.547,9.667,1841,0
2012-07-12,9.683,9.74,9.683,9.715,2598,0
2012-07-13,9.707,9.778,9.707,9.778,1607,0
2012-07-16,9.837,11.037,9.587,9.859,3295,0
2012-07-17,9.911,9.911,9.2731,9.2731,24535,0
2012-07-18,9.4324,9.692,9.4324,9.692,832,0
2012-07-19,9.4825,9.539,9.4727,9.506,1367,0
2012-07-20,9.74,9.748,9.732,9.748,5082,0
2012-07-23,9.579,9.579,9.579,9.579,123,0
2012-07-24,9.66,9.795,9.3861,9.667,20824,0
2012-07-25,9.763,9.859,9.756,9.845,2731,0
2012-07-26,9.789,9.789,9.675,9.675,248,0
2012-07-30,9.74,9.748,9.707,9.707,872,0
2012-07-31,9.707,9.981,9.707,9.82,2358,0
2012-08-01,9.692,9.692,9.554,9.554,649,0
2012-08-02,9.667,9.763,9.667,9.763,1059,0
2012-08-03,9.513,9.847,9.3464,9.837,6871,0
2012-08-06,9.789,9.941,9.789,9.909,2248,0
2012-08-07,9.989,9.989,9.97,9.97,521,0
2012-08-08,9.949,9.949,9.845,9.845,1417,0
2012-08-09,9.859,9.989,9.859,9.989,1600,0
2012-08-10,9.989,9.989,9.724,9.781,4026,0
2012-08-13,9.868,9.941,9.868,9.939,1024,0
2012-08-14,9.781,9.921,9.763,9.763,995,0
2012-08-15,9.756,9.789,9.667,9.667,4302,0
2012-08-16,9.82,9.82,9.3464,9.3464,1874,0
2012-08-17,9.773,9.812,9.773,9.811,683,0
2012-08-21,9.7,9.7,9.683,9.692,497,0
2012-08-22,9.692,9.828,9.667,9.828,2746,0
2012-08-24,9.773,9.828,9.773,9.828,698,0
2012-08-27,9.683,9.763,9.683,9.763,1481,0
2012-08-28,9.748,9.967,9.748,9.967,2920,0
2012-08-29,9.989,9.989,9.974,9.974,1241,0
2012-08-30,9.715,9.715,9.675,9.675,3739,0
2012-09-04,9.974,9.974,9.955,9.955,323,0
2012-09-05,9.949,10.021,9.667,9.722,4055,0
2012-09-06,9.804,10.021,9.804,10.021,1489,0
2012-09-07,9.82,10.143,9.707,10.143,2611,0
2012-09-10,9.893,10.232,9.893,10.215,4526,0
2012-09-11,10.295,10.377,10.295,10.377,622,0
2012-09-12,10.392,10.466,10.287,10.313,6950,0
2012-09-13,10.472,10.472,10.11,10.11,1614,0
2012-09-14,10.061,10.061,9.692,9.756,4391,0
2012-09-17,9.756,9.82,9.513,9.667,8566,0
2012-09-18,9.579,9.579,9.579,9.579,248,0
2012-09-19,9.619,9.813,9.619,9.626,569,0
2012-09-20,9.675,9.683,9.4658,9.4727,2892,0
2012-09-21,9.532,10.094,9.532,10.094,8974,0
2012-09-24,10.061,10.143,9.66,9.667,3103,0
2012-09-25,9.748,10.079,9.748,10.013,2654,0
2012-09-26,10.077,10.077,9.989,9.989,1051,0
2012-09-27,9.989,9.998,9.868,9.886,2102,0
2012-09-28,9.877,9.974,9.795,9.974,1541,0
2012-10-01,10.007,10.021,10.007,10.021,497,0
2012-10-02,9.909,10.071,9.667,9.667,4062,0
2012-10-03,9.763,9.967,9.683,9.813,1921,0
2012-10-04,9.967,9.967,9.667,9.692,2190,0
2012-10-05,9.667,9.837,9.636,9.837,2422,0
2012-10-08,9.789,9.789,9.789,9.789,123,0
2012-10-09,9.683,9.732,9.667,9.678,1452,0
2012-10-10,9.715,9.715,9.4983,9.626,8962,0
2012-10-12,9.667,9.667,9.587,9.587,806,0
2012-10-15,9.748,9.748,9.626,9.651,977,0
2012-10-16,9.66,9.82,9.4255,9.82,7983,0
2012-10-17,9.804,9.804,9.804,9.804,622,0
2012-10-18,9.539,9.568,9.539,9.568,272,0
2012-10-19,9.547,9.792,9.522,9.532,4200,0
2012-10-22,9.547,9.57,9.547,9.554,1809,0
2012-10-23,9.604,9.667,9.4255,9.667,5942,0
2012-10-24,9.559,9.559,9.524,9.524,867,0
2012-10-25,9.522,9.522,9.4914,9.4914,1786,0
2012-10-26,9.667,9.667,9.667,9.667,867,0
2012-10-31,9.66,10.031,9.66,9.909,7062,0
2012-11-01,9.909,9.926,9.909,9.917,4149,0
2012-11-02,9.82,9.98,9.82,9.849,2414,0
2012-11-05,9.859,9.974,9.859,9.972,2312,0
2012-11-06,9.958,10.119,9.958,10.119,3722,0
2012-11-07,9.998,10.366,9.636,9.933,6602,0
2012-11-08,9.828,10.151,9.828,10.12,3103,0
2012-11-09,10.166,10.36,9.3842,9.3842,32734,0
2012-11-12,9.619,9.619,9.4255,9.4255,3817,0
2012-11-13,9.547,9.547,9.1029,9.1436,7923,0
2012-11-14,9.0138,9.0138,8.6613,8.6928,9206,0
2012-11-15,8.6208,8.8298,8.6208,8.8298,1689,0
2012-11-16,8.8298,8.8298,8.7799,8.8298,3725,0
2012-11-19,8.9017,9.2151,8.8611,9.1746,1367,0
2012-11-21,9.2151,9.248,9.0622,9.1047,3070,0
2012-11-23,9.2731,9.2731,9.0717,9.0801,1614,0
2012-11-26,8.9902,8.9902,8.7974,8.8611,11123,0
2012-11-27,8.789,8.8379,8.789,8.7984,7151,0
2012-11-28,8.7974,9.2151,8.7443,9.2151,10966,0
2012-11-29,9.0707,9.0707,8.9829,8.9829,1743,0
2012-12-03,9.0082,9.0148,8.8104,8.8114,3536,0
2012-12-04,8.8842,8.8842,8.8842,8.8842,121,0
2012-12-05,8.8999,9.2827,8.8999,9.2827,1109,0
2012-12-06,9.2306,9.2306,8.9737,8.9737,1376,0
2012-12-07,9.1978,9.2209,9.1978,9.2209,779,0
2012-12-10,9.2451,10.291,9.1416,9.544,1852,0
2012-12-11,9.806,9.806,9.2962,9.4343,11925,0
2012-12-12,9.3871,9.501,9.1473,9.1473,6754,0
2012-12-13,9.3694,9.3694,9.2384,9.2451,851,0
2012-12-14,9.1152,9.2548,9.1057,9.2209,5723,0
2012-12-17,9.1795,9.2046,9.1795,9.1892,365,0
2012-12-18,9.1057,9.3464,9.1057,9.2209,4299,0
2012-12-19,9.304,9.4343,9.2209,9.2209,3157,0
2012-12-20,8.9737,9.2866,8.9737,9.2866,2417,0
2012-12-21,9.848,9.88,9.4688,9.4688,3777,0
2012-12-24,9.3464,9.3464,9.3464,9.3464,1458,0
2012-12-26,9.4275,9.616,9.4275,9.616,607,0
2012-12-27,9.665,9.752,9.642,9.642,3038,0
2012-12-28,9.715,9.748,9.633,9.748,1413,0
2012-12-31,9.649,9.649,8.8674,9.1568,14936,0
2013-01-02,9.4757,10.036,9.4196,9.4757,10687,0
2013-01-03,9.2123,9.558,9.2046,9.4275,8541,0
2013-01-04,9.3871,9.4855,9.3871,9.4855,780,0
2013-01-07,9.0792,9.4688,9.0792,9.4442,1627,0
2013-01-08,9.0982,9.3596,9.0887,9.3596,1063,0
2013-01-09,9.3184,9.3184,9.3184,9.3184,730,0
2013-01-10,9.2625,9.3146,9.2625,9.2962,2419,0
2013-01-11,9.2962,9.304,9.1804,9.1804,3589,0
2013-01-14,9.2046,9.4589,9.1804,9.4589,2889,0
2013-01-15,9.2374,9.4589,9.191,9.4107,971,0
2013-01-16,9.3464,9.897,9.3464,9.868,1094,0
2013-01-17,10.119,10.573,10.119,10.291,7434,0
2013-01-18,10.546,10.95,10.546,10.827,5586,0
2013-01-22,10.827,11.001,10.812,10.868,5486,0
2013-01-23,10.621,10.704,10.621,10.704,282,0
2013-01-24,10.704,10.835,10.695,10.745,3819,0
2013-01-25,10.885,10.908,10.621,10.704,1822,0
2013-01-28,10.72,10.72,10.621,10.662,2185,0
2013-01-29,10.72,10.727,10.621,10.621,1458,0
2013-01-30,10.72,10.72,10.573,10.573,7742,0
2013-01-31,10.621,10.736,10.621,10.621,5038,0
2013-02-01,10.727,10.736,10.621,10.621,971,0
2013-02-04,10.654,10.688,10.641,10.641,1591,0
2013-02-05,10.621,10.629,10.58,10.587,4539,0
2013-02-06,10.688,10.704,10.58,10.704,2967,0
2013-02-07,10.596,10.596,10.58,10.58,2307,0
2013-02-08,10.605,10.704,10.54,10.704,6105,0
2013-02-11,10.695,10.704,10.58,10.605,8867,0
2013-02-12,10.573,10.704,10.573,10.621,6712,0
2013-02-13,10.72,10.736,10.499,10.621,4918,0
2013-02-14,10.72,10.72,10.596,10.596,8380,0
2013-02-15,10.522,10.54,10.499,10.499,607,0
2013-02-19,10.499,10.736,10.499,10.736,6428,0
2013-02-20,10.736,10.776,10.736,10.776,896,0
2013-02-22,10.704,10.727,10.499,10.499,2551,0
2013-02-25,10.499,10.605,10.489,10.499,9236,0
2013-02-26,10.499,10.704,10.102,10.195,13930,0
2013-02-27,10.415,10.58,10.415,10.499,2531,0
2013-03-04,10.688,10.688,10.546,10.546,607,0
2013-03-05,10.546,10.621,10.54,10.621,1814,0
2013-03-06,10.614,10.614,10.193,10.431,2906,0
2013-03-07,10.499,10.499,10.499,10.499,121,0
2013-03-08,10.528,10.528,10.501,10.501,409,0
2013-03-11,10.704,10.704,10.704,10.704,125,0
2013-03-12,10.745,10.745,10.3,10.3,1805,0
2013-03-13,10.332,10.332,10.291,10.291,730,0
2013-03-15,10.54,10.678,10.152,10.202,7233,0
2013-03-18,10.176,11.238,9.674,11.198,22261,0
2013-03-19,11.518,11.869,10.901,11.024,21198,0
2013-03-20,11.05,11.116,11.024,11.116,1707,0
2013-03-21,11.116,11.116,11.116,11.116,909,0
2013-03-22,11.172,11.172,11.172,11.172,121,0
2013-03-25,11.32,11.526,11.32,11.526,1111,0
2013-03-26,11.429,11.526,11.158,11.158,1236,0
2013-03-27,11.314,11.314,11.158,11.158,607,0
2013-03-28,11.158,11.231,11.116,11.116,971,0
2013-04-01,11.18,11.231,11.032,11.131,7066,0
2013-04-02,11.158,11.206,11.116,11.206,1618,0
2013-04-03,11.123,11.231,11.116,11.158,9690,0
2013-04-04,11.024,11.231,10.823,11.053,29149,0
2013-04-05,11.032,11.231,10.95,11.231,2900,0
2013-04-08,10.399,11.403,10.399,10.979,2871,0
2013-04-09,11.083,11.083,11.082,11.082,526,0
2013-04-10,11.032,11.042,10.736,10.736,8441,0
2013-04-11,10.785,10.785,10.785,10.785,365,0
2013-04-12,10.785,10.785,10.424,10.704,2551,0
2013-04-16,10.424,10.894,10.424,10.704,864,0
2013-04-17,10.736,10.785,10.704,10.745,3127,0
2013-04-18,10.704,10.769,10.424,10.514,3765,0
2013-04-19,10.704,10.704,10.704,10.704,971,0
2013-04-23,10.736,10.901,10.522,10.522,9576,0
2013-04-24,10.507,10.507,10.309,10.372,2313,0
2013-04-25,10.364,10.383,10.176,10.184,7871,0
2013-04-26,10.102,10.128,10.06,10.06,3566,0
2013-04-29,10.086,10.128,10.06,10.128,912,0
2013-04-30,10.06,10.282,10.06,10.102,7040,0
2013-05-01,10.086,10.481,9.89,10.481,4499,0
2013-05-02,10.448,10.695,10.448,10.695,1216,0
2013-05-03,10.704,10.704,10.704,10.704,5283,0
2013-05-06,10.149,10.704,10.149,10.646,1569,0
2013-05-07,10.393,10.393,10.374,10.374,244,0
2013-05-08,10.465,10.546,10.16,10.325,4348,0
2013-05-09,10.596,10.67,10.218,10.3,2185,0
2013-05-10,10.374,10.382,10.374,10.382,486,0
2013-05-13,10.277,10.291,10.259,10.277,1479,0
2013-05-14,10.218,10.291,10.218,10.291,244,0
2013-05-15,10.662,10.662,10.621,10.621,851,0
2013-05-17,10.193,10.341,10.193,10.26,6923,0
2013-05-20,10.291,10.317,10.291,10.3,1215,0
2013-05-21,10.291,10.499,10.282,10.499,5283,0
2013-05-22,10.587,10.587,10.315,10.449,1094,0
2013-05-23,10.291,10.383,10.291,10.383,394,0
2013-05-24,10.458,10.688,10.431,10.431,4644,0
2013-05-28,10.507,10.621,10.507,10.621,1429,0
2013-05-29,10.54,10.54,10.514,10.514,950,0
2013-05-30,10.291,10.332,10.291,10.332,896,0
2013-05-31,10.496,10.622,10.496,10.587,10278,0
2013-06-03,10.587,10.596,10.499,10.503,1350,0
2013-06-04,10.58,10.629,10.431,10.605,3242,0
2013-06-05,10.704,10.704,10.499,10.621,4351,0
2013-06-06,10.646,10.646,10.646,10.646,121,0
2013-06-07,10.489,10.522,10.086,10.22,25638,0
2013-06-10,10.341,10.543,10.291,10.472,1022,0
2013-06-11,10.458,10.458,10.458,10.458,365,0
2013-06-12,10.35,10.35,10.291,10.291,594,0
2013-06-13,10.374,10.662,10.167,10.374,2996,0
2013-06-14,10.152,10.374,10.144,10.374,2965,0
2013-06-17,10.209,10.596,10.086,10.209,7430,0
2013-06-18,10.152,10.282,10.086,10.282,2612,0
2013-06-19,10.128,10.332,10.128,10.332,1944,0
2013-06-21,10.17,10.17,10.086,10.086,858,0
2013-06-24,9.921,9.955,8.2745,8.9997,23714,0
2013-06-25,8.8999,9.2046,8.8684,8.8924,3470,0
2013-06-26,8.8261,8.8924,8.728,8.8924,3006,0
2013-06-27,8.9579,8.9579,8.7605,8.9579,4278,0
2013-06-28,8.9579,8.9579,8.2788,8.6451,6316,0
2013-07-01,8.7361,8.9322,8.5621,8.6208,3741,0
2013-07-02,8.6451,8.6451,8.5621,8.628,1793,0
2013-07-03,8.5458,8.5458,8.53,8.53,365,0
2013-07-05,8.53,8.53,8.3857,8.398,3845,0
2013-07-08,8.398,8.4148,8.398,8.4148,2983,0
2013-07-09,8.398,9.0565,8.283,8.4227,9270,0
2013-07-10,8.5621,8.728,8.4974,8.4974,6062,0
2013-07-11,8.4974,9.0082,8.398,8.4639,4397,0
2013-07-15,9.0565,9.0565,8.398,8.398,6638,0
2013-07-16,8.4562,8.4562,8.4227,8.4227,365,0
2013-07-17,8.7108,8.7108,8.3733,8.3733,2673,0
2013-07-18,8.636,8.636,8.4059,8.4059,2963,0
2013-07-19,8.4639,8.4639,8.3567,8.3988,851,0
2013-07-22,8.4472,8.4974,8.3321,8.3321,1215,0
2013-07-23,8.5388,8.8842,8.4886,8.5388,9637,0
2013-07-24,8.5621,8.7928,8.5621,8.7697,5277,0
2013-07-25,8.851,8.851,8.6451,8.7697,3639,0
2013-07-26,8.6451,8.7697,8.6451,8.7697,3120,0
2013-07-29,8.8786,8.97,8.7845,8.97,8347,0
2013-07-30,8.9876,9.0811,8.97,8.97,1543,0
2013-07-31,8.97,8.97,8.8454,8.97,7452,0
2013-08-01,9.0546,9.0546,9.0384,9.048,6529,0
2013-08-02,9.0546,9.2402,9.0546,9.2239,1782,0
2013-08-05,9.1988,9.1988,9.1988,9.1988,119,0
2013-08-06,9.029,9.248,8.9793,8.9857,1555,0
2013-08-07,9.0215,9.0215,9.0215,9.0215,355,0
2013-08-08,9.2239,9.2239,8.9876,8.9876,836,0
2013-08-09,8.9368,9.2905,8.8602,8.9959,9177,0
2013-08-12,9.3088,9.3517,9.0215,9.0215,1583,0
2013-08-13,9.1057,9.2934,9.1057,9.2934,594,0
2013-08-14,9.1142,9.56,9.1142,9.3088,8222,0
2013-08-15,9.393,9.393,9.3655,9.3842,1704,0
2013-08-16,9.3517,9.4678,9.1814,9.3517,6402,0
2013-08-19,9.3556,9.712,9.2065,9.4334,5966,0
2013-08-20,9.551,9.637,9.2239,9.3842,4405,0
2013-08-21,9.4589,9.569,9.4255,9.545,5743,0
2013-08-22,9.604,9.974,9.56,9.931,6233,0
2013-08-23,9.923,9.923,9.604,9.604,1167,0
2013-08-26,9.605,9.609,9.605,9.609,474,0
2013-08-27,9.646,9.762,9.518,9.762,4903,0
2013-08-28,9.891,10.318,9.891,10.057,4191,0
2013-08-29,10.084,10.108,9.604,10.015,6690,0
2013-08-30,9.745,10.065,9.545,9.72,5459,0
2013-09-03,9.535,9.848,9.535,9.577,3597,0
2013-09-04,9.545,9.939,9.527,9.939,6142,0
2013-09-05,9.999,9.999,9.646,9.738,4110,0
2013-09-06,9.712,9.855,9.678,9.795,4892,0
2013-09-09,9.862,9.974,9.637,9.637,6411,0
2013-09-10,9.848,9.973,9.627,9.627,16028,0
2013-09-11,9.805,9.855,9.687,9.687,3629,0
2013-09-12,9.687,10.268,9.687,9.903,7837,0
2013-09-13,9.871,9.999,9.771,9.896,9368,0
2013-09-16,9.891,9.891,9.637,9.805,8606,0
2013-09-17,9.4757,9.678,9.2567,9.2567,11262,0
2013-09-18,9.4334,9.646,9.0546,9.2325,6987,0
2013-09-19,9.1814,9.2567,9.048,9.2567,6179,0
2013-09-20,9.1473,9.2567,8.9793,8.9793,3623,0
2013-09-23,8.9793,9.1275,8.9793,9.0972,2731,0
2013-09-24,9.2239,9.393,9.2239,9.393,4155,0
2013-09-25,9.393,9.989,9.2065,9.687,11278,0
2013-09-26,9.551,9.848,9.2402,9.805,4512,0
2013-09-27,9.595,9.813,9.4078,9.678,4034,0
2013-09-30,9.4589,9.855,9.2741,9.813,2054,0
2013-10-01,9.2741,9.795,9.2741,9.762,2611,0
2013-10-02,9.535,9.695,9.535,9.695,831,0
2013-10-03,9.619,9.848,9.4757,9.848,3205,0
2013-10-04,9.72,10.015,9.4845,10.015,4986,0
2013-10-07,9.855,10.049,9.771,9.855,5579,0
2013-10-08,9.896,9.939,9.604,9.771,14721,0
2013-10-09,9.762,9.83,9.4757,9.687,5937,0
2013-10-10,9.646,9.771,9.4875,9.609,5818,0
2013-10-11,9.604,9.687,9.56,9.687,2252,0
2013-10-14,9.56,9.609,9.56,9.609,441,0
2013-10-15,9.669,9.687,9.518,9.687,4928,0
2013-10-16,9.771,10.091,9.754,9.881,4482,0
2013-10-17,9.712,9.712,9.695,9.695,594,0
2013-10-18,9.795,9.906,9.687,9.687,474,0
2013-10-21,9.813,9.981,9.813,9.839,4868,0
2013-10-22,9.729,9.729,9.729,9.729,474,0
2013-10-23,9.704,10.049,9.704,9.871,1782,0
2013-10-24,9.687,9.974,9.687,9.687,1068,0
2013-10-25,9.738,9.989,9.738,9.981,9498,0
2013-10-28,10.084,10.268,9.855,10.268,12466,0
2013-10-29,9.999,10.15,9.754,9.762,7004,0
2013-10-30,9.501,9.56,9.0215,9.1389,32529,0
2013-10-31,9.4334,9.604,9.1988,9.604,2136,0
2013-11-01,9.4334,9.501,9.2663,9.2663,18877,0
2013-11-04,9.2663,9.4757,9.2663,9.3425,5818,0
2013-11-05,9.3999,9.4757,8.9793,9.3088,13837,0
2013-11-06,9.393,9.4334,9.3517,9.393,9616,0
2013-11-07,9.3842,9.4757,9.3517,9.3517,5461,0
2013-11-08,9.393,9.518,9.3088,9.4255,15671,0
2013-11-11,9.3517,9.393,9.3517,9.393,6291,0
2013-11-12,9.4678,9.4678,9.3517,9.3517,9087,0
2013-11-13,9.393,9.4255,9.3517,9.4255,6670,0
2013-11-14,9.2567,9.2567,8.7697,9.0546,30272,0
2013-11-15,9.1227,9.1227,9.0546,9.0546,951,0
2013-11-18,9.0121,9.1142,8.9627,9.048,7360,0
2013-11-19,8.9876,9.1814,8.8454,8.9876,19159,0
2013-11-20,8.9368,9.0972,8.9294,9.048,7123,0
2013-11-21,9.0631,9.0631,8.97,9.0121,5222,0
2013-11-22,9.0215,9.0546,8.9793,9.0546,7954,0
2013-11-25,9.048,9.3517,9.0121,9.0972,21843,0
2013-11-26,9.1227,9.2325,8.9876,9.048,11160,0
2013-11-27,9.0546,9.1568,9.048,9.0972,4512,0
2013-11-29,9.1717,9.1717,9.1142,9.1473,9981,0
2013-12-02,9.1814,9.4757,9.1814,9.4422,14245,0
2013-12-03,9.4422,9.4678,9.2142,9.2142,6411,0
2013-12-04,9.2663,9.3556,9.2663,9.3517,3443,0
2013-12-05,9.2663,9.3001,9.0215,9.2567,4047,0
2013-12-06,9.2325,9.2402,9.0631,9.0631,4512,0
2013-12-09,9.1142,9.393,9.1142,9.3156,9498,0
2013-12-10,9.2663,9.3753,9.2239,9.2567,4986,0
2013-12-11,9.3329,9.393,9.2239,9.3001,6056,0
2013-12-12,9.3517,9.3842,9.0811,9.1814,4868,0
2013-12-13,9.3425,9.3842,9.2142,9.2663,1662,0
2013-12-16,9.2905,9.3842,9.1389,9.2808,7360,0
2013-12-17,9.1227,9.3842,9.0631,9.1057,11872,0
2013-12-18,9.1568,9.3001,9.1568,9.2741,1662,0
2013-12-19,9.1988,9.3425,9.1988,9.2663,14721,0
2013-12-20,9.2239,9.3001,9.1057,9.2663,8667,0
2013-12-23,9.1389,9.2905,9.1389,9.2402,15314,0
2013-12-24,9.2663,9.3078,9.2567,9.2567,1427,0
2013-12-26,9.3088,9.3088,9.2402,9.2402,2136,0
2013-12-27,9.2065,9.393,9.19,9.3753,9854,0
2013-12-30,9.3001,9.393,9.1814,9.3001,10328,0
2013-12-31,9.3078,9.3078,9.2663,9.2663,1662,0
2014-01-02,9.2402,9.3753,9.2402,9.3233,9758,0
2014-01-03,9.2741,9.3842,9.2741,9.3842,5480,0
2014-01-06,9.3842,9.3842,9.3088,9.3425,2967,0
2014-01-07,9.3517,9.393,9.2905,9.3556,8310,0
2014-01-08,9.4176,9.4176,9.4176,9.4176,1187,0
2014-01-09,9.3233,9.4334,9.3001,9.4334,7954,0
2014-01-13,9.2402,9.4334,9.2402,9.2808,3205,0
2014-01-14,9.2905,9.3001,9.2663,9.2663,9260,0
2014-01-15,9.3655,9.4255,9.2808,9.2808,4393,0
2014-01-16,9.393,9.56,9.3261,9.3556,14382,0
2014-01-17,9.4255,9.4589,9.1814,9.3233,8430,0
2014-01-21,9.393,9.931,9.3842,9.729,33478,0
2014-01-22,9.821,9.981,9.754,9.957,15909,0
2014-01-23,9.981,10.214,9.656,9.81,6163,0
2014-01-24,10.068,10.068,9.527,9.56,10621,0
2014-01-27,9.569,9.569,9.569,9.569,582,0
2014-01-29,9.4147,9.596,9.4147,9.587,6280,0
2014-01-30,9.4658,9.629,9.4658,9.629,582,0
2014-01-31,9.4737,9.869,9.4737,9.801,1802,0
2014-02-03,9.69,9.715,9.639,9.672,6415,0
2014-02-04,9.672,9.715,9.458,9.458,5901,0
2014-02-05,9.605,9.715,9.605,9.707,4736,0
2014-02-06,9.715,10.155,9.672,9.99,7319,0
2014-02-07,9.715,10.3,9.715,10.248,7400,0
2014-02-10,10.368,10.984,10.214,10.618,6994,0
2014-02-11,10.368,10.678,10.111,10.532,15295,0
2014-02-12,10.695,10.696,10.317,10.374,4644,0
2014-02-13,10.317,10.479,10.317,10.317,3300,0
2014-02-14,10.317,10.514,10.102,10.412,6210,0
2014-02-18,10.412,10.503,10.136,10.368,1469,0
2014-02-19,10.248,10.499,10.248,10.36,3807,0
2014-02-20,10.326,10.688,10.326,10.549,3058,0
2014-02-21,10.429,10.575,10.326,10.353,3540,0
2014-02-24,10.276,10.291,9.896,10.281,5468,0
2014-02-25,10.232,10.232,9.974,9.974,2810,0
2014-02-26,9.913,9.913,9.913,9.913,232,0
2014-02-27,10.317,10.541,9.947,10.541,6773,0
2014-02-28,10.395,10.532,10.3,10.3,4150,0
2014-03-03,10.17,10.436,9.889,9.99,1628,0
2014-03-04,10.3,10.31,10.035,10.059,1129,0
2014-03-05,9.957,9.957,9.957,9.957,117,0
2014-03-06,10.206,10.206,10,10.008,922,0
2014-03-07,10.162,10.162,9.947,10.146,1464,0
2014-03-10,10.206,10.206,9.922,10.155,1059,0
2014-03-11,9.891,9.891,9.891,9.891,592,0
2014-03-12,10.145,10.145,10.035,10.059,396,0
2014-03-13,10.145,10.145,9.981,10.05,525,0
2014-03-14,9.905,10.035,9.905,10.035,232,0
2014-03-17,9.922,9.922,9.905,9.905,2630,0
2014-03-18,9.827,9.827,9.3714,9.3714,6312,0
2014-03-19,9.3537,9.559,8.9073,9.1303,7465,0
2014-03-20,9.2422,9.2422,9.1227,9.1483,13530,0
2014-03-21,9.0272,9.2007,9.0272,9.0272,5713,0
2014-03-24,8.8205,8.9847,8.6497,8.8131,4321,0
2014-03-25,8.7434,8.7434,7.7508,8.1592,8894,0
2014-03-26,8.2367,9.0272,8.2367,8.5974,7095,0
2014-03-27,8.6063,8.6063,8.1766,8.2023,9849,0
2014-03-28,8.3919,8.5892,8.2969,8.3567,5835,0
2014-03-31,8.4428,8.5649,8.1722,8.2367,9832,0
2014-04-01,8.2624,8.4085,8.2624,8.4085,1385,0
2014-04-02,8.1705,8.3831,8.1705,8.3484,1974,0
2014-04-03,8.2969,8.3831,8.2624,8.3831,1365,0
2014-04-04,8.3919,8.4692,8.2109,8.228,3599,0
2014-04-07,8.2023,8.4174,8.0649,8.1161,8196,0
2014-04-08,8.0905,8.3226,8.0561,8.0818,4425,0
2014-04-09,8.1679,8.3998,8.0818,8.1936,15104,0
2014-04-10,8.2711,8.2883,8.0734,8.1878,7389,0
2014-04-11,8.2453,8.3226,8.013,8.2014,16415,0
2014-04-14,8.1679,8.1766,8.1678,8.1678,3752,0
2014-04-15,8.1078,8.3364,8.1078,8.2109,15878,0
2014-04-16,8.1679,8.1679,8.1078,8.1336,3285,0
2014-04-17,8.1078,8.1078,7.9537,8.0204,4295,0
2014-04-21,8.1679,8.5291,8.1248,8.4947,10899,0
2014-04-22,8.3226,8.6497,8.1766,8.3053,11210,0
2014-04-23,8.3226,8.5458,8.3226,8.4692,5182,0
2014-04-25,8.5036,8.5114,8.1679,8.2023,9363,0
2014-04-28,8.3312,8.3831,8.1679,8.2624,14367,0
2014-04-29,8.2883,8.3919,8.2109,8.2109,4768,0
2014-04-30,8.2109,8.2539,8.1679,8.2367,3518,0
2014-05-01,8.5036,8.5036,8.2883,8.3312,627,0
2014-05-02,8.2797,8.2797,8.1592,8.1593,1064,0
2014-05-05,8.3567,8.3655,8.3567,8.3655,233,0
2014-05-06,8.2109,8.2135,8.2109,8.2109,2595,0
2014-05-07,8.2109,8.4263,8.2109,8.2453,16829,0
2014-05-08,8.3226,8.3226,8.3226,8.3226,172,0
2014-05-09,8.5202,8.5202,8.5202,8.5202,216,0
2014-05-12,8.3484,8.5202,8.3312,8.3312,1515,0
2014-05-14,8.4517,8.4517,8.3226,8.3919,10950,0
2014-05-15,8.3398,8.5291,8.3398,8.4428,11341,0
2014-05-16,8.4263,8.6839,8.2969,8.6063,14499,0
2014-05-19,8.5631,8.7706,8.4263,8.7001,24631,0
2014-05-20,8.6839,9.2692,8.3831,8.6839,13998,0
2014-05-21,8.6928,9.0707,8.6928,9.0461,2111,0
2014-05-22,8.9931,9.672,8.9073,9.2007,12165,0
2014-05-23,8.778,9.2422,8.778,9.0963,16813,0
2014-05-27,9.2943,9.578,9.2508,9.578,9165,0
2014-05-28,9.587,9.587,9.2508,9.304,3907,0
2014-05-29,9.3615,9.664,9.3615,9.458,2436,0
2014-05-30,9.2596,9.517,9.2258,9.458,3842,0
2014-06-02,9.458,9.545,9.192,9.3117,11247,0
2014-06-03,9.2508,9.397,9.2007,9.2007,10907,0
2014-06-04,9.304,9.458,8.9931,9.1142,10779,0
2014-06-05,9.2943,9.458,9.0101,9.2007,9409,0
2014-06-06,9.1047,9.3537,9.0272,9.2847,14237,0
2014-06-09,9.192,9.458,9.0376,9.458,4019,0
2014-06-10,9.3891,9.4314,9.1227,9.1578,8723,0
2014-06-11,9.3078,9.3527,9.1436,9.2354,5657,0
2014-06-12,9.3615,9.458,9.0801,9.458,7152,0
2014-06-13,9.3281,9.4314,9.2065,9.2847,4593,0
2014-06-16,9.2007,9.458,9.1578,9.2258,9094,0
2014-06-17,9.3184,9.3615,9.1645,9.2065,9844,0
2014-06-18,9.0697,9.2847,9.0508,9.2847,1316,0
2014-06-19,9.0461,9.2354,9.0367,9.0868,6783,0
2014-06-20,9.0622,9.192,8.8907,9.1727,9203,0
2014-06-23,8.9756,9.1483,8.8979,9.1483,4399,0
2014-06-24,8.9506,9.0622,8.778,8.8907,2227,0
2014-06-25,8.8131,8.8131,8.6497,8.6497,4192,0
2014-06-26,8.6658,8.8131,8.6658,8.6658,3086,0
2014-06-27,8.8815,8.8907,8.8556,8.8907,1562,0
2014-06-30,8.9506,8.9506,8.9506,8.9506,260,0
2014-07-01,8.8473,9.1483,8.8104,8.9414,7187,0
2014-07-02,9.0101,9.1483,8.8298,8.8556,6050,0
2014-07-03,9.0101,9.0186,8.9026,9.0186,2723,0
2014-07-07,9.0186,9.0233,8.8815,8.9589,2446,0
2014-07-08,8.9589,9.0272,8.8131,8.9322,11839,0
2014-07-09,8.9589,8.9589,8.7533,8.9414,5034,0
2014-07-10,8.8473,9.0186,8.6497,8.9414,11291,0
2014-07-11,9.0461,9.1047,8.8131,8.8298,2002,0
2014-07-14,8.8473,9.1142,8.8298,8.8473,13257,0
2014-07-15,8.9756,9.1824,8.8298,8.9073,3147,0
2014-07-16,8.9248,9.0868,8.8759,8.8759,5645,0
2014-07-17,8.8298,8.9681,8.8298,8.873,4079,0
2014-07-18,8.8556,8.9322,8.6928,8.8556,5235,0
2014-07-21,8.8777,8.8851,8.8084,8.8556,1297,0
2014-07-22,8.7956,9.0026,8.7956,8.9589,2267,0
2014-07-23,9.0195,9.2847,9.0195,9.192,10917,0
2014-07-24,9.2508,9.2847,9.2508,9.2692,1831,0
2014-07-25,9.2683,9.2683,9.0868,9.2596,4220,0
2014-07-28,9.3204,9.3204,9.2345,9.3204,1632,0
2014-07-29,9.2422,9.2422,8.8379,9.0754,7224,0
2014-07-30,9.1804,9.3204,8.8379,8.9876,8592,0
2014-07-31,9.0849,9.1359,8.8114,9.1199,5391,0
2014-08-01,8.9783,9.2885,8.8288,9.2345,11711,0
2014-08-04,9.1359,9.2065,8.7937,8.7937,10247,0
2014-08-05,8.7406,8.873,8.53,8.5388,3130,0
2014-08-06,8.5211,8.7325,8.5211,8.5388,7342,0
2014-08-07,8.7056,8.7325,8.5388,8.7325,9512,0
2014-08-08,8.5693,8.7145,8.5693,8.6442,2394,0
2014-08-11,8.5919,8.8464,8.5919,8.6091,6100,0
2014-08-12,8.5649,8.8464,8.53,8.7587,6809,0
2014-08-13,8.618,8.7325,8.583,8.6621,8775,0
2014-08-14,8.5509,8.7325,8.5509,8.7145,2136,0
2014-08-15,8.7677,8.8425,8.5794,8.803,2962,0
2014-08-18,8.7937,8.873,8.5919,8.7424,4405,0
2014-08-19,8.6794,8.7845,8.5928,8.618,8510,0
2014-08-20,8.6883,8.7762,8.618,8.7587,8033,0
2014-08-21,8.6794,8.8195,8.6794,8.8195,2890,0
2014-08-22,8.7406,8.9174,8.7235,8.8379,6716,0
2014-08-25,8.6667,8.873,8.6667,8.778,6033,0
2014-08-26,8.8556,8.9035,8.7406,8.8473,9406,0
2014-08-27,8.7056,8.8288,8.6613,8.682,3301,0
2014-08-28,8.5649,8.8114,8.5649,8.6621,6446,0
2014-08-29,8.6271,8.7677,8.6271,8.7497,1740,0
2014-09-02,8.8379,8.8638,8.7056,8.7505,8702,0
2014-09-03,8.7497,9.4265,8.7056,8.9082,18577,0
2014-09-04,8.7497,8.8777,8.5919,8.5919,19108,0
2014-09-05,8.7497,8.7497,8.6532,8.6703,1601,0
2014-09-08,8.5739,8.583,8.53,8.53,1404,0
2014-09-09,8.618,8.7056,8.53,8.53,11686,0
2014-09-10,8.53,8.7845,8.53,8.7056,4390,0
2014-09-11,8.6973,8.7587,8.618,8.6271,3626,0
2014-09-12,8.6811,8.7117,8.618,8.618,3941,0
2014-09-15,8.583,8.6442,8.5739,8.5739,3115,0
2014-09-16,8.5999,8.7762,8.5388,8.583,18619,0
2014-09-17,8.5999,8.7677,8.583,8.6973,5288,0
2014-09-18,8.6621,8.7762,8.5919,8.6532,1793,0
2014-09-19,8.7145,8.7937,8.583,8.7937,17264,0
2014-09-22,8.7937,8.7937,8.6271,8.7762,13850,0
2014-09-23,8.6532,8.7677,8.6388,8.7677,797,0
2014-09-24,8.7937,8.9783,8.7677,8.7677,7310,0
2014-09-25,8.7677,8.8556,8.6442,8.7325,4300,0
2014-09-26,8.7235,8.7845,8.53,8.5739,8881,0
2014-09-29,8.618,8.7325,8.486,8.5211,8020,0
2014-09-30,8.6091,8.6703,8.5036,8.5036,3526,0
2014-10-01,8.5739,8.5999,8.5211,8.5211,849,0
2014-10-02,8.5211,8.5211,8.5211,8.5211,113,0
2014-10-06,8.5649,8.5999,8.5036,8.5036,3177,0
2014-10-07,8.5124,8.5388,8.5036,8.5036,1489,0
2014-10-08,8.5036,8.7325,8.5036,8.7325,12568,0
2014-10-09,8.5475,8.7056,8.5475,8.6703,4670,0
2014-10-10,8.5649,8.5649,8.486,8.486,2196,0
2014-10-13,8.4508,8.4526,8.2837,8.2925,13784,0
2014-10-14,8.5739,8.7845,8.3717,8.7497,5601,0
2014-10-15,8.4156,8.6621,8.3804,8.4833,4672,0
2014-10-16,8.5475,8.7937,8.398,8.5563,8869,0
2014-10-17,8.6621,8.7845,8.4156,8.53,2561,0
2014-10-20,8.5475,8.7845,8.53,8.7845,4378,0
2014-10-21,8.7845,8.7937,8.5388,8.7497,2480,0
2014-10-23,8.7406,8.7406,8.583,8.583,3341,0
2014-10-24,8.7056,8.803,8.6703,8.7497,7001,0
2014-10-27,8.6621,8.7406,8.5475,8.7145,3242,0
2014-10-28,8.618,8.7497,8.5919,8.7497,3785,0
2014-10-29,8.8195,8.8195,8.5739,8.5747,5913,0
2014-10-30,8.7145,8.7145,8.5739,8.5919,3670,0
2014-10-31,8.7325,8.7325,8.6973,8.7145,1843,0
2014-11-03,8.6621,8.6621,8.6091,8.618,5907,0
2014-11-04,8.6091,8.6794,8.4745,8.6794,4623,0
2014-11-05,8.6442,8.6442,8.4069,8.5739,1592,0
2014-11-07,8.4508,8.618,8.4508,8.5649,3111,0
2014-11-10,8.4596,8.4771,8.4596,8.4692,2779,0
2014-11-11,8.4508,8.4508,8.4333,8.4421,1264,0
2014-11-12,8.4771,8.4771,8.4333,8.4333,2653,0
2014-11-13,8.5563,8.6388,8.4947,8.4947,4033,0
2014-11-14,8.4596,8.4596,8.4596,8.4596,113,0
2014-11-17,8.4596,8.4596,8.187,8.187,7518,0
2014-11-18,8.53,8.6091,8.3276,8.3717,1816,0
2014-11-19,8.3717,8.3717,8.2749,8.2837,741,0
2014-11-20,8.2749,8.354,8.2662,8.2662,2692,0
2014-11-21,8.187,8.2485,7.9584,8.1344,5245,0
2014-11-24,8.0112,8.1695,8.0112,8.1518,1116,0
2014-11-25,7.9858,8.0392,7.3427,7.3427,16573,0
2014-11-26,7.3867,7.888,7.3427,7.4044,10829,0
2014-11-28,7.6593,7.9144,7.4044,7.9144,4718,0
2014-12-01,7.7649,7.9143,7.7033,7.7033,6288,0
2014-12-02,7.803,7.8847,7.803,7.844,3201,0
2014-12-03,7.7033,7.7385,7.5187,7.589,17293,0
2014-12-04,7.6065,7.9055,7.4834,7.6507,18909,0
2014-12-05,7.7033,7.8265,7.5714,7.5714,16233,0
2014-12-08,7.6507,7.9055,7.5626,7.6769,7639,0
2014-12-09,7.6507,7.9047,7.5187,7.6507,9581,0
2014-12-10,7.6507,7.8616,7.6507,7.7209,864,0
2014-12-11,7.7581,7.7581,7.5195,7.6065,5914,0
2014-12-12,7.8528,7.9144,7.6065,7.9144,915,0
2014-12-15,7.7012,7.888,7.5275,7.6946,1681,0
2014-12-16,7.5626,7.6946,7.501,7.5626,8317,0
2014-12-17,7.6857,7.8265,7.5714,7.8087,8571,0
2014-12-18,7.6769,7.8087,7.5714,7.5802,6722,0
2014-12-19,7.6507,7.8001,7.6417,7.6507,9200,0
2014-12-22,7.5714,7.8001,7.5714,7.6593,2500,0
2014-12-23,7.6946,7.7104,7.6507,7.6508,6518,0
2014-12-24,7.6946,7.8264,7.6507,7.8087,2350,0
2014-12-26,7.8087,7.8087,7.7825,7.7869,8882,0
2014-12-29,7.7737,8.2573,7.7737,8.2573,12505,0
2014-12-30,8.0464,8.0904,7.8361,7.9583,2532,0
2014-12-31,7.9583,8.1561,7.9144,8.0306,10716,0
2015-01-02,7.8881,8.0287,7.8704,7.9144,5449,0
2015-01-05,8.354,8.354,7.8704,7.9144,5462,0
2015-01-06,8.354,8.354,7.8704,7.9583,3756,0
2015-01-07,7.9233,8.3102,7.9233,7.9847,1642,0
2015-01-08,7.9672,8.0112,7.9233,8.0112,2481,0
2015-01-09,7.9407,8.0639,7.9407,8.0551,8483,0
2015-01-12,8.0464,8.187,8.0112,8.1344,29582,0
2015-01-13,8.1344,8.5649,8.0632,8.4771,14919,0
2015-01-14,8.6442,9.955,8.6442,9.454,82292,0
2015-01-15,9.4088,9.524,8.1606,8.3892,34206,0
2015-01-16,8.1431,8.7056,8.1431,8.618,2791,0
2015-01-20,8.618,8.618,8.354,8.53,17877,0
2015-01-21,8.6883,8.6883,8.5304,8.5304,1003,0
2015-01-22,8.4983,8.7145,8.3628,8.3717,7868,0
2015-01-23,8.3726,8.486,8.3717,8.486,5686,0
2015-01-26,8.7145,8.7145,8.0287,8.0813,36800,0
2015-01-27,8.1344,8.682,8.0813,8.682,24369,0
2015-01-28,8.5171,10.22,8.472,9.993,122029,0
2015-01-29,9.859,10.22,9.4816,9.608,96388,0
2015-01-30,9.4461,9.878,9.0121,9.4275,67622,0
2015-02-02,9.454,9.725,8.9229,9.2557,109169,0
2015-02-03,9.4088,9.4088,8.815,8.8777,9218,0
2015-02-04,8.9764,8.9949,8.8418,8.9404,2262,0
2015-02-05,8.8168,9.1389,8.5712,8.7872,5008,0
2015-02-06,8.778,8.9589,8.6523,8.8325,11499,0
2015-02-09,9.0121,9.1746,8.6523,9.1746,6431,0
2015-02-10,8.8593,9.1843,8.8593,9.1843,2459,0
2015-02-11,9.0934,9.1746,9.0225,9.1746,1121,0
2015-02-12,9.194,9.3635,9.0764,9.3635,2232,0
2015-02-13,9.4275,9.4275,9.2384,9.2653,1781,0
2015-02-17,9.3733,9.454,9.3478,9.4363,4569,0
2015-02-18,9.2653,9.392,9.2653,9.3281,7245,0
2015-02-19,9.2557,9.4461,9.2384,9.4363,8354,0
2015-02-20,9.454,9.454,9.2384,9.247,14706,0
2015-02-23,9.2741,9.454,8.7154,9.1293,20583,0
2015-02-24,8.9497,9.1843,8.778,8.8435,7014,0
2015-02-25,9.0575,9.194,9.0575,9.0934,545,0
2015-02-26,9.0764,9.1578,8.9497,8.9497,12426,0
2015-02-27,8.9681,8.9764,8.6613,8.815,10903,0
2015-03-02,8.6973,8.7514,8.2919,8.7514,42051,0
2015-03-03,8.7605,8.815,8.6252,8.7514,16421,0
2015-03-04,8.4271,8.8777,8.3729,8.8777,14202,0
2015-03-05,8.851,8.8777,8.5621,8.8593,9098,0
2015-03-06,8.6073,8.7872,8.6073,8.7424,4327,0
2015-03-09,8.6523,8.8593,8.6523,8.8593,4882,0
2015-03-10,8.7872,8.7872,8.4901,8.6973,20415,0
2015-03-11,8.6973,8.6973,8.4901,8.6794,6324,0
2015-03-12,8.6523,8.6523,8.5351,8.5621,12316,0
2015-03-13,8.6794,8.6794,8.3278,8.5351,4216,0
2015-03-16,8.4811,8.5442,7.9312,8.2738,1664,0
2015-03-17,8.3459,8.3548,7.8321,7.9583,15867,0
2015-03-18,7.9223,7.9223,7.4626,7.733,52591,0
2015-03-19,7.6969,7.9674,7.6609,7.9674,4548,0
2015-03-20,7.7871,8.0034,7.7871,7.8141,16421,0
2015-03-23,7.7962,7.9674,7.7962,7.9493,10652,0
2015-03-24,7.9583,8.2016,7.9312,8.0305,11650,0
2015-03-25,8.0214,8.1836,8.0214,8.1475,2331,0
2015-03-26,8.2197,8.2197,7.8592,7.9763,5103,0
2015-03-27,8.0394,8.1115,8.0394,8.1115,999,0
2015-03-30,8.1115,8.1115,7.8861,7.9312,2219,0
2015-03-31,7.9853,7.9853,7.8592,7.9853,895,0
2015-04-01,7.8773,7.9763,7.8773,7.9043,1664,0
2015-04-02,7.9493,7.9674,7.9493,7.9583,1997,0
2015-04-06,7.9583,7.9583,7.9043,7.9043,4548,0
2015-04-07,8.0124,8.0215,7.6609,7.9312,7438,0
2015-04-08,8.0034,8.0034,7.9223,7.9223,1331,0
2015-04-09,7.8952,7.8953,7.7962,7.8952,8489,0
2015-04-10,7.8861,8.5621,7.6789,8.2919,80996,0
2015-04-13,8.3278,8.5621,7.9853,8.3099,98415,0
2015-04-14,8.0935,8.4901,7.9312,7.9402,51926,0
2015-04-15,8.0124,8.2287,7.9493,7.9493,10166,0
2015-04-16,7.9943,8.1206,7.8953,8.0124,3858,0
2015-04-17,7.8773,7.9133,7.6789,7.8141,22744,0
2015-04-20,7.9402,8.1214,7.9223,7.9312,10426,0
2015-04-21,7.8682,8.0394,7.706,8.0124,11967,0
2015-04-22,8.0034,8.0394,7.9312,8.0394,1455,0
2015-04-23,7.9312,8.0034,7.8413,7.8682,2885,0
2015-04-24,7.8952,8.2377,7.8952,8.1295,13825,0
2015-04-27,8.1656,8.1656,7.8861,7.9223,2331,0
2015-04-28,8.0394,8.0485,7.8952,7.8952,4737,0
2015-04-29,7.9043,8.0034,7.9043,8.0034,3550,0
2015-04-30,7.8861,8.0214,7.8861,7.9312,10208,0
2015-05-01,7.9763,8.0124,7.9583,7.9583,1886,0
2015-05-04,7.805,7.9943,7.805,7.8413,3550,0
2015-05-05,7.9583,7.9583,7.8413,7.9583,1442,0
2015-05-06,7.8502,7.9043,7.8413,7.8498,1628,0
2015-05-07,7.8413,7.8414,7.8413,7.8414,779,0
2015-05-08,7.8413,8.0485,7.8232,7.9763,12649,0
2015-05-11,7.9312,8.1475,7.9312,8.1475,7545,0
2015-05-12,8.1386,8.3007,8.1295,8.3006,8586,0
2015-05-13,8.3278,8.3369,8.2919,8.2919,778,0
2015-05-14,8.4089,8.418,8.2827,8.2827,4216,0
2015-05-15,8.2107,8.3369,8.0846,8.1115,1582,0
2015-05-18,8.1295,8.2648,8.1115,8.2648,1896,0
2015-05-19,8.1295,8.3099,8.1295,8.1656,1555,0
2015-05-20,8.2558,8.2558,8.1115,8.1295,1886,0
2015-05-22,8.1206,8.3099,8.0846,8.3099,7988,0
2015-05-26,8.2648,8.3729,8.2558,8.3548,1340,0
2015-05-28,8.3909,8.3909,8.3729,8.3729,355,0
2015-05-29,8.2016,8.2738,8.1387,8.1475,5659,0
2015-06-01,8.1656,8.1657,8.1474,8.1566,4339,0
2015-06-02,8.1358,8.2196,8.1358,8.2107,2423,0
2015-06-03,8.1115,8.2287,8.0575,8.2197,3329,0
2015-06-04,8.2377,8.2467,8.2287,8.2287,2774,0
2015-06-05,8.2287,8.2558,8.1566,8.2558,1886,0
2015-06-08,8.2107,8.2467,8.1115,8.1926,4216,0
2015-06-09,8.1115,8.418,8.1115,8.2558,9384,0
2015-06-10,8.2778,8.3007,8.2778,8.3007,337,0
2015-06-11,8.2919,8.3007,8.1206,8.2827,556,0
2015-06-12,8.1836,8.1926,8.1115,8.1566,2219,0
2015-06-15,8.1926,8.1926,7.8413,8.1115,7102,0
2015-06-16,8.0124,8.0214,7.8232,7.8682,8987,0
2015-06-17,9.4629,10.094,9.2827,9.3635,87986,0
2015-06-18,9.4363,9.608,9.2924,9.546,7877,0
2015-06-19,9.553,9.553,9.4009,9.527,4548,0
2015-06-22,9.806,9.806,9.4629,9.608,4771,0
2015-06-23,9.625,9.662,9.4816,9.635,17719,0
2015-06-24,9.4629,9.645,9.4629,9.625,3329,0
2015-06-25,9.553,9.553,9.553,9.553,332,0
2015-06-26,9.517,9.653,9.517,9.653,2774,0
2015-06-29,9.536,9.608,9.4629,9.4629,6768,0
2015-06-30,9.4009,9.5,9.3733,9.3999,4059,0
2015-07-01,9.3281,9.4816,9.3281,9.4461,6880,0
2015-07-02,9.2653,9.454,9.2653,9.454,1221,0
2015-07-06,9.1653,9.3832,9.1653,9.3832,1442,0
2015-07-07,9.3281,9.3635,9.3184,9.3635,3550,0
2015-07-08,9.3184,9.3184,9.3184,9.3184,222,0
2015-07-09,9.3184,9.507,9.3184,9.3832,17863,0
2015-07-10,9.2827,9.4009,9.2384,9.247,10097,0
2015-07-13,9.2653,9.2653,8.8325,8.9322,5881,0
2015-07-14,9.1843,9.1843,9.1029,9.1029,1006,0
2015-07-15,9.0916,9.0916,9.0916,9.0916,209,0
2015-07-16,9.0404,9.0404,9.0404,9.0404,111,0
2015-07-17,9.0215,9.1293,9.0215,9.0934,1110,0
2015-07-20,9.22,9.2384,9.1483,9.22,8544,0
2015-07-21,9.1843,9.1843,9.1746,9.1843,3993,0
2015-07-22,9.2103,9.2297,9.194,9.22,3773,0
2015-07-23,9.22,9.2384,9.2017,9.22,12981,0
2015-07-24,10.18,10.466,10.134,10.318,30121,0
2015-07-27,10.346,10.346,10.29,10.29,2601,0
2015-07-28,10.466,10.522,10.29,10.29,17770,0
2015-07-29,10.392,10.466,10.31,10.438,5525,0
2015-07-30,10.466,10.466,10.383,10.392,3792,0
2015-07-31,10.42,10.466,10.392,10.438,8884,0
2015-08-03,10.428,10.49,10.392,10.401,7507,0
2015-08-04,10.392,10.504,10.392,10.401,1950,0
2015-08-05,10.401,10.438,10.401,10.438,2058,0
2015-08-06,10.438,10.513,10.438,10.513,3340,0
2015-08-07,10.466,10.733,10.466,10.724,11809,0
2015-08-10,10.715,10.789,10.504,10.504,11376,0
2015-08-11,10.466,10.504,10.364,10.504,7641,0
2015-08-12,10.346,10.355,10.263,10.318,3467,0
2015-08-13,10.31,10.504,10.273,10.392,6067,0
2015-08-14,10.438,10.448,10.337,10.448,758,0
2015-08-17,10.31,10.31,10.28,10.3,3034,0
2015-08-18,10.29,10.31,10.29,10.31,1842,0
2015-08-19,10.328,10.466,10.328,10.337,2601,0
2015-08-20,10.374,10.669,10.355,10.401,14085,0
2015-08-21,10.374,10.374,10.254,10.254,8451,0
2015-08-24,10.153,10.189,9.931,9.949,3217,0
2015-08-25,9.949,10.273,9.949,10.235,12569,0
2015-08-26,10.143,10.3,9.995,10.28,1517,0
2015-08-27,10.411,10.651,9.4786,10.374,14953,0
2015-08-28,10.438,10.438,10.199,10.411,4659,0
2015-08-31,10.31,10.411,10.31,10.383,1409,0
2015-09-01,10.355,10.844,10.355,10.669,16794,0
2015-09-02,10.706,10.854,10.706,10.844,16361,0
2015-09-03,10.89,10.9,10.864,10.9,3143,0
2015-09-04,10.9,11.002,10.89,10.937,3143,0
2015-09-08,10.844,11.048,10.844,11.048,4768,0
2015-09-09,10.973,11.066,10.844,10.937,1950,0
2015-09-10,10.957,10.965,10.957,10.965,675,0
2015-09-11,10.844,10.992,10.844,10.854,1950,0
2015-09-14,10.864,10.864,10.328,10.328,2925,0
2015-09-15,10.428,10.568,10.428,10.428,1409,0
2015-09-16,10.18,10.799,10.18,10.799,1625,0
2015-09-17,10.438,10.835,10.438,10.835,2224,0
2015-09-18,10.715,10.715,10.715,10.715,1191,0
2015-09-21,10.826,10.826,10.826,10.826,216,0
2015-09-22,10.733,10.743,10.733,10.743,216,0
2015-09-23,10.737,10.737,10.737,10.737,634,0
2015-09-24,10.733,10.763,10.733,10.763,802,0
2015-09-25,10.743,10.743,10.743,10.743,1191,0
2015-09-28,10.733,10.743,10.733,10.743,1853,0
2015-09-29,10.669,10.872,10.669,10.753,1950,0
2015-09-30,10.614,10.706,10.614,10.706,1409,0
2015-10-01,10.799,10.799,10.799,10.799,109,0
2015-10-02,10.401,10.585,10.18,10.438,2384,0
2015-10-05,10.568,10.568,10.153,10.153,2254,0
2015-10-06,10.153,10.161,10.096,10.096,2058,0
2015-10-07,10.096,10.374,9.94,10.023,6493,0
2015-10-08,10.079,10.079,10.079,10.079,433,0
2015-10-09,9.968,10.069,9.709,9.94,4334,0
2015-10-12,9.94,9.94,9.691,9.691,3759,0
2015-10-13,9.82,9.904,9.728,9.894,3143,0
2015-10-14,9.709,9.931,9.709,9.875,2276,0
2015-10-15,10.005,10.096,9.949,10.096,4984,0
2015-10-16,10.014,10.069,9.977,9.977,3143,0
2015-10-19,9.986,9.986,9.986,9.986,325,0
2015-10-21,9.885,9.949,9.875,9.949,2492,0
2015-10-22,9.885,9.959,9.885,9.959,758,0
2015-10-23,9.875,9.959,9.4688,9.848,11485,0
2015-10-26,9.4589,9.82,9.4589,9.82,3467,0
2015-10-27,9.857,9.912,9.672,9.839,1734,0
2015-10-28,9.848,9.848,9.848,9.848,325,0
2015-10-29,9.83,9.904,9.83,9.894,2709,0
2015-10-30,9.912,9.94,9.784,9.792,5634,0
2015-11-02,9.83,9.875,9.83,9.875,434,0
2015-11-03,9.885,10.041,9.885,10.041,7477,0
2015-11-04,10.023,10.088,9.921,10.041,2102,0
2015-11-05,9.968,10.088,9.968,10.014,2384,0
2015-11-06,9.931,9.94,9.931,9.94,1734,0
2015-11-09,9.921,9.921,9.863,9.912,3254,0
2015-11-10,9.921,9.931,9.756,9.912,3900,0
2015-11-11,9.94,10.383,9.875,9.94,6284,0
2015-11-12,9.949,9.949,9.894,9.921,1299,0
2015-11-13,9.894,10.005,9.894,9.959,13652,0
2015-11-16,9.921,9.959,9.784,9.875,5850,0
2015-11-17,9.875,9.959,9.866,9.875,2601,0
2015-11-18,9.875,9.904,9.82,9.82,10727,0
2015-11-19,9.904,9.904,9.875,9.904,2058,0
2015-11-20,9.82,9.912,9.792,9.82,6827,0
2015-11-23,9.875,9.921,9.875,9.885,1191,0
2015-11-24,9.894,9.904,9.875,9.885,866,0
2015-11-25,9.912,10.041,9.912,10.005,6284,0
2015-11-27,9.986,9.986,9.986,9.986,2058,0
2015-11-30,9.959,10.005,9.959,10.005,542,0
2015-12-01,9.977,9.977,9.801,9.857,5333,0
2015-12-02,9.949,9.995,9.904,9.967,6394,0
2015-12-03,9.983,9.995,9.963,9.977,1684,0
2015-12-04,10.051,10.051,10.005,10.005,2601,0
2015-12-07,10.041,10.364,9.949,10.364,14193,0
2015-12-08,10.31,10.328,10.31,10.328,224,0
2015-12-09,10.374,10.374,10.374,10.374,216,0
2015-12-10,10.383,10.642,10.383,10.623,6284,0
2015-12-11,10.614,10.623,10.374,10.438,8018,0
2015-12-14,10.466,10.466,10.428,10.428,975,0
2015-12-15,10.504,10.522,10.448,10.448,3143,0
2015-12-16,9.784,9.81,7.8541,9.4885,53742,0
2015-12-17,9.4973,9.599,9.3309,9.505,4009,0
2015-12-18,9.3309,9.3309,9.3309,9.3309,2601,0
2015-12-21,9.4225,9.552,9.3674,9.3674,4551,0
2015-12-22,9.59,9.59,9.3435,9.59,1826,0
2015-12-23,9.534,9.636,9.3861,9.636,975,0
2015-12-24,9.4166,9.691,9.4078,9.691,1543,0
2015-12-28,9.515,9.636,9.3309,9.635,5432,0
2015-12-29,9.682,9.737,9.396,9.396,4439,0
2015-12-30,9.3773,9.4137,9.3773,9.4137,3252,0
2015-12-31,9.505,9.626,9.4137,9.4422,9128,0
2016-01-04,9.3309,9.4511,9.2297,9.4137,10143,0
2016-01-05,9.2683,9.4973,9.2663,9.4038,7900,0
2016-01-06,9.3674,9.3674,9.3674,9.3674,325,0
2016-01-07,9.2847,9.4225,9.1369,9.3213,21138,0
2016-01-08,9.193,9.3117,9.0451,9.1558,4552,0
2016-01-11,9.22,9.22,8.8878,8.8878,8575,0
2016-01-12,9.2847,9.2847,9.2847,9.2847,109,0
2016-01-13,9.3407,9.3407,8.9063,9.0726,3473,0
2016-01-14,9.0726,9.0726,9.0726,9.0726,109,0
2016-01-15,8.9765,9.0906,8.9063,9.0082,7388,0
2016-01-19,8.9525,8.9525,8.7771,8.8418,6176,0
2016-01-20,8.5004,8.7217,8.5003,8.6202,4975,0
2016-01-22,8.7217,8.8602,8.7217,8.8602,1517,0
2016-01-25,8.8971,9.0868,8.8965,9.0868,1651,0
2016-01-26,9.0451,9.0451,8.8878,8.8878,11918,0
2016-01-27,8.8971,8.9893,8.8971,8.9893,2168,0
2016-01-28,8.8602,9.1275,8.4522,9.1275,2481,0
2016-01-29,8.9801,9.1645,8.9801,9.1645,1544,0
2016-02-01,8.5037,8.9988,8.5037,8.822,493,0
2016-02-02,8.8888,8.8971,8.6663,8.8878,1109,0
2016-02-03,8.8418,9.0168,8.8418,9.0082,4577,0
2016-02-04,9.0337,9.0337,8.9156,8.9525,4551,0
2016-02-05,8.9525,9.0111,8.8603,8.9525,7051,0
2016-02-08,8.9525,8.9893,8.8418,8.9386,4691,0
2016-02-09,8.955,8.955,8.955,8.955,353,0
2016-02-10,9.1795,9.2364,9.1795,9.2267,1797,0
2016-02-11,8.9801,8.9801,8.9801,8.9801,327,0
2016-02-12,8.8957,9.0943,8.8957,9.0754,6942,0
2016-02-16,8.9146,9.2644,8.9146,9.2644,2424,0
2016-02-17,9.2557,9.3684,8.82,8.82,5420,0
2016-02-18,8.9146,9.4156,8.9146,9.4156,2536,0
2016-02-19,9.3881,9.51,9.3407,9.502,4871,0
2016-02-22,9.615,9.827,9.4639,9.7,4587,0
2016-02-23,9.738,9.804,9.691,9.691,742,0
2016-02-24,9.4629,9.738,9.4629,9.738,1879,0
2016-02-25,9.1795,9.4629,9.1795,9.4629,1353,0
2016-02-26,9.53,9.937,9.53,9.804,7052,0
2016-02-29,9.842,10.059,9.729,9.917,7827,0
2016-03-01,9.923,10.126,9.923,10.126,1980,0
2016-03-02,9.747,10.059,9.747,10.059,2010,0
2016-03-03,10.116,10.135,10.026,10.026,1071,0
2016-03-07,9.804,10.259,9.794,9.965,10110,0
2016-03-08,9.959,10.211,9.766,10.126,4397,0
2016-03-09,10.211,10.211,10.003,10.003,1588,0
2016-03-10,10.208,10.259,10.088,10.088,3574,0
2016-03-11,10.069,10.268,10.069,10.135,4890,0
2016-03-14,10.173,10.353,10.116,10.325,4327,0
2016-03-15,10.22,10.353,10.22,10.334,1042,0
2016-03-16,10.173,10.173,9.2364,9.2364,23478,0
2016-03-17,9.0849,9.644,9.0849,9.1322,2052,0
2016-03-18,9.0849,10.04,9.0849,10.04,4907,0
2016-03-21,9.606,9.804,9.1416,9.1416,5056,0
2016-03-22,9.1417,10.04,9.1417,9.51,10499,0
2016-03-23,9.7,9.7,9.51,9.7,1060,0
2016-03-28,9.4058,9.653,9.4058,9.653,3737,0
2016-03-29,9.393,9.4629,9.2934,9.4629,543,0
2016-03-30,9.4334,9.691,9.4334,9.577,4237,0
2016-03-31,9.653,9.671,9.501,9.501,2766,0
2016-04-01,9.606,9.634,9.606,9.634,2734,0
2016-04-04,9.597,9.691,9.596,9.629,2632,0
2016-04-05,9.691,9.88,9.691,9.88,3044,0
2016-04-06,9.794,9.794,9.794,9.794,211,0
2016-04-07,9.795,9.833,9.795,9.833,317,0
2016-04-08,9.894,9.917,9.882,9.917,3262,0
2016-04-11,9.917,10.259,9.917,10.183,7978,0
2016-04-13,10.306,10.448,10.183,10.249,7261,0
2016-04-14,10.268,10.532,10.268,10.286,2536,0
2016-04-15,10.325,10.381,10.325,10.381,2536,0
2016-04-18,10.401,10.485,10.401,10.458,2981,0
2016-04-19,10.476,10.58,10.278,10.466,3580,0
2016-04-20,10.353,10.589,10.353,10.438,1649,0
2016-04-21,10.508,10.589,10.448,10.448,2335,0
2016-04-22,10.495,10.495,10.495,10.495,1184,0
2016-04-25,10.381,10.381,10.315,10.362,1274,0
2016-04-26,10.383,10.455,10.383,10.455,951,0
2016-04-27,10.424,10.514,10.424,10.438,3382,0
2016-04-28,10.438,10.438,10.391,10.401,1903,0
2016-04-29,10.343,10.362,10.278,10.32,3143,0
2016-05-02,10.296,10.299,10.296,10.296,1422,0
2016-05-03,10.325,10.334,10.325,10.325,846,0
2016-05-04,10.268,10.268,9.937,9.938,432,0
2016-05-05,10.224,10.239,10.032,10.05,1490,0
2016-05-06,10.21,10.352,10.202,10.352,1789,0
2016-05-09,10.343,10.391,10.296,10.315,1295,0
2016-05-10,10.401,10.476,10.343,10.344,2981,0
2016-05-11,10.325,10.524,10.325,10.524,907,0
2016-05-12,10.395,10.505,10.032,10.505,1996,0
2016-05-13,10.334,10.334,10.334,10.334,300,0
2016-05-16,10.334,10.334,9.937,10.255,2569,0
2016-05-17,10.032,10.032,10.032,10.032,201,0
2016-05-18,9.993,10.009,9.993,10.009,529,0
2016-05-19,10.079,10.124,10.079,10.124,687,0
2016-05-20,10.135,10.259,10.126,10.259,444,0
2016-05-23,10.069,10.315,10.069,10.315,444,0
2016-05-24,10.041,10.041,10.041,10.041,211,0
2016-05-25,10.218,10.249,10.218,10.23,317,0
2016-05-26,10.194,10.313,10.194,10.313,385,0
2016-05-27,10.11,10.136,10.032,10.126,934,0
2016-05-31,10.059,10.211,10.059,10.137,2011,0
2016-06-01,10.163,10.163,10.022,10.032,3021,0
2016-06-03,10.163,10.163,10.079,10.16,871,0
2016-06-06,10.183,10.599,10.173,10.599,779,0
2016-06-07,10.401,10.599,10.401,10.515,1690,0
2016-06-08,10.514,10.599,10.239,10.296,15894,0
2016-06-10,10.428,10.428,10.203,10.203,264,0
2016-06-13,10.249,10.353,10.04,10.04,13248,0
2016-06-14,10.022,10.192,10.022,10.023,3195,0
2016-06-15,9.993,9.993,9.993,9.993,4660,0
2016-06-16,10.044,10.044,9.629,9.671,1720,0
2016-06-17,9.523,9.805,9.2267,9.246,10942,0
2016-06-20,9.1795,9.7,9.1795,9.577,5250,0
2016-06-21,9.4727,9.548,9.3213,9.548,4731,0
2016-06-22,9.577,9.577,9.4973,9.4973,211,0
2016-06-23,9.519,9.927,9.4058,9.729,11199,0
2016-06-24,9.642,9.804,9.606,9.804,1860,0
2016-06-27,9.624,9.624,9.624,9.624,268,0
2016-06-28,9.751,9.751,9.73,9.73,211,0
2016-06-29,9.662,9.927,9.548,9.687,1475,0
2016-06-30,9.766,9.766,9.671,9.671,536,0
2016-07-05,9.606,9.669,9.606,9.669,423,0
2016-07-06,9.776,9.794,9.691,9.794,1691,0
2016-07-08,9.808,9.956,9.808,9.89,5533,0
2016-07-11,9.719,10.079,9.719,10.079,3633,0
2016-07-13,10.032,10.079,9.813,10.079,4314,0
2016-07-14,10.079,10.306,9.899,10.211,11721,0
2016-07-15,9.946,10.306,9.909,10.306,5653,0
2016-07-18,9.917,10.372,9.606,10.173,38816,0
2016-07-19,10.268,10.268,9.946,9.946,949,0
2016-07-21,9.88,9.89,9.87,9.89,1122,0
2016-07-25,9.614,9.844,9.614,9.768,5756,0
2016-07-26,9.93,9.93,9.858,9.858,2397,0
2016-07-27,9.892,9.892,9.805,9.805,1703,0
2016-07-28,9.834,9.834,9.776,9.784,3010,0
2016-07-29,9.814,9.814,9.795,9.796,1037,0
2016-08-01,9.786,9.871,9.786,9.871,2262,0
2016-08-02,9.776,9.795,9.679,9.795,3964,0
2016-08-03,9.708,9.92,9.679,9.699,2396,0
2016-08-04,9.72,9.744,9.718,9.744,1744,0
2016-08-05,9.825,9.825,9.718,9.73,1761,0
2016-08-08,9.718,9.977,9.718,9.977,1594,0
2016-08-09,9.907,9.907,9.844,9.853,1554,0
2016-08-10,9.911,9.988,9.834,9.834,622,0
2016-08-11,9.911,9.911,9.911,9.911,189,0
2016-08-12,9.749,9.795,9.747,9.756,2266,0
2016-08-15,9.776,9.786,9.689,9.689,3767,0
2016-08-16,9.651,9.656,9.605,9.605,3536,0
2016-08-17,9.6,9.776,9.515,9.585,6837,0
2016-08-18,9.4717,9.747,9.4668,9.4717,622,0
2016-08-19,9.4088,9.4383,9.4038,9.4088,849,0
2016-08-22,9.4481,9.699,9.4481,9.4511,1139,0
2016-08-23,9.4097,9.748,9.4097,9.708,1191,0
2016-08-24,9.4668,9.651,9.4196,9.641,2663,0
2016-08-25,9.525,9.689,9.525,9.526,1158,0
2016-08-26,9.4186,9.651,9.4186,9.651,1144,0
2016-08-29,9.66,9.66,9.4088,9.4186,2908,0
2016-08-30,9.4186,9.892,9.3605,9.621,18901,0
2016-08-31,9.669,9.892,9.546,9.546,2482,0
2016-09-01,9.525,9.786,9.4737,9.555,4937,0
2016-09-02,9.787,9.795,9.563,9.563,2119,0
2016-09-06,9.611,9.766,9.593,9.651,4857,0
2016-09-07,9.506,9.844,9.506,9.757,5619,0
2016-09-08,9.805,9.834,9.747,9.747,1939,0
2016-09-09,9.824,9.844,9.728,9.844,6116,0
2016-09-12,9.814,9.844,9.814,9.844,1816,0
2016-09-13,9.805,9.892,9.505,9.892,6151,0
2016-09-14,9.862,9.94,9.776,9.892,1710,0
2016-09-15,9.94,10.075,9.747,10.075,1714,0
2016-09-16,10.046,10.051,9.603,9.621,7889,0
2016-09-19,10.008,10.008,9.651,9.776,622,0
2016-09-20,9.911,9.998,9.786,9.988,5247,0
2016-09-21,10.036,10.036,10.036,10.036,1037,0
2016-09-22,10.027,10.027,9.844,9.844,1090,0
2016-09-23,9.757,9.795,9.708,9.757,2384,0
2016-09-26,9.786,9.786,9.515,9.515,1117,0
2016-09-27,9.669,9.669,9.515,9.563,6659,0
2016-09-28,9.589,9.611,9.525,9.525,1321,0
2016-09-29,9.545,9.603,9.545,9.589,2308,0
2016-09-30,9.631,9.689,9.535,9.545,9417,0
2016-10-03,9.737,9.737,9.515,9.699,950,0
2016-10-04,9.553,9.621,9.553,9.554,1166,0
2016-10-05,9.594,9.718,9.594,9.718,415,0
2016-10-06,9.728,9.747,9.66,9.66,1192,0
2016-10-07,9.776,9.776,9.776,9.776,3248,0
2016-10-10,9.728,9.786,9.728,9.786,1118,0
2016-10-12,9.723,9.723,9.723,9.723,363,0
2016-10-13,9.554,9.558,9.554,9.555,2072,0
2016-10-14,9.554,9.621,9.554,9.621,622,0
2016-10-17,9.795,9.795,9.795,9.795,363,0
2016-10-18,9.4885,9.795,9.4885,9.543,663,0
2016-10-19,9.78,9.78,9.699,9.699,420,0
2016-10-20,9.747,9.795,9.747,9.795,695,0
2016-10-24,9.78,9.78,9.598,9.651,1139,0
2016-10-25,9.747,9.747,9.747,9.747,278,0
2016-10-26,9.505,9.603,9.1679,9.1679,6034,0
2016-10-27,9.3605,9.457,9.2161,9.2161,2487,0
2016-10-28,9.2277,9.3605,8.9267,8.9267,3567,0
2016-10-31,8.9749,9.505,8.9749,9.457,3673,0
2016-11-01,9.2161,9.2161,8.7818,8.9749,3428,0
2016-11-02,8.8297,8.8301,8.5406,8.6854,10081,0
2016-11-03,8.6854,8.6854,8.4924,8.588,1159,0
2016-11-04,8.5889,8.9267,8.5889,8.8301,3201,0
2016-11-07,8.7336,9.1196,8.7336,8.9983,14453,0
2016-11-08,8.9267,9.0385,8.9267,8.976,1501,0
2016-11-09,8.7818,9.3126,8.6503,8.7336,56223,0
2016-11-10,8.589,8.589,8.5889,8.5889,809,0
2016-11-11,8.5889,8.9653,8.5889,8.9267,4055,0
2016-11-14,8.7819,8.7819,8.5889,8.7577,5716,0
2016-11-15,8.9267,9.0981,8.9267,9.0981,3364,0
2016-11-16,9.0232,9.0232,8.9749,8.9749,917,0
2016-11-17,8.9267,8.9343,8.9267,8.9267,521,0
2016-11-18,8.9488,8.9488,8.8872,8.8872,218,0
2016-11-21,8.8784,8.9,8.8784,8.8784,957,0
2016-11-22,8.9606,8.9606,8.9606,8.9606,189,0
2016-11-23,8.917,8.917,8.5544,8.6128,5982,0
2016-11-25,8.6854,8.6854,8.6854,8.6854,2472,0
2016-11-28,8.6371,8.7336,8.6371,8.6371,6174,0
2016-11-29,8.4925,8.6854,8.4924,8.6854,1489,0
2016-11-30,8.72,8.72,8.6371,8.6612,2572,0
2016-12-01,8.4924,8.6854,8.4924,8.4924,4432,0
2016-12-02,8.7336,8.7336,8.5406,8.5406,6738,0
2016-12-05,8.5889,8.9267,8.4441,8.5406,20055,0
2016-12-06,8.7317,10.036,8.7317,9.457,45736,0
2016-12-07,9.651,10.278,9.554,10.085,17727,0
2016-12-08,9.988,10.143,9.699,9.844,11983,0
2016-12-09,9.844,10.133,9.844,10.085,1738,0
2016-12-12,10.181,10.181,9.94,9.94,15138,0
2016-12-13,9.988,10.133,9.795,9.844,6601,0
2016-12-14,9.94,10.181,9.892,10.075,27577,0
2016-12-15,10.133,10.133,9.988,10.027,14537,0
2016-12-16,10.227,10.278,10.085,10.085,12749,0
2016-12-19,10.133,10.326,10.133,10.269,14320,0
2016-12-20,10.278,10.278,10.133,10.278,8450,0
2016-12-21,10.278,10.279,10.182,10.279,4591,0
2016-12-22,10.326,10.326,10.181,10.181,3319,0
2016-12-23,10.278,10.278,10.057,10.133,4723,0
2016-12-27,10.181,10.181,10.176,10.181,1254,0
2016-12-28,10.18,10.18,9.988,9.988,2703,0
2016-12-29,9.892,10.036,9.892,9.988,10697,0
2016-12-30,9.911,10.181,9.911,10.181,1672,0
2017-01-03,10.181,10.181,10.036,10.109,4149,0
2017-01-04,10.171,10.181,10.085,10.133,7577,0
2017-01-05,10.176,10.181,10.036,10.085,5454,0
2017-01-06,10.181,10.181,10.096,10.096,3048,0
2017-01-09,10.097,10.133,10.052,10.085,884,0
2017-01-10,9.988,10.128,9.988,10.104,812,0
2017-01-11,10.18,10.181,10.179,10.179,1191,0
2017-01-12,10.176,10.181,10.1,10.1,6318,0
2017-01-13,10.004,10.181,10.004,10.034,1255,0
2017-01-17,10.133,10.181,10.117,10.133,1988,0
2017-01-18,10.181,10.229,10.138,10.157,3268,0
2017-01-19,10.051,10.181,10.051,10.181,917,0
2017-01-20,10.278,10.278,10.085,10.085,2209,0
2017-01-24,10.085,10.229,10.085,10.085,7134,0
2017-01-25,10.183,10.526,10.183,10.429,10085,0
2017-01-26,10.527,10.527,10.332,10.478,2393,0
2017-01-27,10.331,10.462,10.331,10.388,2819,0
2017-01-30,10.183,10.248,10.183,10.183,3435,0
2017-01-31,10.232,10.232,10.147,10.147,791,0
2017-02-01,10.145,10.331,10.134,10.134,2107,0
2017-02-02,10.085,10.085,9.888,9.888,4147,0
2017-02-03,9.839,10.281,9.839,9.87,14385,0
2017-02-06,9.74,9.913,9.694,9.74,10124,0
2017-02-07,9.593,9.74,9.593,9.74,4515,0
2017-02-08,9.703,9.703,9.4452,9.4452,9155,0
2017-02-09,9.4452,9.521,9.2976,9.2976,5822,0
2017-02-10,9.544,9.588,9.3468,9.3468,5111,0
2017-02-13,9.4944,9.888,9.4944,9.839,11491,0
2017-02-14,9.888,10.035,9.888,9.986,6274,0
2017-02-15,9.986,10.331,9.986,10.085,9556,0
2017-02-16,10.07,10.085,10.022,10.022,2502,0
2017-02-17,9.986,10.035,9.839,9.888,14336,0
2017-02-21,9.986,9.986,9.986,9.986,1226,0
2017-02-22,9.839,9.975,9.79,9.79,15199,0
2017-02-23,9.888,9.937,9.692,9.838,10608,0
2017-02-24,9.801,9.839,9.79,9.834,5576,0
2017-02-27,9.937,9.937,9.79,9.937,7233,0
2017-02-28,9.937,9.937,9.839,9.839,3398,0
2017-03-01,9.986,10.085,9.74,9.74,26380,0
2017-03-02,9.8,9.839,9.767,9.767,2373,0
2017-03-03,9.79,9.839,9.646,9.74,2669,0
2017-03-06,9.642,9.74,9.642,9.74,2092,0
2017-03-07,9.593,9.681,9.593,9.681,3389,0
2017-03-08,9.656,9.888,9.593,9.888,12481,0
2017-03-09,9.74,9.986,9.74,9.986,11911,0
2017-03-10,9.958,10.062,9.937,9.937,8684,0
2017-03-13,9.937,9.937,9.839,9.888,5464,0
2017-03-14,9.79,9.888,9.79,9.888,2220,0
2017-03-15,9.986,9.986,9.888,9.888,10035,0
2017-03-16,9.839,9.984,9.785,9.888,5913,0
2017-03-17,9.888,9.937,9.839,9.839,3047,0
2017-03-20,9.888,9.986,9.839,9.986,943,0
2017-03-21,9.888,9.888,9.593,9.691,4893,0
2017-03-22,9.642,9.642,9.6,9.642,3792,0
2017-03-23,9.691,9.79,9.691,9.764,3026,0
2017-03-24,9.79,9.839,9.759,9.839,5986,0
2017-03-27,9.79,9.839,9.691,9.74,2100,0
2017-03-28,9.79,9.79,9.657,9.657,4729,0
2017-03-29,9.691,9.75,9.684,9.75,1045,0
2017-03-30,9.691,9.839,9.691,9.839,235,0
2017-03-31,9.79,9.986,9.755,9.854,9318,0
2017-04-03,9.839,9.921,9.839,9.888,2349,0
2017-04-04,9.986,10.134,9.839,10.134,13183,0
2017-04-05,10.036,10.232,9.986,10.205,8562,0
2017-04-06,10.281,10.527,10.232,10.527,8232,0
2017-04-07,10.38,10.577,10.38,10.486,4068,0
2017-04-10,10.38,10.577,10.38,10.577,1058,0
2017-04-11,10.462,10.921,10.462,10.675,16889,0
2017-04-12,10.38,10.675,10.38,10.577,1890,0
2017-04-13,10.527,10.527,10.393,10.393,2157,0
2017-04-17,10.48,10.659,10.48,10.659,491,0
2017-04-18,10.233,10.281,10.232,10.281,3652,0
2017-04-19,10.298,10.429,10.298,10.381,904,0
2017-04-20,10.477,10.478,10.332,10.478,479,0
2017-04-21,10.577,10.577,10.419,10.419,2463,0
2017-04-24,10.623,10.623,10.419,10.419,1860,0
2017-04-25,10.38,10.527,10.331,10.429,2592,0
2017-04-26,10.383,10.432,10.383,10.432,571,0
2017-04-27,10.429,10.527,10.331,10.506,5542,0
2017-04-28,10.381,10.527,10.381,10.454,3409,0
2017-05-01,10.381,10.478,10.38,10.478,415,0
2017-05-02,10.429,10.478,10.38,10.38,957,0
2017-05-03,10.38,10.392,10.085,10.085,4779,0
2017-05-04,10.331,10.38,10.118,10.38,7360,0
2017-05-05,10.331,10.334,10.331,10.331,6484,0
2017-05-08,10.38,10.439,10.331,10.429,9223,0
2017-05-10,10.429,10.527,10.429,10.527,3847,0
2017-05-11,10.464,10.577,10.429,10.577,3804,0
2017-05-12,10.773,10.97,10.773,10.863,4499,0
2017-05-15,10.949,10.949,10.842,10.842,605,0
2017-05-16,10.872,10.872,10.823,10.823,997,0
2017-05-17,10.675,10.823,10.675,10.823,297,0
2017-05-18,10.71,10.773,10.71,10.773,348,0
2017-05-19,10.823,10.97,10.823,10.921,4130,0
2017-05-22,10.728,10.728,10.728,10.728,127,0
2017-05-23,10.74,10.97,10.74,10.921,3629,0
2017-05-25,10.97,11.118,10.97,11.069,7738,0
2017-05-26,11.118,11.118,10.937,10.97,2277,0
2017-05-30,11.118,11.167,11.118,11.118,3818,0
2017-05-31,11.118,11.167,11.118,11.118,5163,0
2017-06-01,11.216,11.462,11.216,11.462,8866,0
2017-06-02,11.462,11.56,11.462,11.56,9209,0
2017-06-05,11.56,11.659,11.316,11.659,6188,0
2017-06-06,11.462,11.659,11.462,11.659,3908,0
2017-06-07,11.511,11.757,11.511,11.757,5681,0
2017-06-08,11.708,11.757,11.681,11.733,5224,0
2017-06-09,11.806,11.905,11.708,11.806,7367,0
2017-06-12,11.905,12.151,11.84,12.151,17142,0
2017-06-13,12.2,12.544,12.122,12.348,18738,0
2017-06-14,12.276,12.631,12.276,12.544,7815,0
2017-06-15,12.298,12.495,11.806,12.052,26346,0
2017-06-16,11.905,12.052,11.708,12.052,6713,0
2017-06-19,12.052,12.2,12.003,12.2,2825,0
2017-06-20,12.052,12.052,11.757,11.806,4858,0
2017-06-21,11.905,12.151,11.734,12.151,2336,0
2017-06-22,12.102,12.249,12.102,12.248,8083,0
2017-06-23,12.348,12.495,12.348,12.446,11677,0
2017-06-26,12.544,12.847,12.451,12.537,20438,0
2017-06-27,12.79,12.79,12.446,12.643,12385,0
2017-06-28,12.692,12.79,12.544,12.642,7620,0
2017-06-29,12.544,12.544,12.298,12.346,11111,0
2017-06-30,12.348,12.495,12.249,12.348,7078,0
2017-07-03,12.249,12.249,12.2,12.2,1509,0
2017-07-05,12.249,12.249,12.243,12.243,2824,0
2017-07-06,12.151,12.151,11.859,12.144,6127,0
2017-07-07,12.003,12.397,12.003,12.397,1710,0
2017-07-10,12.397,12.692,12.397,12.692,4339,0
2017-07-11,12.544,12.692,12.446,12.495,7776,0
2017-07-12,12.298,12.692,12.298,12.692,2871,0
2017-07-13,12.741,12.741,12.544,12.692,7024,0
2017-07-14,12.052,12.674,12.052,12.674,2441,0
2017-07-17,12.397,12.643,12.298,12.495,11780,0
2017-07-18,12.439,12.439,12.439,12.439,111,0
2017-07-19,12.348,12.348,12.323,12.329,1435,0
2017-07-20,12.151,12.348,12.151,12.231,505,0
2017-07-21,11.954,12.348,11.954,12.298,7264,0
2017-07-24,12.102,12.348,12.102,12.249,999,0
2017-07-25,12.186,12.348,12.053,12.102,2605,0
2017-07-26,12.052,12.249,12.052,12.2,2467,0
2017-07-27,12.35,12.45,12.35,12.35,2003,0
2017-07-28,12.45,12.451,12.4148,12.451,3078,0
2017-07-31,12.5,12.55,12.3671,12.3671,2573,0
2017-08-01,12.4,12.4874,12.4,12.4068,2874,0
2017-08-02,12.5,12.5,12.2,12.25,1721,0
2017-08-03,12.4,12.4,12.3807,12.4,681,0
2017-08-04,12.3999,12.3999,12.2704,12.2704,1643,0
2017-08-07,12.25,12.3233,11.75,11.95,5315,0
2017-08-08,12,12,11.5,11.6,3163,0
2017-08-09,11.6,11.65,11.5682,11.5682,2259,0
2017-08-10,11.5,11.6,11.3078,11.3078,4773,0
2017-08-11,11.5,11.5,11.3628,11.3628,4175,0
2017-08-14,11.5,11.5595,11.5,11.5198,3313,0
2017-08-15,11.6,11.85,11.6,11.7999,4515,0
2017-08-16,11.85,11.9,11.7495,11.789,3965,0
2017-08-18,11.9,11.9,11.8122,11.8122,1391,0
2017-08-21,11.815,11.815,11.6501,11.6501,3414,0
2017-08-22,11.85,11.85,11.795,11.8,1093,0
2017-08-23,11.7,11.85,11.7,11.85,1336,0
2017-08-24,11.85,11.85,11.8165,11.84,1053,0
2017-08-25,11.85,11.85,11.8,11.8,3849,0
2017-08-28,11.85,11.95,11.8,11.85,3819,0
2017-08-29,11.8678,12,11.8678,12,934,0
2017-08-30,12.05,12.05,11.901,11.901,2404,0
2017-08-31,12,12,11.85,11.85,5227,0
2017-09-01,11.999,11.999,11.7,11.7,4202,0
2017-09-05,11.75,11.9,11.7,11.85,1560,0
2017-09-06,11.75,12.0501,11.75,12.0501,3299,0
2017-09-07,12.15,12.15,11.95,11.95,11708,0
2017-09-08,11.7,12.05,11.7,12.05,815,0
2017-09-11,12,12,11.8,11.953,3623,0
2017-09-12,11.95,11.95,11.75,11.8482,2784,0
2017-09-13,11.9044,12,11.9044,12,341,0
2017-09-14,12,12,11.8,12,3501,0
2017-09-15,11.9,12.25,11.85,12.25,3316,0
2017-09-18,12.25,12.25,12.2,12.25,996,0
2017-09-19,12.1,12.2788,11.7,12.0902,4631,0
2017-09-20,11.95,12.001,11.8386,12.001,2699,0
2017-09-21,12.15,12.15,12,12.15,1743,0
2017-09-22,12.2,12.3,12.1025,12.25,2635,0
2017-09-25,12.3,12.3,11.9248,11.9248,4304,0
2017-09-26,11.85,12.1,11.7995,12.05,2606,0
2017-09-27,11.9,11.9816,11.7,11.85,7869,0
2017-09-28,11.999,12,11.85,11.95,4588,0
2017-10-02,12,12.15,11.8968,12.125,1594,0
2017-10-03,12.1,12.25,11.966,12.15,5081,0
2017-10-04,12.2,12.25,12.1,12.25,3526,0
2017-10-05,12.25,12.35,12.25,12.35,1070,0
2017-10-06,12.3,12.375,12.3,12.3,2886,0
2017-10-09,12.349,12.3499,12.1446,12.2,2326,0
2017-10-10,12.2147,12.264,12.2,12.264,809,0
2017-10-11,12.1641,12.2759,12.0501,12.0765,4078,0
2017-10-12,12.1,12.2,12,12.05,3953,0
2017-10-13,12.024,12.2,12,12.2,1045,0
2017-10-17,12.2,12.2,11.7,11.8,1668,0
2017-10-18,11.8,12,11.7525,11.85,3811,0
2017-10-19,11.8,11.85,11.7,11.845,13194,0
2017-10-20,11.826,11.85,11.7,11.82,1363,0
2017-10-23,11.806,11.95,11.806,11.945,2915,0
2017-10-24,11.8,11.9,11.7,11.7,6849,0
2017-10-25,11.8,11.8015,11.7,11.7001,3800,0
2017-10-26,11.8766,11.8766,11.7,11.7,2110,0
2017-10-27,11.815,11.85,11.8,11.8489,1592,0
2017-10-30,11.5501,11.85,11.55,11.55,2284,0
2017-10-31,11.7,11.825,11.7,11.75,7006,0
2017-11-01,11.65,11.75,11.65,11.75,1977,0
2017-11-02,11.52,11.57,11.52,11.57,299,0
2017-11-03,11.5,11.5,11.5,11.5,796,0
2017-11-06,11.5,11.5,10.8168,11.149,5529,0
2017-11-07,11,11.21,11,11.15,3239,0
2017-11-08,11.1,11.1,10.6501,10.9,5386,0
2017-11-09,10.9,11,10.9,11,1268,0
2017-11-10,11.2,11.2,10.45,10.55,12820,0
