Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.937,14.937,14.644,14.878,7887,0
2005-02-28,14.839,15.366,14.644,14.741,15467,0
2005-03-01,14.888,14.985,14.741,14.878,6351,0
2005-03-02,14.878,14.878,14.448,14.644,8195,0
2005-03-03,14.546,14.732,14.478,14.732,3892,0
2005-03-04,14.644,14.907,14.644,14.78,8092,0
2005-03-07,14.888,14.888,14.507,14.81,11882,0
2005-03-08,14.829,14.829,11.52,11.715,230782,0
2005-03-09,11.569,11.578,10.641,11.461,108682,0
2005-03-10,11.451,11.461,11.08,11.285,25199,0
2005-03-11,11.178,11.266,10.495,11.051,49373,0
2005-03-14,10.953,11.11,10.788,10.963,16492,0
2005-03-15,10.836,10.885,10.495,10.885,35852,0
2005-03-16,10.963,10.963,10.788,10.846,12292,0
2005-03-17,10.885,11.08,10.885,11.002,1844,0
2005-03-18,10.983,10.983,10.329,10.524,18643,0
2005-03-21,10.348,10.446,9.567,10.397,29193,0
2005-03-22,10.348,10.514,10.348,10.368,8912,0
2005-03-23,10.495,10.495,10.202,10.202,5019,0
2005-03-24,10.124,10.329,10.124,10.28,11882,0
2005-03-28,10.28,10.719,10.241,10.514,15263,0
2005-03-29,10.456,10.475,10.338,10.338,14750,0
2005-03-30,10.417,10.641,10.309,10.436,34725,0
2005-03-31,10.739,10.739,10.397,10.407,23457,0
2005-04-01,10.299,10.729,10.299,10.504,11780,0
2005-04-04,10.504,10.524,10.26,10.26,2663,0
2005-04-05,10.26,10.436,10.114,10.182,8912,0
2005-04-06,10.182,10.182,10.114,10.124,7682,0
2005-04-07,10.114,10.172,10.055,10.143,4507,0
2005-04-08,10.182,10.192,10.104,10.192,6248,0
2005-04-11,10.202,10.348,10.172,10.172,1434,0
2005-04-12,10.153,10.299,10.153,10.299,3278,0
2005-04-13,10.241,10.446,10.065,10.299,3175,0
2005-04-14,10.153,10.153,9.909,9.987,3995,0
2005-04-15,10.007,10.182,10.007,10.016,3995,0
2005-04-18,9.909,10.055,9.762,9.889,17721,0
2005-04-19,9.899,9.948,9.762,9.821,9936,0
2005-04-20,9.86,10.153,9.86,9.88,17618,0
2005-04-21,9.772,10.104,9.772,10.104,13624,0
2005-04-22,10.007,10.641,9.919,10.641,22638,0
2005-04-25,10.934,11.129,10.836,11.012,5736,0
2005-04-26,11.022,11.715,11.022,11.52,12804,0
2005-04-27,11.324,11.354,11.032,11.149,8092,0
2005-04-28,11.334,11.539,11.227,11.354,7887,0
2005-04-29,11.471,11.471,11.08,11.207,1434,0
2005-05-02,11.471,11.754,11.364,11.754,22228,0
2005-05-03,11.764,11.764,11.422,11.559,14238,0
2005-05-04,11.715,11.764,11.334,11.393,11575,0
2005-05-05,11.227,11.305,10.26,10.856,17618,0
2005-05-06,10.885,10.914,10.739,10.739,2663,0
2005-05-09,10.641,10.69,10.495,10.602,2971,0
2005-05-10,10.719,10.719,10.299,10.543,2151,0
2005-05-11,10.397,10.534,10.309,10.524,2151,0
2005-05-12,10.397,10.631,10.397,10.407,512,0
2005-05-13,10.417,10.651,10.348,10.651,1741,0
2005-05-16,10.397,11.227,10.387,11.207,2868,0
2005-05-17,11.227,11.471,11.08,11.422,3073,0
2005-05-18,11.529,11.686,11.129,11.569,4405,0
2005-05-19,11.695,11.705,11.5,11.666,2561,0
2005-05-20,11.666,11.705,11.471,11.666,1434,0
2005-05-23,11.705,11.705,11.52,11.656,3073,0
2005-05-24,11.715,11.715,11.529,11.529,1229,0
2005-05-25,11.529,12.008,11.52,11.774,18643,0
2005-05-26,11.959,11.959,11.246,11.715,15570,0
2005-05-27,11.617,11.715,11.52,11.617,1229,0
2005-05-31,10.983,11.51,10.983,11.422,14033,0
2005-06-01,11.422,11.813,11.422,11.666,5429,0
2005-06-02,11.783,11.783,11.227,11.569,6351,0
2005-06-03,11.471,11.715,11.471,11.715,6351,0
2005-06-06,11.764,11.764,11.324,11.471,23867,0
2005-06-07,11.227,12.886,11.032,11.715,77644,0
2005-06-08,11.715,11.764,11.715,11.764,307,0
2005-06-09,11.715,11.715,11.52,11.52,615,0
2005-06-10,11.422,11.52,11.227,11.52,11165,0
2005-06-13,11.666,11.715,11.373,11.617,5122,0
2005-06-14,11.91,12.496,11.754,11.754,60845,0
2005-06-15,11.813,11.969,11.754,11.881,32369,0
2005-06-16,11.813,11.998,11.764,11.959,11882,0
2005-06-17,11.861,12.603,11.861,12.603,11677,0
2005-06-20,12.642,12.642,12.418,12.594,11575,0
2005-06-21,12.301,12.623,12.252,12.623,11063,0
2005-06-22,12.642,12.691,11.959,12.447,17823,0
2005-06-23,12.447,12.594,12.203,12.545,10551,0
2005-06-24,12.476,12.476,12.105,12.447,13419,0
2005-06-27,12.447,12.447,12.105,12.398,19257,0
2005-06-28,12.398,12.769,12.398,12.769,11165,0
2005-06-29,12.779,12.935,12.398,12.847,15365,0
2005-06-30,12.721,12.799,12.662,12.691,8092,0
2005-07-01,12.76,12.847,12.594,12.691,5019,0
2005-07-05,12.838,12.838,12.691,12.691,1434,0
2005-07-06,12.701,12.701,12.642,12.691,2766,0
2005-07-07,12.789,13.423,12.447,12.496,36261,0
2005-07-08,12.594,12.594,11.715,12.057,15775,0
2005-07-11,11.813,11.813,11.246,11.617,14955,0
2005-07-12,11.471,11.51,10.856,11.08,16287,0
2005-07-13,10.983,11.207,10.983,11.032,4917,0
2005-07-14,10.934,11.393,10.934,11.324,5839,0
2005-07-15,11.324,11.383,11.227,11.305,8502,0
2005-07-18,11.305,11.324,11.227,11.324,4097,0
2005-07-19,11.324,11.686,11.324,11.52,15263,0
2005-07-20,11.666,11.715,11.422,11.422,8502,0
2005-07-21,11.432,11.569,11.432,11.52,6761,0
2005-07-22,11.51,11.51,11.471,11.471,5531,0
2005-07-25,11.52,11.52,11.481,11.51,1639,0
2005-07-26,11.49,11.49,11.471,11.49,2766,0
2005-07-27,11.5,11.52,11.461,11.471,10551,0
2005-07-28,11.51,11.51,11.276,11.5,28169,0
2005-07-29,11.471,11.715,11.324,11.715,11780,0
2005-08-01,11.764,11.959,11.764,11.92,5531,0
2005-08-02,11.959,11.979,11.715,11.959,1741,0
2005-08-03,11.959,12.027,11.822,12.027,3585,0
2005-08-04,12.193,12.193,11.969,11.969,307,0
2005-08-05,11.734,11.9,11.725,11.9,5941,0
2005-08-08,11.959,11.979,11.715,11.959,5839,0
2005-08-09,11.813,11.861,11.734,11.813,2458,0
2005-08-10,11.725,11.959,11.725,11.94,1229,0
2005-08-11,11.813,11.852,11.715,11.725,4507,0
2005-08-12,11.725,11.813,11.715,11.783,819,0
2005-08-15,11.783,11.783,11.715,11.715,3278,0
2005-08-16,11.803,11.803,11.617,11.627,21921,0
2005-08-17,11.764,11.764,11.471,11.481,6453,0
2005-08-18,11.559,11.666,11.129,11.276,12394,0
2005-08-19,11.227,11.715,11.227,11.715,12599,0
2005-08-22,11.803,11.813,11.471,11.471,1639,0
2005-08-23,11.442,11.52,11.412,11.412,1332,0
2005-08-24,11.471,11.813,11.422,11.813,7990,0
2005-08-25,11.715,11.715,11.432,11.715,6658,0
2005-08-26,11.617,12.154,11.471,12.154,9219,0
2005-08-29,12.008,12.174,11.715,12.105,8604,0
2005-08-30,12.154,12.154,11.715,11.871,2458,0
2005-08-31,11.813,11.852,11.637,11.647,3483,0
2005-09-01,11.705,11.91,11.461,11.608,13214,0
2005-09-02,11.686,11.715,11.676,11.686,1127,0
2005-09-06,11.764,11.822,11.686,11.705,7273,0
2005-09-07,11.686,11.715,11.686,11.715,5429,0
2005-09-08,11.91,11.91,11.715,11.871,6044,0
2005-09-09,12.105,12.398,11.91,12.105,7990,0
2005-09-12,12.301,12.545,12.252,12.252,4302,0
2005-09-13,12.252,12.691,12.252,12.564,8297,0
2005-09-14,12.447,12.691,12.057,12.057,6556,0
2005-09-15,12.301,12.301,12.262,12.262,819,0
2005-09-16,12.105,12.125,11.647,11.813,10755,0
2005-09-19,11.715,11.715,11.617,11.666,6146,0
2005-09-20,11.715,11.715,11.285,11.324,3790,0
2005-09-21,11.295,11.295,10.856,10.973,10858,0
2005-09-22,10.993,11.022,10.739,10.993,8092,0
2005-09-23,10.856,11.022,10.739,10.778,4917,0
2005-09-26,10.875,11.012,10.397,10.543,8809,0
2005-09-27,10.397,11.022,10.358,10.983,7170,0
2005-09-28,10.905,10.905,10.495,10.788,8912,0
2005-09-29,10.7,10.934,10.622,10.836,4097,0
2005-09-30,10.934,10.934,10.348,10.641,11985,0
2005-10-03,10.495,10.641,10.397,10.641,8707,0
2005-10-04,10.446,10.495,10.251,10.348,12292,0
2005-10-05,10.543,10.69,10.495,10.67,5839,0
2005-10-06,10.7,10.7,10.446,10.69,1024,0
2005-10-07,10.592,10.592,10.202,10.368,14648,0
2005-10-10,10.251,10.251,10.055,10.153,4097,0
2005-10-11,10.251,10.436,10.124,10.407,5224,0
2005-10-12,10.592,10.592,9.958,10.133,5941,0
2005-10-13,9.958,10.251,9.899,10.241,10551,0
2005-10-14,10.348,10.641,10.26,10.446,6453,0
2005-10-17,10.397,10.485,10.26,10.485,4917,0
2005-10-18,10.485,10.485,10.007,10.397,1229,0
2005-10-19,10.251,10.397,10.065,10.251,6556,0
2005-10-20,10.543,10.573,10.436,10.436,5941,0
2005-10-21,10.446,10.446,10.251,10.251,1639,0
2005-10-24,10.153,10.436,10.007,10.348,5019,0
2005-10-25,10.348,10.397,10.202,10.397,6761,0
2005-10-26,10.397,10.446,10.299,10.397,2561,0
2005-10-27,10.446,10.446,10.104,10.348,3790,0
2005-10-28,10.299,10.622,10.251,10.563,10653,0
2005-10-31,10.69,10.739,10.641,10.641,2254,0
2005-11-01,10.739,11.412,10.739,11.227,19155,0
2005-11-02,11.227,11.412,11.032,11.412,6453,0
2005-11-03,11.412,11.705,11.276,11.422,3892,0
2005-11-04,11.471,11.891,11.383,11.891,10346,0
2005-11-07,11.891,12.008,11.891,12.008,8400,0
2005-11-08,11.979,12.047,11.617,11.969,5531,0
2005-11-09,11.813,12.027,11.813,11.979,6761,0
2005-11-10,11.979,12.047,11.969,11.979,4405,0
2005-11-11,11.988,12.301,11.969,12.232,4507,0
2005-11-14,12.008,12.027,11.998,12.027,6761,0
2005-11-15,12.203,12.223,11.715,11.959,8502,0
2005-11-16,12.008,12.193,12.008,12.018,2971,0
2005-11-17,11.822,11.959,11.725,11.803,4097,0
2005-11-18,11.861,11.861,11.432,11.617,7580,0
2005-11-21,11.695,11.695,10.934,11.08,10551,0
2005-11-22,10.983,10.983,10.543,10.748,17823,0
2005-11-23,10.641,10.641,10.329,10.475,19667,0
2005-11-25,10.446,10.543,10.26,10.417,3995,0
2005-11-28,10.348,10.348,10.055,10.153,30218,0
2005-11-29,10.055,10.153,9.909,9.928,11268,0
2005-11-30,9.938,10.007,9.86,9.958,9014,0
2005-12-01,9.86,10.055,9.811,9.958,27247,0
2005-12-02,10.055,10.055,9.841,10.007,3892,0
2005-12-05,10.007,10.007,9.762,10.007,20384,0
2005-12-06,9.909,10.065,9.86,10.065,13009,0
2005-12-07,10.007,10.153,9.958,10.153,9014,0
2005-12-08,10.055,10.251,9.919,10.075,25711,0
2005-12-09,10.007,10.202,9.919,9.958,14033,0
2005-12-12,10.007,10.055,9.665,9.831,18950,0
2005-12-13,9.909,10.495,9.821,10.495,21613,0
2005-12-14,10.983,11.227,10.788,10.983,37798,0
2005-12-15,10.983,10.983,10.446,10.446,21716,0
2005-12-16,10.348,10.739,10.348,10.524,5634,0
2005-12-19,10.739,10.739,10.182,10.202,14648,0
2005-12-20,10.104,10.153,9.958,10.104,10653,0
2005-12-21,10.153,10.153,9.841,10.104,9014,0
2005-12-22,9.88,10.055,9.811,9.958,31242,0
2005-12-23,9.889,9.958,9.831,9.899,10243,0
2005-12-27,9.782,9.958,9.762,9.782,13624,0
2005-12-28,9.772,10.026,9.772,10.026,2971,0
2005-12-29,9.958,10.329,9.909,10.202,6863,0
2005-12-30,10.202,10.251,9.997,10.241,17004,0
2006-01-03,10.251,10.495,10.016,10.495,14136,0
2006-01-04,10.504,10.641,10.446,10.543,5122,0
2006-01-05,10.69,10.739,10.504,10.641,10038,0
2006-01-06,10.641,10.729,10.641,10.729,9936,0
2006-01-09,10.729,10.729,10.661,10.68,12087,0
2006-01-10,10.729,10.739,10.651,10.7,9219,0
2006-01-11,10.739,10.739,10.69,10.719,6248,0
2006-01-12,10.69,11.276,10.495,10.993,32676,0
2006-01-13,11.032,11.959,11.032,11.422,26120,0
2006-01-17,11.705,12.203,11.705,12.057,23662,0
2006-01-18,12.096,12.203,11.959,11.988,12497,0
2006-01-19,11.959,11.969,11.959,11.959,8604,0
2006-01-20,12.057,12.203,11.959,12.105,12394,0
2006-01-23,12.203,12.203,11.959,11.959,6556,0
2006-01-24,12.057,12.145,11.92,12.145,32676,0
2006-01-25,12.145,12.145,11.988,11.988,3278,0
2006-01-26,12.154,12.193,12.008,12.193,8502,0
2006-01-27,12.203,12.301,11.959,12.076,7785,0
2006-01-30,12.027,12.027,11.617,11.705,8707,0
2006-01-31,11.715,11.715,11.324,11.52,10141,0
2006-02-01,11.373,11.715,10.739,11.324,83176,0
2006-02-02,11.422,11.422,11.198,11.227,5019,0
2006-02-03,11.471,11.666,11.334,11.52,11780,0
2006-02-06,11.52,11.656,11.471,11.656,11063,0
2006-02-07,11.656,12.203,11.656,11.959,34418,0
2006-02-08,12.008,12.886,11.91,12.301,29193,0
2006-02-09,12.496,12.935,12.398,12.447,12292,0
2006-02-10,12.633,12.642,12.603,12.633,3380,0
2006-02-13,12.447,12.545,12.301,12.545,5531,0
2006-02-14,12.545,12.642,12.545,12.584,9117,0
2006-02-15,12.447,12.447,11.813,12.359,16901,0
2006-02-16,12.398,12.408,12.32,12.408,8707,0
2006-02-17,12.398,12.789,12.398,12.594,31549,0
2006-02-21,12.691,12.711,12.691,12.691,36056,0
2006-02-22,12.642,12.838,12.642,12.789,6146,0
2006-02-23,12.642,12.681,12.545,12.681,10346,0
2006-02-24,12.691,12.691,12.672,12.681,3073,0
2006-02-27,12.681,12.691,12.398,12.681,9117,0
2006-02-28,12.398,12.691,12.301,12.691,11063,0
2006-03-01,12.594,12.681,12.398,12.681,3585,0
2006-03-02,12.594,12.691,12.506,12.642,1332,0
2006-03-03,12.642,12.828,12.613,12.828,9834,0
2006-03-06,12.935,13.033,12.691,13.033,19053,0
2006-03-07,13.033,13.111,12.886,13.033,10448,0
2006-03-08,12.974,12.974,12.594,12.623,8502,0
2006-03-09,12.74,12.74,12.301,12.437,39027,0
2006-03-10,12.359,12.496,12.076,12.447,10551,0
2006-03-13,12.398,12.691,12.096,12.691,40154,0
2006-03-14,12.691,13.472,12.691,13.414,23867,0
2006-03-15,13.345,13.667,13.345,13.667,14136,0
2006-03-16,13.667,13.863,13.57,13.736,13214,0
2006-03-17,13.863,14.009,13.628,13.853,8604,0
2006-03-20,13.863,13.863,13.765,13.765,4405,0
2006-03-21,13.57,13.619,13.443,13.453,7682,0
2006-03-22,13.375,13.375,13.179,13.277,31037,0
2006-03-23,13.179,13.179,12.935,12.984,5224,0
2006-03-24,12.906,13.228,12.789,13.228,6761,0
2006-03-27,13.355,13.462,13.082,13.277,12599,0
2006-03-28,13.082,13.414,13.082,13.414,4712,0
2006-03-29,13.414,13.648,13.414,13.648,6965,0
2006-03-30,13.648,13.863,13.609,13.863,26223,0
2006-03-31,13.716,13.716,13.57,13.667,14341,0
2006-04-03,13.765,13.96,13.716,13.833,8912,0
2006-04-04,13.765,13.775,13.667,13.765,4405,0
2006-04-05,13.667,13.765,13.619,13.667,2458,0
2006-04-06,13.667,13.667,13.531,13.667,2151,0
2006-04-07,13.472,13.765,13.423,13.765,5327,0
2006-04-10,13.892,13.902,13.58,13.765,9117,0
2006-04-11,13.57,13.589,13.179,13.384,9424,0
2006-04-12,13.521,13.707,13.414,13.707,15160,0
2006-04-13,13.628,13.628,13.521,13.619,24686,0
2006-04-17,13.667,13.765,13.179,13.667,23150,0
2006-04-18,13.57,13.667,13.57,13.667,2151,0
2006-04-19,13.57,13.765,13.472,13.619,8297,0
2006-04-20,13.57,13.667,13.472,13.57,5736,0
2006-04-21,13.472,13.658,13.472,13.482,6863,0
2006-04-24,13.521,13.56,13.502,13.521,3995,0
2006-04-25,13.619,13.619,13.56,13.619,1639,0
2006-04-26,13.57,13.619,13.453,13.589,29910,0
2006-04-27,13.531,13.57,13.189,13.218,19155,0
2006-04-28,13.228,13.521,13.228,13.521,10141,0
2006-05-01,13.472,13.667,13.218,13.619,33086,0
2006-05-02,13.57,13.619,13.472,13.521,12292,0
2006-05-03,13.56,13.716,13.492,13.716,31857,0
2006-05-04,13.541,14.644,13.541,13.912,124354,0
2006-05-05,14.351,14.448,13.677,13.755,16082,0
2006-05-08,13.521,13.521,12.584,13.326,46914,0
2006-05-09,13.131,13.179,12.935,13.033,19155,0
2006-05-10,12.935,13.033,12.672,12.74,19462,0
2006-05-11,12.74,12.74,12.447,12.594,18131,0
2006-05-12,12.642,12.642,12.398,12.545,18336,0
2006-05-15,12.398,12.691,12.301,12.496,15365,0
2006-05-16,12.301,12.398,12.057,12.33,14853,0
2006-05-17,12.291,12.291,12.008,12.145,4507,0
2006-05-18,12.301,12.301,11.959,11.959,11063,0
2006-05-19,11.861,11.949,11.715,11.813,13726,0
2006-05-22,11.715,11.715,11.276,11.52,27657,0
2006-05-23,11.422,11.754,11.393,11.715,6044,0
2006-05-24,11.715,11.715,11.276,11.412,6453,0
2006-05-25,11.412,11.656,11.285,11.656,17516,0
2006-05-26,11.715,12.008,11.617,12.008,4917,0
2006-05-30,11.861,12.125,11.861,12.125,5429,0
2006-05-31,12.125,12.154,11.871,12.027,3175,0
2006-06-01,12.145,12.145,12.008,12.008,8297,0
2006-06-02,11.959,12.008,11.822,11.91,5941,0
2006-06-05,11.813,12.057,11.666,11.715,19565,0
2006-06-06,11.715,11.813,11.617,11.715,8809,0
2006-06-07,11.813,11.813,11.461,11.715,6453,0
2006-06-08,11.617,11.959,11.422,11.959,11268,0
2006-06-09,11.959,11.959,11.666,11.715,7273,0
2006-06-12,11.91,11.91,11.705,11.764,10551,0
2006-06-13,11.705,11.705,11.578,11.695,6863,0
2006-06-14,11.705,11.705,11.422,11.569,7273,0
2006-06-15,11.52,11.52,11.373,11.51,8707,0
2006-06-16,11.422,11.471,11.324,11.422,4609,0
2006-06-19,11.324,11.481,11.324,11.422,2766,0
2006-06-20,11.373,11.461,11.315,11.461,2458,0
2006-06-21,11.227,11.51,11.227,11.471,19770,0
2006-06-22,11.51,12.047,11.5,12.047,13828,0
2006-06-23,11.715,12.154,11.715,12.154,14033,0
2006-06-26,11.959,12.447,11.813,12.418,8912,0
2006-06-27,12.252,12.662,12.252,12.633,13931,0
2006-06-28,12.691,12.691,12.506,12.545,4507,0
2006-06-29,12.496,12.496,12.105,12.398,19770,0
2006-06-30,12.252,12.681,12.252,12.672,9629,0
2006-07-03,12.447,12.496,12.447,12.496,1639,0
2006-07-05,12.496,12.496,12.232,12.447,3995,0
2006-07-06,12.398,12.418,12.154,12.203,3278,0
2006-07-07,12.164,12.389,12.164,12.389,6556,0
2006-07-10,12.008,12.164,11.91,12.164,17618,0
2006-07-11,12.164,12.164,12.145,12.154,717,0
2006-07-12,11.988,12.008,11.91,11.959,1229,0
2006-07-13,11.715,11.813,11.471,11.617,16799,0
2006-07-14,11.569,11.656,11.422,11.569,37593,0
2006-07-17,11.471,11.608,11.227,11.227,21409,0
2006-07-18,11.373,11.422,11.246,11.373,5941,0
2006-07-19,11.373,11.608,11.364,11.52,11985,0
2006-07-20,11.598,11.608,11.451,11.471,5019,0
2006-07-21,11.334,11.334,11.129,11.129,5941,0
2006-07-24,11.149,11.227,10.924,11.217,20384,0
2006-07-25,11.08,11.461,10.963,11.324,11268,0
2006-07-26,11.373,11.373,11.178,11.178,1741,0
2006-07-27,11.139,11.373,11.061,11.119,3892,0
2006-07-28,11.276,12.105,11.276,11.813,11575,0
2006-07-31,11.715,11.715,11.569,11.666,3278,0
2006-08-01,11.715,12.203,9.802,11.715,7657,0
2006-08-02,12.76,12.76,10.543,11.412,11088,0
2006-08-03,10.543,11.715,10.543,11.715,18086,0
2006-08-04,11.725,12.35,11.725,12.203,5240,0
2006-08-07,11.91,11.91,10.641,10.739,23773,0
2006-08-08,10.651,11.588,10.563,10.758,11983,0
2006-08-09,10.67,11.588,10.251,11.588,9245,0
2006-08-10,11.695,11.705,10.358,10.495,16115,0
2006-08-11,11.022,11.354,10.592,11.246,806,0
2006-08-14,10.26,11.695,10.26,10.914,2765,0
2006-08-15,11.09,11.119,10.788,11.08,5558,0
2006-08-16,10.748,11.549,10.748,11.549,6793,0
2006-08-17,11.461,11.715,11.461,11.686,2437,0
2006-08-18,11.471,11.666,11.471,11.666,4017,0
2006-08-21,11.49,11.549,11.49,11.549,697,0
2006-08-22,11.471,11.637,11.471,11.637,5288,0
2006-08-23,11.471,11.715,11.129,11.715,9248,0
2006-08-24,10.807,11.715,10.807,11.715,4503,0
2006-08-25,10.993,11.666,10.993,11.49,9937,0
2006-08-28,11.324,11.432,10.846,11.422,17005,0
2006-08-29,10.914,11.227,10.914,11.227,17074,0
2006-08-30,11.246,11.471,11.178,11.471,8187,0
2006-08-31,11.656,11.715,11.149,11.715,12243,0
2006-09-01,11.451,11.764,11.451,11.764,17618,0
2006-09-05,11.276,11.764,11.276,11.608,11249,0
2006-09-06,11.383,11.637,11.344,11.637,5122,0
2006-09-07,11.471,11.49,11.324,11.324,4430,0
2006-09-08,11.324,11.783,11.324,11.559,6105,0
2006-09-11,11.813,12.213,11.617,12.213,5858,0
2006-09-12,12.281,12.291,12.018,12.203,12684,0
2006-09-13,12.203,12.428,11.656,12.428,6347,0
2006-09-14,11.412,12.408,11.373,11.51,24598,0
2006-09-15,11.481,12.027,11.412,11.715,17627,0
2006-09-18,11.549,11.715,11.422,11.422,12832,0
2006-09-19,11.569,11.91,11.569,11.852,4338,0
2006-09-20,11.676,11.852,11.276,11.852,16351,0
2006-09-21,11.334,11.959,11.334,11.959,2759,0
2006-09-22,11.998,12.389,11.959,12.184,6491,0
2006-09-25,11.949,12.193,11.764,11.959,13075,0
2006-09-26,11.725,11.91,11.617,11.91,8717,0
2006-09-27,11.783,12.389,11.734,12.389,3895,0
2006-09-28,11.822,12.428,11.822,12.428,5083,0
2006-09-29,12.428,12.662,11.91,12.633,8434,0
2006-10-02,12.691,12.896,12.691,12.896,2458,0
2006-10-03,12.691,12.886,12.691,12.789,5027,0
2006-10-04,12.681,13.013,12.545,12.701,10766,0
2006-10-05,12.691,13.179,12.691,13.14,9917,0
2006-10-06,12.232,13.345,12.232,12.935,5324,0
2006-10-09,12.486,12.945,12.447,12.945,15996,0
2006-10-10,12.506,12.935,12.506,12.818,3666,0
2006-10-11,12.691,13.277,12.691,13.179,6824,0
2006-10-12,13.179,13.209,12.935,13.209,7712,0
2006-10-13,12.721,13.414,12.721,13.306,31380,0
2006-10-16,13.414,13.414,12.808,13.414,8550,0
2006-10-17,12.847,13.082,12.799,13.052,5706,0
2006-10-18,12.974,13.179,12.974,13.179,10571,0
2006-10-19,13.179,13.267,13.091,13.257,7068,0
2006-10-20,13.277,13.375,13.15,13.306,6632,0
2006-10-23,13.277,13.58,13.179,13.541,9392,0
2006-10-24,13.58,13.628,13.111,13.58,122536,0
2006-10-25,13.58,13.609,13.423,13.57,56396,0
2006-10-26,13.57,13.667,13.218,13.365,3468,0
2006-10-27,13.238,13.462,12.994,13.043,2695,0
2006-10-30,12.779,13.365,12.721,13.296,5569,0
2006-10-31,12.369,13.023,11.256,13.023,21095,0
2006-11-01,12.457,13.023,12.457,12.789,4118,0
2006-11-02,13.277,13.277,12.886,13.14,2157,0
2006-11-03,13.131,13.131,12.418,12.886,3248,0
2006-11-06,12.73,13.072,12.73,13.072,1572,0
2006-11-07,12.652,12.886,12.652,12.867,8330,0
2006-11-08,12.691,12.691,12.32,12.691,11092,0
2006-11-09,12.457,12.681,11.861,12.447,18624,0
2006-11-10,12.193,12.193,11.764,11.764,13386,0
2006-11-13,11.676,11.891,11.559,11.559,10466,0
2006-11-14,11.52,11.52,10.748,11.012,34761,0
2006-11-15,11.012,11.344,10.758,10.768,45404,0
2006-11-16,10.768,11.129,10.768,11.119,8153,0
2006-11-17,11.032,11.354,11.032,11.354,5112,0
2006-11-20,11.237,11.695,11.237,11.49,5040,0
2006-11-21,11.344,11.94,10.944,11.695,7293,0
2006-11-22,11.686,11.744,11.686,11.686,2529,0
2006-11-24,11.412,11.734,11.412,11.734,2356,0
2006-11-27,11.822,11.94,11.744,11.793,717,0
2006-11-28,11.91,12.203,11.91,12.115,7006,0
2006-11-29,12.027,12.027,11.598,11.91,4956,0
2006-11-30,12.193,12.203,11.93,12.203,2663,0
2006-12-01,12.203,12.418,12.057,12.34,5292,0
2006-12-04,12.027,12.281,11.813,12.184,8964,0
2006-12-05,12.105,12.418,12.076,12.301,4937,0
2006-12-06,11.959,12.223,11.861,12.105,6536,0
2006-12-07,12.096,12.33,12.096,12.301,5634,0
2006-12-08,12.037,12.447,12.037,12.447,2250,0
2006-12-11,11.783,12.691,11.783,12.555,9376,0
2006-12-12,12.476,12.691,12.018,12.105,3127,0
2006-12-13,11.715,12.838,11.715,12.672,202802,0
2006-12-14,12.34,12.642,12.125,12.642,11358,0
2006-12-15,12.642,12.642,12.35,12.545,7048,0
2006-12-18,12.301,12.73,12.301,12.672,9219,0
2006-12-19,12.476,12.681,12.379,12.594,4144,0
2006-12-20,12.476,12.584,12.115,12.301,13290,0
2006-12-21,12.203,12.379,12.154,12.35,15038,0
2006-12-22,11.813,12.242,11.813,12.203,5488,0
2006-12-26,12.125,12.34,12.125,12.301,3452,0
2006-12-27,12.193,12.34,11.725,12.34,19033,0
2006-12-28,12.184,12.301,12.125,12.164,13329,0
2006-12-29,12.223,12.223,11.627,11.666,56129,0
2007-01-03,11.442,11.598,11.344,11.49,10554,0
2007-01-04,11.237,11.559,11.237,11.559,4015,0
2007-01-05,11.52,12.008,11.52,11.92,9887,0
2007-01-08,11.754,11.803,11.578,11.754,5377,0
2007-01-09,11.656,11.764,11.529,11.529,6044,0
2007-01-10,11.569,11.686,11.569,11.578,2846,0
2007-01-11,11.578,11.891,11.422,11.852,33403,0
2007-01-12,11.861,11.94,11.686,11.783,12650,0
2007-01-16,11.627,11.91,11.627,11.725,8168,0
2007-01-17,11.705,11.959,11.637,11.744,43045,0
2007-01-18,11.725,11.92,11.617,11.676,40371,0
2007-01-19,11.666,11.695,11.451,11.695,18799,0
2007-01-22,11.715,12.066,11.647,11.715,4435,0
2007-01-23,11.813,11.813,11.637,11.666,3677,0
2007-01-24,11.744,11.793,11.676,11.715,3047,0
2007-01-25,11.861,11.861,11.686,11.686,615,0
2007-01-26,11.617,12.369,11.617,12.359,4918,0
2007-01-29,11.774,11.803,11.637,11.715,16829,0
2007-01-30,11.656,11.705,11.656,11.705,313,0
2007-01-31,11.715,11.793,11.695,11.793,7737,0
2007-02-01,11.578,11.715,11.578,11.695,3353,0
2007-02-02,11.598,11.715,11.598,11.666,24533,0
2007-02-05,11.569,11.871,11.422,11.871,7069,0
2007-02-06,11.715,12.174,11.627,11.637,9626,0
2007-02-07,11.705,11.715,11.617,11.705,12740,0
2007-02-08,11.637,11.715,11.383,11.627,10282,0
2007-02-09,11.676,11.676,11.354,11.432,22218,0
2007-02-12,11.588,11.588,11.266,11.569,2689,0
2007-02-13,11.715,11.715,11.237,11.569,5634,0
2007-02-14,11.266,11.656,11.237,11.442,8475,0
2007-02-15,11.354,11.686,11.354,11.627,3444,0
2007-02-16,11.608,11.715,11.373,11.403,24326,0
2007-02-20,11.334,11.656,11.188,11.49,5100,0
2007-02-21,11.481,11.529,11.178,11.315,7071,0
2007-02-22,11.295,11.315,10.846,11.227,13060,0
2007-02-23,11.178,11.227,11.178,11.217,922,0
2007-02-26,11.324,11.324,11.051,11.1,9757,0
2007-02-27,10.944,11.032,10.934,11.022,6837,0
2007-02-28,10.836,11.1,10.758,10.983,7913,0
2007-03-01,10.934,11.032,10.934,11.032,717,0
2007-03-02,10.875,10.934,10.739,10.934,13089,0
2007-03-05,10.67,10.934,10.67,10.846,5987,0
2007-03-06,11.002,11.1,10.836,10.934,8723,0
2007-03-07,10.934,11.002,10.807,10.924,4240,0
2007-03-08,10.651,10.983,10.651,10.934,7017,0
2007-03-09,10.885,11.012,10.885,10.993,60656,0
2007-03-12,10.983,11.012,10.836,11.012,2065,0
2007-03-13,10.934,10.983,10.807,10.934,3782,0
2007-03-14,10.973,10.983,9.626,10.866,38299,0
2007-03-15,10.7,10.924,10.661,10.924,14785,0
2007-03-16,11.09,11.09,9.928,10.69,68983,0
2007-03-19,10.934,10.944,10.836,10.944,6391,0
2007-03-20,10.836,11.012,10.397,10.993,10843,0
2007-03-21,10.914,11.08,10.914,11.071,8797,0
2007-03-22,10.846,11.305,10.846,11.305,12820,0
2007-03-23,11.237,11.237,10.856,10.895,10253,0
2007-03-26,10.973,11.061,10.914,11.061,3739,0
2007-03-27,10.895,10.895,10.748,10.797,9766,0
2007-03-28,10.797,10.836,10.68,10.68,14457,0
2007-03-29,10.612,10.661,10.495,10.573,10989,0
2007-03-30,10.465,10.719,10.251,10.7,16536,0
2007-04-02,10.612,11.207,10.612,11.207,7435,0
2007-04-03,11.032,11.207,10.963,11.207,1946,0
2007-04-04,10.953,11.129,10.944,11.129,3278,0
2007-04-05,11.051,11.217,10.739,10.788,15608,0
2007-04-09,10.612,10.778,10.612,10.768,4520,0
2007-04-10,10.622,10.641,10.368,10.446,8576,0
2007-04-11,10.524,10.924,10.299,10.436,16115,0
2007-04-12,10.348,10.543,10.338,10.446,10968,0
2007-04-13,10.524,10.67,10.378,10.446,7224,0
2007-04-16,10.739,10.748,10.251,10.348,20815,0
2007-04-17,10.456,10.612,10.251,10.27,4355,0
2007-04-18,10.514,10.563,10.26,10.26,6586,0
2007-04-19,10.251,10.378,10.133,10.241,8967,0
2007-04-20,10.231,10.329,9.987,10.055,12187,0
2007-04-23,10.007,10.583,9.977,10.114,14339,0
2007-04-24,9.977,10.651,9.977,10.397,5070,0
2007-04-25,10.592,10.68,10.055,10.348,13727,0
2007-04-26,10.329,10.426,10.27,10.27,4535,0
2007-04-27,10.27,11.354,10.007,10.651,12705,0
2007-04-30,10.573,10.924,10.397,10.573,16415,0
2007-05-01,10.836,10.836,10.348,10.485,5760,0
2007-05-02,10.446,10.69,10.348,10.543,9109,0
2007-05-03,10.475,10.709,10.397,10.495,6316,0
2007-05-04,10.504,10.69,10.348,10.504,6517,0
2007-05-07,10.592,10.592,10.338,10.338,4729,0
2007-05-08,10.251,10.27,10.251,10.251,1977,0
2007-05-09,10.299,10.524,10.26,10.387,6749,0
2007-05-10,10.504,10.504,10.221,10.221,2176,0
2007-05-11,10.065,10.514,9.518,10.514,4793,0
2007-05-14,10.436,10.719,10.192,10.212,4336,0
2007-05-15,10.241,10.338,10.212,10.212,5224,0
2007-05-16,10.212,10.397,10.212,10.397,4628,0
2007-05-17,10.397,10.514,10.221,10.27,3541,0
2007-05-18,10.387,10.397,10.26,10.28,14365,0
2007-05-21,10.28,10.348,10.27,10.28,2354,0
2007-05-22,10.29,10.309,10.221,10.299,5564,0
2007-05-23,10.202,10.241,10.124,10.231,2971,0
2007-05-24,10.114,10.28,9.88,10.212,10846,0
2007-05-25,10.085,10.241,9.997,10.241,9398,0
2007-05-29,10.251,10.251,10.114,10.202,5259,0
2007-05-30,9.821,10.202,9.811,10.182,5273,0
2007-05-31,10.065,10.29,9.967,10.29,8010,0
2007-06-01,10.182,10.329,10.182,10.319,6241,0
2007-06-04,10.202,10.329,10.202,10.28,1890,0
2007-06-05,10.426,10.641,10.426,10.553,5105,0
2007-06-06,10.553,10.553,10.348,10.456,1768,0
2007-06-07,10.358,10.358,10.251,10.251,2747,0
2007-06-08,10.397,10.397,10.368,10.397,431,0
2007-06-11,10.28,10.28,10.153,10.241,3790,0
2007-06-12,10.104,10.251,9.958,9.967,2607,0
2007-06-13,9.919,10.055,9.762,9.958,4710,0
2007-06-14,9.958,9.997,9.958,9.997,4798,0
2007-06-15,10.007,10.192,10.007,10.143,1294,0
2007-06-18,10.172,10.27,10.163,10.163,809,0
2007-06-19,10.241,10.241,10.055,10.153,5954,0
2007-06-21,10.133,10.133,9.714,9.714,3574,0
2007-06-22,9.977,10.397,9.841,10.397,9173,0
2007-06-25,10.553,10.553,10.29,10.368,2255,0
2007-06-26,10.29,10.29,9.714,9.733,20648,0
2007-06-27,9.723,10.055,9.723,9.967,8705,0
2007-06-28,10.163,10.27,10.163,10.27,307,0
2007-06-29,10.241,10.485,10.241,10.29,2356,0
2007-07-02,10.172,10.338,10.172,10.338,4879,0
2007-07-03,10.163,10.241,9.948,10.046,3980,0
2007-07-05,9.938,10.133,9.928,10.036,575,0
2007-07-06,10.094,10.114,10.007,10.007,1434,0
2007-07-09,9.928,10.114,9.928,10.007,2112,0
2007-07-10,10.007,10.319,10.007,10.007,8418,0
2007-07-11,10.163,10.221,10.065,10.065,5513,0
2007-07-12,10.241,10.827,10.231,10.739,20601,0
2007-07-13,10.446,10.914,10.348,10.739,13269,0
2007-07-16,10.788,10.788,10.251,10.739,17494,0
2007-07-17,10.543,11.149,10.358,10.993,13975,0
2007-07-18,10.827,11.11,10.729,11.11,3616,0
2007-07-19,10.807,11.383,10.807,11.178,5913,0
2007-07-20,10.856,11.022,10.758,10.934,5753,0
2007-07-23,10.797,10.924,10.641,10.846,3175,0
2007-07-24,10.934,10.953,10.622,10.895,3892,0
2007-07-25,10.719,10.739,10.622,10.739,3995,0
2007-07-26,10.622,10.622,10.114,10.387,1741,0
2007-07-27,10.397,10.739,10.397,10.739,3892,0
2007-07-30,10.612,10.709,10.397,10.495,6959,0
2007-07-31,10.524,10.739,10.348,10.719,6295,0
2007-08-01,10.807,10.827,10.631,10.817,2458,0
2007-08-02,10.67,10.788,10.26,10.788,7816,0
2007-08-03,10.592,10.817,10.358,10.817,7478,0
2007-08-06,10.543,10.768,10.368,10.768,5814,0
2007-08-07,10.592,11.217,10.417,11.217,8120,0
2007-08-08,11.198,11.198,10.397,10.407,8927,0
2007-08-09,10.407,10.612,10.007,10.387,6581,0
2007-08-10,10.094,10.338,10.007,10.338,11727,0
2007-08-13,10.143,10.319,9.87,10.143,7422,0
2007-08-14,10.016,10.085,9.85,9.977,3073,0
2007-08-15,10.055,10.075,9.762,9.87,3787,0
2007-08-16,9.762,9.86,9.626,9.772,16377,0
2007-08-17,9.753,9.86,9.587,9.831,6971,0
2007-08-20,9.743,9.85,9.684,9.85,1606,0
2007-08-21,9.831,10.114,9.714,9.831,5852,0
2007-08-22,9.958,10.651,9.958,10.651,7057,0
2007-08-23,10.563,10.563,10.055,10.465,12822,0
2007-08-24,10.397,10.407,10.124,10.153,7478,0
2007-08-27,10.055,10.407,9.841,9.967,22093,0
2007-08-28,9.919,10.348,9.841,10.348,7785,0
2007-08-29,10.202,10.299,9.626,9.675,37113,0
2007-08-30,9.753,9.821,9.4013,9.4306,49300,0
2007-08-31,9.4208,9.86,9.4208,9.636,12502,0
2007-09-04,9.636,9.86,9.4403,9.616,15866,0
2007-09-05,9.675,9.841,9.675,9.733,4978,0
2007-09-06,9.665,9.762,9.626,9.723,4436,0
2007-09-07,9.714,9.714,9.3915,9.704,6808,0
2007-09-10,9.616,9.753,9.3817,9.626,4952,0
2007-09-11,10.172,10.319,9.636,10.163,17351,0
2007-09-12,9.958,10.251,9.665,9.86,62460,0
2007-09-13,10.007,10.007,9.675,9.811,16329,0
2007-09-14,9.997,10.007,9.597,9.85,5384,0
2007-09-17,9.743,9.86,9.743,9.841,6248,0
2007-09-18,9.723,9.938,9.616,9.909,14873,0
2007-09-19,9.841,10.329,9.841,10.212,11141,0
2007-09-20,9.86,10.495,9.782,10.29,10528,0
2007-09-21,9.4989,10.495,9.4989,10.251,6951,0
2007-09-24,9.841,10.446,9.841,10.251,3061,0
2007-09-25,9.958,10.436,9.86,10.192,17820,0
2007-09-26,10.221,10.241,9.821,9.948,11185,0
2007-09-27,9.919,9.958,9.86,9.86,6474,0
2007-09-28,9.802,9.86,9.567,9.841,11150,0
2007-10-01,9.762,9.821,9.723,9.723,6044,0
2007-10-02,9.655,9.802,9.655,9.802,4507,0
2007-10-03,9.772,9.85,9.714,9.762,9125,0
2007-10-04,9.655,9.841,9.655,9.733,9263,0
2007-10-05,9.85,10.163,9.733,10.163,4686,0
2007-10-08,10.065,10.221,9.821,9.938,10960,0
2007-10-09,10.163,10.573,9.831,9.938,14368,0
2007-10-10,10.114,10.592,9.762,10.26,76237,0
2007-10-11,10.299,10.543,9.938,10.016,8747,0
2007-10-12,10.026,10.075,9.967,10.075,2372,0
2007-10-15,10.085,10.104,9.967,10.104,2234,0
2007-10-16,10.104,10.133,10.094,10.094,2971,0
2007-10-17,10.055,10.085,10.007,10.085,14551,0
2007-10-18,9.987,10.133,9.987,10.124,4353,0
2007-10-19,10.133,10.153,9.87,10.094,7949,0
2007-10-22,10.094,10.094,9.841,9.958,6707,0
2007-10-23,10.065,10.065,9.86,9.958,5776,0
2007-10-24,9.899,9.997,9.616,9.967,9577,0
2007-10-25,9.899,9.919,9.577,9.762,14796,0
2007-10-26,9.762,9.821,9.528,9.802,21383,0
2007-10-29,9.733,9.802,9.675,9.714,3892,0
2007-10-30,9.675,9.792,9.675,9.675,1542,0
2007-10-31,9.714,9.772,9.714,9.733,6578,0
2007-11-01,9.86,9.899,9.675,9.743,14153,0
2007-11-02,9.684,9.841,9.675,9.811,2355,0
2007-11-05,9.919,9.919,9.733,9.782,4969,0
2007-11-06,9.704,9.733,9.626,9.665,18540,0
2007-11-07,9.616,9.733,9.4208,9.4598,4301,0
2007-11-08,9.597,9.597,9.0986,9.3427,4558,0
2007-11-09,9.411,9.665,9.2841,9.4208,5495,0
2007-11-12,9.3036,9.4403,9.2255,9.4013,5173,0
2007-11-13,9.2353,9.372,9.1767,9.372,5029,0
2007-11-14,9.3232,9.4208,9.3232,9.3232,3589,0
2007-11-15,9.3329,9.762,9.3036,9.723,9229,0
2007-11-16,9.704,9.928,9.2841,9.3232,22581,0
2007-11-19,9.2255,9.2744,8.835,9.1572,13734,0
2007-11-20,9.3329,9.3329,9.1572,9.2353,8983,0
2007-11-21,9.001,9.2548,9.001,9.1767,11167,0
2007-11-23,9.0693,9.1767,9.0693,9.1474,3478,0
2007-11-26,9.001,9.0596,8.962,8.9717,4898,0
2007-11-27,8.9034,9.0596,8.8839,9.0596,13061,0
2007-11-28,9.0303,9.2158,9.0303,9.0986,14291,0
2007-11-29,9.0889,9.1182,9.0889,9.0986,3385,0
2007-11-30,9.1279,9.411,9.0986,9.3622,2992,0
2007-12-03,9.4501,9.4501,9.0986,9.1962,13260,0
2007-12-04,9.372,9.4501,9.0108,9.0108,10520,0
2007-12-05,9.001,9.001,8.6398,8.962,9980,0
2007-12-06,8.8546,9.1572,8.8253,8.8253,11930,0
2007-12-07,9.0693,10.104,9.0693,9.655,28727,0
2007-12-10,9.4891,9.85,9.4598,9.811,21636,0
2007-12-11,9.1279,9.802,9.0791,9.616,6529,0
2007-12-12,9.4306,9.665,9.4208,9.655,3016,0
2007-12-13,9.665,9.714,9.665,9.714,615,0
2007-12-14,9.4891,9.694,9.4306,9.4306,3636,0
2007-12-17,9.0889,9.2548,8.962,9.0303,8684,0
2007-12-18,9.0205,9.577,8.9815,9.0596,10661,0
2007-12-19,8.9131,9.2744,8.6593,9.2548,8465,0
2007-12-20,9.1084,9.509,9.0986,9.372,6854,0
2007-12-21,9.2255,9.3232,9.1767,9.2353,11428,0
2007-12-24,9.2939,9.645,9.2744,9.616,6761,0
2007-12-26,9.1962,9.4306,9.0791,9.2744,18679,0
2007-12-27,9.1767,9.4696,8.8448,9.0596,15856,0
2007-12-28,8.8936,9.2255,8.8839,9.2255,9454,0
2007-12-31,9.0986,9.567,9.0986,9.4208,10735,0
2008-01-02,9.4794,9.4891,9.1182,9.3036,2537,0
2008-01-03,9.2158,9.3036,8.9912,9.0986,3651,0
2008-01-04,8.9815,9.2646,8.9815,9.2353,2511,0
2008-01-07,9.206,9.206,8.9912,9.1767,3656,0
2008-01-08,9.3232,9.645,9.3036,9.3915,17035,0
2008-01-09,9.2451,9.538,9.0693,9.3524,17437,0
2008-01-10,9.0205,9.4501,8.8546,9.3524,9711,0
2008-01-11,8.9424,9.723,8.9424,9.723,24994,0
2008-01-14,9.665,9.753,9.3817,9.753,53793,0
2008-01-15,9.518,9.675,9.4306,9.528,3904,0
2008-01-16,9.3622,9.4501,9.2548,9.4208,11618,0
2008-01-17,9.626,9.645,9.1767,9.1767,2254,0
2008-01-18,9.0889,9.2353,8.8741,8.8839,7340,0
2008-01-22,8.7374,8.835,8.6691,8.7862,2919,0
2008-01-23,8.7667,8.7862,8.6398,8.7277,7283,0
2008-01-24,8.7569,8.835,8.2591,8.835,13427,0
2008-01-25,8.796,8.8546,8.7472,8.7569,1844,0
2008-01-28,8.9229,8.9327,8.7667,8.7667,1844,0
2008-01-29,8.9229,8.9327,8.7277,8.8448,5341,0
2008-01-30,8.8448,8.9229,8.8155,8.8643,1241,0
2008-01-31,8.7765,8.8253,8.7765,8.7862,3553,0
2008-02-01,8.7374,8.9229,8.7374,8.9131,7618,0
2008-02-04,8.9424,9.0108,8.6886,8.6984,9422,0
2008-02-05,8.6007,8.6398,8.5129,8.5519,2772,0
2008-02-06,8.6886,8.9034,8.3762,8.5812,26735,0
2008-02-07,8.6007,8.7081,8.6007,8.6788,3350,0
2008-02-08,8.5519,8.6886,8.4153,8.425,7042,0
2008-02-11,8.425,8.6496,8.425,8.4738,3517,0
2008-02-12,8.9327,8.9717,8.5519,8.7179,16562,0
2008-02-13,8.7765,8.8253,8.6007,8.6496,10812,0
2008-02-14,8.6788,8.6788,8.4348,8.4348,4507,0
2008-02-15,8.3372,8.8936,8.3372,8.8058,4507,0
2008-02-19,8.9131,8.9522,8.6105,8.8253,29348,0
2008-02-20,8.6593,8.7374,8.5519,8.5519,2358,0
2008-02-21,8.4738,8.5422,8.4055,8.4055,1352,0
2008-02-22,8.6007,8.6007,8.4055,8.4641,3636,0
2008-02-25,8.6007,8.6398,8.6007,8.63,410,0
2008-02-26,8.4348,8.6496,8.4348,8.6496,4892,0
2008-02-27,8.6398,8.6398,8.3372,8.5031,2957,0
2008-02-28,8.63,8.63,8.4641,8.4641,410,0
2008-02-29,8.4348,8.4445,8.3176,8.4153,6243,0
2008-03-03,8.5226,8.5226,8.5226,8.5226,205,0
2008-03-04,8.3274,8.4934,8.3274,8.4445,2750,0
2008-03-05,8.5422,8.5519,8.4934,8.5519,512,0
2008-03-06,8.4153,8.425,8.3079,8.425,3466,0
2008-03-07,8.2688,8.5422,8.0052,8.3762,17573,0
2008-03-10,8.4445,8.5422,7.8783,7.9076,14891,0
2008-03-11,7.8197,7.849,7.6635,7.81,13013,0
2008-03-12,7.6831,7.6831,7.4195,7.4683,21264,0
2008-03-13,7.4195,7.81,7.3316,7.5464,21999,0
2008-03-14,7.4683,7.4683,7.3414,7.439,3831,0
2008-03-17,7.3219,8.0833,7.2145,7.5854,13183,0
2008-03-18,7.5562,7.5562,7.1071,7.3219,16108,0
2008-03-19,7.5562,7.6147,7.4488,7.4976,9967,0
2008-03-20,7.5562,7.5757,7.1852,7.5659,30655,0
2008-03-24,7.4585,7.5366,7.273,7.4683,13935,0
2008-03-25,7.4683,7.4878,7.3609,7.3902,2663,0
2008-03-26,7.5171,7.5171,7.3902,7.3902,7388,0
2008-03-27,7.3707,7.4585,7.0778,7.1657,12074,0
2008-03-28,7.1559,7.4976,7.1071,7.1852,7580,0
2008-03-31,7.0778,7.7514,7.0485,7.5952,28504,0
2008-04-01,7.7514,7.8002,7.3219,7.7709,33045,0
2008-04-02,7.6147,7.81,7.4976,7.7514,33323,0
2008-04-03,7.5171,7.5171,7.4878,7.4878,5108,0
2008-04-04,7.81,7.81,7.5171,7.8002,2971,0
2008-04-07,7.5171,7.5171,7.3121,7.3121,30911,0
2008-04-08,7.0583,7.4585,7.0583,7.0876,12752,0
2008-04-09,7.0095,7.029,6.5994,6.7752,35592,0
2008-04-10,6.6971,6.9704,6.6873,6.8142,16150,0
2008-04-11,6.3944,6.8337,6.3944,6.5701,21928,0
2008-04-14,6.7752,6.8533,6.5213,6.824,10523,0
2008-04-15,6.8337,6.8337,6.4042,6.7947,4115,0
2008-04-16,6.7263,6.7947,6.5701,6.6482,9882,0
2008-04-17,6.6287,7.0778,6.6287,6.9704,11629,0
2008-04-18,6.9704,6.9997,6.8728,6.8728,4814,0
2008-04-21,6.863,6.863,6.6092,6.6482,6118,0
2008-04-22,6.619,6.658,6.4042,6.4042,3941,0
2008-04-23,6.453,6.5018,6.4335,6.4725,5389,0
2008-04-24,6.6775,6.6873,6.6287,6.6873,5317,0
2008-04-25,6.4335,6.658,6.3554,6.658,5531,0
2008-04-28,6.5701,6.6385,6.3456,6.5799,10060,0
2008-04-29,6.4725,6.5897,6.453,6.5897,2662,0
2008-04-30,6.453,6.5409,6.3554,6.4725,12534,0
2008-05-01,6.5213,6.658,6.3847,6.658,12110,0
2008-05-02,6.6873,6.6873,6.4725,6.5604,5974,0
2008-05-05,6.6482,6.7654,6.6482,6.6971,7728,0
2008-05-06,6.619,7.0192,6.619,7.0192,12558,0
2008-05-07,6.9411,7.1461,6.9411,7.1461,7161,0
2008-05-08,7.0876,7.2926,7.0192,7.2926,4787,0
2008-05-09,7.2242,7.2242,7.0778,7.2047,3145,0
2008-05-12,7.2242,7.2828,7.1364,7.1461,4038,0
2008-05-13,7.1168,7.1168,6.8142,6.8142,4558,0
2008-05-14,6.8337,6.9021,6.5897,6.5897,5306,0
2008-05-15,7.0778,7.3023,6.7166,7.2926,45214,0
2008-05-16,7.6635,7.8686,7.0192,7.0778,37700,0
2008-05-19,6.9704,7.0485,6.9704,6.9802,2942,0
2008-05-20,7.0778,7.1852,6.9997,7.1071,5858,0
2008-05-21,7.1461,7.1461,6.9704,7.0778,7068,0
2008-05-22,7.1754,7.1754,6.6287,6.6775,9939,0
2008-05-23,6.9118,6.9118,6.3066,6.8142,19980,0
2008-05-27,6.824,6.824,6.6385,6.7166,2714,0
2008-05-28,6.6385,6.8337,6.5018,6.6482,11882,0
2008-05-29,6.658,6.6678,6.3944,6.6385,5838,0
2008-05-30,6.6482,6.6775,6.6482,6.6775,5725,0
2008-06-02,6.5116,6.6971,6.3651,6.492,11421,0
2008-06-03,6.3944,6.6775,6.3944,6.5994,6403,0
2008-06-04,6.5897,6.5897,6.4628,6.5506,5121,0
2008-06-05,6.5897,6.6873,6.4725,6.6873,10000,0
2008-06-06,6.8435,6.8435,6.5409,6.6092,11658,0
2008-06-09,6.6971,6.6971,6.4042,6.5506,34863,0
2008-06-10,6.6971,7.605,6.6385,7.1754,14258,0
2008-06-11,7.1657,7.1852,6.5604,6.9606,12381,0
2008-06-12,6.8337,6.9021,6.7068,6.7556,5849,0
2008-06-13,6.7166,6.8337,6.7166,6.8337,6772,0
2008-06-16,6.8337,6.8337,6.6873,6.7947,3547,0
2008-06-18,6.6092,7.1852,6.6092,7.1071,149778,0
2008-06-19,6.8337,6.8533,6.6482,6.8533,6148,0
2008-06-20,6.9314,6.9314,6.6775,6.7459,8789,0
2008-06-23,6.7361,6.8337,6.7361,6.8337,1261,0
2008-06-24,6.824,6.8337,6.8142,6.8142,5070,0
2008-06-25,6.7947,6.7947,6.7947,6.7947,4546,0
2008-06-26,6.6482,6.6482,6.2577,6.6092,9495,0
2008-06-27,6.5409,6.6385,6.2089,6.5701,6240,0
2008-06-30,6.492,6.6287,6.3066,6.4139,4002,0
2008-07-01,6.2285,6.3847,6.1015,6.1894,8016,0
2008-07-02,6.7068,6.7947,6.7068,6.7947,205,0
2008-07-03,6.4335,6.5116,6.2187,6.4823,3183,0
2008-07-07,6.1894,6.1894,6.1308,6.1699,13011,0
2008-07-08,6.1113,6.1113,5.9453,6.043,4944,0
2008-07-09,5.9649,6.0918,5.8575,5.8965,12137,0
2008-07-10,5.8672,6.0625,5.8575,6.043,3579,0
2008-07-11,5.877,6.1113,5.8087,5.8868,18396,0
2008-07-14,5.8184,5.9356,5.7501,5.9356,18442,0
2008-07-15,5.8575,5.8575,5.7208,5.7599,26441,0
2008-07-16,5.7403,5.8184,5.7208,5.7794,4616,0
2008-07-17,5.7208,6.0234,5.7208,5.8965,6874,0
2008-07-18,5.9453,8.962,5.7111,6.043,8562,0
2008-07-21,6.082,6.1796,6.082,6.1796,381,0
2008-07-22,5.6525,6.2382,5.6232,6.2382,3579,0
2008-07-23,6.0137,6.1015,5.8965,5.9551,14276,0
2008-07-24,6.0332,6.0332,5.8868,5.9356,2612,0
2008-07-25,5.9161,5.9258,5.6134,5.8672,9424,0
2008-07-28,5.6232,5.7111,5.2229,5.2229,29844,0
2008-07-29,5.1058,5.2913,5.1058,5.2425,20122,0
2008-07-30,5.1351,5.6037,5.1351,5.3694,25609,0
2008-07-31,5.3791,5.6134,5.3694,5.6134,3775,0
2008-08-01,5.1253,5.5353,5.1253,5.467,5331,0
2008-08-04,5.3206,5.4084,5.2913,5.3206,1199,0
2008-08-05,5.1644,5.3303,5.1253,5.1253,10446,0
2008-08-06,5.1253,5.3596,4.9105,5.3596,21716,0
2008-08-07,5.1644,5.3889,5.0667,5.2034,5684,0
2008-08-08,5.1253,5.1741,5.1253,5.1546,6469,0
2008-08-11,5.0374,5.5744,4.9398,5.057,18553,0
2008-08-12,5.0277,5.0277,4.9789,5.0277,993,0
2008-08-13,4.9593,5.0863,4.9301,4.9691,3270,0
2008-08-14,4.9886,4.9886,4.9886,4.9886,102,0
2008-08-15,4.9301,4.9984,4.6762,4.9984,15237,0
2008-08-18,5.2913,5.2913,4.9203,4.9203,6010,0
2008-08-20,5.1253,5.1253,4.8422,4.8812,27380,0
2008-08-21,4.8031,4.8812,4.8031,4.8422,4100,0
2008-08-22,4.8812,4.8812,4.6665,4.8715,23420,0
2008-08-25,4.7446,4.8031,4.7446,4.7641,1739,0
2008-08-26,4.7153,4.8031,4.3931,4.4126,65649,0
2008-08-27,4.4029,4.52,4.4029,4.4419,31947,0
2008-08-28,4.4907,4.6469,4.4615,4.5786,36918,0
2008-08-29,4.6274,4.6372,4.4712,4.4712,50502,0
2008-09-02,4.4712,4.5884,4.4615,4.4615,31293,0
2008-09-03,4.5396,4.5396,4.4615,4.4615,13009,0
2008-09-04,4.4322,4.4419,4.2955,4.3834,44993,0
2008-09-05,4.3931,4.3931,4.3736,4.3931,6863,0
2008-09-08,4.5493,4.5493,4.3541,4.3541,158077,0
2008-09-09,4.4224,4.6079,4.3931,4.4907,4365,0
2008-09-10,4.3931,4.5005,4.11,4.1198,33137,0
2008-09-11,4.2076,4.5884,4.1686,4.3248,862003,0
2008-09-12,4.2955,4.3443,4.2467,4.2467,53286,0
2008-09-15,4.1002,4.3736,4.1002,4.2174,58390,0
2008-09-16,4.0612,4.725,4.0612,4.3053,43459,0
2008-09-17,4.0807,4.2662,3.8074,3.8074,39255,0
2008-09-18,3.9929,4.0612,3.8659,4.0612,47968,0
2008-09-19,4.3638,4.8715,4.2467,4.8227,25208,0
2008-09-22,4.8812,5.0765,4.6177,4.9301,5533,0
2008-09-23,4.891,4.9984,4.8812,4.8812,9465,0
2008-09-24,4.9789,4.9789,4.8812,4.8812,10078,0
2008-09-25,4.8812,4.9984,4.8227,4.891,9846,0
2008-09-26,4.7739,4.7739,4.4322,4.4322,8400,0
2008-09-29,4.3931,4.3931,3.8952,4.1393,2764,0
2008-09-30,4.1979,4.2174,3.9148,4.1393,45591,0
2008-10-01,4.1295,4.3931,3.9636,4.3834,38435,0
2008-10-02,4.3931,4.3931,4.1198,4.2564,3009,0
2008-10-03,4.3834,4.3834,4.1295,4.2955,1741,0
2008-10-06,4.2076,4.5884,4.0514,4.5396,50542,0
2008-10-07,4.7934,4.8812,4.3345,4.5591,15744,0
2008-10-08,4.4029,4.4029,4.1198,4.3443,36976,0
2008-10-09,4.3931,4.3931,4.1979,4.3834,2841,0
2008-10-10,4.1393,4.3443,4.1002,4.1295,22372,0
2008-10-13,4.1002,4.3541,4.0417,4.3541,14969,0
2008-10-14,4.3931,4.7641,4.3931,4.5005,11473,0
2008-10-15,4.3736,4.3736,4.1588,4.1686,4353,0
2008-10-16,4.1491,4.2564,4.1198,4.1979,18736,0
2008-10-17,4.1295,4.2564,4.1198,4.1491,10551,0
2008-10-20,4.1393,4.4126,4.1393,4.4126,5212,0
2008-10-21,4.4126,4.4615,4.1588,4.3345,3995,0
2008-10-22,4.1881,4.2174,4.1002,4.1588,40412,0
2008-10-23,4.1881,4.3053,4.0905,4.1295,31254,0
2008-10-24,4.1002,4.1881,4.0417,4.1881,9598,0
2008-10-27,4.0905,4.2857,4.0026,4.0807,16197,0
2008-10-28,4.1491,4.276,3.9831,4.0807,9162,0
2008-10-29,4.0026,4.1491,4.0026,4.1393,11575,0
2008-10-30,4.0807,4.1295,4.0319,4.071,15058,0
2008-10-31,4.0514,4.2076,3.9831,4.2076,30237,0
2008-11-03,4.1881,4.2076,4.0026,4.0319,13411,0
2008-11-04,4.1002,4.1002,3.9538,4.1002,5908,0
2008-11-05,4.0514,4.071,3.7195,3.7976,9516,0
2008-11-06,3.7976,3.8659,3.7293,3.8269,9052,0
2008-11-07,3.8269,3.8269,3.7976,3.8171,8179,0
2008-11-10,3.7488,3.7878,3.4559,3.4657,14823,0
2008-11-11,3.4462,3.534,3.3485,3.4266,5591,0
2008-11-12,3.3388,3.3388,3.0849,3.0849,10755,0
2008-11-13,3.1923,3.1923,2.8409,3.0166,33573,0
2008-11-14,2.9385,3.0752,2.9287,3.0264,12031,0
2008-11-17,2.9385,3.0166,2.8311,2.9483,11442,0
2008-11-18,2.8409,2.9287,2.7823,2.9287,39812,0
2008-11-19,2.8506,2.919,2.6847,2.7237,14981,0
2008-11-20,2.6554,2.6554,2.3235,2.3625,33072,0
2008-11-21,2.3137,2.3137,2.1087,2.1087,15291,0
2008-11-24,2.1673,2.2161,2.1477,2.2161,15546,0
2008-11-25,2.548,3.0752,2.382,2.9385,54969,0
2008-11-26,2.714,2.8409,2.548,2.6944,16595,0
2008-11-28,2.509,2.509,2.4894,2.4894,1741,0
2008-12-01,2.5187,2.6456,2.5187,2.6456,16394,0
2008-12-02,2.919,2.9287,2.6554,2.9287,61948,0
2008-12-03,2.8799,2.8799,2.7335,2.8214,9713,0
2008-12-04,2.7433,2.7433,2.6652,2.6652,21050,0
2008-12-05,2.6163,2.7628,2.4699,2.7628,2971,0
2008-12-08,2.7042,2.7335,2.4601,2.6456,14894,0
2008-12-09,2.4699,2.5773,2.4601,2.4699,3171,0
2008-12-10,2.4601,2.5382,2.4504,2.5285,13795,0
2008-12-11,2.6749,2.7237,2.5871,2.6944,39755,0
2008-12-12,2.4797,2.8799,2.4797,2.8311,15621,0
2008-12-15,2.7335,3.0264,2.7335,2.9971,26069,0
2008-12-16,2.8506,2.8799,2.8409,2.8409,43522,0
2008-12-17,2.919,2.9385,2.7823,2.8311,12300,0
2008-12-18,2.9483,3.1045,2.9483,2.9971,11941,0
2008-12-19,3.0068,3.2119,2.9287,3.2021,14463,0
2008-12-22,3.1826,3.1826,2.6456,2.6749,48816,0
2008-12-23,2.6554,2.6749,2.3235,2.3625,113922,0
2008-12-24,2.343,2.714,2.343,2.5871,17925,0
2008-12-26,2.6749,2.6749,2.4113,2.6749,17526,0
2008-12-29,2.5871,2.6066,2.4406,2.5382,15519,0
2008-12-30,2.5382,2.6554,2.3625,2.5871,25303,0
2008-12-31,2.6359,2.8311,2.6359,2.8214,54346,0
2009-01-02,2.7725,3.0264,2.7725,3.0264,25390,0
2009-01-05,2.9385,3.1045,2.9385,3.0166,11103,0
2009-01-06,2.9776,3.2021,2.9776,3.2021,6411,0
2009-01-07,3.0947,3.0947,3.0947,3.0947,126,0
2009-01-08,3.1142,3.2314,3.0947,3.0947,5185,0
2009-01-09,3.0166,3.2119,2.9971,3.2119,10973,0
2009-01-12,3.0947,3.1826,3.0557,3.1728,1946,0
2009-01-13,3.2216,3.4169,3.2216,3.3192,3506,0
2009-01-14,3.0654,3.3192,3.0654,3.2021,5956,0
2009-01-15,3.2509,3.2509,3.2509,3.2509,1024,0
2009-01-16,3.1435,3.2509,3.1435,3.2509,6300,0
2009-01-20,3.3192,3.3192,3.163,3.2509,7017,0
2009-01-21,3.0361,3.0361,3.0361,3.0361,1332,0
2009-01-22,3.1338,3.1338,3.1045,3.124,6284,0
2009-01-23,3.0264,3.1826,2.9385,3.0947,15650,0
2009-01-26,3.0947,3.0947,2.9971,2.9971,1181,0
2009-01-27,3.0166,3.2607,3.0166,3.1142,6570,0
2009-01-28,3.2119,3.2119,2.9776,3.124,2795,0
2009-01-30,3.0166,3.1142,2.9776,3.0752,8145,0
2009-02-02,3.0361,3.1826,2.9873,3.124,6315,0
2009-02-03,3.1728,3.1728,2.9385,2.9483,29866,0
2009-02-04,2.9385,2.9971,2.9385,2.9483,4852,0
2009-02-05,3.0068,3.0361,2.958,3.0361,2940,0
2009-02-06,2.9287,2.9971,2.9287,2.9971,3548,0
2009-02-09,2.958,3.0068,2.958,2.9971,2305,0
2009-02-10,3.0459,3.0459,2.9287,2.9287,2714,0
2009-02-11,2.9385,2.9385,2.8702,2.8799,999,0
2009-02-12,2.8409,2.8995,2.8409,2.8995,999,0
2009-02-13,2.8311,3.0166,2.548,2.8897,19950,0
2009-02-17,2.7335,2.9971,2.7335,2.9971,4814,0
2009-02-18,2.7433,3.0264,2.7433,3.0264,871,0
2009-02-19,3.0264,3.0264,2.8897,2.8995,1616,0
2009-02-20,2.7921,2.9287,2.753,2.9287,1101,0
2009-02-23,2.8116,2.8116,2.6749,2.6847,6710,0
2009-02-24,2.6554,2.6847,2.6554,2.6554,12128,0
2009-02-25,2.6359,2.7237,2.2161,2.5382,10626,0
2009-02-26,2.4601,2.4601,2.4016,2.4016,1588,0
2009-02-27,2.3723,2.7042,2.3723,2.7042,1844,0
2009-03-02,2.4016,2.4601,2.343,2.343,4302,0
2009-03-03,2.343,2.3723,2.1966,2.343,17676,0
2009-03-04,2.2942,2.2942,2.1575,2.2454,33967,0
2009-03-05,2.2161,2.2161,2.1477,2.1477,14034,0
2009-03-06,2.1575,2.1575,2.1282,2.1282,8850,0
2009-03-09,2.1673,2.1868,2.1282,2.1282,3939,0
2009-03-10,2.1575,2.2356,2.1575,2.2063,2407,0
2009-03-11,2.1868,2.2454,2.1673,2.2454,6844,0
2009-03-12,2.3625,2.3918,2.3039,2.3039,17496,0
2009-03-13,2.343,2.5382,2.2649,2.343,18575,0
2009-03-16,2.3039,2.6456,2.3039,2.6456,10746,0
2009-03-17,2.4992,3.2216,2.4992,3.2216,8906,0
2009-03-18,3.1728,3.2216,3.1045,3.2216,5404,0
2009-03-19,3.124,3.4169,2.6944,3.2314,15182,0
2009-03-20,3.3192,3.3485,2.9483,3.2216,11372,0
2009-03-23,3.0752,3.1435,2.6261,3.0849,9663,0
2009-03-24,3.124,3.2119,2.8702,3.0361,12425,0
2009-03-25,3.2216,3.2216,3.1728,3.2119,4655,0
2009-03-26,3.1826,4.0221,3.1826,4.0221,15630,0
2009-03-27,3.8952,3.8952,3.2704,3.6121,27836,0
2009-03-30,3.2607,3.5731,3.1533,3.2704,13691,0
2009-03-31,3.4169,3.5047,3.2411,3.2411,9219,0
2009-04-01,3.1338,3.3778,3.1338,3.2997,1639,0
2009-04-02,3.2802,3.5438,3.2704,3.5438,14105,0
2009-04-03,3.5145,3.6121,2.958,3.0068,40614,0
2009-04-06,2.9287,3.0166,2.2747,3.0166,63068,0
2009-04-07,2.9092,3.0654,2.7335,2.8897,17132,0
2009-04-08,2.8897,2.8897,2.8897,2.8897,102,0
2009-04-09,2.8799,3.3192,2.7335,3.0361,20447,0
2009-04-13,3.0264,3.2607,2.7628,3.2314,9608,0
2009-04-14,3.163,3.495,2.9287,3.0849,22251,0
2009-04-15,3.0654,3.1826,3.0361,3.1045,3995,0
2009-04-16,3.0264,3.0361,3.0068,3.0361,563,0
2009-04-17,3.0068,3.2314,3.0068,3.2314,1332,0
2009-04-20,3.29,3.3583,3.0361,3.2119,11780,0
2009-04-21,3.2021,3.2021,3.0947,3.0947,8425,0
2009-04-22,3.1435,3.3192,3.0947,3.0947,22722,0
2009-04-23,3.1533,3.1728,3.1435,3.1435,922,0
2009-04-24,3.1533,3.4071,3.1045,3.2216,3995,0
2009-04-27,3.2509,3.2509,3.2216,3.2216,3483,0
2009-04-28,3.2509,3.2509,3.1728,3.2119,5261,0
2009-04-29,3.2119,3.2802,3.1533,3.2314,2458,0
2009-04-30,3.1923,3.2509,3.0947,3.2411,4046,0
2009-05-01,3.2411,3.2411,3.1923,3.2411,2100,0
2009-05-04,3.2607,3.2997,3.2607,3.29,1639,0
2009-05-05,3.2802,3.3192,3.2704,3.2704,3534,0
2009-05-06,3.2314,3.2704,3.1728,3.1923,2766,0
2009-05-07,3.2314,3.2411,3.2216,3.2216,2254,0
2009-05-08,3.2119,3.2119,3.2021,3.2021,512,0
2009-05-11,3.1923,3.2704,3.1826,3.2704,2049,0
2009-05-12,3.2802,3.3192,3.2802,3.3192,6146,0
2009-05-13,3.5633,3.5633,3.3192,3.3388,13817,0
2009-05-14,3.3485,3.3485,3.3485,3.3485,922,0
2009-05-15,3.2607,3.2802,3.2216,3.2314,3585,0
2009-05-18,3.2509,3.2509,3.0361,3.2021,2629,0
2009-05-19,3.163,3.4169,3.163,3.2119,2993,0
2009-05-20,3.3973,3.6414,3.3681,3.3778,3188,0
2009-05-21,3.3778,3.4266,3.3681,3.3876,7887,0
2009-05-22,3.3095,3.3192,3.3095,3.3095,437,0
2009-05-26,3.3485,3.3485,3.2314,3.29,3124,0
2009-05-27,3.3388,3.7097,3.3388,3.3876,6118,0
2009-05-28,3.5145,3.905,3.4169,3.739,32483,0
2009-05-29,3.8659,4.2272,3.6902,4.2272,25269,0
2009-06-01,4.1686,4.1686,3.7878,3.7878,9747,0
2009-06-02,4.0514,4.0514,3.7,3.7878,1997,0
2009-06-03,3.7878,3.9538,3.7293,3.9538,2633,0
2009-06-04,3.7488,3.905,3.739,3.905,7098,0
2009-06-05,3.7,3.905,3.7,3.905,9226,0
2009-06-08,3.8659,3.9929,3.8171,3.9929,7305,0
2009-06-09,3.9538,4.0612,3.8659,4.0612,6276,0
2009-06-10,3.8855,3.8855,3.8562,3.8562,410,0
2009-06-11,4.071,4.071,3.9831,4.071,10160,0
2009-06-12,4.0612,4.0612,4.0612,4.0612,102,0
2009-06-15,4.0514,4.0514,4.0514,4.0514,717,0
2009-06-16,4.071,4.1002,3.905,3.905,11699,0
2009-06-17,3.8855,3.8855,3.6805,3.7195,8809,0
2009-06-18,3.7195,3.7195,3.5633,3.5731,6044,0
2009-06-19,3.5633,3.7293,3.5633,3.7293,4794,0
2009-06-22,3.6512,3.6512,3.5633,3.5731,1741,0
2009-06-23,3.5731,3.5731,3.5633,3.5633,528,0
2009-06-24,3.5633,3.6219,3.5243,3.5243,6514,0
2009-06-25,3.5438,3.5438,3.4169,3.5047,7261,0
2009-06-26,3.3388,3.7097,3.329,3.7097,8467,0
2009-06-29,3.5145,3.7586,3.5047,3.7586,5133,0
2009-06-30,3.6609,3.6609,3.6609,3.6609,512,0
2009-07-01,3.7488,3.7488,3.7488,3.7488,725,0
2009-07-02,3.5535,3.5535,3.2997,3.3388,15661,0
2009-07-06,3.4071,3.4266,3.0849,3.0947,16292,0
2009-07-07,3.0849,3.0849,2.9776,2.9776,12557,0
2009-07-08,2.9678,3.4559,2.9678,3.2119,22230,0
2009-07-10,3.6414,3.6414,3.2802,3.2802,717,0
2009-07-13,3.329,3.329,3.329,3.329,307,0
2009-07-14,3.534,3.6902,3.4657,3.4657,23612,0
2009-07-15,3.5633,3.6316,3.5243,3.5243,7845,0
2009-07-16,3.6512,3.6512,3.5145,3.5438,10902,0
2009-07-17,3.5633,3.5633,3.4266,3.5047,6390,0
2009-07-20,3.4169,3.6024,3.2704,3.4169,9297,0
2009-07-21,3.2802,3.4559,3.0752,3.4169,11432,0
2009-07-22,3.4169,3.4266,3.1728,3.3192,26847,0
2009-07-23,3.3973,3.5145,3.3973,3.4657,8905,0
2009-07-24,3.4657,4.0026,3.4071,3.4657,34371,0
2009-07-27,3.5438,3.6805,3.4559,3.6219,12907,0
2009-07-28,3.6805,3.7,3.6609,3.6609,1127,0
2009-07-29,3.6121,3.6316,3.4364,3.5047,20794,0
2009-07-30,3.5047,3.5047,3.2119,3.2119,15597,0
2009-07-31,3.4071,3.4169,3.4071,3.4071,5011,0
2009-08-03,3.329,3.4169,3.3192,3.4169,2868,0
2009-08-04,3.329,3.3388,3.3095,3.3388,2082,0
2009-08-05,3.3681,3.5438,3.3681,3.5145,50372,0
2009-08-06,3.5438,3.5438,3.3485,3.3681,23326,0
2009-08-07,3.2704,3.2802,3.2021,3.2119,16725,0
2009-08-10,3.2216,3.2216,3.1142,3.1142,13441,0
2009-08-11,3.124,3.3778,3.0752,3.3778,19487,0
2009-08-12,3.3095,3.3095,3.0264,3.124,33825,0
2009-08-13,3.124,3.124,3.124,3.124,410,0
2009-08-14,3.124,3.124,3.124,3.124,0,0
2009-08-17,3.0849,3.0849,3.0068,3.0752,11566,0
2009-08-18,3.0752,3.1045,3.0654,3.0654,14555,0
2009-08-19,3.0557,3.0849,2.9385,2.9385,13064,0
2009-08-20,2.9385,2.9385,2.919,2.9287,79785,0
2009-08-21,2.9776,2.9776,2.919,2.9287,279037,0
2009-08-24,2.9287,3.0166,2.9287,2.9971,5217,0
2009-08-25,3.0264,3.0264,2.9873,3.0264,3711,0
2009-08-26,3.0264,3.1142,3.0166,3.1142,4728,0
2009-08-27,3.124,3.2509,3.124,3.1923,6847,0
2009-08-28,3.2216,3.6512,3.2216,3.6219,33120,0
2009-08-31,3.6316,3.9538,3.5243,3.6121,193857,0
2009-09-01,3.6609,3.8952,3.6219,3.8269,42986,0
2009-09-02,3.5633,3.7488,3.4266,3.4266,35123,0
2009-09-03,3.4364,3.9538,3.4364,3.8855,52220,0
2009-09-04,3.8757,3.8757,3.8269,3.8464,5352,0
2009-09-08,3.8562,4.4517,3.8562,4.1881,63043,0
2009-09-09,4.2467,4.2467,4.0905,4.0905,17111,0
2009-09-10,4.1491,4.4126,3.8659,4.2369,42038,0
2009-09-11,4.4126,5.1741,4.4126,4.7543,85548,0
2009-09-14,4.852,5.3401,4.7739,5.2229,59751,0
2009-09-15,5.3108,5.5549,4.9301,4.9691,49860,0
2009-09-16,5.1155,5.7599,5.1155,5.506,73251,0
2009-09-17,5.5451,5.8087,5.3694,5.4865,11955,0
2009-09-18,5.4084,5.8282,5.1741,5.8184,34114,0
2009-09-21,5.7891,5.7891,5.5256,5.5256,12618,0
2009-09-22,5.5549,5.7013,5.506,5.6134,7921,0
2009-09-23,5.506,5.5549,5.1741,5.2913,8735,0
2009-09-24,5.2815,5.2815,4.8422,4.8812,9490,0
2009-09-25,4.4322,4.7446,4.4322,4.5786,20394,0
2009-09-28,4.5005,4.6469,4.2174,4.5981,14442,0
2009-09-29,4.6762,4.9105,4.4712,4.8617,20387,0
2009-09-30,4.7641,5.057,4.52,4.52,21613,0
2009-10-01,4.9789,5.0082,4.5103,4.6372,20197,0
2009-10-02,4.6372,4.6372,4.52,4.52,3017,0
2009-10-05,4.5103,4.7641,4.5103,4.6372,10612,0
2009-10-06,4.5591,4.7153,4.3345,4.5396,19589,0
2009-10-07,4.5884,5.057,4.4907,4.9496,42678,0
2009-10-08,5.057,5.057,4.5005,4.5884,30722,0
2009-10-09,4.52,4.9496,4.5005,4.5981,17828,0
2009-10-12,4.9886,4.9886,4.686,4.7543,4703,0
2009-10-13,4.7055,4.9496,4.5493,4.9496,25811,0
2009-10-14,4.7836,5.0277,4.5981,4.7055,28148,0
2009-10-15,4.6958,4.9789,4.6567,4.6567,18912,0
2009-10-16,4.7543,4.8715,4.5884,4.6079,20167,0
2009-10-19,4.6079,4.9008,4.6079,4.8715,23970,0
2009-10-20,4.8715,4.8715,4.5493,4.6079,21713,0
2009-10-21,4.5981,4.8422,4.5493,4.6372,21052,0
2009-10-22,4.6274,4.8812,4.5396,4.5884,30626,0
2009-10-23,4.5884,4.8129,4.5591,4.5786,15959,0
2009-10-26,4.5786,4.8031,4.5396,4.5396,16439,0
2009-10-27,4.686,4.8031,4.4907,4.4907,23020,0
2009-10-28,4.5005,4.5005,4.4907,4.4907,5941,0
2009-10-29,4.5005,4.5298,4.276,4.276,9933,0
2009-10-30,4.4322,4.5591,4.2955,4.2955,14090,0
2009-11-02,4.4517,4.4517,4.3541,4.4126,13739,0
2009-11-03,4.4907,4.852,4.315,4.4419,20583,0
2009-11-04,4.5298,4.5298,4.3443,4.3443,1418,0
2009-11-05,4.3736,4.4517,4.3736,4.3736,1332,0
2009-11-06,4.4712,4.481,4.4712,4.481,410,0
2009-11-09,4.4126,4.4224,4.4126,4.4224,1229,0
2009-11-10,4.4224,4.4224,4.3931,4.4224,3237,0
2009-11-11,4.4419,4.4712,4.3541,4.3931,8604,0
2009-11-12,4.4029,4.4126,4.3931,4.4126,7017,0
2009-11-13,4.4907,4.686,4.4224,4.4907,13292,0
2009-11-16,4.4029,4.6665,4.3931,4.5688,8087,0
2009-11-17,4.5103,4.5396,4.4419,4.4615,3696,0
2009-11-18,4.4615,4.4615,4.4419,4.4615,2599,0
2009-11-19,4.4517,4.6177,4.3931,4.6177,5205,0
2009-11-20,4.5103,4.5103,4.4907,4.5103,714,0
2009-11-23,4.4322,4.4322,4.3931,4.4126,3781,0
2009-11-24,4.4224,4.6567,4.4029,4.6567,5462,0
2009-11-25,4.4517,4.4712,4.4419,4.4419,3892,0
2009-11-30,4.6567,4.6567,4.4419,4.4517,3942,0
2009-12-01,4.5298,4.6274,4.5298,4.6274,434,0
2009-12-02,4.5298,4.5884,4.5005,4.5298,9936,0
2009-12-03,4.481,4.481,4.3541,4.481,5400,0
2009-12-04,4.481,4.4907,4.3931,4.4126,9731,0
2009-12-07,4.4517,4.4517,4.3931,4.3931,1829,0
2009-12-08,4.4224,4.4907,4.4029,4.4907,9820,0
2009-12-09,4.4224,4.8812,4.4224,4.686,12642,0
2009-12-10,4.8812,4.8812,4.4517,4.7446,13368,0
2009-12-11,4.725,4.9301,4.6079,4.7446,13651,0
2009-12-14,4.8812,4.9301,4.5884,4.5884,9897,0
2009-12-15,4.5884,4.9301,4.5103,4.725,2407,0
2009-12-16,4.891,4.9301,4.5688,4.9301,5197,0
2009-12-17,4.8812,4.9301,4.725,4.8715,7098,0
2009-12-18,4.7446,5.7111,4.5298,5.1741,26402,0
2009-12-21,5.1546,5.3694,4.8129,5.3498,33012,0
2009-12-22,5.1644,5.2522,4.8715,4.9691,12041,0
2009-12-23,4.9789,5.6037,4.5884,5.3987,25664,0
2009-12-24,5.3206,5.3303,4.9984,5.1546,4271,0
2009-12-28,5.3694,5.3987,5.1253,5.1351,3784,0
2009-12-29,5.0374,5.1058,4.9008,4.9496,8456,0
2009-12-30,5.0277,5.0277,4.9008,4.9789,3994,0
2009-12-31,5.057,5.0765,4.891,5.0179,8951,0
2010-01-04,4.9398,4.9593,4.9301,4.9593,1500,0
2010-01-05,4.8812,5.5158,4.7348,5.3791,59126,0
2010-01-06,5.6037,5.633,5.3694,5.3987,65083,0
2010-01-07,5.3987,5.506,5.3987,5.4377,19912,0
2010-01-08,5.4377,5.4475,5.3987,5.4279,16628,0
2010-01-11,5.4279,5.4279,5.1351,5.2522,8842,0
2010-01-12,4.9203,5.1351,4.9203,5.1253,21232,0
2010-01-13,5.1253,5.1448,4.9789,5.0765,6811,0
2010-01-15,5.0179,5.5939,4.9886,5.2425,27764,0
2010-01-19,5.2034,5.2913,4.9105,4.9789,17004,0
2010-01-20,4.9593,5.0667,4.8812,4.9203,6505,0
2010-01-21,4.8812,5.2522,4.8324,5.1058,21460,0
2010-01-22,5.0667,5.0667,4.7836,4.852,6556,0
2010-01-25,4.7446,4.852,4.7446,4.7739,8666,0
2010-01-26,4.8324,5.1155,4.8031,5.0374,12908,0
2010-01-27,4.9203,4.9398,4.725,4.725,13733,0
2010-01-28,4.852,5.0472,4.7055,5.0472,15260,0
2010-01-29,4.9496,4.9984,4.686,4.9301,5214,0
2010-02-01,4.8715,4.8715,4.8715,4.8715,102,0
2010-02-02,4.7641,4.7739,4.6762,4.7641,3185,0
2010-02-03,4.686,4.852,4.6567,4.8129,1913,0
2010-02-04,4.8031,4.8031,4.8031,4.8031,102,0
2010-02-05,4.6469,4.8422,4.6469,4.7153,3995,0
2010-02-08,4.8227,4.8227,4.6469,4.7153,2573,0
2010-02-09,4.725,4.725,4.6372,4.6958,3012,0
2010-02-10,4.6372,5.057,4.6372,5.0472,27964,0
2010-02-11,5.0179,5.0179,4.7446,4.7446,3483,0
2010-02-12,4.8812,4.8812,4.7446,4.8129,2766,0
2010-02-16,4.6958,4.8129,4.6958,4.7641,1321,0
2010-02-17,4.6469,4.7348,4.6372,4.7153,8913,0
2010-02-18,4.6469,4.7739,4.6372,4.7739,5131,0
2010-02-19,4.686,4.9691,4.686,4.9301,7344,0
2010-02-22,5.0179,5.0179,4.6958,4.6958,6044,0
2010-02-23,4.9691,4.9691,4.6958,4.7934,5947,0
2010-02-24,4.8324,4.9203,4.7446,4.8324,9781,0
2010-02-25,4.8715,4.9105,4.8715,4.9105,1127,0
2010-02-26,4.7153,4.8715,4.6372,4.7641,21028,0
2010-03-01,4.8422,4.8617,4.7153,4.7836,3986,0
2010-03-02,4.686,4.9301,4.686,4.891,2919,0
2010-03-03,4.8324,4.9203,4.8227,4.9203,4615,0
2010-03-04,4.9301,5.0374,4.9301,5.0277,628,0
2010-03-05,4.9691,5.057,4.8422,5.0277,3991,0
2010-03-08,4.9301,5.0765,4.7836,4.9301,4746,0
2010-03-09,4.7543,4.891,4.7543,4.8812,2980,0
2010-03-10,4.891,4.891,4.6958,4.7739,7019,0
2010-03-11,4.7836,4.9593,4.6372,4.7934,16920,0
2010-03-12,5.4377,5.5646,4.9301,5.0765,121434,0
2010-03-15,5.0765,5.0863,4.9984,5.0472,7277,0
2010-03-16,5.0277,5.1644,4.8812,4.9789,16783,0
2010-03-17,5.1644,5.1644,4.9984,5.0765,5529,0
2010-03-18,5.0765,5.1253,5.0472,5.0863,901,0
2010-03-19,5.096,5.2132,5.0863,5.0863,1445,0
2010-03-22,5.3108,5.3108,5.1448,5.1839,830,0
2010-03-23,5.1253,5.301,5.0374,5.1839,12548,0
2010-03-24,5.0765,5.1253,5.0765,5.1253,8169,0
2010-03-25,5.057,5.1253,5.057,5.0765,1458,0
2010-03-26,5.0765,5.1253,5.0765,5.1253,6692,0
2010-03-30,5.1644,5.1644,5.1253,5.1448,1639,0
2010-03-31,5.1741,5.1741,5.1448,5.1448,1229,0
2010-04-01,5.1253,5.1741,5.1253,5.1448,11046,0
2010-04-05,5.1351,5.4963,5.1253,5.3498,37254,0
2010-04-06,5.3206,5.3401,5.1741,5.2229,5429,0
2010-04-07,5.262,5.3401,5.262,5.3206,7478,0
2010-04-08,5.2717,5.3108,5.2717,5.2815,2763,0
2010-04-12,5.2034,5.2815,5.2034,5.2229,1342,0
2010-04-13,5.2522,5.3108,5.2425,5.301,5266,0
2010-04-14,5.2815,5.3596,5.2717,5.2815,1383,0
2010-04-15,5.3694,5.3694,5.3694,5.3694,205,0
2010-04-16,5.3303,5.3694,5.2815,5.2913,4095,0
2010-04-19,5.3206,5.3401,5.2815,5.2913,3828,0
2010-04-20,5.2522,5.3694,5.2522,5.3694,6157,0
2010-04-21,5.3303,5.3694,5.3303,5.3694,23201,0
2010-04-22,5.3694,5.4475,5.3694,5.4377,1449,0
2010-04-23,5.3401,5.3889,5.3303,5.3889,10038,0
2010-04-26,5.3498,5.3791,5.3498,5.3791,3344,0
2010-04-27,5.3694,5.506,5.2717,5.4182,8468,0
2010-04-28,5.3694,5.5353,5.3498,5.4377,5735,0
2010-04-29,5.4084,5.5549,5.3791,5.4475,18865,0
2010-04-30,5.4865,5.4865,5.4084,5.4084,647,0
2010-05-03,5.4084,5.4377,5.3889,5.4279,3739,0
2010-05-04,5.5158,5.5158,5.3987,5.467,6846,0
2010-05-05,5.4475,5.5549,5.4182,5.4182,8201,0
2010-05-06,5.3791,5.4084,5.3401,5.3401,5839,0
2010-05-07,5.2815,5.3108,5.2717,5.2717,6972,0
2010-05-10,5.2717,5.3108,5.2717,5.2717,6207,0
2010-05-11,5.2522,5.2522,5.2229,5.2229,6606,0
2010-05-12,5.2229,5.262,5.2229,5.2229,5327,0
2010-05-13,5.2229,5.2717,5.2229,5.2229,3212,0
2010-05-14,5.1741,5.2229,5.1741,5.1741,1844,0
2010-05-17,5.1936,5.1936,5.1741,5.1741,615,0
2010-05-18,5.2229,5.2229,5.1253,5.1253,10488,0
2010-05-19,5.1253,5.1448,5.1253,5.1253,8158,0
2010-05-20,4.9398,5.0667,4.9398,5.0667,9678,0
2010-05-21,4.9008,4.9789,4.891,4.9301,4097,0
2010-05-24,4.9301,5.0082,4.9301,5.0082,3278,0
2010-05-25,4.9398,4.9984,4.9398,4.9984,1229,0
2010-05-26,5.0374,5.0374,4.9789,5.0277,3073,0
2010-05-27,4.9789,4.9984,4.9398,4.9984,1639,0
2010-05-28,5.057,5.2229,5.057,5.1546,18300,0
2010-06-01,5.1058,5.1058,5.0374,5.0374,922,0
2010-06-02,5.0863,5.4377,5.0277,5.3401,26530,0
2010-06-03,5.3694,5.4279,5.262,5.262,5531,0
2010-06-04,5.3108,5.3108,5.096,5.1155,3237,0
2010-06-07,5.0374,5.1546,5.0374,5.1448,2408,0
2010-06-08,5.1253,5.2034,5.1155,5.2034,2284,0
2010-06-09,5.1741,5.2132,5.1253,5.1741,2254,0
2010-06-10,5.096,5.1936,4.9789,5.1936,10645,0
2010-06-11,5.1936,5.2327,5.1155,5.1644,2561,0
2010-06-15,4.9496,5.0277,4.7348,4.9789,11384,0
2010-06-16,4.8812,4.9301,4.8812,4.9301,5381,0
2010-06-17,4.8812,4.9105,4.852,4.891,6089,0
2010-06-21,4.8617,4.9105,4.8324,4.8812,1639,0
2010-06-23,4.8324,4.8812,4.7836,4.8812,3278,0
2010-06-24,5.0472,5.0472,4.7348,4.8422,2817,0
2010-06-25,4.7641,4.8422,4.6665,4.6665,3995,0
2010-06-28,4.686,4.9789,4.6177,4.7641,21347,0
2010-06-29,4.7836,4.7836,4.5396,4.5884,5943,0
2010-06-30,4.5493,4.5493,4.1491,4.5396,44281,0
2010-07-01,4.5005,4.5005,4.4029,4.4224,733,0
2010-07-02,4.3931,4.3931,4.1588,4.3931,5165,0
2010-07-06,4.3931,4.3931,4.2076,4.2955,9447,0
2010-07-07,4.1491,4.2662,4.1491,4.2076,13178,0
2010-07-08,4.1393,4.5005,4.1393,4.3736,18539,0
2010-07-09,4.315,4.4517,4.2955,4.4517,1625,0
2010-07-12,4.3638,4.3638,4.2174,4.2564,9332,0
2010-07-13,4.315,4.5103,4.315,4.4322,4832,0
2010-07-14,4.5493,4.5493,4.4907,4.52,3584,0
2010-07-15,4.8129,5.057,4.725,4.8422,36270,0
2010-07-16,4.9496,4.9789,4.7153,4.8812,17928,0
2010-07-19,5.1155,5.1253,4.9398,4.9789,15628,0
2010-07-20,4.725,4.9593,4.5884,4.6372,19675,0
2010-07-21,4.6762,4.852,4.6762,4.7153,6453,0
2010-07-22,4.5786,4.9593,4.5786,4.8812,9990,0
2010-07-23,4.725,4.8812,4.725,4.8812,4478,0
2010-07-26,4.8324,5.057,4.8324,5.057,205,0
2010-07-27,4.9496,4.9789,4.9301,4.9301,615,0
2010-07-28,4.8812,4.9008,4.7739,4.8227,13136,0
2010-07-29,4.8812,4.891,4.7836,4.8422,6863,0
2010-07-30,4.7934,4.9789,4.7934,4.9789,4507,0
2010-08-02,4.8129,5.0472,4.8031,4.9789,15275,0
2010-08-03,4.9008,5.057,4.852,4.9301,6044,0
2010-08-04,4.8324,4.9301,4.7641,4.7739,27924,0
2010-08-05,4.7153,5.0082,4.7153,4.891,24521,0
2010-08-06,4.7739,4.9984,4.7739,4.8812,15255,0
2010-08-09,4.9301,5.057,4.9301,4.9886,4712,0
2010-08-10,4.9886,5.0277,4.8812,4.9691,22615,0
2010-08-11,4.8812,5.0082,4.8812,4.9496,3995,0
2010-08-12,4.9398,4.9984,4.7446,4.9008,8174,0
2010-08-13,4.9105,4.9301,4.6958,4.8227,5738,0
2010-08-16,4.8422,4.9593,4.7543,4.9008,11675,0
2010-08-17,4.9301,4.9789,4.8812,4.9789,1854,0
2010-08-18,4.9301,4.9301,4.7641,4.852,14988,0
2010-08-19,4.7543,4.852,4.7543,4.852,15467,0
2010-08-20,4.7934,4.8715,4.7739,4.8715,2453,0
2010-08-23,4.9301,5.1448,4.9301,5.0472,10650,0
2010-08-24,4.9496,4.9691,4.8324,4.9593,6863,0
2010-08-25,5.1155,5.1155,4.8324,4.9301,1014,0
2010-08-26,4.9301,5.1741,4.8617,4.9398,1434,0
2010-08-27,5.0667,5.2425,5.0082,5.1351,2233,0
2010-08-30,5.2327,5.2717,5.0472,5.0472,10867,0
2010-08-31,4.9105,5.057,4.9105,4.9301,10940,0
2010-09-01,5.2229,5.2717,4.9984,5.0082,4520,0
2010-09-02,5.0082,5.0472,4.9496,5.0374,1921,0
2010-09-03,4.891,5.0863,4.8812,5.0374,6535,0
2010-09-07,5.1253,5.262,5.0374,5.1351,4282,0
2010-09-08,5.1839,5.1839,5.1839,5.1839,1024,0
2010-09-09,5.2717,5.3401,5.2717,5.3401,14237,0
2010-09-10,5.2327,5.3694,5.2034,5.3596,4113,0
2010-09-13,5.3694,5.5939,5.3694,5.5451,16591,0
2010-09-14,5.6134,5.6232,5.5158,5.5158,13260,0
2010-09-15,5.5451,5.6622,5.5158,5.6232,13435,0
2010-09-16,5.6915,5.7501,5.6134,5.7501,12976,0
2010-09-17,5.8282,5.8575,5.7403,5.8477,13305,0
2010-09-20,5.7599,5.9551,5.7599,5.9258,13649,0
2010-09-21,6.0039,6.2577,5.9942,6.248,15043,0
2010-09-22,6.3749,6.5213,6.0234,6.2577,20341,0
2010-09-23,6.3261,6.3847,6.2577,6.3066,6490,0
2010-09-24,6.3066,6.3066,6.1406,6.1699,11742,0
2010-09-27,6.1504,6.2968,6.0234,6.0332,11477,0
2010-09-28,5.9161,5.9161,5.4377,5.6622,27716,0
2010-09-29,5.7111,6.1015,5.7111,5.8672,9326,0
2010-09-30,5.9453,5.9453,5.7989,5.8672,8571,0
2010-10-01,5.8282,6.1015,5.8282,5.9161,4497,0
2010-10-04,5.9551,5.9551,5.7208,5.8575,10474,0
2010-10-05,5.7013,5.8575,5.6915,5.8575,8748,0
2010-10-06,5.8575,5.9649,5.8477,5.9551,6500,0
2010-10-07,6.0137,6.0332,5.9063,5.9453,5358,0
2010-10-08,5.9453,5.9453,5.8965,5.9453,2663,0
2010-10-11,5.9551,5.9844,5.8868,5.9356,15719,0
2010-10-12,5.8575,5.9063,5.8477,5.8575,7876,0
2010-10-13,5.9063,5.9942,5.8672,5.9453,13086,0
2010-10-14,5.9453,5.9453,5.8575,5.8868,6556,0
2010-10-15,5.8672,5.9551,5.8184,5.9551,4746,0
2010-10-18,5.8282,5.9161,5.6818,5.8965,13438,0
2010-10-19,5.7599,5.7599,5.6622,5.6622,5179,0
2010-10-20,5.7013,5.7013,5.672,5.7013,1231,0
2010-10-21,5.7599,5.838,5.672,5.7306,4108,0
2010-10-22,5.7306,5.7306,5.6915,5.7013,3163,0
2010-10-25,5.8282,5.9844,5.8184,5.9453,16736,0
2010-10-26,5.9063,5.9844,5.9063,5.9844,5647,0
2010-10-27,5.8965,5.9942,5.6037,5.7794,17472,0
2010-10-28,5.7599,5.8575,5.5744,5.7403,6491,0
2010-10-29,5.7501,5.8868,5.7403,5.8672,7109,0
2010-11-01,5.5549,5.8672,5.5549,5.7208,14858,0
2010-11-02,5.8184,5.8477,5.672,5.8184,2628,0
2010-11-03,5.8575,5.8575,5.7696,5.8184,1712,0
2010-11-04,5.7989,5.8868,5.6134,5.8868,13754,0
2010-11-05,5.8965,6.2382,5.8868,6.1504,13983,0
2010-11-08,6.1504,6.1504,5.7891,5.8477,15353,0
2010-11-09,5.9063,6.0234,5.877,5.877,6761,0
2010-11-10,5.8184,5.9258,5.8184,5.9258,5094,0
2010-11-11,5.8477,5.8477,5.6915,5.7794,7924,0
2010-11-12,5.6427,5.7794,5.5353,5.672,13304,0
2010-11-15,5.7891,5.7891,5.7111,5.7403,8395,0
2010-11-16,5.4768,5.9551,5.4768,5.7208,12515,0
2010-11-17,5.7013,5.8965,5.7013,5.8672,7194,0
2010-11-18,5.9063,5.9746,5.8575,5.9063,7311,0
2010-11-19,5.6622,5.9551,5.6622,5.8575,7080,0
2010-11-22,5.8575,6.0918,5.7696,6.0918,10304,0
2010-11-23,5.8965,5.9649,5.8575,5.8575,9239,0
2010-11-24,5.8868,6.0625,5.838,5.838,21042,0
2010-11-26,5.8575,5.9063,5.838,5.838,4917,0
2010-11-29,5.8575,5.9356,5.8087,5.9356,9246,0
2010-11-30,5.9551,6.0234,5.9063,6.0039,28887,0
2010-12-01,6.0137,6.0723,5.9551,6.0137,9002,0
2010-12-02,6.0527,6.1894,6.0527,6.1894,10545,0
2010-12-03,6.2382,6.658,6.1894,6.5604,17059,0
2010-12-06,6.6678,6.7361,6.4139,6.7361,15282,0
2010-12-07,6.9411,6.9411,6.6385,6.7654,16758,0
2010-12-08,6.7654,6.7849,6.5994,6.6482,22058,0
2010-12-09,6.0234,6.4139,5.9453,6.287,40829,0
2010-12-10,6.3261,6.4628,6.248,6.3456,14913,0
2010-12-13,6.248,6.3847,6.1992,6.248,5929,0
2010-12-14,6.4139,6.5116,6.4139,6.453,5828,0
2010-12-15,6.3749,6.5311,6.3749,6.5311,8466,0
2010-12-16,6.6092,6.7752,6.5213,6.6482,16162,0
2010-12-17,6.7556,6.7556,6.5994,6.5994,13798,0
2010-12-20,6.5994,6.9411,6.5116,6.7361,22472,0
2010-12-21,6.7849,6.8728,6.6775,6.7263,16001,0
2010-12-22,6.7752,6.8435,6.658,6.8435,13511,0
2010-12-23,6.8044,6.8337,6.5701,6.7556,7084,0
2010-12-27,6.6092,6.8142,6.5799,6.7459,6365,0
2010-12-28,6.7361,6.7361,6.5604,6.5604,6659,0
2010-12-29,6.7068,6.7752,6.6385,6.7752,10434,0
2010-12-30,6.6873,6.6971,6.5409,6.5897,14233,0
2010-12-31,6.3847,6.6775,6.3358,6.5506,27094,0
2011-01-03,6.4823,6.9411,6.4823,6.8825,9207,0
2011-01-04,6.9509,6.9509,6.6678,6.7361,7122,0
2011-01-05,6.9411,6.9411,6.6385,6.6971,7676,0
2011-01-06,6.9411,6.9411,6.7752,6.8142,9055,0
2011-01-07,6.9509,6.9509,6.7361,6.7361,11175,0
2011-01-10,6.8337,6.8923,6.5116,6.7068,12721,0
2011-01-11,6.8044,7.2047,6.8044,7.1657,67972,0
2011-01-12,7.1852,7.1852,6.8337,6.8337,45148,0
2011-01-13,6.8435,6.8923,6.7263,6.863,5303,0
2011-01-14,6.8435,6.9021,6.5604,6.7166,10667,0
2011-01-18,6.7361,6.8142,6.3163,6.7361,11503,0
2011-01-19,6.7654,6.9314,6.7068,6.8825,26023,0
2011-01-20,6.9509,6.9802,6.6873,6.7361,17478,0
2011-01-24,6.7361,7.0778,6.7361,6.9118,12379,0
2011-01-25,6.9216,7.0778,6.8923,6.9606,15742,0
2011-01-26,7.0973,7.3121,7.029,7.273,51706,0
2011-01-27,7.0973,7.273,6.9606,7.0778,14380,0
2011-01-28,7.1168,7.3121,6.9411,7.029,26384,0
2011-01-31,7.029,7.0876,6.5018,6.8923,12240,0
2011-02-01,6.9021,6.9021,6.5409,6.9021,6259,0
2011-02-02,7.029,7.3023,6.9606,6.9997,13478,0
2011-02-03,7.1266,7.1266,6.9411,6.9997,1332,0
2011-02-04,6.9606,7.1266,6.9606,7.1266,6801,0
2011-02-07,6.8533,7.1168,6.8533,7.1168,3788,0
2011-02-08,7.029,7.1754,7.029,7.1754,12798,0
2011-02-09,7.273,7.2926,7.0387,7.2926,15145,0
2011-02-10,7.3023,7.5269,7.273,7.4585,60529,0
2011-02-11,7.4683,7.5464,7.3023,7.4683,15486,0
2011-02-14,7.5659,7.6928,7.5269,7.6635,60847,0
2011-02-15,7.5464,7.5952,7.439,7.4976,32854,0
2011-02-16,7.4781,7.6928,7.4781,7.6635,30486,0
2011-02-17,7.6733,7.7124,7.5171,7.5659,14416,0
2011-02-18,7.5659,7.6635,7.5366,7.6147,9905,0
2011-02-22,7.5659,7.6928,7.5269,7.6538,36261,0
2011-02-23,7.7221,7.7221,7.5757,7.605,19309,0
2011-02-24,7.6147,7.7026,7.5757,7.644,35135,0
2011-02-25,7.6538,7.7612,7.5659,7.6538,27522,0
2011-02-28,7.6635,7.9662,7.6147,7.81,48719,0
2011-03-01,7.6147,8.0931,7.6147,7.7905,36302,0
2011-03-02,7.8002,7.81,7.6538,7.7905,15321,0
2011-03-03,7.9662,7.9662,7.3121,7.7416,46494,0
2011-03-04,7.7221,7.7221,7.5659,7.7124,8707,0
2011-03-07,7.6147,7.849,7.6147,7.7905,36241,0
2011-03-08,7.7905,7.8588,7.644,7.7026,10140,0
2011-03-09,7.6343,7.8295,7.5171,7.8295,48422,0
2011-03-10,7.8588,9.0986,7.8588,8.796,285844,0
2011-03-11,8.7667,8.9034,7.9955,8.7569,55839,0
2011-03-14,8.7765,8.8741,8.2298,8.7862,28579,0
2011-03-15,8.3372,8.7862,8.3372,8.6593,35877,0
2011-03-16,8.6886,8.9815,8.591,8.9131,77601,0
2011-03-17,8.9034,10.231,8.9034,10.192,200709,0
2011-03-18,10.543,10.543,10.192,10.465,156710,0
2011-03-21,10.524,10.846,10.485,10.758,96414,0
2011-03-22,10.836,10.836,10.465,10.7,53700,0
2011-03-23,10.622,10.729,10.221,10.592,35298,0
2011-03-24,10.592,10.622,10.299,10.514,37106,0
2011-03-25,10.563,10.592,10.329,10.465,20965,0
2011-03-28,10.387,10.446,9.597,9.733,68928,0
2011-03-29,9.4989,10.026,9.2744,9.889,69560,0
2011-03-30,9.85,10.007,9.577,9.938,33885,0
2011-03-31,9.548,10.133,9.538,10.016,56364,0
2011-04-01,9.977,10.592,9.977,10.26,99025,0
2011-04-04,10.348,11.139,10.221,11.129,150358,0
2011-04-05,11.129,11.129,10.651,10.856,64970,0
2011-04-06,10.778,10.836,10.114,10.739,69013,0
2011-04-07,10.426,10.807,10.378,10.602,17219,0
2011-04-08,10.397,10.836,10.182,10.299,29894,0
2011-04-11,10.221,10.417,9.597,10.075,49142,0
2011-04-12,10.036,10.036,9.0791,9.4696,67974,0
2011-04-13,9.4403,9.684,9.1865,9.684,27085,0
2011-04-14,9.548,9.831,9.411,9.831,30203,0
2011-04-15,9.577,10.114,9.509,9.948,28910,0
2011-04-18,9.85,9.909,9.1474,9.762,49714,0
2011-04-19,9.665,10.153,9.0889,10.036,43898,0
2011-04-20,10.094,10.192,9.762,9.85,30283,0
2011-04-21,9.714,9.987,9.3817,9.987,33649,0
2011-04-25,9.821,10.007,9.811,9.831,17133,0
2011-04-26,10.026,10.026,9.616,9.723,28557,0
2011-04-27,9.899,9.938,9.743,9.938,13825,0
2011-04-28,9.899,9.899,9.753,9.792,6595,0
2011-04-29,9.811,10.114,9.802,10.036,54399,0
2011-05-02,10.143,11.403,10.124,11.324,336196,0
2011-05-03,11.256,11.51,10.338,11.032,171586,0
2011-05-04,11.032,11.11,10.504,10.631,62120,0
2011-05-05,10.358,10.612,10.329,10.602,28830,0
2011-05-06,10.426,10.573,10.27,10.29,20941,0
2011-05-09,9.782,10.28,9.753,10.133,54655,0
2011-05-10,10.143,10.241,9.928,10.202,57154,0
2011-05-11,10.192,10.27,9.919,10.124,15333,0
2011-05-12,10.133,10.465,9.967,10.299,99895,0
2011-05-13,10.28,10.299,9.86,9.938,19057,0
2011-05-16,9.948,9.948,9.2548,9.411,24367,0
2011-05-17,8.8253,9.577,8.8155,9.4794,28972,0
2011-05-18,9.636,9.723,9.4403,9.597,35837,0
2011-05-19,9.518,10.046,9.518,9.821,25301,0
2011-05-20,10.036,10.055,9.792,9.792,15012,0
2011-05-23,9.665,10.358,9.616,9.694,9360,0
2011-05-24,9.704,9.714,9.4794,9.518,31544,0
2011-05-25,9.518,9.548,9.3134,9.3134,20722,0
2011-05-26,9.3232,9.587,9.1572,9.4989,33719,0
2011-05-27,9.2744,9.509,9.1084,9.509,24101,0
2011-05-31,9.528,9.645,9.2744,9.3915,42441,0
2011-06-01,9.3036,9.3622,9.1767,9.2744,21120,0
2011-06-02,9.2353,9.3622,9.1279,9.1279,18907,0
2011-06-03,9.0791,9.3427,9.0791,9.206,9000,0
2011-06-06,8.962,9.2158,8.9229,8.9424,45180,0
2011-06-07,8.9815,9.0791,8.9815,9.0791,15335,0
2011-06-08,9.1182,9.1182,8.8839,8.9912,13217,0
2011-06-09,8.962,9.0108,8.7081,8.8155,26018,0
2011-06-10,8.6984,8.9815,8.591,8.9229,13394,0
2011-06-13,8.7374,9.3036,8.7374,9.2841,18488,0
2011-06-14,9.2744,9.4208,9.001,9.3622,29504,0
2011-06-15,9.3134,9.3134,9.1865,9.1962,2423,0
2011-06-16,9.1474,9.2744,9.1084,9.1572,6293,0
2011-06-17,9.1474,9.2646,8.8546,9.1572,9841,0
2011-06-20,9.1084,9.167,8.9522,9.001,1690,0
2011-06-21,8.9717,9.1377,8.9522,9.1377,2663,0
2011-06-22,9.2646,9.3134,9.1084,9.2744,29611,0
2011-06-23,9.2548,9.3134,9.0791,9.2841,6072,0
2011-06-24,9.2744,9.3232,9.2548,9.2939,37507,0
2011-06-27,9.3134,9.3232,9.2451,9.3036,7363,0
2011-06-28,9.2548,9.2548,9.0889,9.1377,5941,0
2011-06-29,9.1767,9.1962,9.0889,9.0986,9394,0
2011-06-30,9.1084,9.3232,9.0498,9.2744,30422,0
2011-07-01,9.2353,9.3036,9.001,9.2939,9832,0
2011-07-05,9.3232,9.3329,8.8839,9.0303,29017,0
2011-07-06,8.9522,9.3622,8.8936,9.3134,31716,0
2011-07-07,9.2939,9.4501,9.0303,9.4501,15648,0
2011-07-08,9.3036,9.4501,9.1474,9.2353,17755,0
2011-07-11,8.9327,9.3134,8.8936,8.9912,24644,0
2011-07-12,8.9131,9.372,8.9131,9.0498,24225,0
2011-07-13,9.0791,9.4013,8.9327,9.3817,89137,0
2011-07-14,10.739,10.778,9.948,10.153,263855,0
2011-07-15,10.26,10.407,9.88,10.221,28331,0
2011-07-18,10.153,10.153,9.909,9.909,42146,0
2011-07-19,10.007,10.153,9.909,10.046,43407,0
2011-07-20,10.133,10.661,10.007,10.436,52223,0
2011-07-21,10.543,10.944,10.417,10.875,58929,0
2011-07-22,10.885,10.885,10.612,10.768,16095,0
2011-07-25,10.26,10.69,10.055,10.543,42059,0
2011-07-26,10.641,10.748,10.543,10.612,2356,0
2011-07-27,10.612,10.612,10.007,10.231,11632,0
2011-07-28,10.348,10.719,10.221,10.387,25419,0
2011-07-29,10.163,10.7,10.124,10.221,37236,0
2011-08-01,10.28,10.495,10.163,10.26,33926,0
2011-08-02,10.319,10.485,9.967,9.987,18408,0
2011-08-03,10.192,10.192,9.557,9.889,63615,0
2011-08-04,9.762,9.889,9.4013,9.509,44116,0
2011-08-05,8.8643,9.694,8.6691,8.9815,47416,0
2011-08-08,8.3274,8.8839,8.1907,8.7862,32307,0
2011-08-09,8.8741,8.9522,8.3079,8.8643,35067,0
2011-08-10,8.4641,8.7862,8.4641,8.5226,8263,0
2011-08-11,8.5519,9.0303,8.5324,9.0303,9775,0
2011-08-12,9.0303,9.636,9.0205,9.4501,6785,0
2011-08-15,9.0986,9.538,9.0693,9.3427,9310,0
2011-08-16,9.577,9.723,9.3427,9.4403,25593,0
2011-08-17,9.4598,10.124,9.4598,9.899,36357,0
2011-08-18,10.241,10.241,9.4696,9.831,71733,0
2011-08-19,9.684,9.87,9.3427,9.743,32657,0
2011-08-22,10.163,10.182,9.606,9.821,28757,0
2011-08-23,9.557,10.094,9.557,9.909,14409,0
2011-08-24,9.841,9.88,9.4598,9.714,17203,0
2011-08-25,9.606,9.811,9.557,9.675,15643,0
2011-08-26,9.597,9.87,9.3817,9.714,12251,0
2011-08-29,9.889,10.251,9.606,10.055,36952,0
2011-08-30,10.055,10.055,9.694,9.967,9526,0
2011-08-31,9.967,10.221,9.899,10.221,5942,0
2011-09-01,9.928,9.977,9.86,9.88,2564,0
2011-09-02,9.743,9.909,9.587,9.597,13265,0
2011-09-06,9.616,9.782,9.3915,9.616,7211,0
2011-09-07,9.733,9.967,9.665,9.87,7612,0
2011-09-08,9.811,10.007,9.762,9.889,3606,0
2011-09-09,9.772,10.221,9.772,10.202,9733,0
2011-09-12,10.026,10.143,9.909,10.133,41635,0
2011-09-13,10.133,10.231,10.055,10.153,85711,0
2011-09-14,10.338,10.338,9.743,10.007,15440,0
2011-09-15,10.046,10.046,9.821,9.889,16999,0
2011-09-16,9.997,10.007,9.821,10.007,8561,0
2011-09-19,9.841,9.841,9.626,9.762,8962,0
2011-09-20,9.762,9.811,9.411,9.616,34430,0
2011-09-21,9.577,9.577,9.3817,9.3817,11412,0
2011-09-22,9.1962,9.1962,8.9034,9.0791,23392,0
2011-09-23,9.0889,9.1279,8.9522,8.9522,13320,0
2011-09-26,9.1279,9.206,8.7862,8.8839,34821,0
2011-09-27,9.1474,9.4989,8.1614,9.2646,12599,0
2011-09-28,9.2939,9.2939,8.591,8.7862,23332,0
2011-09-29,9.753,9.753,8.6886,8.7081,13873,0
2011-09-30,8.6886,8.8448,8.2395,8.3274,23051,0
2011-10-03,8.2493,8.8448,8.2493,8.5519,10561,0
2011-10-04,8.4543,8.8546,8.1126,8.8546,17337,0
2011-10-05,8.796,8.9424,8.63,8.7374,8266,0
2011-10-06,8.6593,9.1865,8.6105,9.1865,5019,0
2011-10-07,8.9717,8.9717,8.6398,8.6398,5438,0
2011-10-10,8.796,9.1962,8.796,8.9522,1977,0
2011-10-11,8.9424,9.1084,8.7472,8.8839,7336,0
2011-10-12,8.9522,9.753,8.6203,9.518,16287,0
2011-10-13,9.4989,9.567,9.1377,9.2939,12579,0
2011-10-14,9.2646,9.518,9.2646,9.518,1844,0
2011-10-17,9.616,9.636,9.0498,9.0986,8910,0
2011-10-18,8.8448,9.1767,8.7862,8.796,14493,0
2011-10-19,8.8058,8.962,8.8058,8.835,41001,0
2011-10-20,8.8741,8.8741,8.7179,8.8058,1541,0
2011-10-21,8.9424,8.9522,8.6398,8.7179,6445,0
2011-10-24,8.6886,8.7081,8.0736,8.591,15217,0
2011-10-25,8.5226,8.5226,8.1126,8.1224,13513,0
2011-10-26,8.386,8.4934,7.9564,8.4348,36286,0
2011-10-27,8.6984,8.6984,8.3469,8.4641,8601,0
2011-10-28,8.5812,8.5812,8.2981,8.3469,7465,0
2011-10-31,8.5519,8.5617,8.054,8.0736,34797,0
2011-11-01,7.8588,8.0931,7.849,8.054,62578,0
2011-11-02,8.1712,8.1712,7.9174,7.9174,12473,0
2011-11-03,8.054,8.0736,7.8002,7.8002,15332,0
2011-11-04,7.7124,7.8588,7.5464,7.6928,11816,0
2011-11-07,7.7124,7.849,7.6538,7.7124,26420,0
2011-11-08,7.7905,8.2005,7.7221,8.054,34900,0
2011-11-09,7.8588,8.2298,7.8588,8.1419,8199,0
2011-11-10,8.1419,8.1419,7.9467,8.0052,2602,0
2011-11-11,7.9857,8.1614,7.9564,8.0247,3031,0
2011-11-14,8.0833,8.3079,7.8295,8.0052,23776,0
2011-11-15,8.0247,8.22,7.8197,7.8197,4843,0
2011-11-16,7.9857,8.1321,7.8686,7.9271,3073,0
2011-11-17,7.9955,8.0443,7.81,7.81,3757,0
2011-11-18,7.5171,7.81,6.8337,6.8825,89910,0
2011-11-21,6.9411,7.1852,6.9216,7.0876,55786,0
2011-11-22,6.9997,7.1364,6.9314,7.0192,2350,0
2011-11-23,6.8825,6.8825,6.8044,6.8044,22780,0
2011-11-25,6.7459,6.7459,6.7459,6.7459,102,0
2011-11-28,6.8825,6.9997,6.8044,6.8825,25144,0
2011-11-29,6.8923,6.9314,6.8337,6.863,19689,0
2011-11-30,6.9704,7.4292,6.8825,7.3511,16833,0
2011-12-01,7.4488,7.4976,7.0778,7.3023,14248,0
2011-12-02,7.3804,7.4781,7.3316,7.3511,2305,0
2011-12-05,7.4292,7.7319,7.2438,7.5659,11296,0
2011-12-06,7.605,7.7905,7.4,7.605,9167,0
2011-12-07,7.7319,8.2395,7.5464,7.7807,20310,0
2011-12-08,7.8197,7.9174,7.5854,7.5854,11114,0
2011-12-09,7.6538,7.8783,7.6245,7.6928,2403,0
2011-12-12,7.6928,7.7709,7.6245,7.7612,26083,0
2011-12-13,7.7416,7.7416,7.1559,7.2145,11175,0
2011-12-14,7.234,7.234,7.0876,7.0876,3277,0
2011-12-15,7.0973,7.0973,7.0778,7.0778,9615,0
2011-12-16,7.1266,7.1266,7.0778,7.0778,5286,0
2011-12-19,7.0876,7.1071,6.9802,7.0778,28115,0
2011-12-20,7.1071,7.1754,7.029,7.0778,16200,0
2011-12-21,7.234,7.273,7.0778,7.0778,10755,0
2011-12-22,7.1168,7.2242,7.1168,7.1559,6498,0
2011-12-23,7.1657,7.2242,7.1461,7.2242,5927,0
2011-12-27,7.1754,7.3707,7.1754,7.3707,8050,0
2011-12-28,7.3414,7.4195,7.3219,7.3219,3286,0
2011-12-29,7.3219,7.4292,7.3219,7.3316,2476,0
2011-12-30,7.4195,7.5854,7.3707,7.5073,4149,0
2012-01-03,7.5171,7.7514,7.4976,7.5854,15761,0
2012-01-04,7.6538,8.181,7.6538,8.181,18434,0
2012-01-05,8.1126,8.2786,7.9955,8.2005,11317,0
2012-01-06,8.1224,8.1321,7.8002,7.8197,4939,0
2012-01-09,8.0247,8.0247,7.5659,7.6733,7100,0
2012-01-10,7.8002,7.8002,7.3609,7.5562,9466,0
2012-01-11,7.6245,7.9955,7.6245,7.9955,4563,0
2012-01-12,7.6245,7.9271,7.6245,7.6928,1639,0
2012-01-13,7.7612,7.7807,7.7026,7.7709,3012,0
2012-01-17,7.7221,8.0345,7.7221,8.0345,2530,0
2012-01-18,8.0638,8.4738,7.8295,8.2786,6863,0
2012-01-19,8.3176,8.7765,8.3176,8.6593,3687,0
2012-01-20,8.7081,8.8546,8.6691,8.7765,5027,0
2012-01-23,8.8839,8.9424,8.6203,8.9424,5749,0
2012-01-24,8.7472,8.7472,8.6593,8.6593,4558,0
2012-01-25,8.6593,8.6593,8.6593,8.6593,102,0
2012-01-26,8.9327,8.9327,8.6886,8.7081,3329,0
2012-01-27,8.6886,8.835,8.6886,8.7277,5059,0
2012-01-30,8.6886,8.6886,8.0833,8.1712,11775,0
2012-01-31,8.2688,8.3664,8.0736,8.3664,3694,0
2012-02-01,8.3957,8.3957,8.0638,8.3664,9738,0
2012-02-02,8.4543,8.4543,7.9662,8.0736,8981,0
2012-02-03,8.1224,8.1224,7.4195,7.9564,36057,0
2012-02-06,7.8588,7.9076,7.7221,7.7905,38618,0
2012-02-07,7.7319,7.7905,7.7124,7.7319,28912,0
2012-02-08,7.7612,7.7905,7.7612,7.7612,5029,0
2012-02-09,7.7612,7.7905,7.6635,7.7905,66136,0
2012-02-10,7.7221,7.7905,7.7221,7.7807,2663,0
2012-02-13,7.7905,7.7905,7.5269,7.5269,23319,0
2012-02-14,7.4878,7.6928,7.4878,7.6928,6741,0
2012-02-15,7.5757,7.5757,7.5366,7.5757,1127,0
2012-02-16,7.5757,7.7026,7.5757,7.5757,22791,0
2012-02-17,7.7026,7.7416,7.5757,7.7416,4620,0
2012-02-21,7.7026,7.7026,7.6635,7.7026,615,0
2012-02-22,7.6147,7.9076,7.6147,7.9076,13256,0
2012-02-23,7.849,8.0931,7.849,8.0931,2663,0
2012-02-24,8.1224,8.2005,7.8295,7.8295,2114,0
2012-02-27,7.849,8.0345,7.7905,7.9467,2502,0
2012-02-28,7.8686,7.8881,7.8295,7.8588,1997,0
2012-02-29,8.0443,8.0443,7.8686,7.8978,6413,0
2012-03-01,7.8978,8.0443,7.5854,8.0443,1491,0
2012-03-02,7.9271,7.9564,7.8197,7.849,5950,0
2012-03-05,8.054,8.054,7.8197,7.8197,4814,0
2012-03-06,7.8295,7.8295,7.6147,7.81,10216,0
2012-03-07,7.9955,8.1712,7.9076,8.1614,16207,0
2012-03-08,8.1907,8.4543,8.1126,8.4543,9146,0
2012-03-09,8.3567,8.4445,8.2981,8.386,11786,0
2012-03-12,8.1907,8.3469,8.1907,8.2493,2828,0
2012-03-13,8.1029,8.2981,8.1029,8.2981,1738,0
2012-03-14,8.3274,8.3274,8.1029,8.181,922,0
2012-03-15,8.2883,8.3176,8.22,8.22,3585,0
2012-03-16,8.1517,8.2298,8.054,8.054,14536,0
2012-03-19,8.0931,8.1029,7.9467,8.0052,5346,0
2012-03-20,7.9076,8.0345,7.8881,7.9076,3142,0
2012-03-21,7.9467,8.1029,7.9467,8.0736,1639,0
2012-03-22,7.9174,8.386,7.9174,8.054,4591,0
2012-03-23,7.9857,7.9857,7.9564,7.9564,2452,0
2012-03-26,8.0052,8.1126,7.9564,8.054,8167,0
2012-03-27,8.2005,8.2005,7.9759,8.0247,1518,0
2012-03-28,7.9759,8.1126,7.9759,8.1126,2395,0
2012-03-29,8.0638,8.1517,8.0638,8.1224,928,0
2012-03-30,8.2298,8.6788,8.0736,8.0736,4894,0
2012-04-02,8.3274,8.4348,8.1614,8.2298,6406,0
2012-04-03,8.1517,8.2493,8.1029,8.22,2837,0
2012-04-04,8.0833,8.4543,8.054,8.2493,5592,0
2012-04-05,8.2883,8.2883,8.1126,8.2493,2635,0
2012-04-09,8.1517,8.3079,8.054,8.054,11627,0
2012-04-10,8.1029,8.1029,7.6147,7.7905,7149,0
2012-04-11,7.7612,7.8197,7.6733,7.7221,3884,0
2012-04-12,7.7124,7.7124,7.6147,7.6928,2407,0
2012-04-13,7.6635,7.8295,7.6635,7.7514,1589,0
2012-04-16,7.6538,7.7905,7.4292,7.6733,5372,0
2012-04-17,7.5171,7.8002,7.3707,7.4976,17528,0
2012-04-18,7.4976,7.5854,7.3707,7.4097,9532,0
2012-04-19,7.4585,7.7905,7.3707,7.5171,9424,0
2012-04-20,7.4683,7.5171,7.2535,7.3804,11153,0
2012-04-23,7.3219,7.4976,7.1754,7.2242,14743,0
2012-04-24,7.1754,7.2535,7.1071,7.2242,7367,0
2012-04-25,7.2242,7.7221,7.1657,7.6733,10400,0
2012-04-26,7.7514,8.0931,7.644,7.7026,12097,0
2012-04-30,7.7221,7.7994,7.3414,7.4195,1946,0
2012-05-01,7.5952,8.2005,7.3804,7.9271,9936,0
2012-05-02,7.9857,8.1029,7.5171,7.8686,4083,0
2012-05-03,7.8002,7.8197,7.8002,7.8197,1434,0
2012-05-04,7.9174,7.9174,7.0095,7.6733,4689,0
2012-05-07,7.6733,7.6733,7.4683,7.6147,8476,0
2012-05-08,7.605,7.6245,7.5562,7.6245,2437,0
2012-05-11,7.605,7.6147,7.4781,7.5562,1332,0
2012-05-14,7.5952,7.5952,7.5854,7.5952,903,0
2012-05-15,7.5659,7.5659,7.5659,7.5659,117,0
2012-05-16,7.4195,7.7026,7.3023,7.4,2746,0
2012-05-17,7.3121,7.3121,6.9606,7.0778,9377,0
2012-05-18,7.1949,7.3121,6.8533,6.9411,5146,0
2012-05-21,7.2145,7.2145,7.0973,7.1852,42068,0
2012-05-22,7.1266,7.9271,7.1266,7.849,10755,0
2012-05-23,7.8588,7.8588,7.0095,7.3902,2229,0
2012-05-24,7.4488,7.5952,7.4488,7.5952,1692,0
2012-05-29,7.5952,7.5952,7.1754,7.4585,9139,0
2012-05-30,7.4585,7.6928,7.4488,7.6733,2273,0
2012-05-31,7.6538,8.1029,7.5659,7.6538,8355,0
2012-06-01,7.5757,7.644,7.2242,7.5269,3048,0
2012-06-04,7.5757,7.605,7.2438,7.3707,29275,0
2012-06-05,7.3316,7.3902,7.2438,7.3414,819,0
2012-06-06,7.439,7.9564,7.4195,7.5171,4405,0
2012-06-07,7.5562,7.849,7.3804,7.7514,12043,0
2012-06-08,7.5854,7.6635,7.5171,7.5659,2049,0
2012-06-11,7.5952,7.5952,7.3219,7.5269,2344,0
2012-06-12,7.4683,7.4878,7.4683,7.4781,1221,0
2012-06-13,7.5269,7.81,7.4976,7.7026,2346,0
2012-06-14,7.81,7.9759,7.8002,7.9564,3713,0
2012-06-15,8.7569,8.7569,7.8295,8.015,6285,0
2012-06-18,7.9564,8.4055,7.81,7.9857,20705,0
2012-06-19,7.8295,7.8978,7.4292,7.81,10198,0
2012-06-20,7.81,7.8197,7.5269,7.7612,1445,0
2012-06-21,7.3316,7.8881,7.3316,7.81,3249,0
2012-06-22,7.81,8.0345,7.6928,7.7612,12199,0
2012-06-25,7.9662,7.9662,7.9662,7.9662,205,0
2012-06-27,7.9564,7.9564,7.9271,7.9271,518,0
2012-06-28,7.9857,8.054,7.7514,7.9857,2049,0
2012-06-29,8.054,8.054,7.8881,7.9564,5133,0
2012-07-02,7.7709,7.9662,7.7709,7.8002,2561,0
2012-07-03,7.8881,7.8881,7.8588,7.8588,571,0
2012-07-05,7.7612,7.849,7.7221,7.849,1854,0
2012-07-06,7.8393,7.849,7.8393,7.849,512,0
2012-07-10,7.9759,8.0638,7.7221,7.7612,8063,0
2012-07-11,8.1614,8.181,7.644,7.7124,7639,0
2012-07-12,7.7416,7.81,7.4683,7.6635,33157,0
2012-07-13,7.81,8.5422,7.81,8.1429,19515,0
2012-07-16,7.9369,8.0247,7.6733,7.9564,21101,0
2012-07-17,7.8388,7.8388,7.8388,7.8388,430,0
2012-07-18,7.9271,7.9466,7.9076,7.9076,2155,0
2012-07-19,7.9759,7.9759,7.81,7.8588,51934,0
2012-07-23,7.8588,9.2744,7.7709,9.0401,27028,0
2012-07-24,8.9424,9.0488,8.0443,8.7765,22374,0
2012-07-25,8.4836,8.6886,8.4445,8.63,13013,0
2012-07-26,8.6007,8.6007,8.4934,8.5031,4255,0
2012-07-27,8.5324,8.8839,8.4934,8.5519,6616,0
2012-07-30,8.5129,8.6105,8.1029,8.4543,5253,0
2012-07-31,8.591,8.7862,8.5324,8.7179,13486,0
2012-08-01,8.7374,8.9717,8.4543,8.63,10614,0
2012-08-02,8.7667,9.509,8.6886,9.3915,25052,0
2012-08-03,9.3915,9.3915,9.2675,9.3134,2494,0
2012-08-06,9.2255,9.2255,8.8155,8.9815,2233,0
2012-08-07,8.7862,8.9546,8.3372,8.6691,7084,0
2012-08-08,8.7667,8.9419,8.7277,8.7277,3534,0
2012-08-10,8.3469,8.6881,8.3372,8.5519,1744,0
2012-08-13,8.5715,8.5715,8.5275,8.5275,1741,0
2012-08-14,8.2493,8.7667,8.22,8.5324,7943,0
2012-08-15,8.5519,8.6593,8.4934,8.4934,3880,0
2012-08-16,8.2981,8.588,8.2688,8.4738,6765,0
2012-08-17,8.4934,9.1767,8.3957,8.6691,10002,0
2012-08-22,8.6691,8.6691,8.6691,8.6691,307,0
2012-08-23,8.6398,8.6398,8.6398,8.6398,256,0
2012-08-24,8.4348,8.5031,8.3567,8.5031,6425,0
2012-08-27,8.6496,8.6691,8.5275,8.5324,1169,0
2012-08-28,8.5129,8.5129,8.3577,8.4348,939,0
2012-08-29,8.5519,8.5617,8.5285,8.5285,626,0
2012-08-30,8.5519,8.5617,8.5422,8.5422,10360,0
2012-08-31,8.5422,8.5422,8.4738,8.4738,5760,0
2012-09-04,8.5323,8.5617,8.4543,8.4642,5880,0
2012-09-05,8.4055,8.4055,8.3372,8.3567,7608,0
2012-09-06,8.4445,8.5422,8.2688,8.5422,8400,0
2012-09-07,8.4641,8.591,8.2981,8.386,10322,0
2012-09-10,8.3095,8.6251,8.3095,8.5636,15694,0
2012-09-11,8.6398,8.6398,8.5441,8.5778,4200,0
2012-09-12,8.63,8.6691,8.4543,8.6203,9784,0
2012-09-13,8.4934,8.6593,8.4934,8.6398,4072,0
2012-09-14,8.5812,8.7569,8.4934,8.6105,7170,0
2012-09-17,8.4836,8.5129,8.3957,8.5031,4405,0
2012-09-18,8.4445,8.6398,8.4445,8.5324,6309,0
2012-09-19,9.206,9.206,8.5422,8.6398,1028,0
2012-09-20,8.6984,8.8155,8.6415,8.6593,2766,0
2012-09-21,8.6496,8.6593,8.4349,8.5617,8602,0
2012-09-24,8.5617,8.5617,8.3469,8.3957,7751,0
2012-09-25,8.4153,8.5324,8.3957,8.5324,3292,0
2012-09-26,8.5324,8.5422,8.3965,8.5422,2868,0
2012-09-27,8.4934,8.5422,8.2981,8.386,5700,0
2012-09-28,8.3469,8.5894,8.3469,8.5894,2178,0
2012-10-01,8.4836,8.7277,8.4836,8.6496,9811,0
2012-10-02,8.591,8.591,8.5129,8.5129,1336,0
2012-10-03,8.6105,8.6105,8.6105,8.6105,512,0
2012-10-04,8.6203,8.6398,8.5519,8.5519,1434,0
2012-10-05,8.6105,8.63,8.3957,8.4445,4609,0
2012-10-09,8.6984,8.796,8.3973,8.7667,10335,0
2012-10-10,8.8058,8.8058,8.5031,8.6984,4028,0
2012-10-11,8.6984,8.8058,8.5828,8.8058,3137,0
2012-10-12,8.8058,8.9815,8.8058,8.8936,2548,0
2012-10-15,8.9034,8.9034,8.8935,8.8935,963,0
2012-10-16,8.6605,8.8936,8.6605,8.8741,1229,0
2012-10-17,8.6691,8.6886,8.5915,8.6788,3548,0
2012-10-19,8.4445,8.591,8.4153,8.5129,4126,0
2012-10-22,8.4543,8.5812,8.4153,8.5715,2666,0
2012-10-23,8.6203,8.6203,8.5423,8.5423,1849,0
2012-10-24,8.5422,8.8741,8.5422,8.7765,2722,0
2012-10-25,8.7374,8.8936,8.7374,8.7472,3485,0
2012-10-26,8.5324,8.5666,8.3469,8.3567,6120,0
2012-10-31,8.3957,8.5307,8.1907,8.5307,2908,0
2012-11-01,8.4738,8.6105,8.0679,8.4009,2901,0
2012-11-02,8.2883,8.5617,8.2883,8.5617,3468,0
2012-11-05,8.5909,8.5909,8.5909,8.5909,1024,0
2012-11-06,8.591,8.7862,8.3469,8.3567,8996,0
2012-11-07,8.3079,8.3079,8.1517,8.22,3058,0
2012-11-08,8.3372,8.5715,8.2102,8.2981,9276,0
2012-11-09,8.2981,8.2981,8.1029,8.2298,4064,0
2012-11-12,8.2298,8.4738,8.1907,8.4055,6350,0
2012-11-13,8.4543,8.5324,8.4543,8.5324,1229,0
2012-11-14,8.2493,8.303,7.9662,7.9662,7478,0
2012-11-15,8.0345,8.0345,7.5562,7.6635,7388,0
2012-11-16,7.81,7.8881,7.6538,7.8783,4405,0
2012-11-19,7.9271,7.9271,6.5506,7.6831,26885,0
2012-11-20,7.4,7.7905,7.4,7.6928,2308,0
2012-11-21,7.7807,7.8002,7.7514,7.7514,1127,0
2012-11-23,7.6928,7.81,7.6538,7.7612,2295,0
2012-11-26,7.849,8.054,7.8295,8.054,1703,0
2012-11-28,8.2981,8.5226,7.9286,8.4445,5696,0
2012-11-29,8.4444,8.4836,8.308,8.4836,717,0
2012-11-30,8.4348,8.4348,8.1517,8.2957,2049,0
2012-12-03,7.6343,8.2883,7.3707,7.9174,5317,0
2012-12-04,8.2786,8.2786,7.81,7.9271,9825,0
2012-12-05,7.9467,8.0052,7.8114,7.9076,8639,0
2012-12-06,7.8783,8.0052,7.8686,8.0052,5601,0
2012-12-07,7.9857,7.9857,7.9564,7.9662,1642,0
2012-12-10,8.2883,8.2883,8.2883,8.2883,102,0
2012-12-11,8.1712,8.3372,7.9663,8.3372,2488,0
2012-12-12,8.2688,8.5422,7.8002,7.9564,55028,0
2012-12-13,7.8393,8.2785,7.8393,8.1517,28429,0
2012-12-14,8.22,8.2981,8.0028,8.181,3790,0
2012-12-17,8.1517,8.1517,8.054,8.054,2049,0
2012-12-18,7.9759,8.1517,7.9076,8.0345,1695,0
2012-12-19,8.181,8.2981,8.0287,8.22,16837,0
2012-12-20,8.59,8.6,8.02,8.17,6165,0
2012-12-21,7.93,8.2,7.93,8.126,9028,0
2012-12-24,8.04,8.2525,8.01,8.2525,15354,0
2012-12-26,8.16,8.4582,8.0601,8.38,4037,0
2012-12-27,8.26,8.26,8.17,8.17,2500,0
2012-12-28,8.0701,8.12,7.9214,8.05,5325,0
2012-12-31,8.05,8.36,8,8.22,7050,0
2013-01-02,8.38,8.38,8,8.09,6155,0
2013-01-03,8.17,8.52,8.17,8.52,45516,0
2013-01-04,8.5,9,8.2891,8.91,52600,0
2013-01-07,9,9.88,8.99,9.51,17885,0
2013-01-08,9.43,9.43,9.3501,9.3501,997,0
2013-01-09,9.37,9.55,9.3,9.5,6578,0
2013-01-10,8.8,9.35,8.72,8.98,15551,0
2013-01-11,9.08,9.08,8.7512,8.9,8634,0
2013-01-15,8.51,8.8,8.51,8.8,5100,0
2013-01-17,8.6,8.9984,8.56,8.81,4270,0
2013-01-18,8.5101,8.8499,8.5101,8.78,2290,0
2013-01-22,8.52,8.88,8.52,8.88,4969,0
2013-01-23,8.93,8.95,8.93,8.95,3300,0
2013-01-24,8.89,9.31,8.89,9.25,12138,0
2013-01-25,8.98,9.25,8.92,9.215,7375,0
2013-01-28,9.04,9.25,8.937,9.16,2846,0
2013-01-29,9.16,9.16,9.0101,9.0101,1242,0
2013-01-30,9.13,9.2499,9,9.16,7523,0
2013-01-31,9.048,9.238,9.024,9.18,1847,0
2013-02-01,9.16,9.25,9.15,9.1527,2664,0
2013-02-04,9.25,9.25,9,9.02,2546,0
2013-02-05,9.14,9.3,9.01,9.2,8643,0
2013-02-06,9.11,10.02,9.11,9.99,9410,0
2013-02-07,9.61,9.838,9.55,9.71,7156,0
2013-02-08,9.99,9.99,9.35,9.65,8500,0
2013-02-11,9.35,9.55,9.35,9.515,9700,0
2013-02-12,9.5,9.56,9.5,9.55,5727,0
2013-02-13,9.65,9.805,9.64,9.805,2000,0
2013-02-14,9.7,9.91,9.59,9.83,6787,0
2013-02-15,9.47,9.775,9.45,9.733,7390,0
2013-02-19,9.61,9.88,9.61,9.88,8947,0
2013-02-20,9.85,10.25,9.7,10.095,14186,0
2013-02-21,10.03,10.12,9.66,10.12,9426,0
2013-02-22,10.11,10.215,9.9,10.17,7695,0
2013-02-25,10.15,10.17,10.08,10.08,1700,0
2013-02-26,10.14,10.2,9.61,10.2,8132,0
2013-02-27,10.22,10.22,9.75,9.94,8270,0
2013-02-28,10.01,10.19,10.01,10.19,2284,0
2013-03-01,10.02,10.08,10.02,10.08,1620,0
2013-03-04,10.014,10.05,9.96,9.96,882,0
2013-03-05,9.95,10.03,9.95,10.03,700,0
2013-03-06,9.86,9.945,9.83,9.945,891,0
2013-03-07,10,10.19,10,10.09,11391,0
2013-03-08,10.1,10.1,10.01,10.1,1100,0
2013-03-11,9.84,9.97,9.82,9.86,6775,0
2013-03-12,9.74,10.09,9.64,9.846,2044,0
2013-03-13,9.65,10.19,9.63,10.19,12500,0
2013-03-14,10.19,10.19,9.75,10.15,1840,0
2013-03-15,10,10,9.636,9.85,6697,0
2013-03-18,9.91,9.94,9.84,9.92,4853,0
2013-03-19,9.87,9.92,9.85,9.85,1858,0
2013-03-20,9.995,9.995,9.81,9.89,2355,0
2013-03-21,9.9,9.9,9.63,9.68,9615,0
2013-03-22,9.74,9.762,9.41,9.75,4052,0
2013-03-25,9.75,9.75,9.72,9.74,6408,0
2013-03-26,9.6,9.78,9.6,9.78,2419,0
2013-03-27,9.77,9.77,9.51,9.51,300,0
2013-03-28,9.56,9.56,8.52,9.39,18514,0
2013-04-01,9.75,9.75,9.29,9.5,6639,0
2013-04-02,9.54,9.54,9.45,9.53,902,0
2013-04-03,9.48,9.66,9.4191,9.66,26743,0
2013-04-04,9.52,9.57,9.5,9.57,3764,0
2013-04-05,9.54,9.54,9.5,9.52,5244,0
2013-04-08,9.5,9.534,9.5,9.5,719,0
2013-04-09,9.5,9.6,9.5,9.55,2633,0
2013-04-10,9.54,9.8,9.11,9.68,11650,0
2013-04-11,9.8,9.95,9.8,9.91,49341,0
2013-04-12,9.2129,9.23,9.2129,9.23,1426,0
2013-04-15,9.27,9.42,9.25,9.31,4991,0
2013-04-16,9.35,9.68,9.35,9.57,2639,0
2013-04-17,9.57,9.6,9.53,9.54,26739,0
2013-04-18,9.25,9.65,9,9.59,6991,0
2013-04-19,9.61,9.61,9.01,9.43,5323,0
2013-04-22,9.61,9.68,9.273,9.68,3018,0
2013-04-23,9.65,9.88,9.64,9.78,58449,0
2013-04-24,9.84,9.84,9.76,9.76,943,0
2013-04-25,9.71,9.71,9.65,9.69,1616,0
2013-04-29,9.76,10.045,9.6,9.91,12272,0
2013-04-30,9.9,10.09,9.81,10.02,110425,0
2013-05-01,10.03,10.03,9.75,9.8,9948,0
2013-05-02,9.8,9.82,9.78,9.82,4642,0
2013-05-03,9.85,9.99,9.7,9.75,3967,0
2013-05-06,9.8,10.02,9.602,10.02,65975,0
2013-05-07,10.08,10.08,9.824,9.89,1513,0
2013-05-08,9.82,9.99,9.75,9.99,50486,0
2013-05-09,9.87,9.999,9.8,9.8,2221,0
2013-05-10,9.78,9.86,9.78,9.86,3839,0
2013-05-13,10.03,10.07,9.91,9.91,3235,0
2013-05-14,9.92,10.1,9.86,10.04,14325,0
2013-05-15,9.4706,10.25,9.4706,10.24,78453,0
2013-05-16,10.2,10.25,9.4615,10.18,8957,0
2013-05-17,10.19,10.25,10.14,10.2,11299,0
2013-05-20,10.24,10.45,10.07,10.17,39220,0
2013-05-21,10.25,10.3,10.2,10.24,3475,0
2013-05-22,10.23,10.24,10.05,10.15,6407,0
2013-05-23,10.16,10.25,9.78,9.92,4164,0
2013-05-24,9.91,9.98,9.65,9.85,15435,0
2013-05-28,9.87,10.25,9.87,10.11,33968,0
2013-05-29,10.17,10.72,10.024,10.6,40396,0
2013-05-30,10.31,10.455,10.27,10.27,10015,0
2013-05-31,10.24,10.28,10.05,10.22,8498,0
2013-06-03,9.82,10.02,9.82,9.97,1177,0
2013-06-04,9.9,9.98,9.9,9.92,1663,0
2013-06-05,9.801,9.87,9.801,9.87,539,0
2013-06-06,9.91,10.018,9.91,9.93,2636,0
2013-06-07,10,10.15,9.81,9.97,8882,0
2013-06-10,10.02,10.15,9.85,9.92,5133,0
2013-06-11,9.86,9.93,9.86,9.91,1078,0
2013-06-12,9.96,10.15,9.91,10.12,5749,0
2013-06-13,10.15,10.43,10.15,10.22,4574,0
2013-06-14,10.22,10.45,10.22,10.41,3718,0
2013-06-17,10.45,10.666,10.41,10.41,6958,0
2013-06-18,10.41,10.58,10.41,10.53,14486,0
2013-06-19,10.5,10.75,10.363,10.75,22765,0
2013-06-20,10.7,10.75,10.28,10.49,10573,0
2013-06-21,10.48,10.74,10.46,10.73,17368,0
2013-06-24,10.59,10.7,10.55,10.67,4056,0
2013-06-25,10.76,10.98,10.65,10.78,13600,0
2013-06-26,10.78,11,10.25,10.42,18247,0
2013-06-27,10.599,10.6,10.4,10.46,3908,0
2013-06-28,10.53,10.699,10.25,10.65,21125,0
2013-07-01,10.65,10.92,10.6,10.61,8604,0
2013-07-02,10.66,10.7,10.66,10.69,5301,0
2013-07-03,10.74,10.81,10.56,10.81,3330,0
2013-07-05,10.82,11,10.36,10.73,2548,0
2013-07-08,10.64,10.9,10.41,10.83,10625,0
2013-07-09,10.8,10.9,10.73,10.87,7226,0
2013-07-10,10.83,10.87,10.37,10.57,3628,0
2013-07-11,10.5,10.5,9.7,9.96,78364,0
2013-07-12,9.96,10.36,9.85,10.2,13755,0
2013-07-15,10.25,10.83,10.09,10.67,22070,0
2013-07-16,10.56,10.56,9.94,10.12,13093,0
2013-07-17,10.1,10.35,9.88,10.18,4328,0
2013-07-18,10.09,10.78,9.52,10.78,103114,0
2013-07-19,10.65,10.65,10.3,10.51,8461,0
2013-07-22,10.7,10.7,10.32,10.6,8150,0
2013-07-23,10.4,10.57,10.4,10.48,10744,0
2013-07-24,10.6,10.62,10.32,10.4,11138,0
2013-07-25,10.41,10.51,10.2,10.33,54039,0
2013-07-26,10.37,10.4,10.1,10.18,7553,0
2013-07-29,10.15,10.45,10.01,10.26,21660,0
2013-07-30,10.2,10.45,10.14,10.45,18616,0
2013-07-31,10.4,10.965,10.4,10.63,8349,0
2013-08-01,10.67,10.67,10.21,10.66,46122,0
2013-08-02,10.53,11.4,10.331,10.78,41927,0
2013-08-05,10.78,11.31,10.7,10.88,35597,0
2013-08-06,11.02,11.3,10.912,11.15,13357,0
2013-08-07,11.15,11.15,10.65,10.86,12120,0
2013-08-08,10.64,10.99,10.61,10.84,16564,0
2013-08-09,10.9,10.99,10.12,10.38,15440,0
2013-08-12,10.27,10.6,10.18,10.37,16267,0
2013-08-13,10.53,10.93,10.4,10.79,13015,0
2013-08-14,10.8,10.95,10.45,10.95,3160,0
2013-08-15,10.99,11.07,10.64,11,11429,0
2013-08-16,10.75,11.14,10.75,11,5114,0
2013-08-19,10.84,11.03,10.311,10.68,15850,0
2013-08-20,10.8,10.81,10.15,10.65,8839,0
2013-08-21,10.56,10.933,10.27,10.62,8924,0
2013-08-22,10.65,11.04,10.53,10.95,5738,0
2013-08-23,11.03,11.05,10.79,11.04,2137,0
2013-08-26,10.97,11,10.55,10.99,4168,0
2013-08-27,10.9,10.9,10.52,10.89,6604,0
2013-08-28,10.87,10.955,10.62,10.8,3393,0
2013-08-29,10.68,10.8,10.54,10.59,3379,0
2013-08-30,10.55,10.741,10.49,10.61,2145,0
2013-09-03,10.62,10.78,10.61,10.75,12229,0
2013-09-04,10.69,10.98,10.56,10.88,21131,0
2013-09-05,10.88,10.98,10.61,10.98,19717,0
2013-09-06,10.72,11.03,10.65,11.03,8356,0
2013-09-09,10.96,11.25,10.94,10.94,2987,0
2013-09-10,11.02,11.16,10.75,10.84,5375,0
2013-09-11,10.85,11.29,10.85,11.24,7637,0
2013-09-12,11.4,11.4,11.028,11.11,1835,0
2013-09-13,11.05,11.05,10.66,11.05,3783,0
2013-09-16,11.04,11.2,10.868,10.97,6722,0
2013-09-17,10.97,11.2,10.86,11.2,10601,0
2013-09-18,11.1,11.32,10.77,11.01,11647,0
2013-09-19,11.03,11.86,11.01,11.51,8924,0
2013-09-20,11.82,12,11.08,11.62,10782,0
2013-09-23,11.87,12.06,11.75,12.04,7904,0
2013-09-24,11.87,12.13,11.85,12.01,6100,0
2013-09-25,12.12,12.5,11.9,11.97,2500,0
2013-09-26,12.44,12.44,12.01,12.01,1200,0
2013-09-27,11.88,11.98,11.75,11.76,1455,0
2013-09-30,11.51,11.89,11.35,11.68,35968,0
2013-10-01,11.6,11.745,11.58,11.65,2487,0
2013-10-02,11.89,12.01,11.15,11.54,23413,0
2013-10-03,11.5,11.54,10.65,10.99,21600,0
2013-10-04,10.89,11.3,10.7,10.93,15700,0
2013-10-07,10.86,11,10.7,11,5857,0
2013-10-08,10.85,11.4,10.85,11.27,10100,0
2013-10-09,11.43,11.43,11,11.3,10100,0
2013-10-10,11.54,11.64,11.2,11.45,31300,0
2013-10-11,11.42,11.82,11.07,11.6,15009,0
2013-10-14,11.93,11.93,11.42,11.73,9300,0
2013-10-15,11.57,11.61,11.02,11.27,33516,0
2013-10-16,11.28,11.29,11.18,11.29,7123,0
2013-10-17,11.18,11.3,11.13,11.24,10400,0
2013-10-18,11.02,11.31,11,11.15,9473,0
2013-10-21,11.08,11.59,10.75,11.29,15900,0
2013-10-22,11.29,11.45,11.09,11.25,12400,0
2013-10-23,11.25,11.25,11.08,11.08,1500,0
2013-10-24,11.12,11.28,10.79,11.24,2400,0
2013-10-25,11.45,11.45,11.04,11.19,3900,0
2013-10-28,10.97,11.2,10.97,11.07,1700,0
2013-10-29,11.2,11.5,10.76,11.11,11400,0
2013-10-30,10.89,10.99,10.89,10.99,1700,0
2013-10-31,10.7,11.23,10.7,11.11,5402,0
2013-11-01,11.25,11.25,11.14,11.2,8900,0
2013-11-04,11.13,11.87,10.96,11.2,22700,0
2013-11-05,11.36,11.36,11.22,11.25,972,0
2013-11-06,11.26,11.39,10.99,10.99,5800,0
2013-11-07,11.19,11.22,11.1,11.14,2100,0
2013-11-08,11.15,11.18,11.15,11.18,200,0
2013-11-11,11.22,11.24,11,11.11,1200,0
2013-11-12,11.13,11.31,11.08,11.15,3440,0
2013-11-13,10.8,11.29,10.8,11.13,2620,0
2013-11-14,11.25,11.39,11.1,11.1,11100,0
2013-11-15,11.18,11.28,11.03,11.03,2600,0
2013-11-18,11.1,11.23,10.74,11.11,4700,0
2013-11-19,11.09,11.09,10.82,11.05,3900,0
2013-11-21,11.09,11.09,11.09,11.09,100,0
2013-11-22,11.18,11.18,10.83,11.01,16900,0
2013-11-25,11.27,11.4,11.2,11.3,2800,0
2013-11-26,11.17,11.23,11.07,11.07,1000,0
2013-11-27,10.87,11.39,10.87,11.32,6600,0
2013-11-29,11.23,11.45,11.21,11.44,2589,0
2013-12-02,11.25,11.25,11.07,11.16,5100,0
2013-12-03,11.05,11.49,11.05,11.31,2300,0
2013-12-04,11.08,11.235,10.827,11.12,7764,0
2013-12-05,11.09,11.49,11.05,11.48,24016,0
2013-12-06,11.46,11.47,11.05,11.41,6500,0
2013-12-09,11.31,11.47,11.01,11.28,15900,0
2013-12-10,11.26,11.3,11.13,11.26,1100,0
2013-12-11,11.26,11.68,10.65,11,21300,0
2013-12-12,11.15,11.2,11,11.05,6700,0
2013-12-13,11.02,11.05,10.85,11,6800,0
2013-12-16,11.04,11.35,11.04,11.11,3100,0
2013-12-17,11.06,11.2,11.02,11.02,1646,0
2013-12-18,11.1,11.1,11.02,11.02,900,0
2013-12-19,11.09,11.6,11,11.21,69500,0
2013-12-20,11.05,11.31,11.05,11.18,3197,0
2013-12-23,11.25,11.64,11.2,11.49,1600,0
2013-12-24,11.26,11.55,10.95,11.55,3829,0
2013-12-26,11.51,11.7,11.44,11.65,3700,0
2013-12-27,11.16,11.63,11.16,11.46,4400,0
2013-12-30,11.54,11.99,11.52,11.84,18700,0
2013-12-31,12.2,12.2,11.55,11.67,2946,0
2014-01-02,11.48,11.55,11.48,11.52,1580,0
2014-01-03,11.65,11.74,11.4,11.74,9110,0
2014-01-06,11.75,12.25,11.64,11.84,19800,0
2014-01-07,11.92,13.31,11.71,12.17,10800,0
2014-01-08,12.09,12.31,11.94,12.16,35400,0
2014-01-09,12.04,12.23,12.01,12.13,5000,0
2014-01-10,12.08,12.91,12,12.33,17700,0
2014-01-13,12.3,12.35,11.88,12.02,23900,0
2014-01-14,12.09,12.09,11.88,12.02,5400,0
2014-01-15,12.1,12.26,11.9,12.12,4952,0
2014-01-16,12.14,12.14,12,12.03,3000,0
2014-01-17,12.1,12.73,12.1,12.38,16200,0
2014-01-21,12.34,12.5,12.05,12.34,25000,0
2014-01-22,12.5,12.74,12.26,12.35,5900,0
2014-01-23,12.41,12.41,12.27,12.35,10400,0
2014-01-24,12.35,12.5,12.25,12.29,6327,0
2014-01-27,12.02,12.39,11.86,12.01,9000,0
2014-01-28,11.99,12.47,11.61,12.05,4335,0
2014-01-29,12.1,12.12,12.04,12.04,3400,0
2014-01-30,11.8,12.12,11.66,12.11,3200,0
2014-01-31,11.97,12.42,11.97,12.09,2600,0
2014-02-03,12.68,12.75,11.27,11.87,16696,0
2014-02-04,12,12,11.7,12,2032,0
2014-02-05,11.6,11.98,11.56,11.84,4139,0
2014-02-06,11.6,11.7,11.49,11.62,7626,0
2014-02-07,11.76,11.82,11.086,11.77,16903,0
2014-02-10,11.48,11.74,11.48,11.74,934,0
2014-02-11,11.7,11.91,11.373,11.91,4875,0
2014-02-12,11.52,11.97,11.47,11.87,2761,0
2014-02-13,11.425,11.79,11.425,11.79,6472,0
2014-02-14,11.66,11.88,11.62,11.75,6461,0
2014-02-18,11.69,11.74,11.48,11.69,37713,0
2014-02-19,11.69,11.75,11.63,11.7,2290,0
2014-02-20,11.69,11.7,11.53,11.53,2472,0
2014-02-21,11.75,12,11.11,11.74,12379,0
2014-02-24,11.39,11.72,11.39,11.53,5078,0
2014-02-25,11.52,11.585,11.46,11.46,972,0
2014-02-26,11.45,11.45,11.36,11.36,946,0
2014-02-27,11.61,11.61,11.02,11.44,4930,0
2014-02-28,11.55,11.55,11.072,11.5,135393,0
2014-03-03,11.28,11.5,11.28,11.37,134442,0
2014-03-04,11.49,11.72,11.49,11.71,5744,0
2014-03-05,11.74,11.74,11.43,11.43,3285,0
2014-03-06,11.4,11.569,11.235,11.25,9647,0
2014-03-07,11.24,11.49,11.12,11.31,8455,0
2014-03-10,11.43,11.43,11.17,11.24,7590,0
2014-03-11,11.2,11.49,11.08,11.21,13731,0
2014-03-12,11.091,11.25,11.091,11.165,5700,0
2014-03-13,11.16,11.16,10.86,11.01,2772,0
2014-03-14,10.93,11,10.93,10.99,1267,0
2014-03-17,10.91,11.24,10.851,11.15,6380,0
2014-03-18,10.98,11.06,10.951,11.06,1685,0
2014-03-19,11,11.13,10.48,11.032,33255,0
2014-03-20,10.95,11.05,10.93,11,8944,0
2014-03-21,11,11,10.61,10.61,13869,0
2014-03-24,10.65,10.871,10.65,10.87,1130,0
2014-03-25,10.68,10.87,10.63,10.78,3901,0
2014-03-26,10.63,10.89,10.56,10.56,9900,0
2014-03-27,10.51,10.665,10.51,10.65,3745,0
2014-03-28,10.79,10.79,10.51,10.65,4226,0
2014-03-31,10.66,10.82,10.47,10.81,16650,0
2014-04-01,10.84,10.84,10.82,10.82,703,0
2014-04-02,10.87,10.96,10.72,10.72,2857,0
2014-04-03,10.601,10.7,10.53,10.6,5916,0
2014-04-04,10.67,10.92,10.61,10.75,9826,0
2014-04-07,10.64,10.68,10.54,10.62,6090,0
2014-04-08,10.58,10.75,10.58,10.75,72761,0
2014-04-09,10.8,10.9,10.6,10.78,57563,0
2014-04-10,10.85,10.9,10.6,10.61,10838,0
2014-04-11,10.6,10.72,10.31,10.47,13459,0
2014-04-14,10.42,10.63,10.25,10.5,23779,0
2014-04-15,10.57,10.79,10.545,10.67,9601,0
2014-04-16,10.7,10.75,10.7,10.74,1900,0
2014-04-17,10.65,10.86,10.65,10.85,3313,0
2014-04-21,10.98,10.98,10.7,10.85,8966,0
2014-04-22,10.99,11.43,10.963,11.2,13582,0
2014-04-23,10.89,11.4,10.8,11.13,4750,0
2014-04-24,11.05,11.55,11.02,11.09,7557,0
2014-04-25,11.08,11.38,10.79,10.88,6230,0
2014-04-28,10.84,11.13,10.66,10.72,6977,0
2014-04-29,10.67,10.77,10.5,10.63,7226,0
2014-04-30,10.43,10.75,10.4,10.6,11522,0
2014-05-01,10.57,10.87,10.49,10.5,14772,0
2014-05-02,10.49,10.56,10.49,10.56,10712,0
2014-05-05,10.51,10.56,10.32,10.4,6771,0
2014-05-06,10.48,10.57,10.313,10.52,15659,0
2014-05-07,10.71,10.71,10.33,10.43,9224,0
2014-05-08,10.36,10.49,10.35,10.37,5498,0
2014-05-09,10.41,10.6,10.38,10.5,2249,0
2014-05-12,10.7,10.74,10.4,10.68,9572,0
2014-05-13,10.57,10.7,10.37,10.67,6014,0
2014-05-14,10.853,10.853,10.54,10.57,2822,0
2014-05-15,10.56,10.65,10.48,10.62,4536,0
2014-05-16,10.73,10.73,10.53,10.6,8216,0
2014-05-19,10.637,10.84,10.625,10.79,1700,0
2014-05-20,10.81,11.28,10.73,10.92,13007,0
2014-05-21,10.92,11.31,10.92,11.25,6908,0
2014-05-22,11.25,11.55,10.82,11.36,6777,0
2014-05-23,11.46,11.6,11.09,11.17,7228,0
2014-05-27,11.39,11.39,10.981,11.3,2387,0
2014-05-28,11.23,11.23,11.07,11.19,1106,0
2014-05-29,11.182,11.182,11.071,11.11,3181,0
2014-05-30,11.13,11.3,11.13,11.2,2790,0
2014-06-02,10.96,11.22,10.96,11.15,2023,0
2014-06-03,10.97,11.1,10.77,10.91,3002,0
2014-06-04,10.91,11.17,10.91,11.1,5462,0
2014-06-05,11.18,11.2,11.18,11.18,528,0
2014-06-06,11.11,11.131,11.1,11.11,801,0
2014-06-09,11.05,11.15,11.05,11.15,577,0
2014-06-10,11.14,11.2,10.8,11.18,3500,0
2014-06-11,10.85,11.15,10.85,11.09,7932,0
2014-06-12,11.12,11.17,11.09,11.14,984,0
2014-06-13,11.1,11.1,11.1,11.1,165,0
2014-06-16,11.01,11.01,10.86,10.98,11690,0
2014-06-17,10.77,11.1,10.77,11.05,3179,0
2014-06-18,10.95,11.3,10.95,11.2,11946,0
2014-06-19,10.97,11.1,10.95,11.01,4686,0
2014-06-20,10.96,10.99,10.94,10.99,3040,0
2014-06-23,10.94,11.05,10.85,11.03,7517,0
2014-06-24,11,11.01,10.68,10.86,9777,0
2014-06-25,10.85,10.85,10.63,10.85,2696,0
2014-06-26,10.84,12.2,10.84,12,32890,0
2014-06-27,11.76,12.5,11.22,12.49,6700,0
2014-06-30,12.44,12.44,12.02,12.31,10606,0
2014-07-01,12.03,12.3,12.021,12.16,2791,0
2014-07-02,12.24,12.31,12.1,12.14,4700,0
2014-07-03,12.1,12.12,12.1,12.1,1824,0
2014-07-07,12.01,12.24,11.5,11.61,12755,0
2014-07-08,11.66,11.66,10.95,10.95,2627,0
2014-07-09,10.92,11.09,10.7,10.87,4829,0
2014-07-10,10.5,11.55,10.5,10.62,7832,0
2014-07-11,10.57,11.253,10.37,10.73,5822,0
2014-07-14,10.75,10.991,10.67,10.71,6663,0
2014-07-15,10.63,10.8,10.35,10.56,23268,0
2014-07-16,10.57,10.75,10.57,10.6,3738,0
2014-07-17,10.6,10.74,10.56,10.66,7528,0
2014-07-18,10.76,10.76,10.61,10.62,9100,0
2014-07-21,10.58,11.47,10.58,10.88,26067,0
2014-07-22,11,11,10.9,10.982,2204,0
2014-07-23,10.92,11.05,10.88,10.95,2069,0
2014-07-24,10.88,11.11,10.88,11.01,3517,0
2014-07-25,10.92,10.92,10.9,10.9,1001,0
2014-07-28,10.9,11.35,10.9,11.13,5461,0
2014-07-29,11.688,11.83,11.45,11.495,2679,0
2014-07-31,11.45,11.45,11.09,11.44,2788,0
2014-08-01,11.45,11.48,11.45,11.45,2681,0
2014-08-04,11.45,11.45,11.24,11.44,2899,0
2014-08-05,11.32,11.32,11,11.05,9521,0
2014-08-06,11.1,11.16,11.08,11.16,1448,0
2014-08-07,11.11,11.39,10.9,11.08,14111,0
2014-08-08,11.08,11.56,11.03,11.46,9572,0
2014-08-11,11.41,11.53,11.36,11.53,2882,0
2014-08-12,11.37,11.38,11.35,11.38,551,0
2014-08-13,11.35,11.5,11.35,11.403,4812,0
2014-08-14,11.48,11.49,10.99,11.45,7292,0
2014-08-15,11.5,11.5,11.25,11.4,2534,0
2014-08-18,11.5,11.5,11.32,11.45,6502,0
2014-08-19,11.2,11.45,11.2,11.38,5814,0
2014-08-20,11.24,11.37,11.24,11.32,4608,0
2014-08-21,11.18,11.28,11.111,11.21,7923,0
2014-08-22,11.2,11.22,11.11,11.22,6331,0
2014-08-25,11.22,11.3,11.18,11.23,3349,0
2014-08-26,11.2,11.3,11.11,11.25,3773,0
2014-08-27,11.29,11.3,11.29,11.3,1400,0
2014-08-28,11.17,11.46,11.17,11.45,4335,0
2014-08-29,11.22,11.74,11.2,11.67,8971,0
2014-09-02,11.47,11.57,11.33,11.55,19749,0
2014-09-03,11.55,11.55,11.43,11.43,6202,0
2014-09-04,11.16,11.36,11.1,11.26,2007,0
2014-09-05,11.14,11.4,11.14,11.4,5450,0
2014-09-08,11.42,11.44,11.16,11.22,3262,0
2014-09-09,11.24,11.44,11.23,11.26,3097,0
2014-09-10,11.34,11.44,11.25,11.296,3186,0
2014-09-11,11.3,11.4,11.15,11.24,4516,0
2014-09-12,11.16,11.41,11.117,11.26,9597,0
2014-09-15,11.19,11.34,11.11,11.12,3985,0
2014-09-16,11.18,11.24,11.11,11.119,2201,0
2014-09-17,11.14,11.214,11.01,11.16,8011,0
2014-09-18,11.27,11.34,11.22,11.34,7000,0
2014-09-19,11.23,11.35,11.15,11.19,4007,0
2014-09-22,11.21,11.33,11.15,11.25,3005,0
2014-09-23,11.23,11.23,11.15,11.15,402,0
2014-09-24,11.15,11.24,11.04,11.04,2301,0
2014-09-25,11.04,11.04,10.56,10.56,9765,0
2014-09-26,10.62,10.97,10.62,10.84,8424,0
2014-09-29,10.75,10.86,10.5,10.56,6759,0
2014-09-30,10.55,10.72,10.55,10.67,3406,0
2014-10-01,10.82,10.82,10.55,10.61,2019,0
2014-10-02,10.57,10.67,10.57,10.67,300,0
2014-10-03,10.55,10.78,10.55,10.78,5930,0
2014-10-06,10.93,10.99,10.575,10.66,3307,0
2014-10-07,10.66,10.86,10.55,10.7,6382,0
2014-10-08,10.65,11.03,10.63,11.03,7105,0
2014-10-09,11,11.23,10.94,11.208,6287,0
2014-10-10,11.12,11.194,10.89,11.07,3012,0
2014-10-13,11,11.49,10.87,11.43,7349,0
2014-10-14,11.9,12.5,11.5,12.27,11415,0
2014-10-15,12,12,10.97,11.865,6181,0
2014-10-16,11.82,12.06,11.61,12.06,4104,0
2014-10-17,12.35,12.35,11.576,12.22,11936,0
2014-10-20,11.75,12.13,10.93,11.7,12466,0
2014-10-21,11.7,12.5,11.7,12.2,9695,0
2014-10-22,11.81,11.93,11.65,11.66,5343,0
2014-10-23,11.37,11.91,11.37,11.41,4191,0
2014-10-24,11.97,11.97,11.451,11.91,5998,0
2014-10-27,11.75,11.86,11.45,11.45,8857,0
2014-10-28,11.48,11.86,11.48,11.86,3659,0
2014-10-29,11.86,11.86,11.598,11.82,2264,0
2014-10-30,11.41,11.67,11.02,11.11,12272,0
2014-10-31,11.31,11.47,11.15,11.47,3873,0
2014-11-03,11.47,11.47,11.06,11.06,5376,0
2014-11-04,11.22,11.34,10.94,10.94,5438,0
2014-11-05,11.01,11.22,11.01,11.18,1226,0
2014-11-06,10.93,11.18,10.93,11.02,3798,0
2014-11-07,10.87,11.18,10.61,11.18,3448,0
2014-11-10,10.98,11.42,10.62,10.7,2646,0
2014-11-11,10.905,10.905,10.85,10.85,1001,0
2014-11-12,10.85,10.88,10.55,10.61,11219,0
2014-11-13,10.8,10.87,10.75,10.87,9745,0
2014-11-14,10.75,11.08,10.41,10.61,5512,0
2014-11-17,10.45,10.45,10,10.35,3125,0
2014-11-18,10.1,10.75,10.058,10.27,2643,0
2014-11-19,10.16,10.16,10.16,10.16,461,0
2014-11-20,10.21,11.2,10.21,10.88,1590,0
2014-11-24,10.57,10.672,10.55,10.63,5212,0
2014-11-26,10.65,10.84,10.65,10.84,996,0
2014-11-28,10.62,10.96,10.6,10.65,1450,0
2014-12-01,10.66,10.805,10.5,10.5,2281,0
2014-12-02,10.52,10.528,10.21,10.38,7356,0
2014-12-03,10.9,10.99,10.27,10.67,2150,0
2014-12-04,10.5,10.85,10.46,10.77,3798,0
2014-12-05,10.9,10.95,10.65,10.75,1805,0
2014-12-08,10.55,10.55,10.37,10.42,2767,0
2014-12-09,10.4,10.78,10.37,10.4,7965,0
2014-12-10,10.37,10.91,10.35,10.91,14414,0
2014-12-11,11,11.99,10.99,11.94,13948,0
2014-12-12,11.5,11.77,11.5,11.5,8935,0
2014-12-15,11.89,11.89,11.41,11.56,9074,0
2014-12-16,11.09,11.165,10.25,10.6,465273,0
2014-12-17,10.575,10.907,10.53,10.82,28188,0
2014-12-18,10.85,11.138,10.85,10.99,5268,0
2014-12-19,11.09,11.42,10.87,10.99,37554,0
2014-12-22,11,11.11,10.69,10.99,7098,0
2014-12-23,10.95,11.4,10.66,11.37,17602,0
2014-12-26,11.4,11.74,11.02,11.74,1293,0
2014-12-29,11.4,11.615,11.3,11.44,6824,0
2014-12-30,11.41,11.41,11.25,11.39,716,0
2014-12-31,11.68,11.73,11.34,11.43,11763,0
2015-01-02,11.44,11.44,11.3,11.44,2645,0
2015-01-05,11.44,11.44,11.1,11.15,6882,0
2015-01-06,11.43,11.43,11.01,11.292,1316,0
2015-01-07,11.39,11.39,10.94,11.01,4832,0
2015-01-08,10.998,11.44,10.97,11.44,15701,0
2015-01-09,11.44,11.48,11.328,11.44,1629,0
2015-01-12,11.3,11.74,11.23,11.42,2734,0
2015-01-13,11.72,11.95,11.37,11.91,4474,0
2015-01-14,11.94,11.94,11.385,11.94,1173,0
2015-01-15,11.94,11.95,11.83,11.83,2322,0
2015-01-16,11.89,11.94,11.5,11.79,2582,0
2015-01-20,11.71,11.946,11.71,11.91,2100,0
2015-01-21,11.9,11.9,11.67,11.9,4144,0
2015-01-22,11.89,11.95,11.51,11.87,9664,0
2015-01-23,11.68,11.91,11.43,11.65,10307,0
2015-01-26,11.45,11.87,11.11,11.32,115995,0
2015-01-27,10.76,11.5,10.76,11.26,9627,0
2015-01-28,11.36,11.4,11.32,11.32,109509,0
2015-01-29,11.35,11.57,11.35,11.4,4701,0
2015-02-02,11.51,11.57,11.45,11.53,3064,0
2015-02-03,11.67,11.72,11.48,11.61,2961,0
2015-02-04,11.41,11.65,11.36,11.44,3181,0
2015-02-05,11.35,11.52,11.35,11.51,4751,0
2015-02-09,11.41,11.5,11.41,11.45,3001,0
2015-02-10,11.53,11.94,11.53,11.82,7610,0
2015-02-11,11.46,11.94,11.46,11.92,1314,0
2015-02-12,11.464,11.464,11.464,11.464,206,0
2015-02-13,11.84,12.23,11.75,12.22,14227,0
2015-02-17,12.25,12.75,12.07,12.558,7496,0
2015-02-18,12.38,12.38,11.99,12.01,11748,0
2015-02-19,12,12.202,11.89,12.02,10922,0
2015-02-20,12.1,12.37,11.67,12.37,8645,0
2015-02-23,11.94,12.17,11.94,12.05,15538,0
2015-02-24,11.76,12.36,11.76,12.36,4530,0
2015-02-25,12.32,12.38,11.85,11.94,31389,0
2015-02-26,11.97,12.5,11.9,12.47,8660,0
2015-02-27,12.24,12.49,11.99,12.24,3883,0
2015-03-02,12.15,12.15,12.1,12.13,3300,0
2015-03-03,12,12.01,11.67,11.68,2100,0
2015-03-04,11.81,11.96,11.66,11.66,2900,0
2015-03-05,11.66,12.45,11.66,12.45,5300,0
2015-03-06,11.8,12.37,11.75,12.36,1100,0
2015-03-09,11.75,12.52,11.75,12.51,10400,0
2015-03-10,12.35,12.5,11.82,11.82,2700,0
2015-03-11,11.98,12.7,11.98,12.68,5200,0
2015-03-12,12.07,12.35,11.4,12.06,21000,0
2015-03-13,12.45,12.7,12.27,12.68,41400,0
2015-03-16,12.7,14.18,12.36,12.85,44900,0
2015-03-17,12.94,12.95,12.25,12.36,14600,0
2015-03-18,12.87,12.88,12.35,12.5,11000,0
2015-03-19,12.63,12.9,12.36,12.45,105300,0
2015-03-20,12.46,12.94,12.24,12.42,43700,0
2015-03-23,12.55,12.95,12.48,12.6,77000,0
2015-03-24,13.06,13.66,13,13.24,31300,0
2015-03-25,13.11,13.48,12.78,13.47,29900,0
2015-03-26,13.44,13.74,13.13,13.31,19300,0
2015-03-27,13.31,13.5,13.12,13.35,19900,0
2015-03-30,13.35,13.88,13.35,13.88,10600,0
2015-03-31,13.69,13.95,13.67,13.95,12226,0
2015-04-01,13.8,13.99,13.63,13.68,7400,0
2015-04-02,13.71,13.95,13.71,13.95,1600,0
2015-04-06,13.77,14.1,13.71,13.84,14700,0
2015-04-07,14.14,14.14,13.81,13.96,2722,0
2015-04-08,13.89,14.1,13.83,14.05,39000,0
2015-04-09,14,14.1,14,14,3690,0
2015-04-10,14.17,14.8,14,14.8,10300,0
2015-04-13,14.74,14.75,13.91,14.45,5900,0
2015-04-14,14.35,14.45,13.97,14.25,36000,0
2015-04-15,13.8,14.485,13.56,14.482,26700,0
2015-04-16,14.016,14.155,13.9,13.93,7869,0
2015-04-17,13.4,13.9,12.17,13.9,12500,0
2015-04-20,13.72,13.72,13.001,13.447,10302,0
2015-04-21,13.34,13.81,12.84,13.73,11470,0
2015-04-22,13.5,13.58,13.07,13.08,12188,0
2015-04-23,12.98,13.66,12.98,13.09,26600,0
2015-04-24,13.47,13.81,13.1,13.81,19174,0
2015-04-27,13.46,13.52,13.17,13.18,17500,0
2015-04-28,13.19,13.57,13.16,13.2,6869,0
2015-04-29,13.14,13.32,12.85,13.25,2900,0
2015-04-30,12.94,13.24,12.71,13.24,13800,0
2015-05-01,13.04,13.05,12.7,12.7,5800,0
2015-05-04,12.69,13.24,12.59,13.19,10900,0
2015-05-05,12.88,13.02,12.58,12.85,20000,0
2015-05-06,12.72,12.89,12.65,12.7,1506,0
2015-05-07,12.33,13.06,12.28,12.93,9103,0
2015-05-08,12.76,12.8,12.67,12.68,2400,0
2015-05-11,12.82,13.42,12.71,12.93,16400,0
2015-05-12,12.94,13.3,12.75,12.94,10958,0
2015-05-13,12.93,13.05,12.75,13.03,7200,0
2015-05-14,13,13.37,13,13.02,3000,0
2015-05-15,13.1,13.26,12.73,12.93,9278,0
2015-05-18,12.96,13.23,12.703,13.16,11948,0
2015-05-19,13.06,13.17,12.71,12.71,12580,0
2015-05-20,12.72,13.02,12.67,12.76,15600,0
2015-05-21,12.9,12.9,12.9,12.9,100,0
2015-05-22,12.91,13.04,12.67,12.8,8700,0
2015-05-26,12.72,12.9,12.67,12.7,10621,0
2015-05-27,12.71,12.92,12.71,12.76,2300,0
2015-05-28,12.81,13.1,12.8,13.08,10716,0
2015-05-29,12.95,13.19,12.77,12.9,2500,0
2015-06-01,12.969,13.38,12.71,13.305,16516,0
2015-06-02,13.05,13.13,12.71,12.96,45271,0
2015-06-03,12.77,12.88,12.75,12.88,11100,0
2015-06-04,12.89,12.99,12.75,12.83,2900,0
2015-06-05,12.8,12.8,12.41,12.71,8800,0
2015-06-08,12.8,12.9,12.27,12.38,22700,0
2015-06-09,12.3,12.3,11.52,11.6,19903,0
2015-06-10,11.42,11.86,10.51,11.31,32484,0
2015-06-11,11.19,11.8,10.85,11.05,27748,0
2015-06-12,11.07,11.18,10.95,11.17,20000,0
2015-06-15,11.29,11.58,11.21,11.29,1300,0
2015-06-16,11.18,11.18,11.1,11.1,1200,0
2015-06-17,11.1,11.52,11.1,11.13,5200,0
2015-06-18,11.36,11.47,11.12,11.45,10200,0
2015-06-19,11.52,11.54,11.41,11.41,2100,0
2015-06-22,11.34,11.54,11.33,11.53,6600,0
2015-06-23,11.43,11.48,11.36,11.36,1542,0
2015-06-24,11.31,11.48,11.29,11.48,800,0
2015-06-25,11.38,11.39,11.29,11.39,1000,0
2015-06-26,11.3,11.3,11.25,11.25,8700,0
2015-06-29,11.25,11.25,11,11.05,4500,0
2015-06-30,11.16,11.29,11.14,11.28,24531,0
2015-07-01,11.25,11.25,11.02,11.02,1200,0
2015-07-02,11.06,11.07,10.8,10.93,13600,0
2015-07-06,10.75,11.01,10.75,10.97,4100,0
2015-07-07,10.88,10.96,10.33,10.73,52700,0
2015-07-08,10.65,11.5,10.5,10.55,11500,0
2015-07-09,10.7,10.86,10.7,10.86,600,0
2015-07-10,10.96,11.42,10.96,11.42,1500,0
2015-07-13,11.01,11.5,11,11.02,2000,0
2015-07-14,11.189,11.272,11.189,11.27,2098,0
2015-07-16,11,11.32,11,11.32,200,0
2015-07-17,11,11,11,11,400,0
2015-07-20,11.04,11.04,10.88,11,13700,0
2015-07-21,11,11,11,11,1000,0
2015-07-22,11.03,11.24,10.78,10.99,14100,0
2015-07-23,11.26,11.3,10.75,11.13,26400,0
2015-07-24,11,11.13,10.8,10.98,13800,0
2015-07-27,10.9,11,10.9,11,700,0
2015-07-28,10.91,11.38,10.4,10.85,10300,0
2015-07-29,10.6,10.99,10.6,10.96,5800,0
2015-07-30,11.12,11.5,10.97,10.99,91000,0
2015-07-31,10.91,11.36,10.91,11.18,9500,0
2015-08-03,10.96,11.25,10.801,10.99,8208,0
2015-08-04,11.15,11.39,10.86,10.86,2400,0
2015-08-05,10.85,10.95,10.85,10.91,1700,0
2015-08-06,10.85,10.95,10.47,10.83,9953,0
2015-08-07,10.72,10.91,10.61,10.61,2400,0
2015-08-10,10.82,10.83,10.77,10.83,1600,0
2015-08-11,10.8,10.8,10.8,10.8,1023,0
2015-08-12,10.92,10.92,10.91,10.91,300,0
2015-08-13,10.95,10.96,10.5,10.72,2000,0
2015-08-14,10.68,10.87,10.41,10.84,2500,0
2015-08-17,10.81,10.98,10.81,10.95,2500,0
2015-08-18,10.7,11.01,10.7,11,3100,0
2015-08-19,10.82,11.09,10.82,10.99,1500,0
2015-08-20,10.89,11.12,10.89,11.12,6100,0
2015-08-21,11.46,11.46,10.93,11.14,14800,0
2015-08-24,10.47,11.1,10.47,10.77,6101,0
2015-08-25,10.8,10.88,10.58,10.58,5600,0
2015-08-26,10.45,11,10.42,11,7100,0
2015-08-27,11.28,11.28,10.76,10.92,6500,0
2015-08-28,10.8,11.28,10.77,11,3800,0
2015-08-31,10.95,11.19,10.89,11.19,3800,0
2015-09-01,11.02,11.22,10.9,11.01,7600,0
2015-09-02,11.07,11.18,10.92,11,8600,0
2015-09-03,11.1,11.17,10.98,11.16,5300,0
2015-09-04,11.2,11.25,10.99,11.14,20900,0
2015-09-08,11.25,11.25,10.76,11.07,7800,0
2015-09-09,11.18,11.18,10.89,10.94,8500,0
2015-09-10,10.8,10.8,10.16,10.22,60331,0
2015-09-11,10.27,10.65,10.27,10.65,10200,0
2015-09-14,10.61,10.71,10.5,10.6,3200,0
2015-09-15,10.63,11.02,10.2,10.2,15900,0
2015-09-16,11.15,11.15,10.34,10.89,1000,0
2015-09-17,10.36,11.2,10.32,10.57,11693,0
2015-09-18,10.2,11.07,10.2,11.07,4500,0
2015-09-21,10.85,10.85,10.85,10.85,100,0
2015-09-22,10.22,10.81,10.2,10.67,1700,0
2015-09-23,10.74,10.79,10.13,10.49,1240,0
2015-09-24,10.81,10.81,10.54,10.55,970,0
2015-09-25,10.29,10.76,10.29,10.63,1900,0
2015-09-28,10.61,10.74,10.3,10.45,10035,0
2015-09-29,10.31,10.41,10.31,10.4,6100,0
2015-09-30,10.26,10.43,10.26,10.37,13500,0
2015-10-01,10.14,10.14,10.14,10.14,1000,0
2015-10-02,10.13,10.27,10.1,10.27,900,0
2015-10-05,10.36,10.439,10.34,10.35,17900,0
2015-10-06,10.3,10.31,10.25,10.28,4900,0
2015-10-07,10.25,10.25,10.02,10.12,3952,0
2015-10-08,10.1,10.13,10.1,10.1,3700,0
2015-10-09,9.96,10.04,9.95,9.96,4300,0
2015-10-12,9.951,10.128,9.95,10.05,962,0
2015-10-13,10.15,10.15,10.03,10.13,4500,0
2015-10-14,10.54,10.54,10.15,10.34,8700,0
2015-10-15,10.34,10.7,10.2,10.2,2800,0
2015-10-16,10.1,10.38,10.05,10.19,5600,0
2015-10-19,9.96,10.075,9.96,10.075,1603,0
2015-10-20,10.12,10.12,10.05,10.1,2200,0
2015-10-22,10.1,10.25,10.1,10.25,1000,0
2015-10-23,10.25,10.74,10.23,10.4,3300,0
2015-10-26,10.4,10.56,10.29,10.56,1600,0
2015-10-27,10.56,10.61,10.55,10.61,11900,0
2015-10-28,10.75,10.75,10.17,10.69,9200,0
2015-10-29,10.68,11.13,10.68,10.76,6000,0
2015-10-30,10.7,11,10.69,10.92,5200,0
2015-11-02,10.92,11.08,10.92,11.08,331,0
2015-11-03,11.08,11.08,10.99,10.99,400,0
2015-11-04,11,11.05,10.9,11,9083,0
2015-11-05,11,11.09,11,11.09,3600,0
2015-11-06,11.28,11.28,11.19,11.25,1900,0
2015-11-09,11.05,11.11,10.94,11.11,3784,0
2015-11-11,10.88,10.88,10.88,10.88,100,0
2015-11-13,11.04,11.04,11.04,11.04,100,0
2015-11-16,10.75,10.76,10.75,10.76,1900,0
2015-11-17,10.79,10.85,10.31,10.5,5100,0
2015-11-18,10.51,10.97,10.23,10.34,2900,0
2015-11-19,10.12,10.26,10.11,10.23,4800,0
2015-11-20,10.32,10.34,10.2,10.2,900,0
2015-11-23,10.3,10.71,10.15,10.26,6800,0
2015-11-24,10.29,10.29,10.21,10.24,1300,0
2015-11-25,10.3,10.5,10.3,10.36,1200,0
2015-11-27,10.45,10.45,10.37,10.42,600,0
2015-11-30,10.25,10.67,10.2,10.54,1900,0
2015-12-01,10.51,10.59,10.5,10.59,2603,0
2015-12-02,10.49,10.63,10.49,10.62,8208,0
2015-12-03,10.65,10.75,10.65,10.69,6463,0
2015-12-04,10.68,10.94,10.65,10.75,18700,0
2015-12-07,10.8,10.8,10.8,10.8,600,0
2015-12-09,10.5,10.75,10.26,10.48,206200,0
2015-12-10,10.39,10.46,10.32,10.32,4200,0
2015-12-11,10.3,10.45,10.21,10.22,4100,0
2015-12-14,10.22,10.225,10.05,10.225,16030,0
2015-12-15,10.08,10.35,9.98,10.12,24000,0
2015-12-16,10.1,10.14,9.77,10.09,67300,0
2015-12-17,9.95,10.01,9.85,9.85,3300,0
2015-12-18,9.88,10.18,9.85,10.15,6400,0
2015-12-21,10.14,10.25,9.98,9.98,600,0
2015-12-22,10.25,10.25,10,10.201,2323,0
2015-12-23,10.19,10.39,10.19,10.39,6500,0
2015-12-28,10.45,10.83,10.41,10.42,3064,0
2015-12-29,10.56,10.56,10.531,10.531,1807,0
2015-12-30,10.19,10.7916,10.19,10.5986,2088,0
2015-12-31,10.94,10.99,10.5,10.62,3696,0
2016-01-04,10.5799,10.5799,10.18,10.18,2315,0
2016-01-06,10.3601,10.8884,10.24,10.8884,14533,0
2016-01-07,10.35,10.858,10.05,10.7175,16547,0
2016-01-08,10.47,10.47,10.16,10.16,4301,0
2016-01-11,10.56,10.7149,10.11,10.49,12621,0
2016-01-12,10.79,10.79,10.03,10.17,14571,0
2016-01-13,10.08,10.1,9.86,9.9,7100,0
2016-01-14,9.95,9.95,9.51,9.8646,6129,0
2016-01-15,9.46,9.78,8.8,9.47,6339,0
2016-01-19,9.37,9.77,9.3,9.61,20400,0
2016-01-20,8.91,9.59,8.69,9.27,22649,0
2016-01-21,9.73,9.73,8.94,9.47,7547,0
2016-01-22,9.26,9.66,9,9.36,1315,0
2016-01-25,9.7,9.82,9.3,9.3,1604,0
2016-01-26,9.72,9.95,8.7601,9.33,10031,0
2016-01-27,9.6,9.82,9.06,9.16,5737,0
2016-01-28,9,9.13,8.51,8.83,25961,0
2016-01-29,9.1,9.1,8.88,8.88,4949,0
2016-02-01,8.94,9.09,8.825,9.08,3225,0
2016-02-02,9.07,9.07,8.98,9.07,4925,0
2016-02-03,9,9.32,9,9.32,1701,0
2016-02-04,9.43,9.43,9.071,9.071,1200,0
2016-02-05,9.6,9.7,9.16,9.3,4798,0
2016-02-08,9.27,9.33,9.25,9.3,2395,0
2016-02-09,9.3,9.3,9.22,9.24,1200,0
2016-02-10,9.3,9.45,9.3,9.4,2200,0
2016-02-11,9.59,9.59,9,9.15,4948,0
2016-02-12,9.625,9.74,9.0501,9.18,10954,0
2016-02-16,9.59,9.76,9.2,9.24,1600,0
2016-02-17,9,9,9,9,100,0
2016-02-18,9.8,9.8,9,9.1,9501,0
2016-02-19,9.31,9.31,9.01,9.14,479,0
2016-02-22,9.1201,9.14,9.1201,9.14,600,0
2016-02-24,9,9.05,9,9,560,0
2016-02-25,9.25,9.31,9.25,9.31,1900,0
2016-02-29,9.4185,9.9769,9.1005,9.55,23528,0
2016-03-01,9.45,9.45,9.35,9.35,201,0
2016-03-02,9.25,9.87,9.25,9.72,800,0
2016-03-03,9.781,10,9.34,9.72,11259,0
2016-03-04,9.84,10.05,9.51,9.71,8300,0
2016-03-07,9.68,9.94,9.65,9.69,2084,0
2016-03-08,10.1,10.1,9.6,9.6,1554,0
2016-03-09,9.6001,9.93,9.51,9.53,2600,0
2016-03-10,9.9001,10.445,9.9,10.01,1463,0
2016-03-11,9.95,10.19,9.95,10.19,902,0
2016-03-14,9.56,10.25,9.56,10.04,2095,0
2016-03-15,9.9,10.1,9.55,9.72,295193,0
2016-03-16,9.85,10.24,9.75,10.03,73446,0
2016-03-17,9.83,10.3823,9.83,10.18,5792,0
2016-03-18,10.64,11,10.29,11,26766,0
2016-03-21,10.9,10.9,10.4739,10.7,17417,0
2016-03-22,10.02,10.6999,9.9601,10.06,16878,0
2016-03-23,10.02,10.11,9.9212,9.99,10633,0
2016-03-24,10.653,10.653,9.86,9.97,4982,0
2016-03-28,9.83,10,9.83,9.9,9682,0
2016-03-29,9.9,10.26,9.9,10.12,12217,0
2016-03-30,10.15,10.244,9.9,10.05,8322,0
2016-03-31,10.14,10.26,9.9,9.98,11636,0
2016-04-01,10.22,10.22,9.95,9.95,1025,0
2016-04-04,9.9108,9.96,9.81,9.96,3394,0
2016-04-05,9.95,10.0095,9.95,10.005,14113,0
2016-04-06,9.823,10.07,9.823,10,6900,0
2016-04-07,10.09,10.18,10,10.01,784,0
2016-04-08,10.11,10.17,9.95,10.01,13878,0
2016-04-11,10.0876,10.0876,10.0876,10.0876,1024,0
2016-04-12,9.9525,10.065,9.95,10.045,6796,0
2016-04-13,9.96,9.96,9.96,9.96,178,0
2016-04-14,9.95,10.01,9.95,9.98,9875,0
2016-04-15,10.07,10.18,9.92,9.92,1895,0
2016-04-18,9.93,10,9.83,9.83,3746,0
2016-04-19,10,10.07,9.86,9.99,2225,0
2016-04-20,9.95,10,9.95,10,1400,0
2016-04-21,10.16,10.16,9.78,9.85,7638,0
2016-04-22,9.76,10,9.76,9.91,3066,0
2016-04-25,9.98,10.18,9.97,10.14,69910,0
2016-04-26,10,10.11,9.95,10.0317,65113,0
2016-04-27,9.95,10.04,9.9,10.04,7500,0
2016-04-28,9.89,10.03,9.81,10.02,13700,0
2016-04-29,10.06,10.13,9.78,10.13,6904,0
2016-05-02,10.016,10.0832,10.016,10.02,2163,0
2016-05-03,10.08,10.08,10,10.03,2730,0
2016-05-04,9.95,9.95,9.95,9.95,124,0
2016-05-06,10.07,10.16,10.07,10.08,1500,0
2016-05-09,9.87,9.9119,9.87,9.9,1038,0
2016-05-10,10,10.17,10,10.17,800,0
2016-05-11,9.82,10.16,9.82,10.06,1600,0
2016-05-12,10.17,10.17,10,10,321,0
2016-05-13,10,10,10,10,3000,0
2016-05-16,10.1341,10.18,10,10.18,2794,0
2016-05-17,10.18,10.18,9.98,9.99,6381,0
2016-05-18,9.9,10.05,9.63,9.875,2170,0
2016-05-19,9.58,9.9,9.58,9.87,5185,0
2016-05-20,10.18,10.18,9.9,9.9,475,0
2016-05-23,10.0346,10.06,9.92,9.92,2300,0
2016-05-24,9.8833,9.96,9.8833,9.96,1363,0
2016-05-25,9.73,9.9453,9.73,9.8104,3000,0
2016-05-26,9.95,9.95,9.9,9.91,1900,0
2016-05-27,9.97,9.98,9.69,9.79,8126,0
2016-05-31,9.75,9.95,9.75,9.89,8645,0
2016-06-01,9.79,9.98,9.76,9.76,800,0
2016-06-02,9.97,9.98,9.85,9.85,1429,0
2016-06-03,9.7912,9.98,9.7912,9.91,1672,0
2016-06-06,10,10,9.71,9.76,4192,0
2016-06-07,9.75,9.76,9.74,9.76,2345,0
2016-06-08,9.71,9.78,9.71,9.78,700,0
2016-06-09,9.96,9.96,9.74,9.75,300,0
2016-06-10,9.8507,9.8507,9.77,9.77,1300,0
2016-06-13,9.87,9.99,9.87,9.95,1212,0
2016-06-14,9.81,9.84,9.81,9.84,200,0
2016-06-15,9.93,9.99,9.89,9.91,500,0
2016-06-16,9.8,10,9.79,9.81,1383,0
2016-06-17,9.99,10,9.98,9.99,4505,0
2016-06-20,9.81,9.86,9.7,9.85,8696,0
2016-06-21,9.88,9.88,9.7505,9.7701,2480,0
2016-06-22,9.78,9.78,9.5,9.7,11200,0
2016-06-23,9.75,9.8,9.3701,9.59,20076,0
2016-06-24,9.38,9.38,9.06,9.2,17309,0
2016-06-27,9.08,9.095,8.981,9,14323,0
2016-06-28,8.85,8.85,8.6001,8.695,32300,0
2016-06-29,9,9.83,8.99,9.03,44016,0
2016-06-30,9.27,9.3,9.27,9.3,2101,0
2016-07-01,9.21,9.92,9.2,9.82,10840,0
2016-07-05,9.58,9.58,9.3,9.3,3311,0
2016-07-06,9.25,10.38,9.25,10.36,132056,0
2016-07-07,10.35,11.36,10.2,10.99,59351,0
2016-07-08,11.3,11.4,10.6046,11.23,55080,0
2016-07-11,11.02,11.99,11.02,11.48,9783,0
2016-07-12,11.5,11.58,10.93,10.9968,9726,0
2016-07-13,11.4,11.4,11,11.0599,6300,0
2016-07-14,11.06,11.07,10.85,10.99,8787,0
2016-07-15,10.82,11.1099,10.8031,11.1099,2398,0
2016-07-18,11.09,11.29,11.09,11.12,791,0
2016-07-19,11.06,11.06,10.751,10.751,1069,0
2016-07-20,10.75,10.79,10,10.26,15999,0
2016-07-21,10.5001,10.819,10.42,10.64,23661,0
2016-07-22,10.61,10.61,10.4201,10.4201,1964,0
2016-07-25,10.99,11.39,10.271,10.85,3454,0
2016-07-26,11,11,10.811,10.811,305,0
2016-07-27,10.9999,11,10.7401,10.8401,4080,0
2016-07-28,10.8001,10.83,10.7,10.75,13600,0
2016-07-29,10.5411,10.7499,10.51,10.72,4024,0
2016-08-01,10.774,10.774,10.774,10.774,1866,0
2016-08-02,10.9214,10.93,10.8438,10.8438,1181,0
2016-08-05,10.8623,11.15,10.8623,11,7004,0
2016-08-08,10.2711,11.083,10.2711,11.083,700,0
2016-08-09,11,11,10.92,10.95,1503,0
2016-08-10,11.01,11.01,11,11,1500,0
2016-08-11,11,11,10.99,10.995,1196,0
2016-08-12,10.9,10.9,10.9,10.9,225,0
2016-08-15,10.5149,10.5149,10.5149,10.5149,300,0
2016-08-16,11,11,11,11,100,0
2016-08-17,10.6937,10.6937,10.57,10.59,2500,0
2016-08-18,10.5401,10.87,10.5401,10.58,3014,0
2016-08-22,10.5501,10.7694,10.55,10.76,2254,0
2016-08-23,10.63,10.63,10.6,10.6,202,0
2016-08-24,10.6,10.6,10.44,10.44,3346,0
2016-08-25,10.22,11.24,10.22,11,10063,0
2016-08-26,11,11.15,10.5451,10.78,15495,0
2016-08-29,10.42,10.82,10.42,10.82,1006,0
2016-08-30,10.7696,10.7696,10.7696,10.7696,100,0
2016-08-31,10.89,10.98,10.89,10.98,1300,0
2016-09-01,10.334,10.83,10.334,10.82,1800,0
2016-09-02,10.8,10.97,10.61,10.8,1813,0
2016-09-06,10.67,11,10.67,10.98,400,0
2016-09-07,10.97,11.99,10.8,11.16,12759,0
2016-09-08,11.25,11.65,11,11,4259,0
2016-09-09,11.18,11.5,11.157,11.227,3783,0
2016-09-12,10.7314,11.6487,10.7314,11.2736,3692,0
2016-09-13,10.7,11.25,10.6,10.66,3025,0
2016-09-14,10.8,11.2499,10.6,10.6,21043,0
2016-09-15,10.6001,10.6424,10.5,10.5,1900,0
2016-09-16,11,11.01,10.48,11.01,3873,0
2016-09-20,11.21,11.21,10.22,10.36,14667,0
2016-09-21,10.2301,10.6,10.2301,10.4,522,0
2016-09-22,10.34,10.87,10.21,10.27,5066,0
2016-09-23,10.27,10.49,10.27,10.49,400,0
2016-09-26,10.4,10.46,10.25,10.46,1600,0
2016-09-27,10.325,10.42,10.07,10.4,24261,0
2016-09-28,10.6,10.6,10.21,10.25,20080,0
2016-09-29,10.26,10.55,10.21,10.23,39365,0
2016-09-30,10.35,10.58,10.35,10.48,2363,0
2016-10-03,10.57,10.57,10.57,10.57,100,0
2016-10-04,10.38,10.38,10.38,10.38,401,0
2016-10-06,10.5165,10.62,10.514,10.514,700,0
2016-10-07,10.62,10.64,10.1,10.3,5548,0
2016-10-10,10.4072,10.4072,10.4072,10.4072,100,0
2016-10-11,10.2831,10.39,10,10.05,2500,0
2016-10-12,10.21,10.21,9.5,9.77,12136,0
2016-10-13,9.66,9.9247,9.5,9.9247,2640,0
2016-10-17,9.3,9.7899,9.24,9.7899,2704,0
2016-10-18,9.83,9.94,9.83,9.94,1450,0
2016-10-19,9.61,9.61,9.61,9.61,500,0
2016-10-20,9.64,9.8898,9.64,9.8898,1175,0
2016-10-21,9.88,9.88,9.88,9.88,202,0
2016-10-24,9.5579,9.5579,9.5579,9.5579,300,0
2016-10-25,9.4018,9.4484,9.4,9.41,3237,0
2016-10-27,9.63,9.63,9.4,9.4,2016,0
2016-10-28,9.57,9.57,9.25,9.39,1543,0
2016-10-31,9.4,9.4,9.0468,9.18,6411,0
2016-11-01,9.18,9.25,9,9.0852,3842,0
2016-11-03,9.15,9.15,9.09,9.09,1996,0
2016-11-04,9.09,9.09,9.09,9.09,158,0
2016-11-07,9.0501,9.289,9.05,9.1,5142,0
2016-11-08,9.23,9.23,9.0516,9.15,3555,0
2016-11-10,9.2299,9.55,9.21,9.5,5407,0
2016-11-14,9.5,9.52,9.33,9.52,2465,0
2016-11-15,10.0453,10.4412,9.9083,9.9083,3713,0
2016-11-17,9.64,9.84,9.64,9.84,603,0
2016-11-18,9.84,9.84,9.84,9.84,100,0
2016-11-21,9.4528,9.91,9.4528,9.91,302,0
2016-11-22,9.84,9.84,9.84,9.84,100,0
2016-11-23,9.2965,9.96,9.2965,9.87,1870,0
2016-11-28,9.95,10.6,9.73,10.33,61388,0
2016-11-29,10.31,10.54,10,10.45,1402,0
2016-11-30,10.03,10.45,10.03,10.44,1431,0
2016-12-01,10.63,10.63,10.06,10.19,709,0
2016-12-02,9.55,10.39,9.55,10.33,705,0
2016-12-05,10.55,10.61,9.77,10.61,5416,0
2016-12-06,10.4,10.65,9.9307,10.56,1830,0
2016-12-07,10.1557,10.56,10.03,10.35,3735,0
2016-12-08,10.4,10.53,10.32,10.32,2486,0
2016-12-09,10.56,10.56,10.13,10.14,13287,0
2016-12-12,10.05,10.31,9.99,10.27,1746,0
2016-12-13,10.26,10.7516,9.9914,9.9914,7910,0
2016-12-14,10.48,10.5,10.1368,10.48,6327,0
2016-12-15,10.45,10.75,10.3,10.3,52784,0
2016-12-16,10.376,10.376,10.15,10.16,14132,0
2016-12-19,10.16,10.33,10.16,10.33,3780,0
2016-12-20,10.36,10.46,10.3426,10.46,7264,0
2016-12-21,10.4,10.45,10.35,10.3501,98866,0
2016-12-22,10.425,10.88,10.35,10.88,40836,0
2016-12-23,10.53,10.8,10.53,10.56,5726,0
2016-12-27,10.68,10.795,10.4,10.75,5283,0
2016-12-28,10.53,10.645,10.5,10.51,6608,0
2016-12-29,10.6,10.73,10.5,10.7,2778,0
2016-12-30,10.51,10.8,10.5,10.8,43909,0
2017-01-03,10.75,10.98,10.75,10.98,6463,0
2017-01-04,10.67,10.67,10.67,10.67,311,0
2017-01-05,10.98,10.98,10.94,10.94,700,0
2017-01-06,10.81,10.91,10.57,10.57,976,0
2017-01-09,10.6724,11,10.6724,11,821,0
2017-01-10,10.732,10.732,10.732,10.732,509,0
2017-01-11,10.75,10.863,10.75,10.77,1916,0
2017-01-12,11,11.02,10.99,11.01,15183,0
2017-01-13,10.75,11.15,10.75,11,2046,0
2017-01-17,11,11.24,10.99,11.24,2364,0
2017-01-18,10.82,11.01,10.82,10.85,4645,0
2017-01-19,10.78,11,10.78,11,1590,0
2017-01-20,11,11.22,11,11.15,6420,0
2017-01-23,11.0662,11.24,11.05,11.05,14144,0
2017-01-25,11.0713,11.0713,11.0713,11.0713,537,0
2017-01-26,10.8435,10.9716,10.8,10.8,1019,0
2017-01-30,10.71,10.71,10.71,10.71,100,0
2017-01-31,11.1037,11.1037,11.08,11.08,697,0
2017-02-01,10.87,11.2,10.87,11.2,2906,0
2017-02-02,11.14,11.14,11.14,11.14,131,0
2017-02-03,10.8763,10.8763,10.8763,10.8763,320,0
2017-02-06,10.78,11.0768,10.71,11.0768,1802,0
2017-02-07,10.77,11.05,10.77,10.985,1318,0
2017-02-08,11.1429,11.2,10.8092,11.2,4213,0
2017-02-09,11.16,11.16,11.1,11.1,900,0
2017-02-10,11,11.35,11,11.3166,8413,0
2017-02-14,11,11.2,10.647,11.2,1323,0
2017-02-15,11,11.1,10.76,11.09,8918,0
2017-02-16,10.9499,11.05,10.7,10.87,14601,0
2017-02-17,10.99,10.99,10.661,10.72,1861,0
2017-02-21,10.9397,11.35,10.9327,11.35,7281,0
2017-02-22,10.66,11.2058,10.66,11.2058,749,0
2017-02-23,11.38,11.38,10.8,11.21,721,0
2017-02-24,11.2,11.22,11.2,11.2,657,0
2017-02-27,10.84,11.4,10.83,11.4,20561,0
2017-02-28,11.4,11.43,11.01,11.09,29097,0
2017-03-01,11,11.35,10.81,10.9,34398,0
2017-03-02,11.05,11.43,10.95,11.0627,45126,0
2017-03-03,11.05,11.05,11.0072,11.05,5884,0
2017-03-06,10.87,10.87,10.6861,10.8,6696,0
2017-03-07,10.7,10.7313,10.65,10.7313,448,0
2017-03-08,10.808,10.8256,10.8,10.8,700,0
2017-03-09,10.8078,10.8078,10.7847,10.8078,1055,0
2017-03-10,10.7201,11,10.72,10.99,4074,0
2017-03-13,10.7901,11.15,10.79,11.15,39567,0
2017-03-14,11.13,11.3,10.87,11.265,51961,0
2017-03-15,11.2,11.28,11,11,10067,0
2017-03-16,11.24,11.5,10.8,10.99,59486,0
2017-03-17,11.06,11.27,10.87,10.93,39247,0
2017-03-20,10.9573,11,10.8368,11,10009,0
2017-03-21,10.85,10.85,10.79,10.79,1918,0
2017-03-22,10.69,10.9899,10.69,10.8999,2462,0
2017-03-23,10.69,10.82,10.65,10.82,3792,0
2017-03-24,10.75,10.75,10.66,10.75,4348,0
2017-03-27,10.7,10.74,10.58,10.74,4549,0
2017-03-28,10.6,10.79,10.5,10.51,7374,0
2017-03-29,10.739,10.739,10.739,10.739,2099,0
2017-03-30,10.68,11,10.55,10.91,32899,0
2017-03-31,10.92,11,10.6,11,69352,0
2017-04-03,10.3001,10.96,10.3001,10.7,63713,0
2017-04-04,10.71,10.91,10.61,10.61,1026,0
2017-04-05,10.92,10.94,10.6601,10.85,1205,0
2017-04-06,10.81,10.855,10.705,10.7981,1761,0
2017-04-07,10.78,10.78,10.78,10.78,101,0
2017-04-10,10.6,10.69,10.6,10.66,2114,0
2017-04-11,10.95,10.99,10.6,10.66,9660,0
2017-04-12,10.64,11.05,10.64,10.9,30777,0
2017-04-13,10.94,10.94,10.64,10.64,1624,0
2017-04-17,10.7864,10.79,10.61,10.79,1831,0
2017-04-18,10.65,10.9799,10.6,10.77,63500,0
2017-04-19,10.79,10.79,10.79,10.79,236,0
2017-04-20,10.85,10.87,10.85,10.87,1261,0
2017-04-21,11,11,10.62,10.63,103453,0
2017-04-24,10.74,10.74,10.55,10.55,1970,0
2017-04-25,10.59,10.65,10.5,10.59,14900,0
2017-04-26,10.5248,10.5499,10.5,10.5499,3200,0
2017-04-27,10.4,10.53,10.29,10.36,37131,0
2017-04-28,10.6,10.9,10.4,10.5,36656,0
2017-05-01,10.5,10.76,10.31,10.49,8696,0
2017-05-02,10.5,10.5299,10.36,10.4,9513,0
2017-05-04,10.45,10.45,10.25,10.35,8186,0
2017-05-05,10.2,10.22,10,10.13,7667,0
2017-05-08,10.05,10.263,10.05,10.263,1326,0
2017-05-09,10.06,10.25,10.06,10.25,948,0
2017-05-10,10.1682,10.24,10.1682,10.24,300,0
2017-05-11,10.1476,10.1476,10.1,10.1,1111,0
2017-05-12,10.1,10.16,10.1,10.16,1302,0
2017-05-15,10.11,10.11,9.8,10.04,16738,0
2017-05-16,9.91,9.9618,9.85,9.85,1769,0
2017-05-17,9.79,10.0433,9.67,9.73,14284,0
2017-05-18,9.79,9.79,9.69,9.7,40795,0
2017-05-19,9.75,9.75,9.57,9.65,10177,0
2017-05-22,9.51,9.52,9.2999,9.51,19810,0
2017-05-23,9.3,9.74,9.3,9.56,4408,0
2017-05-24,9.67,9.67,9.5874,9.5899,3485,0
2017-05-25,9.6809,9.75,9.6497,9.75,4006,0
2017-05-26,9.9199,9.9199,9.75,9.76,541,0
2017-05-30,9.8501,9.99,9.45,9.97,54793,0
2017-05-31,9.8001,9.9599,9.8001,9.91,2762,0
2017-06-01,9.8501,10,9.779,9.95,5403,0
2017-06-02,9.82,9.98,9.82,9.98,776,0
2017-06-05,9.51,10,9.51,9.99,12965,0
2017-06-06,9.52,9.99,9.38,9.84,13603,0
2017-06-07,9.86,9.96,9.45,9.95,116009,0
2017-06-08,9.95,9.98,9.53,9.93,11715,0
2017-06-09,9.969,10,9.8168,10,6308,0
2017-06-12,9.9,9.9,9.7483,9.9,1968,0
2017-06-13,9.6864,9.98,9.6864,9.9,3499,0
2017-06-14,10,10,9.66,9.96,7263,0
2017-06-15,9.88,9.96,9.69,9.92,3574,0
2017-06-16,9.38,9.99,9.3,9.3,23428,0
2017-06-19,9.724,9.724,9.32,9.35,5174,0
2017-06-20,9.27,9.27,8.8,9.2,46566,0
2017-06-21,9.1676,9.47,9.13,9.19,39323,0
2017-06-22,9.2368,9.49,9.01,9.1,8657,0
2017-06-23,9.0955,9.4,9.0953,9.39,20391,0
2017-06-26,9.36,9.77,9.31,9.41,23415,0
2017-06-27,9.3,9.515,9.19,9.3,25589,0
2017-06-28,9.15,9.77,9.15,9.5,43586,0
2017-06-29,9.66,9.67,9.25,9.36,42801,0
2017-06-30,9.5435,9.5435,9.27,9.54,12236,0
2017-07-03,9.34,9.75,9.29,9.75,11001,0
2017-07-05,9.61,9.72,9.48,9.65,15426,0
2017-07-06,9.46,9.46,9.37,9.45,2400,0
2017-07-07,9.3,9.49,9.21,9.49,14320,0
2017-07-10,9.48,9.53,9.27,9.33,10979,0
2017-07-11,9.45,9.45,8.87,8.92,77889,0
2017-07-12,9.05,9.07,8.43,8.52,103330,0
2017-07-13,8.5,8.5,8.1,8.1,27384,0
2017-07-14,8.19,8.89,7.91,8.85,243988,0
2017-07-17,9.09,9.17,8.3,8.73,34079,0
2017-07-18,9.3615,9.3615,8.64,8.69,15757,0
2017-07-19,8.78,8.78,8.5201,8.56,4734,0
2017-07-20,8.61,8.7,8.5,8.5,3929,0
2017-07-21,8.56,8.9499,8.56,8.59,4157,0
2017-07-24,8.61,8.85,8.5,8.85,9886,0
2017-07-25,8.85,9,8.6746,8.7,5435,0
2017-07-26,8.7,8.71,8.52,8.63,7702,0
2017-07-27,8.93,8.94,8.7,8.7,533,0
2017-07-28,8.65,8.91,8.516,8.63,2506,0
2017-07-31,8.78,8.78,8.49,8.64,6780,0
2017-08-01,8.58,8.58,8.56,8.56,301,0
2017-08-02,8.5,8.63,8.4001,8.5,2622,0
2017-08-03,8.6069,8.6069,8.5,8.51,385,0
2017-08-04,8.4566,8.5856,8.3626,8.52,5301,0
2017-08-08,8.51,8.52,8.51,8.52,210,0
2017-08-09,8.51,8.51,8.314,8.36,3167,0
2017-08-10,8.4,8.52,8.4,8.52,6011,0
2017-08-11,8.38,8.3801,8.38,8.38,1409,0
2017-08-14,8.4,8.55,8.21,8.55,4274,0
2017-08-15,8.8883,8.8883,8.24,8.474,4068,0
2017-08-16,8.4055,8.4055,8.23,8.2916,3478,0
2017-08-17,8.6329,8.825,7.53,8,12951,0
2017-08-18,8.1,8.1,7.85,7.97,3187,0
2017-08-21,7.89,7.89,7.72,7.72,13193,0
2017-08-22,7.76,7.82,7.7,7.81,1783,0
2017-08-23,7.79,8.27,7.79,8.25,20810,0
2017-08-24,8.3,8.45,7.9,7.9,23093,0
2017-08-25,8.2179,8.2179,7.9,7.9,6618,0
2017-08-28,8.29,8.29,7.9434,8.02,4366,0
2017-08-29,8.02,8.25,8.0014,8.1,32790,0
2017-08-30,7.9097,8.1,7.9097,8.1,6431,0
2017-08-31,8.17,8.56,7.98,7.98,12238,0
2017-09-01,8.01,8.13,7.66,8,4705,0
2017-09-05,7.868,8.06,7.81,7.87,103841,0
2017-09-06,8.04,8.1,7.94,8.01,5008,0
2017-09-07,8.11,8.3599,8.046,8.33,7021,0
2017-09-08,8.36,8.36,8.352,8.352,254,0
2017-09-11,8.3,8.48,8.3,8.3,3179,0
2017-09-12,8.3,8.54,8.23,8.45,4070,0
2017-09-13,8.47,8.9599,8.3,8.49,9001,0
2017-09-14,8.5,8.96,8.5,8.68,15089,0
2017-09-15,8.58,8.9133,8.15,8.25,15939,0
2017-09-18,8.34,8.34,8.01,8.06,9994,0
2017-09-19,8.12,8.184,7.97,8.15,81997,0
2017-09-20,8.21,8.55,8.15,8.55,13566,0
2017-09-21,8.47,8.5258,8.425,8.51,9426,0
2017-09-22,8.46,8.75,8.23,8.75,14251,0
2017-09-25,8.57,8.69,8.46,8.54,6461,0
2017-09-26,8.83,9.31,8.83,9.31,11827,0
2017-09-27,9.4,9.4,9.0781,9.12,2085,0
2017-09-28,9.21,9.2552,9.02,9.2552,5593,0
2017-09-29,9.16,9.55,9.16,9.55,7300,0
2017-10-02,9.63,9.76,9.63,9.65,2178,0
2017-10-03,9.3798,9.43,9.36,9.36,3531,0
2017-10-04,9.7,9.72,9.6,9.6,1709,0
2017-10-05,9.5316,9.7,9.5316,9.7,2713,0
2017-10-06,9.37,9.71,9.37,9.71,2979,0
2017-10-09,9.43,9.5012,9.39,9.4,3618,0
2017-10-10,9.495,9.5,9.4617,9.5,1817,0
2017-10-11,9.5864,9.68,9.51,9.53,1346,0
2017-10-12,9.5209,9.77,9.5209,9.75,2724,0
2017-10-13,9.65,9.65,9.65,9.65,163,0
2017-10-16,9.71,9.75,9.51,9.75,5200,0
2017-10-17,9.74,9.75,9.56,9.75,7482,0
2017-10-18,9.55,9.62,9.55,9.6002,1135,0
2017-10-19,9.54,10,9.54,10,9102,0
2017-10-20,9.94,9.9463,9.8706,9.9463,889,0
2017-10-23,9.85,9.85,9.59,9.59,5298,0
2017-10-24,9.8494,9.925,9.8494,9.925,238,0
2017-10-25,9.98,9.98,9.98,9.98,100,0
2017-10-26,9.6192,9.94,9.6192,9.94,6397,0
2017-10-27,9.631,9.65,9.27,9.55,23431,0
2017-10-30,9.65,9.685,9.52,9.52,7052,0
2017-10-31,9.31,9.33,8.95,9.28,11545,0
2017-11-01,9.34,9.34,9.34,9.34,350,0
2017-11-02,9.35,9.35,9.35,9.35,1686,0
2017-11-03,9.33,9.38,9.33,9.38,2146,0
2017-11-06,9.2,9.5,9.2,9.42,10157,0
2017-11-07,9.35,9.41,8.82,8.82,91015,0
2017-11-08,8.8804,8.9378,8.8,8.92,10442,0
2017-11-09,8.95,9.04,8.95,9.04,2115,0
2017-11-10,9.05,9.18,9.05,9.05,1019,0
