Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.655,12.861,12.655,12.783,10656,0
2005-02-28,12.724,12.832,11.893,12.45,93820,0
2005-03-01,12.372,12.528,11.893,12.01,47036,0
2005-03-02,12.108,12.108,11.765,11.795,24492,0
2005-03-03,11.971,11.971,11.482,11.687,36290,0
2005-03-04,11.355,12.489,11.355,12.323,65279,0
2005-03-07,12.362,12.753,12.01,12.049,35020,0
2005-03-08,11.765,12.245,11.658,11.902,32446,0
2005-03-09,11.726,12.059,11.482,11.531,21091,0
2005-03-10,11.726,11.726,10.758,10.915,41059,0
2005-03-11,10.592,11.159,10.592,10.787,31727,0
2005-03-14,10.67,11.423,10.67,11.423,30681,0
2005-03-15,11.541,11.541,10.592,10.641,51421,0
2005-03-16,10.641,10.641,9.1738,9.986,127522,0
2005-03-17,9.917,10.22,9.917,9.995,13499,0
2005-03-18,10.24,10.347,9.927,10.347,13625,0
2005-03-21,10.005,10.21,9.956,10.201,18216,0
2005-03-22,9.917,11.159,9.917,10.787,39743,0
2005-03-23,10.787,10.787,9.614,10.015,66936,0
2005-03-24,10.357,10.357,9.849,10.22,26390,0
2005-03-28,9.809,10.122,9.682,9.986,10633,0
2005-03-29,10.289,10.357,9.78,9.829,15010,0
2005-03-30,9.751,10.357,9.585,10.064,63915,0
2005-03-31,9.868,10.034,9.839,9.878,12617,0
2005-04-01,9.966,10.093,9.878,9.995,5256,0
2005-04-04,9.995,10.22,9.995,10.113,5368,0
2005-04-05,10.22,10.289,9.829,9.966,8409,0
2005-04-06,10.22,10.318,9.946,10.181,6230,0
2005-04-07,10.132,10.25,10.025,10.25,30594,0
2005-04-08,10.25,10.328,10.22,10.22,4192,0
2005-04-11,10.308,10.308,9.986,10.044,21268,0
2005-04-12,10.044,10.044,9.809,9.878,19526,0
2005-04-13,9.79,9.956,9.79,9.868,5061,0
2005-04-14,10.034,10.034,9.585,9.614,77311,0
2005-04-15,9.594,9.594,8.5478,8.9782,51343,0
2005-04-18,8.8021,9.0466,8.6652,8.8119,9534,0
2005-04-19,8.7043,10.22,8.7043,10.162,64103,0
2005-04-20,10.328,10.328,9.79,9.917,25330,0
2005-04-21,9.4476,10.25,9.4476,10.132,13287,0
2005-04-22,9.839,10.054,9.712,9.986,29227,0
2005-04-25,10.24,10.318,10.015,10.054,8954,0
2005-04-26,10.122,10.122,9.809,9.839,3937,0
2005-04-27,9.8,9.839,9.8,9.8,23302,0
2005-04-28,9.682,9.819,9.633,9.643,3290,0
2005-04-29,9.565,9.673,9.4574,9.673,12598,0
2005-05-02,9.682,9.819,9.545,9.682,9166,0
2005-05-03,9.819,10.523,9.663,10.289,20270,0
2005-05-04,10.592,10.611,10.142,10.269,21405,0
2005-05-05,9.839,10.025,9.682,9.79,21360,0
2005-05-06,9.77,9.986,9.77,9.986,9855,0
2005-05-09,10.22,10.22,8.8119,8.9293,40455,0
2005-05-10,9.1151,9.751,9.1151,9.536,18107,0
2005-05-11,9.3009,9.614,9.3009,9.575,9532,0
2005-05-12,9.252,9.819,9.0955,9.585,29579,0
2005-05-13,9.986,10.22,9.1151,9.1151,18315,0
2005-05-16,8.7434,10.308,8.5772,8.8901,20627,0
2005-05-17,8.8901,8.9488,8.5772,8.7141,13935,0
2005-05-18,8.587,9.2618,8.5674,8.8217,18150,0
2005-05-19,8.8412,8.8706,8.6261,8.6261,11916,0
2005-05-20,9.0857,9.164,8.5576,9.164,15295,0
2005-05-23,9.076,9.3107,8.9195,9.0368,13769,0
2005-05-24,8.6359,8.8901,7.0808,8.7434,61613,0
2005-05-25,8.6163,8.6554,7.8437,8.5185,38917,0
2005-05-26,8.3816,8.851,8.1077,8.6456,22251,0
2005-05-27,8.4207,8.8901,8.4207,8.8119,9884,0
2005-05-31,8.2055,8.6848,8.2055,8.5576,11033,0
2005-06-01,8.5967,8.8804,8.4011,8.6848,52840,0
2005-06-02,8.7043,8.851,8.7043,8.851,25580,0
2005-06-03,8.7043,9.526,8.7043,9.0955,60619,0
2005-06-06,9.0857,9.428,9.0857,9.252,35296,0
2005-06-07,9.0857,9.3009,9.0857,9.252,10830,0
2005-06-08,9.0857,9.4183,9.0857,9.3205,16613,0
2005-06-09,9.4574,9.4574,9.3596,9.3987,9560,0
2005-06-10,9.4476,9.8,9.4476,9.516,6851,0
2005-06-13,9.516,9.682,9.1738,9.3791,20149,0
2005-06-14,9.0955,9.761,9.0857,9.4574,10327,0
2005-06-15,9.1346,9.643,9.0075,9.2813,21890,0
2005-06-16,9.3596,9.624,9.3596,9.624,2658,0
2005-06-17,9.4183,9.643,9.4183,9.604,4550,0
2005-06-20,9.555,9.555,9.3987,9.4183,9816,0
2005-06-21,9.076,9.536,8.8901,9.2911,45345,0
2005-06-22,9.1346,9.1346,9.0955,9.0955,5726,0
2005-06-23,8.939,9.1933,8.939,9.1542,21488,0
2005-06-24,9.1933,9.3205,8.9488,8.9488,11535,0
2005-06-27,8.851,9.1346,8.851,9.0075,12509,0
2005-06-28,9.1835,9.252,9.0857,9.1249,8257,0
2005-06-29,9.2618,9.2618,8.9684,9.1249,11554,0
2005-06-30,9.2716,9.2716,8.9684,9.2716,6192,0
2005-07-01,9.0857,9.4085,9.0857,9.1835,3885,0
2005-07-05,9.2324,9.34,9.0857,9.34,80625,0
2005-07-06,9.1542,9.585,9.1542,9.2716,5178,0
2005-07-07,9.0857,9.819,9.0857,9.663,9997,0
2005-07-08,9.839,9.839,9.751,9.839,7101,0
2005-07-11,9.4574,9.878,9.4574,9.878,32555,0
2005-07-12,9.849,9.878,9.682,9.682,4548,0
2005-07-13,9.3302,9.682,9.2813,9.2813,9002,0
2005-07-14,9.0466,9.3987,8.7434,9.2129,12577,0
2005-07-15,9.2716,9.2716,9.0857,9.0955,23762,0
2005-07-18,8.8999,9.516,8.8999,9.1249,24333,0
2005-07-19,9.3889,9.3889,9.0857,9.0857,11861,0
2005-07-20,9.3205,9.3205,8.8021,8.8901,33667,0
2005-07-21,8.8901,8.8901,8.6163,8.6456,18993,0
2005-07-22,8.6163,9.0368,8.6163,8.7826,7201,0
2005-07-25,8.7826,9.1151,8.7434,8.9293,16460,0
2005-07-26,8.9879,9.0075,8.9293,8.9586,16606,0
2005-07-27,9.076,9.1444,8.9684,9.0564,3891,0
2005-07-28,9.0564,9.4574,9.0564,9.4574,2428,0
2005-07-29,9.0955,9.252,9.0564,9.1542,3702,0
2005-08-01,9.0857,9.0857,8.8119,9.0466,9951,0
2005-08-02,8.8412,9.1835,8.6652,8.8999,5403,0
2005-08-03,8.9488,9.1542,8.8706,9.0173,12534,0
2005-08-04,9.0857,9.4574,9.0857,9.2618,159251,0
2005-08-05,9.2129,9.3107,8.9195,9.3107,8037,0
2005-08-08,9.3107,9.643,9.3009,9.585,16346,0
2005-08-09,9.653,9.888,8.4403,9.868,38932,0
2005-08-10,9.79,10.015,9.692,9.946,13367,0
2005-08-11,9.946,10.025,9.937,10.015,6645,0
2005-08-12,10.025,10.142,9.927,10.015,3067,0
2005-08-15,9.986,10.152,9.868,9.986,16737,0
2005-08-16,9.721,10.22,9.653,10.152,32271,0
2005-08-17,9.849,10.162,9.849,10.054,12797,0
2005-08-18,9.673,10.005,9.673,9.966,9786,0
2005-08-19,9.927,9.995,9.927,9.995,567,0
2005-08-22,10.142,10.152,9.663,9.937,38528,0
2005-08-23,9.565,10.025,9.4867,10.005,14345,0
2005-08-24,10.054,10.25,9.878,10.181,11412,0
2005-08-25,9.907,10.386,9.897,10.015,14131,0
2005-08-26,9.946,10.122,9.888,9.995,22052,0
2005-08-29,9.888,10.201,9.878,10.122,4947,0
2005-08-30,10.005,10.103,9.868,9.976,10804,0
2005-08-31,10.083,10.162,9.858,10.113,24471,0
2005-09-01,9.937,10.22,9.858,10.054,19096,0
2005-09-02,9.4085,10.054,9.4085,10.054,5898,0
2005-09-06,9.868,10.289,9.585,10.181,26794,0
2005-09-07,10.494,10.523,10.122,10.269,30580,0
2005-09-08,10.201,10.484,10.083,10.289,21619,0
2005-09-09,10.191,10.484,10.191,10.406,6453,0
2005-09-12,10.132,10.553,10.132,10.445,26421,0
2005-09-13,10.142,10.494,10.142,10.484,12679,0
2005-09-14,10.357,10.484,10.181,10.318,34697,0
2005-09-15,10.191,10.386,10.054,10.142,36889,0
2005-09-16,10.152,10.289,9.937,10.064,30103,0
2005-09-19,9.946,10.201,9.946,10.054,23389,0
2005-09-20,9.917,10.201,9.917,10.181,17847,0
2005-09-21,9.986,10.191,9.0955,10.132,36004,0
2005-09-22,10.093,10.191,9.956,10.191,19814,0
2005-09-23,9.937,10.201,9.937,10.191,14468,0
2005-09-26,10.093,10.103,10.064,10.103,2761,0
2005-09-27,10.093,10.093,9.956,10.034,14864,0
2005-09-28,9.819,10.025,9.819,9.986,12584,0
2005-09-29,9.897,10.025,9.897,10.015,7566,0
2005-09-30,10.025,10.132,10.025,10.132,13096,0
2005-10-03,9.976,10.132,9.976,10.074,9055,0
2005-10-04,9.849,10.044,9.849,10.015,16750,0
2005-10-05,9.858,10.025,9.858,10.005,5510,0
2005-10-06,9.849,10.064,9.849,10.064,7157,0
2005-10-07,9.986,10.064,9.986,10.044,5961,0
2005-10-10,9.849,10.054,9.849,10.054,11126,0
2005-10-11,9.956,10.054,9.917,9.966,4090,0
2005-10-12,10.054,10.054,9.907,10.044,22413,0
2005-10-13,9.937,10.113,9.858,9.946,7771,0
2005-10-14,9.946,9.976,9.858,9.976,6505,0
2005-10-17,9.956,10.083,9.946,9.986,8384,0
2005-10-18,9.858,9.976,9.858,9.976,5964,0
2005-10-19,9.956,9.956,9.956,9.956,1022,0
2005-10-20,9.849,9.917,9.849,9.849,5004,0
2005-10-21,9.849,10.005,9.849,9.956,5154,0
2005-10-24,9.995,9.995,9.995,9.995,204,0
2005-10-25,9.986,9.986,9.956,9.986,920,0
2005-10-26,9.849,9.956,9.849,9.956,6237,0
2005-10-27,9.839,9.888,9.721,9.741,12116,0
2005-10-28,9.585,9.917,9.0857,9.888,8605,0
2005-10-31,9.888,9.888,9.663,9.819,833,0
2005-11-01,9.819,10.005,9.819,9.917,3170,0
2005-11-02,9.741,9.897,9.614,9.897,3763,0
2005-11-03,9.594,9.858,9.585,9.819,5792,0
2005-11-04,9.751,9.868,9.516,9.858,8078,0
2005-11-07,10.015,10.025,9.78,10.015,9100,0
2005-11-08,9.897,10.103,9.897,9.986,24811,0
2005-11-09,10.025,10.054,9.966,10.005,3579,0
2005-11-10,9.986,9.986,9.614,9.633,10581,0
2005-11-11,9.633,9.731,9.4867,9.633,10941,0
2005-11-14,9.643,10.034,9.575,9.946,12296,0
2005-11-15,9.721,9.917,9.575,9.721,22392,0
2005-11-16,9.702,9.995,9.555,9.751,32063,0
2005-11-17,10.005,10.005,9.575,9.721,10732,0
2005-11-18,9.712,9.721,9.575,9.682,8047,0
2005-11-21,9.575,9.995,9.575,9.888,57748,0
2005-11-22,9.849,10.015,9.849,9.995,8198,0
2005-11-23,10.015,10.015,9.986,9.986,2254,0
2005-11-25,10.015,10.015,9.858,9.858,2658,0
2005-11-28,9.839,9.986,9.839,9.849,9295,0
2005-11-29,9.839,9.956,9.839,9.849,675,0
2005-11-30,9.839,10.005,9.839,10.005,7064,0
2005-12-01,10.005,10.005,9.575,9.829,10141,0
2005-12-02,9.78,10.015,9.78,10.015,5624,0
2005-12-05,9.917,9.946,9.614,9.663,11180,0
2005-12-06,9.585,9.585,9.575,9.575,4836,0
2005-12-07,9.585,9.761,9.575,9.594,3067,0
2005-12-08,9.585,9.643,9.585,9.643,204,0
2005-12-09,9.633,9.839,9.516,9.653,20760,0
2005-12-12,9.643,9.8,9.594,9.643,38867,0
2005-12-13,9.721,9.761,9.575,9.614,17587,0
2005-12-14,9.663,9.77,9.633,9.682,24131,0
2005-12-15,9.663,9.839,9.643,9.809,17713,0
2005-12-16,9.839,10.015,9.34,10.015,11196,0
2005-12-19,10.015,10.015,9.878,9.878,7171,0
2005-12-20,9.839,10.005,9.536,9.927,34129,0
2005-12-21,9.956,10.064,9.888,10.025,25202,0
2005-12-22,10.064,10.083,9.986,10.083,5419,0
2005-12-23,9.927,10.074,9.927,10.025,2091,0
2005-12-27,10.074,10.103,10.074,10.093,1738,0
2005-12-28,10.044,10.113,10.044,10.103,4194,0
2005-12-29,9.956,10.132,9.907,10.132,4299,0
2005-12-30,9.956,10.132,9.917,10.093,8643,0
2006-01-03,10.054,10.132,9.986,10.064,21290,0
2006-01-04,9.986,10.074,9.682,9.917,82629,0
2006-01-05,9.829,10.113,9.614,10.113,14798,0
2006-01-06,10.103,10.181,9.868,10.113,9967,0
2006-01-09,10.074,10.25,10.074,10.25,25127,0
2006-01-10,10.064,10.162,10.054,10.083,23582,0
2006-01-11,10.054,10.338,10.054,10.289,15048,0
2006-01-12,10.025,10.318,9.986,10.318,10014,0
2006-01-13,10.21,10.338,10.025,10.093,6175,0
2006-01-17,9.956,10.318,9.849,10.318,16614,0
2006-01-18,9.917,11.462,9.917,10.924,30848,0
2006-01-19,11.1,11.1,10.083,10.22,28793,0
2006-01-20,10.034,10.523,9.907,10.025,10412,0
2006-01-23,10.054,10.23,10.054,10.103,11145,0
2006-01-24,10.122,10.944,10.083,10.406,26767,0
2006-01-25,10.445,10.719,10.142,10.25,17952,0
2006-01-26,10.25,10.582,10.25,10.298,6608,0
2006-01-27,10.386,10.973,10.386,10.719,16410,0
2006-01-30,10.719,11.541,10.592,11.14,62386,0
2006-01-31,11.316,11.316,9.849,11.052,27049,0
2006-02-01,11.228,11.355,10.748,11.188,18346,0
2006-02-02,10.827,11.726,10.69,11.296,29616,0
2006-02-03,11.462,11.726,11.042,11.697,21183,0
2006-02-06,11.521,11.697,11.198,11.599,6851,0
2006-02-07,10.621,11.726,10.582,11.658,31359,0
2006-02-08,11.795,12.391,11.677,11.873,16427,0
2006-02-09,11.462,12.108,11.462,12.108,22564,0
2006-02-10,12.225,12.225,11.726,11.981,10060,0
2006-02-13,11.981,12.196,11.658,11.951,11095,0
2006-02-14,11.609,11.99,11.58,11.795,21243,0
2006-02-15,11.726,12.127,11.619,11.736,17341,0
2006-02-16,11.541,12.157,11.531,11.687,16138,0
2006-02-17,11.785,12.098,11.638,11.981,10903,0
2006-02-21,12.108,12.254,12.108,12.235,21284,0
2006-02-22,12.372,12.861,12.303,12.802,4044,0
2006-02-23,12.792,13.418,12.489,12.9,22878,0
2006-02-24,12.724,12.734,11.355,12.489,46511,0
2006-02-27,12.489,12.802,12.118,12.499,19582,0
2006-02-28,12.431,12.46,12.03,12.333,20289,0
2006-03-01,12.47,12.499,11.912,12.333,16788,0
2006-03-02,12.538,12.538,12.157,12.489,21182,0
2006-03-03,12.665,13.242,12.489,12.929,25283,0
2006-03-06,12.675,12.92,12.528,12.822,26841,0
2006-03-07,12.558,12.92,12.558,12.832,19264,0
2006-03-08,12.675,13.438,12.665,13.233,30517,0
2006-03-09,12.783,13.242,12.783,13.164,24183,0
2006-03-10,12.968,13.545,12.792,13.399,32346,0
2006-03-13,13.565,13.565,12.763,12.88,23255,0
2006-03-14,12.46,13.056,12.137,12.792,12983,0
2006-03-15,12.411,13.506,12.411,13.36,19406,0
2006-03-16,13.252,13.33,12.626,12.822,24808,0
2006-03-17,12.802,12.939,12.313,12.861,21578,0
2006-03-20,12.744,13.233,12.724,13.154,28268,0
2006-03-21,13.203,13.399,12.832,13.164,42769,0
2006-03-22,12.988,13.457,12.988,13.399,14154,0
2006-03-23,13.321,13.594,13.272,13.585,11959,0
2006-03-24,13.585,13.624,13.379,13.399,27751,0
2006-03-27,13.536,13.653,13.242,13.379,45999,0
2006-03-28,13.36,13.555,13.36,13.526,11309,0
2006-03-29,13.545,13.761,13.252,13.663,36683,0
2006-03-30,13.633,13.888,13.633,13.819,8166,0
2006-03-31,13.927,14.602,13.702,14.572,20217,0
2006-04-03,14.338,14.641,13.849,14.034,33537,0
2006-04-04,13.81,13.927,13.008,13.272,98266,0
2006-04-05,12.929,13.624,12.9,13.242,66082,0
2006-04-06,13.526,13.526,12.998,13.135,38174,0
2006-04-07,13.096,13.399,13.096,13.105,49333,0
2006-04-10,13.36,13.937,13.252,13.829,54485,0
2006-04-11,14.24,14.68,14.103,14.377,29716,0
2006-04-12,14.367,14.572,13.986,14.563,9335,0
2006-04-13,14.553,14.553,13.731,13.839,27954,0
2006-04-17,13.692,14.553,13.692,14.445,18887,0
2006-04-18,14.533,14.748,14.103,14.377,29117,0
2006-04-19,14.377,14.973,14.377,14.944,19327,0
2006-04-20,14.269,15.003,14.269,14.983,18869,0
2006-04-21,14.817,15.306,14.553,15.306,20260,0
2006-04-24,15.316,15.335,14.866,14.905,22500,0
2006-04-25,15.081,15.179,14.807,15.14,20423,0
2006-04-26,15.012,15.169,14.924,15.169,10726,0
2006-04-27,15.208,15.237,14.758,15.11,21439,0
2006-04-28,14.807,15.325,14.729,15.14,13539,0
2006-05-01,14.876,15.306,14.876,15.169,13630,0
2006-05-02,15.208,15.413,14.856,15.267,17862,0
2006-05-03,15.306,15.325,14.993,15.286,11231,0
2006-05-04,15.13,15.355,15.13,15.325,5930,0
2006-05-05,15.355,15.511,15.14,15.169,9976,0
2006-05-08,15.492,15.511,15.267,15.316,8680,0
2006-05-09,15.325,15.482,15.237,15.247,9120,0
2006-05-10,15.492,15.805,15.208,15.668,13297,0
2006-05-11,15.384,15.766,15.384,15.609,4601,0
2006-05-12,15.658,15.785,15.658,15.775,4294,0
2006-05-15,15.854,15.854,12.89,14.435,42851,0
2006-05-16,14.299,14.7,14.034,14.289,24166,0
2006-05-17,14.171,14.523,14.103,14.387,13922,0
2006-05-18,14.211,15.14,14.201,15.091,7316,0
2006-05-19,14.836,15.814,14.602,15.492,19745,0
2006-05-22,14.68,15.462,13.692,14.034,42193,0
2006-05-23,14.123,15.14,13.907,14.103,19368,0
2006-05-24,15.775,15.775,13.643,13.995,11071,0
2006-05-25,14.064,14.347,13.966,14.269,6626,0
2006-05-26,14.846,15.022,14.494,14.964,19462,0
2006-05-30,15.003,15.022,14.406,14.817,6956,0
2006-05-31,14.69,15.022,14.396,14.856,40252,0
2006-06-01,14.915,15.022,14.807,14.973,23166,0
2006-06-02,14.563,14.983,14.563,14.973,18565,0
2006-06-05,14.944,15.012,14.895,14.983,24511,0
2006-06-06,15.003,15.022,14.621,14.905,13357,0
2006-06-07,14.416,14.905,14.416,14.836,5466,0
2006-06-08,14.905,14.905,13.731,14.739,23998,0
2006-06-09,14.66,14.905,14.367,14.445,8078,0
2006-06-12,14.455,14.68,13.849,14.328,19869,0
2006-06-13,14.602,14.602,13.976,14.054,18869,0
2006-06-14,14.377,14.377,12.822,13.673,25718,0
2006-06-15,13.976,13.976,13.291,13.692,23204,0
2006-06-16,13.673,13.731,13.233,13.33,12780,0
2006-06-19,13.096,13.506,13.096,13.233,15211,0
2006-06-20,13.027,13.81,13.027,13.731,20397,0
2006-06-21,13.643,13.927,13.497,13.8,4469,0
2006-06-22,13.8,13.995,13.389,13.79,18828,0
2006-06-23,13.79,13.937,13.565,13.917,2987,0
2006-06-26,13.946,14.435,13.839,14.435,23677,0
2006-06-27,14.465,14.465,13.761,13.761,23086,0
2006-06-28,13.898,14.377,13.761,14.357,16075,0
2006-06-29,14.416,14.758,13.184,13.233,148583,0
2006-06-30,12.832,13.418,11.384,11.384,556760,0
2006-07-03,11.932,12.059,11.589,12.03,63872,0
2006-07-05,12.088,12.088,11.619,11.726,33043,0
2006-07-06,11.756,12.03,11.599,11.599,56403,0
2006-07-07,11.599,11.726,11.521,11.55,23727,0
2006-07-10,11.824,12.587,11.658,12.401,60643,0
2006-07-11,12.284,12.929,12.284,12.499,43996,0
2006-07-12,12.792,12.792,12.372,12.391,18911,0
2006-07-13,12.303,12.646,12.303,12.313,7870,0
2006-07-14,12.431,12.587,12.147,12.567,13562,0
2006-07-17,12.46,12.675,12.303,12.577,27412,0
2006-07-18,12.675,12.753,12.519,12.528,10971,0
2006-07-19,12.675,13.242,12.675,13.184,13494,0
2006-07-20,13.193,13.36,12.186,12.89,27225,0
2006-07-21,12.802,13.311,12.157,12.225,38761,0
2006-07-24,12.108,12.861,11.042,11.717,49205,0
2006-07-25,11.619,11.981,11.061,11.961,18170,0
2006-07-26,11.824,12.098,11.511,11.932,27638,0
2006-07-27,12.069,12.157,11.726,12.03,20710,0
2006-07-28,11.922,12.861,11.922,12.812,27298,0
2006-07-31,12.802,13.056,12.528,13.027,28645,0
2006-08-01,12.9,12.959,12.538,12.675,18887,0
2006-08-02,12.695,12.939,12.597,12.607,14460,0
2006-08-03,12.665,12.783,12.567,12.724,8237,0
2006-08-04,12.783,12.832,12.509,12.597,9406,0
2006-08-07,12.362,12.489,11.355,11.404,41505,0
2006-08-08,11.482,11.687,11.012,11.365,33728,0
2006-08-09,11.325,11.785,11.325,11.394,16844,0
2006-08-10,11.237,11.971,11.237,11.756,6350,0
2006-08-11,11.56,12.127,11.443,11.951,16960,0
2006-08-14,11.785,12.372,11.785,12.225,16191,0
2006-08-15,12.098,12.832,12.098,12.538,17310,0
2006-08-16,12.636,12.773,12.607,12.607,3761,0
2006-08-17,12.607,12.773,12.421,12.499,7469,0
2006-08-18,12.421,12.489,12.215,12.215,7727,0
2006-08-21,12.176,12.176,11.805,11.805,6855,0
2006-08-22,11.726,12.509,11.413,11.756,10520,0
2006-08-23,11.863,11.863,10.758,11.052,54078,0
2006-08-24,10.68,10.924,10.289,10.386,31728,0
2006-08-25,10.455,10.572,10.386,10.396,16496,0
2006-08-28,10.318,10.514,10.22,10.269,14519,0
2006-08-29,10.357,10.533,10.22,10.533,30738,0
2006-08-30,10.406,10.563,10.406,10.455,11660,0
2006-08-31,10.553,10.553,10.406,10.475,11747,0
2006-09-01,10.465,10.553,10.406,10.523,9754,0
2006-09-05,10.367,10.631,10.289,10.631,14227,0
2006-09-06,10.426,10.572,10.426,10.504,8567,0
2006-09-07,10.426,10.621,10.426,10.592,9840,0
2006-09-08,10.494,10.621,10.494,10.621,1125,0
2006-09-11,10.543,10.641,10.543,10.621,10668,0
2006-09-12,10.611,10.69,10.494,10.621,25334,0
2006-09-13,10.631,10.827,10.553,10.651,19058,0
2006-09-14,10.572,10.709,10.523,10.631,17569,0
2006-09-15,10.739,10.748,10.426,10.611,30073,0
2006-09-18,10.22,10.621,10.22,10.553,1775,0
2006-09-19,10.631,10.631,10.523,10.621,4126,0
2006-09-20,10.631,10.69,10.22,10.611,25228,0
2006-09-21,10.563,10.621,10.367,10.406,18605,0
2006-09-22,10.289,10.406,10.201,10.357,15614,0
2006-09-25,10.338,10.592,10.21,10.553,12048,0
2006-09-26,10.592,10.592,10.22,10.514,13307,0
2006-09-27,10.523,10.592,10.426,10.592,9030,0
2006-09-28,10.504,10.621,10.22,10.22,13841,0
2006-09-29,10.328,10.523,9.956,10.201,20473,0
2006-10-02,9.986,10.298,9.966,10.181,13009,0
2006-10-03,10.113,10.181,9.888,10.015,10439,0
2006-10-04,10.103,10.514,9.927,10.504,14514,0
2006-10-05,10.445,10.778,10.21,10.631,28587,0
2006-10-06,10.709,10.709,10.621,10.621,5746,0
2006-10-09,10.563,10.602,10.25,10.279,11403,0
2006-10-10,10.22,10.289,10.054,10.054,8112,0
2006-10-11,10.054,10.181,10.054,10.103,10344,0
2006-10-12,10.191,10.25,10.191,10.22,8594,0
2006-10-13,10.22,10.25,10.181,10.181,1554,0
2006-10-16,10.22,10.631,10.22,10.621,12085,0
2006-10-17,10.523,10.621,10.426,10.523,6553,0
2006-10-18,10.602,10.621,10.523,10.592,7253,0
2006-10-19,10.602,10.631,10.592,10.621,18853,0
2006-10-20,10.69,10.699,10.357,10.651,11570,0
2006-10-23,10.553,10.778,10.543,10.778,6095,0
2006-10-24,10.69,10.787,10.69,10.787,3374,0
2006-10-25,10.787,11.022,10.787,10.827,10785,0
2006-10-26,10.915,11.306,10.836,11.296,15810,0
2006-10-27,11.286,11.707,11.208,11.218,17733,0
2006-10-30,11.022,11.325,11.022,11.325,7085,0
2006-10-31,11.276,11.276,11.149,11.228,12622,0
2006-11-01,11.13,11.13,10.093,10.093,13491,0
2006-11-02,10.083,10.279,10.064,10.132,12447,0
2006-11-03,10.181,10.386,10.181,10.259,17082,0
2006-11-06,10.328,10.514,10.152,10.435,16965,0
2006-11-07,10.24,10.416,10.24,10.338,5080,0
2006-11-08,10.289,10.416,10.152,10.22,23372,0
2006-11-09,10.289,10.318,10.103,10.201,13711,0
2006-11-10,10.113,10.494,10.113,10.494,9536,0
2006-11-13,10.494,10.758,10.494,10.641,6030,0
2006-11-14,10.553,10.876,10.357,10.876,17837,0
2006-11-15,10.905,11.14,10.592,11.042,33374,0
2006-11-16,10.954,11.394,10.954,11.394,5131,0
2006-11-17,11.325,11.355,11.247,11.345,3922,0
2006-11-20,11.325,11.443,11.286,11.404,2313,0
2006-11-21,11.365,11.492,11.267,11.443,3058,0
2006-11-22,11.404,11.501,11.404,11.453,2718,0
2006-11-24,11.404,11.453,11.394,11.394,818,0
2006-11-27,11.316,11.316,10.954,11.071,18318,0
2006-11-28,11.061,11.726,10.944,11.726,25523,0
2006-11-29,11.795,11.922,11.717,11.902,5466,0
2006-11-30,11.971,12.822,11.13,12.607,20042,0
2006-12-01,12.528,12.528,11.501,12,43360,0
2006-12-04,12.069,12.069,11.775,11.99,21936,0
2006-12-05,12.01,12.362,11.922,12.215,12202,0
2006-12-06,12.039,12.362,11.961,11.99,27554,0
2006-12-07,12.059,12.235,11.756,12.069,21161,0
2006-12-08,12.02,12.137,11.756,12.02,16004,0
2006-12-11,12.03,12.362,11.902,12.303,27839,0
2006-12-12,12.372,12.558,12,12.558,23234,0
2006-12-13,12.558,12.773,12.45,12.626,13890,0
2006-12-14,12.577,12.929,12.421,12.714,19283,0
2006-12-15,12.724,12.822,12.499,12.509,16337,0
2006-12-18,12.558,12.792,11.922,12.431,31469,0
2006-12-19,12.558,13.027,12.499,12.558,14887,0
2006-12-20,12.929,13.047,12.665,12.822,17628,0
2006-12-21,12.528,12.998,11.99,12.538,17883,0
2006-12-22,12.528,14.377,12.528,14.123,65203,0
2006-12-26,14.132,14.367,14.123,14.171,17390,0
2006-12-27,14.152,14.23,14.132,14.201,29593,0
2006-12-28,14.083,14.406,13.995,14.191,24623,0
2006-12-29,14.572,14.572,14.259,14.338,40405,0
2007-01-03,15.433,15.433,12.783,13.086,109756,0
2007-01-04,13.115,13.673,12.812,13.438,33398,0
2007-01-05,13.301,13.487,12.714,12.802,22329,0
2007-01-08,12.704,12.753,12,12.049,16233,0
2007-01-09,12.03,12.323,11.844,12.264,14908,0
2007-01-10,12.166,12.225,11.404,11.462,25244,0
2007-01-11,11.511,12.049,11.511,12.039,9877,0
2007-01-12,12,12.098,11.521,11.629,20426,0
2007-01-16,11.629,12.157,11.629,12.098,23642,0
2007-01-17,11.981,12.157,11.805,11.951,18314,0
2007-01-18,11.922,12.118,11.433,11.599,34978,0
2007-01-19,11.521,12.489,11.511,12.372,22178,0
2007-01-22,12.333,12.333,11.648,11.824,10924,0
2007-01-23,11.765,12.039,11.56,11.629,15847,0
2007-01-24,11.697,11.775,11.599,11.599,3083,0
2007-01-25,11.619,11.619,11.365,11.462,12615,0
2007-01-26,11.531,11.609,11.257,11.599,9516,0
2007-01-29,11.521,11.638,11.462,11.472,9162,0
2007-01-30,11.521,11.599,11.472,11.521,3877,0
2007-01-31,11.844,12.098,11.658,12.049,17543,0
2007-02-01,12.098,12.519,12.098,12.489,10396,0
2007-02-02,12.519,12.558,12.401,12.401,4325,0
2007-02-05,12.401,12.401,11.638,11.707,10275,0
2007-02-06,11.765,11.971,11.765,11.961,5362,0
2007-02-07,12.049,12.049,11.902,11.981,4325,0
2007-02-08,11.99,12.078,11.834,12.078,5337,0
2007-02-09,12.078,12.294,11.736,11.785,17753,0
2007-02-12,11.795,12.166,11.785,12.166,8575,0
2007-02-13,12.225,12.724,12.225,12.704,9213,0
2007-02-14,12.685,12.88,12.665,12.851,7037,0
2007-02-15,12.861,12.861,12.479,12.509,3787,0
2007-02-16,12.509,12.509,11.99,12.127,6600,0
2007-02-20,12.118,12.118,11.912,11.951,4826,0
2007-02-21,11.834,11.922,11.629,11.677,7865,0
2007-02-22,11.629,11.746,11.394,11.599,13901,0
2007-02-23,11.531,11.58,11.169,11.179,16636,0
2007-02-26,11.218,11.218,11.042,11.071,27070,0
2007-02-27,10.964,10.983,10.563,10.582,36545,0
2007-02-28,10.553,10.631,10.191,10.338,29906,0
2007-03-01,10.24,10.328,9.3205,9.3205,63235,0
2007-03-02,9.3205,9.594,9.3205,9.3791,15289,0
2007-03-05,9.252,9.3694,8.7141,8.939,12397,0
2007-03-06,8.9977,9.594,8.9488,9.594,9470,0
2007-03-07,9.594,10.152,9.585,10.093,11378,0
2007-03-08,10.171,10.523,9.917,9.966,13564,0
2007-03-09,10.093,10.523,9.907,10.514,21284,0
2007-03-12,10.416,10.553,10.416,10.484,9728,0
2007-03-13,10.377,10.445,9.809,9.897,16409,0
2007-03-14,9.897,9.907,9.594,9.849,8655,0
2007-03-15,9.888,9.986,9.849,9.976,6694,0
2007-03-16,9.956,9.986,9.673,9.721,34541,0
2007-03-19,9.8,9.839,9.4574,9.545,9108,0
2007-03-20,9.516,9.526,9.3498,9.526,3793,0
2007-03-21,9.526,10.113,9.428,10.113,4063,0
2007-03-22,10.191,10.367,10.025,10.367,9023,0
2007-03-23,10.416,10.543,10.416,10.494,5175,0
2007-03-26,10.465,10.553,10.357,10.445,20682,0
2007-03-27,10.396,10.475,10.308,10.396,9410,0
2007-03-28,10.289,10.289,9.907,9.946,40175,0
2007-03-29,10.034,10.083,9.761,9.8,10524,0
2007-03-30,9.819,9.829,9.545,9.829,50953,0
2007-04-02,9.839,9.878,9.712,9.858,34387,0
2007-04-03,9.751,9.966,9.545,9.643,10229,0
2007-04-04,9.594,9.594,8.1762,8.2349,31613,0
2007-04-05,8.2349,8.2349,7.5111,7.9806,41925,0
2007-04-09,7.9708,9.1738,7.9708,9.1542,64493,0
2007-04-10,9.1542,9.4965,9.1542,9.4378,16653,0
2007-04-11,9.4574,10.523,9.4574,10.465,37783,0
2007-04-12,10.504,10.797,10.426,10.699,15134,0
2007-04-13,10.699,10.797,10.533,10.797,8048,0
2007-04-16,10.856,11.198,10.856,11.12,11445,0
2007-04-17,11.11,11.11,10.592,10.631,9657,0
2007-04-18,10.621,10.621,10.083,10.132,9684,0
2007-04-19,10.122,10.122,9.624,9.77,12864,0
2007-04-20,9.927,9.927,9.77,9.878,9051,0
2007-04-23,9.839,9.839,9.594,9.633,6714,0
2007-04-24,9.594,9.624,9.4378,9.604,4457,0
2007-04-25,9.692,10.103,9.506,9.575,11503,0
2007-04-26,9.516,9.986,9.506,9.976,21919,0
2007-04-27,9.858,10.162,9.682,9.809,15609,0
2007-04-30,9.868,9.868,9.027,9.0466,16648,0
2007-05-01,8.9977,8.9977,8.675,8.675,12494,0
2007-05-02,8.675,9.0368,8.675,8.8804,5303,0
2007-05-03,8.9684,9.0955,8.8999,9.027,5287,0
2007-05-04,9.0564,9.1738,8.9488,8.9782,11728,0
2007-05-07,8.9488,9.0857,8.9488,8.9782,3688,0
2007-05-08,8.9097,9.2716,8.7923,9.0955,19023,0
2007-05-09,9.0368,9.1444,8.939,9.1151,9148,0
2007-05-10,9.027,9.076,8.2153,8.4598,33255,0
2007-05-11,8.5478,8.5674,8.4598,8.5283,33640,0
2007-05-14,8.4989,8.5283,8.3229,8.3229,7483,0
2007-05-15,8.2251,8.2642,7.5307,7.6676,14647,0
2007-05-16,7.7361,7.9512,7.6676,7.9415,29210,0
2007-05-17,7.8632,7.9708,7.7654,7.9023,17108,0
2007-05-18,7.8534,7.9121,7.8241,7.8534,16005,0
2007-05-21,7.8339,7.9023,7.7067,7.7654,3349,0
2007-05-22,7.7165,8.1468,7.7165,8.0882,15849,0
2007-05-23,8.1468,8.9293,8.1468,8.7141,8622,0
2007-05-24,8.6359,8.6359,7.5992,7.7361,15294,0
2007-05-25,7.8143,8.0197,7.8143,7.8926,7040,0
2007-05-29,7.961,8.0393,7.9121,8.0001,10494,0
2007-05-30,8.0197,8.2055,7.9806,8.1077,7057,0
2007-05-31,7.961,8.7141,7.9317,8.4207,17601,0
2007-06-01,8.5283,8.6652,8.4794,8.5576,8367,0
2007-06-04,8.6163,8.7826,8.587,8.6163,8594,0
2007-06-05,8.5478,8.7141,8.5478,8.6456,9432,0
2007-06-06,8.6359,8.9293,8.5283,8.5674,8130,0
2007-06-07,8.587,8.587,8.4305,8.4598,10990,0
2007-06-08,8.4989,9.2324,8.4989,9.2031,9719,0
2007-06-11,9.1933,9.2911,9.0075,9.027,6097,0
2007-06-12,8.9488,9.555,8.9488,9.1835,11206,0
2007-06-13,9.2227,10.386,9.2227,10.338,16952,0
2007-06-14,10.289,10.465,10.25,10.308,21948,0
2007-06-15,10.465,11.276,10.377,11.032,43756,0
2007-06-18,11.179,11.443,11.11,11.228,16873,0
2007-06-19,11.11,11.13,11.003,11.12,6531,0
2007-06-20,11.12,11.423,11.081,11.404,16640,0
2007-06-21,11.296,11.971,11.296,11.912,15917,0
2007-06-22,12.206,13.017,12.206,12.47,680591,0
2007-06-25,12.636,12.636,11.355,11.384,38669,0
2007-06-26,11.091,11.247,10.367,10.905,36540,0
2007-06-27,10.748,10.748,10.416,10.494,14534,0
2007-06-28,10.611,10.768,9.986,10.719,13658,0
2007-06-29,10.631,10.699,10.514,10.621,7210,0
2007-07-02,10.435,10.611,10.289,10.308,13149,0
2007-07-03,10.142,10.298,10.122,10.298,13856,0
2007-07-05,10.132,10.465,10.132,10.318,25255,0
2007-07-06,10.347,10.484,10.083,10.328,13871,0
2007-07-09,10.152,10.318,10.132,10.318,13405,0
2007-07-10,10.132,10.132,9.751,9.819,7464,0
2007-07-11,9.77,9.819,9.751,9.79,9894,0
2007-07-12,9.761,9.8,9.702,9.731,12704,0
2007-07-13,9.741,10.475,9.741,10.465,28481,0
2007-07-16,10.739,10.856,10.113,10.621,29183,0
2007-07-17,10.924,10.954,10.318,10.357,21630,0
2007-07-18,10.377,10.553,10.083,10.269,10961,0
2007-07-19,10.122,10.23,10.025,10.064,11643,0
2007-07-20,10.025,10.21,9.868,10.162,2056,0
2007-07-23,10.103,10.328,10.034,10.21,5824,0
2007-07-24,10.21,10.23,10.201,10.23,920,0
2007-07-25,10.21,10.289,10.201,10.289,2727,0
2007-07-26,10.093,10.416,10.093,10.416,8078,0
2007-07-27,10.465,10.983,10.416,10.827,7566,0
2007-07-30,10.328,11.316,10.328,10.69,10247,0
2007-07-31,10.602,10.602,10.24,10.406,13542,0
2007-08-01,10.201,10.846,10.201,10.279,6953,0
2007-08-02,10.651,11.052,10.367,10.367,5523,0
2007-08-03,10.905,10.905,10.406,10.455,4670,0
2007-08-06,10.465,10.905,10.396,10.416,3067,0
2007-08-07,10.416,10.758,9.79,9.809,16324,0
2007-08-08,10.054,10.651,9.643,10.162,26160,0
2007-08-09,9.937,9.937,8.851,9.1933,13924,0
2007-08-10,9.516,9.594,8.8706,9.3889,19022,0
2007-08-13,10.034,10.064,9.506,9.506,3994,0
2007-08-14,9.594,9.809,8.4598,8.5381,18405,0
2007-08-15,8.7434,9.1444,8.5478,8.9195,10400,0
2007-08-16,9.1053,9.1444,8.45,8.45,5364,0
2007-08-17,8.939,9.3498,8.5576,9.1444,13991,0
2007-08-20,9.594,9.849,9.1835,9.252,3067,0
2007-08-21,9.594,9.751,8.939,8.939,18435,0
2007-08-22,9.027,9.0466,8.8315,8.9488,6459,0
2007-08-23,8.7239,9.027,8.2935,9.0173,10961,0
2007-08-24,8.9684,9.594,8.9684,9.4769,7055,0
2007-08-27,9.2422,10.015,9.2422,9.614,19144,0
2007-08-28,9.604,9.721,9.1933,9.692,6353,0
2007-08-29,9.653,9.721,9.536,9.721,10422,0
2007-08-30,8.9488,9.653,8.9488,9.2422,7771,0
2007-09-04,9.2324,9.2324,9.1542,9.164,1022,0
2007-09-05,9.2031,9.428,8.7141,9.0075,8996,0
2007-09-06,8.9977,9.2422,8.9879,9.1738,7208,0
2007-09-07,8.9195,9.0466,8.9195,9.0368,1431,0
2007-09-10,8.8804,8.9977,8.8217,8.939,9033,0
2007-09-11,8.939,9.1933,8.8315,9.1053,19223,0
2007-09-12,9.0466,9.0466,8.8999,9.0368,4703,0
2007-09-13,8.851,9.0466,8.7239,8.8315,9509,0
2007-09-14,8.8706,8.9977,8.851,8.9782,2556,0
2007-09-17,8.9782,8.9782,8.8999,8.8999,2352,0
2007-09-18,9.0173,9.0173,8.9097,8.9097,1329,0
2007-09-19,8.939,8.939,8.8901,8.8901,8384,0
2007-09-20,8.8999,9.0075,8.8901,8.9977,2579,0
2007-09-21,8.9977,9.076,8.9977,9.076,4660,0
2007-09-24,9.027,9.1542,9.027,9.1444,16245,0
2007-09-25,9.1444,9.1444,9.1444,9.1444,889,0
2007-09-26,9.1542,9.1542,9.1542,9.1542,3374,0
2007-09-27,9.1542,9.1542,9.1249,9.1542,6085,0
2007-09-28,9.2324,9.2324,9.2129,9.2227,1994,0
2007-10-01,9.1542,9.3107,9.1542,9.3107,5879,0
2007-10-02,9.252,9.4867,9.1933,9.4378,6297,0
2007-10-03,9.4378,9.4378,9.4378,9.4378,204,0
2007-10-04,9.4867,10.142,9.4085,9.663,15697,0
2007-10-05,9.633,9.712,9.604,9.624,3374,0
2007-10-08,9.643,9.702,9.643,9.682,1877,0
2007-10-09,10.142,10.142,9.3498,9.3498,9485,0
2007-10-10,9.506,9.819,9.506,9.594,6371,0
2007-10-11,9.3791,9.545,9.3694,9.506,5937,0
2007-10-12,9.79,9.79,9.585,9.692,3170,0
2007-10-15,9.937,9.937,9.585,9.594,7035,0
2007-10-16,9.3987,10.465,9.3987,9.516,24889,0
2007-10-17,9.77,9.809,9.585,9.692,7382,0
2007-10-18,10.034,10.259,9.428,9.604,4772,0
2007-10-19,9.516,9.516,9.3694,9.4085,5679,0
2007-10-22,9.3694,9.4085,9.3694,9.3987,17893,0
2007-10-23,9.4183,9.4574,9.2813,9.2813,3471,0
2007-10-24,9.1933,9.2716,8.939,9.0857,8483,0
2007-10-25,9.2813,9.2911,8.7532,9.1053,5509,0
2007-10-26,9.0564,9.4672,9.027,9.0662,9214,0
2007-10-29,8.9488,9.1542,8.7141,8.8804,11046,0
2007-10-30,8.8804,9.1835,8.8804,8.8804,8285,0
2007-10-31,9.3498,9.4867,9.1053,9.164,13202,0
2007-11-01,9.1542,9.3302,8.8315,8.8315,6053,0
2007-11-02,8.7728,8.8608,8.763,8.763,4008,0
2007-11-05,8.763,8.8706,8.763,8.7728,5919,0
2007-11-06,9.076,9.1249,8.8706,8.9293,7984,0
2007-11-07,9.1249,9.3694,8.9293,9.1249,6334,0
2007-11-09,8.9195,9.1542,8.9195,9.1346,1343,0
2007-11-12,9.0466,9.0466,9.0368,9.0466,307,0
2007-11-13,8.9782,9.1933,8.675,8.8706,20162,0
2007-11-14,8.9782,9.0173,8.8706,8.9097,21114,0
2007-11-15,8.8999,8.9782,8.8999,8.9782,409,0
2007-11-16,8.939,8.9488,8.939,8.9488,2147,0
2007-11-19,8.7141,8.7337,8.6456,8.6456,4194,0
2007-11-20,8.5674,8.7728,8.5674,8.7239,892,0
2007-11-21,8.7532,8.8608,8.5478,8.5967,6986,0
2007-11-26,8.6359,8.6652,8.587,8.587,1391,0
2007-11-27,8.5478,8.5478,7.9415,8.0979,7464,0
2007-11-28,8.0001,8.4892,8.0001,8.362,5112,0
2007-11-29,8.3816,8.8901,8.2349,8.7043,19539,0
2007-11-30,8.6554,8.6652,8.5478,8.587,21644,0
2007-12-03,8.4989,8.6945,8.2251,8.5478,7829,0
2007-12-04,8.5478,8.7141,8.1957,8.587,2893,0
2007-12-05,8.5087,8.6065,7.785,8.0686,26829,0
2007-12-06,8.1957,8.675,8.1957,8.2935,15644,0
2007-12-07,8.4109,8.4892,8.3816,8.3816,6529,0
2007-12-10,8.2544,8.7043,8.1566,8.5185,26869,0
2007-12-11,8.7826,8.7826,8.5283,8.5381,26263,0
2007-12-12,8.5478,8.6652,8.5283,8.5283,19223,0
2007-12-13,8.6554,8.7532,8.4207,8.4207,3207,0
2007-12-14,8.3229,8.4696,8.0686,8.1957,14621,0
2007-12-17,8.1077,8.4696,7.873,8.049,12000,0
2007-12-18,7.9806,8.0588,7.3644,7.56,15528,0
2007-12-19,7.4133,7.6872,7.1982,7.1982,8280,0
2007-12-20,7.4231,8.5772,7.4133,7.4622,48042,0
2007-12-21,7.6481,8.1371,7.0221,8.0197,24069,0
2007-12-24,7.8437,7.8437,7.5503,7.5698,6442,0
2007-12-26,7.6676,9.3205,7.6676,8.4207,7533,0
2007-12-27,8.3718,8.5478,7.9317,8.4989,9243,0
2007-12-28,7.8828,9.1542,7.8437,9.0173,15523,0
2007-12-31,8.7141,9.1542,8.5674,8.587,13596,0
2008-01-02,9.0564,9.0564,8.6945,8.7141,15549,0
2008-01-03,8.587,8.7043,8.4109,8.6945,3858,0
2008-01-04,8.186,8.7141,8.186,8.5576,12937,0
2008-01-07,8.7141,8.7141,7.9904,8.0686,9115,0
2008-01-08,8.0882,8.7043,7.9806,8.4892,15278,0
2008-01-09,8.362,8.3913,8.0197,8.0393,3021,0
2008-01-10,7.8241,8.0979,7.8241,8.0099,5010,0
2008-01-11,8.2446,8.3229,7.5307,7.6089,16288,0
2008-01-14,7.4231,7.9708,7.4231,7.9023,29652,0
2008-01-15,8.3229,8.3522,7.3938,7.4133,56810,0
2008-01-16,7.4427,7.5796,7.4133,7.4133,28909,0
2008-01-17,7.6578,7.6578,7.0906,7.3253,11390,0
2008-01-18,7.1591,7.3058,7.1199,7.296,10830,0
2008-01-22,6.7287,7.4525,6.6407,7.2764,16765,0
2008-01-23,7.1982,7.2764,6.9732,7.2764,14391,0
2008-01-24,7.3449,7.4133,7.3449,7.3449,3374,0
2008-01-25,7.2862,7.4329,6.895,6.895,6815,0
2008-01-28,7.1297,7.1493,6.9243,6.9439,15703,0
2008-01-29,7.1786,7.1786,6.9537,7.0221,6766,0
2008-01-30,7.1493,7.1493,6.9243,7.0221,9305,0
2008-01-31,7.071,7.1688,6.9146,6.9146,9967,0
2008-02-01,7.0906,7.2177,6.9732,7.0515,5040,0
2008-02-04,6.9732,7.1493,6.9732,7.0906,6339,0
2008-02-05,6.983,7.3058,6.9732,7.296,6541,0
2008-02-06,7.2177,7.3253,7.1884,7.2862,19199,0
2008-02-07,7.2764,7.5307,7.2764,7.472,7464,0
2008-02-08,7.2862,7.7165,7.2862,7.6285,6451,0
2008-02-11,7.7556,7.7556,7.4133,7.4622,11794,0
2008-02-12,7.4622,7.5209,7.3742,7.4231,18629,0
2008-02-13,7.5796,7.7459,7.5796,7.6676,6033,0
2008-02-14,7.6285,7.7556,7.6285,7.6676,2648,0
2008-02-15,7.4427,7.6383,7.4427,7.4818,3272,0
2008-02-19,7.4525,7.4916,7.4133,7.4133,15187,0
2008-02-20,7.4133,7.6187,7.2373,7.4916,13603,0
2008-02-21,7.4916,7.7556,7.4818,7.697,3067,0
2008-02-22,7.8437,8.7728,7.5014,7.8437,87516,0
2008-02-25,8.2153,8.2153,7.5014,7.8534,31618,0
2008-02-26,7.9708,8.5381,7.8534,8.1175,29374,0
2008-02-27,8.1762,8.3816,8.1468,8.3033,20285,0
2008-02-28,8.2838,8.7337,8.2838,8.6652,38000,0
2008-02-29,9.2813,9.2813,8.7239,9.0564,32596,0
2008-03-03,8.8119,9.0662,8.5381,8.9977,33993,0
2008-03-04,8.9586,9.0564,8.7043,8.9097,12370,0
2008-03-05,8.2349,8.9684,8.2349,8.5283,11656,0
2008-03-06,8.4598,8.8901,8.4598,8.6456,10233,0
2008-03-07,8.587,8.6261,8.5381,8.587,4493,0
2008-03-10,8.4011,8.6848,8.4011,8.6359,6214,0
2008-03-11,8.7239,8.9684,8.5772,8.9684,24949,0
2008-03-12,8.587,9.3889,8.587,9.3694,14023,0
2008-03-13,8.9195,9.1542,8.9195,9.0173,6351,0
2008-03-14,8.939,9.3987,8.939,9.2716,9093,0
2008-03-17,9.0173,9.2324,8.049,8.3327,13094,0
2008-03-18,8.2838,9.428,8.2838,9.0857,21217,0
2008-03-19,8.8901,9.585,8.587,9.3694,7818,0
2008-03-20,9.1933,9.2031,8.2544,8.7728,21003,0
2008-03-24,8.9782,9.673,8.8608,9.673,20901,0
2008-03-25,9.4867,10.338,8.9977,10.338,19457,0
2008-03-26,10.132,11.13,10.132,10.954,8084,0
2008-03-27,10.435,11.13,10.416,11.091,6171,0
2008-03-28,10.944,11.071,10.68,11.071,8672,0
2008-03-31,10.905,10.954,10.66,10.827,8435,0
2008-04-01,11.003,11.316,10.768,11.316,4673,0
2008-04-02,11.296,11.296,10.445,10.905,10850,0
2008-04-03,10.876,11.11,10.572,11.081,10724,0
2008-04-04,11.1,11.629,10.426,10.739,41906,0
2008-04-07,10.396,10.739,10.279,10.318,10465,0
2008-04-08,10.318,10.318,9.897,10.162,2708,0
2008-04-09,10.181,10.181,9.1151,9.585,3959,0
2008-04-10,9.3987,9.594,8.9782,9.594,11144,0
2008-04-11,9.721,9.721,8.8901,9.1151,3988,0
2008-04-14,9.2813,9.2813,8.6848,9.1249,7799,0
2008-04-15,9.164,9.1835,8.9879,9.1151,2352,0
2008-04-16,9.2031,9.516,8.9684,9.2324,6689,0
2008-04-17,9.3205,9.79,8.9684,8.9684,9050,0
2008-04-18,9.0857,9.3009,9.0857,9.164,3222,0
2008-04-21,9.0173,9.0173,8.362,8.4305,9819,0
2008-04-22,8.45,8.9488,8.45,8.7434,971,0
2008-04-23,8.5087,8.7239,8.1664,8.7141,3457,0
2008-04-24,9.2618,9.4476,8.7923,9.0564,5007,0
2008-04-25,8.939,9.1444,8.939,9.1053,1230,0
2008-04-28,9.1933,9.4672,9.0857,9.2716,4717,0
2008-04-29,9.2813,9.78,9.2813,9.4476,9954,0
2008-04-30,9.3498,9.927,9.2716,9.516,5734,0
2008-05-01,8.7337,9.4769,8.7337,9.4183,2490,0
2008-05-02,9.506,9.751,9.506,9.692,2761,0
2008-05-05,9.888,9.937,9.819,9.858,13607,0
2008-05-06,9.937,9.937,9.506,9.809,10856,0
2008-05-07,9.682,9.888,9.516,9.888,7131,0
2008-05-08,9.3498,9.917,9.3498,9.888,11019,0
2008-05-09,9.888,9.937,9.731,9.79,7363,0
2008-05-12,8.8315,9.79,8.8315,9.34,4725,0
2008-05-13,9.4378,9.79,9.4378,9.741,3170,0
2008-05-14,9.673,9.79,9.673,9.751,3214,0
2008-05-15,9.3987,9.79,9.3987,9.79,7133,0
2008-05-16,9.78,9.79,9.3987,9.751,11192,0
2008-05-19,9.751,9.79,9.692,9.78,4915,0
2008-05-20,9.516,9.77,9.3498,9.77,8447,0
2008-05-21,9.79,9.79,9.643,9.77,3988,0
2008-05-22,9.79,9.79,8.9195,9.682,4014,0
2008-05-23,9.761,9.79,9.614,9.624,6693,0
2008-05-27,9.682,9.692,8.9977,9.624,2756,0
2008-05-28,9.545,9.79,9.4574,9.79,6830,0
2008-05-29,9.653,9.653,9.4476,9.4476,4908,0
2008-05-30,9.4476,9.682,9.4476,9.624,7699,0
2008-06-02,9.4476,9.712,9.4476,9.712,2761,0
2008-06-03,9.77,9.77,9.4574,9.604,9026,0
2008-06-04,9.663,9.78,9.663,9.663,17478,0
2008-06-05,9.4476,9.702,9.4476,9.692,8896,0
2008-06-06,9.633,9.692,8.7923,9.4476,16973,0
2008-06-09,9.624,9.682,9.4769,9.682,6829,0
2008-06-10,9.4476,9.692,9.4476,9.4476,5063,0
2008-06-11,9.663,9.692,9.4769,9.682,1820,0
2008-06-12,9.643,9.682,9.585,9.585,5579,0
2008-06-13,9.3889,9.673,9.3889,9.673,1534,0
2008-06-16,9.673,9.682,9.3987,9.516,4749,0
2008-06-17,9.633,9.682,9.4867,9.682,5521,0
2008-06-18,9.673,9.692,9.3791,9.673,1840,0
2008-06-19,9.673,9.78,9.3791,9.682,16359,0
2008-06-20,9.682,9.721,9.4085,9.4965,6442,0
2008-06-23,9.633,9.673,9.3791,9.4965,3754,0
2008-06-24,9.643,9.643,8.9782,9.1835,9009,0
2008-06-25,9.3889,9.624,8.8999,8.8999,7566,0
2008-06-26,8.7337,9.164,8.6848,9.1053,22388,0
2008-06-30,9.1053,9.2129,9.076,9.2129,4262,0
2008-07-01,9.428,9.624,8.6945,9.1933,8088,0
2008-07-02,8.8119,9.3987,8.4794,8.4794,6646,0
2008-07-03,8.4305,8.4794,7.4916,7.4916,10535,0
2008-07-07,8.0882,8.1468,6.9439,7.2666,8417,0
2008-07-08,7.4622,7.7263,7.2666,7.6089,5941,0
2008-07-09,7.6774,8.1664,7.4231,7.6578,2317,0
2008-07-10,7.7654,8.0197,7.7165,7.7556,2352,0
2008-07-11,7.9219,8.4207,7.472,7.9512,7498,0
2008-07-14,7.9512,8.0784,7.9512,7.9512,764,0
2008-07-15,7.7752,8.0001,7.3058,7.9512,8722,0
2008-07-16,7.873,7.873,7.873,7.873,1518,0
2008-07-17,7.9708,8.0882,7.961,7.9708,5971,0
2008-07-18,8.0001,8.274,7.961,8.2349,3473,0
2008-07-21,8.3718,8.4109,7.9023,8.3033,4544,0
2008-07-22,8.2251,8.7043,8.0099,8.7043,4787,0
2008-07-23,8.1566,8.851,8.1566,8.6848,1227,0
2008-07-25,8.8999,9.692,8.8999,9.692,920,0
2008-07-28,9.643,9.643,9.1542,9.4378,5398,0
2008-07-29,9.682,9.682,9.3987,9.4476,2658,0
2008-07-30,9.643,9.712,9.614,9.712,3367,0
2008-07-31,9.692,9.692,9.4183,9.624,1125,0
2008-08-01,9.3791,9.692,9.3791,9.692,5189,0
2008-08-04,9.692,9.731,9.4965,9.575,6748,0
2008-08-05,9.673,9.741,9.673,9.741,9193,0
2008-08-06,9.4574,9.741,9.1151,9.741,7551,0
2008-08-07,9.4965,9.4965,8.0882,8.6652,6457,0
2008-08-08,8.8315,9.673,8.0979,9.252,10016,0
2008-08-11,9.1933,9.624,9.1933,9.614,6912,0
2008-08-12,9.692,9.751,9.4378,9.604,21013,0
2008-08-13,8.9195,9.692,8.9195,9.3498,2658,0
2008-08-14,9.1053,9.2911,8.7532,9.2911,11551,0
2008-08-15,9.4476,9.594,9.1346,9.2324,8943,0
2008-08-18,9.4183,9.4965,9.3498,9.3987,5624,0
2008-08-19,9.2422,9.4378,9.2422,9.3205,1022,0
2008-08-20,9.3694,9.428,9.252,9.3596,2965,0
2008-08-21,9.4574,9.516,8.8999,8.8999,5419,0
2008-08-22,9.0955,9.1738,8.7239,8.8608,1125,0
2008-08-25,8.7826,8.939,8.6163,8.6163,6088,0
2008-08-26,9.0564,9.0564,8.5478,8.6163,716,0
2008-08-27,8.1566,8.2055,8.1566,8.2055,460,0
2008-08-28,8.2838,8.2838,8.2838,8.2838,102,0
2008-08-29,8.3229,8.3229,8.3131,8.3131,1599,0
2008-09-02,8.9293,8.9782,8.5967,8.6554,2454,0
2008-09-03,9.0075,9.0075,8.6652,8.6652,307,0
2008-09-04,8.2838,8.5478,8.2838,8.5478,1022,0
2008-09-05,8.9782,10.592,8.8119,9.3498,22920,0
2008-09-08,9.663,9.897,9.3596,9.761,6849,0
2008-09-09,9.536,10.083,9.2129,9.4183,29157,0
2008-09-10,9.3889,9.3889,9.3889,9.3889,102,0
2008-09-11,9.3889,9.3889,9.3889,9.3889,307,0
2008-09-12,9.3987,9.3987,9.1933,9.1933,613,0
2008-09-15,9.1346,9.2716,8.675,8.7043,5200,0
2008-09-16,8.675,8.8804,8.2446,8.2544,2623,0
2008-09-17,8.0979,8.2349,7.8534,8.0295,7259,0
2008-09-18,7.873,8.3816,7.7556,8.0001,2249,0
2008-09-19,8.0099,8.186,8.0099,8.186,1511,0
2008-09-22,8.2838,8.2838,8.0295,8.186,1431,0
2008-09-23,8.4011,8.8119,8.1566,8.8119,1845,0
2008-09-24,8.4794,8.7141,8.3718,8.3718,1768,0
2008-09-25,8.7826,9.0368,8.7728,9.0368,712,0
2008-09-26,8.5283,8.6652,8.2349,8.6652,4202,0
2008-09-29,8.1273,8.1273,6.181,8.0099,9840,0
2008-09-30,7.7654,8.3327,7.7654,8.186,2563,0
2008-10-01,8.0099,8.5772,8.0099,8.5478,1459,0
2008-10-02,8.6945,8.6945,8.6945,8.6945,613,0
2008-10-03,9.1346,9.682,8.3425,9.682,4203,0
2008-10-06,9.3987,9.673,8.274,8.4207,9977,0
2008-10-07,8.45,8.7239,8.45,8.7141,3885,0
2008-10-08,9.0075,9.4672,8.4305,9.4672,7060,0
2008-10-09,9.0955,9.2618,7.7556,9.2618,4633,0
2008-10-10,8.4305,8.8119,7.7654,8.0001,5425,0
2008-10-13,8.0001,8.2349,7.7556,7.7556,3681,0
2008-10-14,7.7654,7.7654,4.5086,5.0857,18458,0
2008-10-15,5.7312,5.917,5.115,5.3008,20214,0
2008-10-16,4.8803,5.9072,4.8803,5.9072,921,0
2008-10-17,5.0857,5.8974,5.0857,5.34,9986,0
2008-10-20,6.1028,6.1028,5.1052,5.5747,11491,0
2008-10-21,5.5747,5.917,5.3791,5.917,6415,0
2008-10-22,5.3106,5.8974,4.8509,5.5942,4388,0
2008-10-24,4.8803,5.5747,4.8803,5.5747,1943,0
2008-10-27,5.3693,5.6236,5.3302,5.6236,9683,0
2008-10-28,5.5356,5.6627,5.3497,5.4084,2980,0
2008-10-29,5.6236,5.6236,5.3008,5.4867,11358,0
2008-10-30,5.34,5.6236,4.9781,5.0368,5010,0
2008-10-31,5.3302,5.3791,4.8509,4.8607,2195,0
2008-11-03,5.027,5.027,4.5184,4.6553,3384,0
2008-11-04,4.6064,4.6064,3.7458,4.0099,9825,0
2008-11-05,3.9707,3.9707,3.7458,3.7654,1710,0
2008-11-06,3.7654,3.961,3.736,3.961,537,0
2008-11-07,3.9805,4.2544,3.9805,4.2446,5123,0
2008-11-10,4.3619,4.5086,4.0588,4.5086,7971,0
2008-11-11,4.5086,4.5086,4.5086,4.5086,143,0
2008-11-12,4.0588,4.3424,3.6382,3.6382,12906,0
2008-11-13,3.648,3.648,3.071,3.1003,2469,0
2008-11-14,3.0514,3.0514,2.8558,2.8558,2658,0
2008-11-17,2.8754,2.8754,1.7995,2.0343,3924,0
2008-11-18,2.1614,2.1614,1.6333,1.6431,8988,0
2008-11-19,1.6333,1.6431,1.4083,1.4572,16155,0
2008-11-20,1.4083,1.4181,1.2127,1.2127,16518,0
2008-11-21,1.2127,1.5257,1.1443,1.5159,25194,0
2008-11-24,1.6822,1.692,1.2127,1.2127,5009,0
2008-11-25,1.4866,1.6431,1.3105,1.3105,946,0
2008-11-26,1.555,3.8729,1.555,1.9658,33879,0
2008-11-28,3.5795,3.8729,2.9047,3.6382,8280,0
2008-12-01,2.9634,3.8729,2.9047,3.4524,13792,0
2008-12-02,3.6773,3.736,3.4524,3.4817,1746,0
2008-12-03,3.3937,3.6284,3.1492,3.247,7458,0
2008-12-04,3.3937,3.423,3.0221,3.0514,4659,0
2008-12-05,2.9145,3.0025,2.8851,2.8851,6559,0
2008-12-08,2.7971,2.9047,2.4255,2.67,4678,0
2008-12-09,2.4353,2.8265,2.4255,2.4548,11546,0
2008-12-10,2.4353,3.8729,2.4353,3.3937,26599,0
2008-12-11,3.4915,3.8729,2.4744,2.7091,12233,0
2008-12-12,2.3277,3.0416,2.0441,2.0441,11511,0
2008-12-15,2.1908,3.3839,2.181,2.5624,14502,0
2008-12-16,2.6993,3.3937,2.67,3.159,24262,0
2008-12-17,3.3937,3.6382,3.3937,3.3937,13695,0
2008-12-18,3.3937,3.3937,2.357,2.357,30817,0
2008-12-19,2.4548,3.1492,2.4353,2.4353,15272,0
2008-12-22,2.5233,2.9047,2.4646,2.9047,8725,0
2008-12-23,2.9047,3.0025,2.5233,3.0025,11551,0
2008-12-24,3.0025,3.0025,2.5135,2.5135,204,0
2008-12-26,2.758,3.0025,2.5135,3.0025,5640,0
2008-12-29,2.7091,2.758,2.6798,2.6895,2288,0
2008-12-30,2.7091,2.7091,2.4255,2.67,2271,0
2008-12-31,2.4255,2.9047,2.4255,2.9047,1791,0
2009-01-02,2.9047,2.9047,2.6602,2.9047,5692,0
2009-01-05,2.9047,2.9047,2.67,2.67,1738,0
2009-01-06,2.5233,2.9047,2.5233,2.8558,7119,0
2009-01-07,2.6113,2.9047,2.6113,2.8558,1440,0
2009-01-08,2.7189,2.7776,2.7091,2.7776,3950,0
2009-01-09,2.7091,2.9047,2.7091,2.8656,6766,0
2009-01-12,2.9047,2.9047,2.7091,2.7189,4164,0
2009-01-13,2.7091,2.7091,2.5722,2.582,2155,0
2009-01-14,2.8949,2.9536,2.582,2.9536,41858,0
2009-01-15,2.9047,2.9047,2.582,2.6015,1392,0
2009-01-16,2.6211,2.6211,2.6211,2.6211,435,0
2009-01-20,2.5722,2.5722,2.4255,2.4255,2776,0
2009-01-21,2.4157,2.4255,2.4059,2.4059,1984,0
2009-01-22,2.357,2.357,2.3277,2.3277,1148,0
2009-01-26,2.2494,2.2494,2.2397,2.2397,204,0
2009-01-27,2.0343,2.0441,1.9365,1.9365,7002,0
2009-01-28,2.1027,2.1027,2.1027,2.1027,1534,0
2009-01-29,2.2299,2.2299,2.2299,2.2299,102,0
2009-01-30,2.2005,2.2299,2.2005,2.2299,2556,0
2009-02-02,2.2299,2.3766,2.2299,2.3766,307,0
2009-02-03,2.5331,2.7091,2.2299,2.2299,4090,0
2009-02-04,1.9952,2.4548,1.9365,2.4548,1607,0
2009-02-06,2.5233,2.6211,2.5233,2.6211,678,0
2009-02-10,2.1908,2.6406,2.1908,2.2005,1431,0
2009-02-13,2.2299,2.3472,1.9462,2.3472,4338,0
2009-02-17,1.9365,2.0636,1.9365,2.0636,1965,0
2009-02-18,1.9462,2.0832,1.467,2.0832,2648,0
2009-02-19,1.6528,1.6724,1.6039,1.6724,1840,0
2009-02-20,1.6235,1.6235,1.6039,1.6235,2549,0
2009-02-23,1.6039,1.6039,1.1932,1.1932,33135,0
2009-02-24,1.291,1.4083,1.2714,1.3594,122068,0
2009-02-25,1.6039,1.6235,1.2714,1.5061,10212,0
2009-02-26,1.6235,2.0147,1.3594,1.8973,8059,0
2009-03-02,1.4475,1.6528,1.4475,1.6528,7607,0
2009-03-03,1.3692,1.4866,1.3594,1.3594,10739,0
2009-03-04,1.5453,1.78,1.3692,1.5159,3272,0
2009-03-05,1.5746,1.5746,1.5746,1.5746,102,0
2009-03-06,1.5746,1.5746,1.3301,1.3301,4867,0
2009-03-09,1.3594,1.7017,1.3594,1.7017,5930,0
2009-03-10,1.4572,1.8387,1.3692,1.8387,18354,0
2009-03-11,1.8876,1.9365,1.78,1.7898,5777,0
2009-03-12,1.9169,1.9169,1.7898,1.7898,409,0
2009-03-16,2.2494,2.2494,1.78,1.7898,10132,0
2009-03-17,1.692,1.7017,1.692,1.7017,510,0
2009-03-18,1.692,1.9365,1.692,1.7409,4399,0
2009-03-19,1.9267,2.5233,1.9267,2.1419,38205,0
2009-03-20,2.2983,2.4255,1.7017,1.7017,19509,0
2009-03-23,1.7506,1.9267,1.7506,1.9267,1421,0
2009-03-24,1.9365,2.1321,1.7409,1.7409,3172,0
2009-03-25,1.7506,1.7506,1.7506,1.7506,394,0
2009-03-26,1.7506,1.7604,1.3986,1.6235,9882,0
2009-03-27,1.8093,1.9365,1.6822,1.9267,3842,0
2009-03-30,1.5648,1.5648,1.5648,1.5648,409,0
2009-03-31,1.8973,2.0049,1.7213,1.8387,18919,0
2009-04-01,1.5648,1.7898,1.5648,1.692,6018,0
2009-04-03,2.0147,2.3277,2.0147,2.2788,7832,0
2009-04-06,2.4255,2.4255,2.3375,2.4255,3534,0
2009-04-07,2.6113,2.6211,2.6113,2.6113,818,0
2009-04-09,2.4353,2.4353,2.3864,2.4059,1168,0
2009-04-13,2.5135,2.5135,2.269,2.3668,2715,0
2009-04-14,2.3668,2.67,1.9267,2.3375,10668,0
2009-04-15,2.2397,2.7189,2.0147,2.2886,12591,0
2009-04-16,2.2201,2.7091,2.2201,2.6015,3783,0
2009-04-17,2.5624,2.758,2.3277,2.3472,3767,0
2009-04-20,2.3277,2.5331,2.3277,2.5037,2990,0
2009-04-21,2.3277,2.8167,2.3277,2.4842,3849,0
2009-04-22,2.846,2.846,2.3277,2.7971,6033,0
2009-04-23,2.7873,2.8069,2.3375,2.6015,8185,0
2009-04-24,2.357,2.758,1.9658,2.5624,22098,0
2009-04-27,2.5233,2.67,2.2103,2.2103,11916,0
2009-04-28,2.3961,2.6993,2.3961,2.4255,4040,0
2009-04-30,2.4255,2.4939,2.269,2.269,616,0
2009-05-01,2.0734,2.1125,2.0734,2.1125,593,0
2009-05-04,1.956,2.4939,1.956,2.093,10327,0
2009-05-05,2.2005,2.4842,2.1908,2.2494,5463,0
2009-05-06,2.3864,2.6113,2.3864,2.5428,2996,0
2009-05-07,2.6309,2.7384,2.1908,2.3277,11988,0
2009-05-08,2.5624,2.6309,2.4548,2.4548,2352,0
2009-05-11,2.7091,2.7287,2.4255,2.4646,4681,0
2009-05-14,2.2592,2.2983,2.2299,2.2983,1211,0
2009-05-15,2.1419,2.1419,1.8093,1.8289,20065,0
2009-05-18,1.7017,2.2005,1.692,1.8484,12582,0
2009-05-19,2.0636,2.4646,1.9462,2.0734,8872,0
2009-05-20,2.2103,2.6113,2.2103,2.4157,8991,0
2009-05-21,2.4157,2.4157,2.0245,2.2788,4500,0
2009-05-22,2.0245,2.0538,1.9854,2.0538,613,0
2009-05-26,1.8876,2.2005,1.8387,1.9854,4814,0
2009-05-27,2.3668,2.3668,2.1027,2.1027,2355,0
2009-05-28,2.0245,2.2201,2.0147,2.1419,4598,0
2009-05-29,2.1125,2.3179,2.093,2.3179,7330,0
2009-06-01,2.3179,2.4353,2.3179,2.4255,5167,0
2009-06-02,2.3766,2.4353,2.1321,2.3766,9007,0
2009-06-03,2.3668,2.6113,2.3668,2.6113,6035,0
2009-06-04,2.5037,2.5331,2.269,2.5331,15227,0
2009-06-05,2.5917,3.7067,2.5917,3.6871,58182,0
2009-06-08,3.8045,4.3717,3.736,4.2837,130195,0
2009-06-09,4.2837,4.7629,3.8729,4.3815,14930,0
2009-06-10,4.3815,4.3815,3.9316,3.9903,7660,0
2009-06-11,3.8534,3.8534,3.2372,3.8045,11015,0
2009-06-12,3.4328,3.7849,3.4328,3.5893,3338,0
2009-06-15,3.0905,3.8143,3.0905,3.6871,6953,0
2009-06-16,3.1688,3.6382,3.1688,3.6382,3837,0
2009-06-17,3.4524,3.6871,3.4524,3.6773,8366,0
2009-06-18,3.8045,4.1077,3.5404,3.7458,10537,0
2009-06-19,3.8729,3.8729,3.6871,3.8729,2833,0
2009-06-22,3.6382,3.7067,3.4915,3.5502,3732,0
2009-06-23,3.5013,3.7751,3.4426,3.4915,3982,0
2009-06-24,3.5013,3.7849,3.4426,3.4426,1265,0
2009-06-25,3.5795,3.5893,3.071,3.071,16385,0
2009-06-26,3.3155,3.4817,2.5331,2.8656,36317,0
2009-06-29,2.8558,3.2959,2.8558,2.9536,21208,0
2009-06-30,3.1688,3.6382,2.6309,3.5795,20592,0
2009-07-01,3.6382,3.9707,3.6382,3.736,1578,0
2009-07-02,4.3522,4.5575,3.3741,3.6382,5836,0
2009-07-06,3.335,3.4817,3.335,3.4622,3176,0
2009-07-07,3.4817,3.6187,3.4817,3.5795,511,0
2009-07-08,3.4622,3.4817,3.3937,3.3937,1512,0
2009-07-09,3.3937,3.5893,3.3937,3.3937,8930,0
2009-07-10,3.3937,3.4133,2.934,2.9536,3885,0
2009-07-13,3.0905,3.6871,3.0905,3.3448,5112,0
2009-07-14,3.3741,3.8632,3.2959,3.8534,111865,0
2009-07-15,3.7849,3.9805,3.736,3.7556,60122,0
2009-07-16,4.0001,5.0563,4.0001,4.3326,69125,0
2009-07-17,4.1957,4.5086,3.8045,4.2446,6742,0
2009-07-20,4.2641,4.313,4.1663,4.2739,10092,0
2009-07-21,4.2837,4.2837,4.2837,4.2837,309,0
2009-07-22,4.8509,4.8509,4.3619,4.802,9896,0
2009-07-23,4.8509,4.8509,4.538,4.8314,2519,0
2009-07-24,4.8509,4.8509,4.8216,4.8412,1668,0
2009-07-27,4.4206,4.8509,4.4206,4.6749,6329,0
2009-07-28,4.8803,4.8803,4.6358,4.6553,4881,0
2009-07-29,4.6456,4.8901,4.6456,4.7629,7775,0
2009-07-30,4.7629,4.7629,4.7629,4.7629,0,0
2009-07-31,4.7629,4.7629,4.5869,4.7629,716,0
2009-08-03,4.8998,7.0319,4.8509,5.2813,5881,0
2009-08-04,4.8607,5.2226,4.8607,5.0563,516,0
2009-08-05,4.9585,5.829,4.4304,4.6358,69125,0
2009-08-06,4.7629,5.0759,4.7629,4.8998,2861,0
2009-08-07,4.9487,4.9487,4.6749,4.7336,690,0
2009-08-10,4.7336,4.7336,4.7336,4.7336,0,0
2009-08-11,4.7336,4.7336,4.7336,4.7336,0,0
2009-08-12,4.6651,5.1443,4.6651,5.1346,409,0
2009-08-13,5.1933,5.604,4.6651,4.9096,1176,0
2009-08-14,4.8803,4.9879,4.6749,4.9879,1534,0
2009-08-17,5.5453,5.5551,4.5184,4.538,3780,0
2009-08-18,4.4597,4.6358,4.4597,4.6358,818,0
2009-08-19,4.5086,4.6847,4.5086,4.6847,992,0
2009-08-20,4.3717,4.5575,4.3619,4.5575,511,0
2009-08-21,4.3619,4.3619,3.9316,3.9805,1697,0
2009-08-24,4.2739,4.2739,3.8729,4.2641,4090,0
2009-08-25,4.6847,4.7042,4.538,4.538,511,0
2009-08-26,4.3913,4.3913,4.3913,4.3913,102,0
2009-08-27,4.4011,5.3008,4.3913,4.9879,3541,0
2009-08-28,4.8509,5.1346,4.7629,5.1346,2745,0
2009-08-31,4.8607,4.8607,4.7531,4.7531,613,0
2009-09-01,4.7531,5.1052,4.7531,4.8901,1636,0
2009-09-02,4.6162,4.9194,4.4597,4.4597,1840,0
2009-09-03,4.6945,5.0857,4.6945,5.0172,2249,0
2009-09-04,4.9781,4.9781,4.939,4.9683,613,0
2009-09-09,4.7531,4.7531,4.4793,4.4793,307,0
2009-09-10,4.0294,4.1566,3.9512,4.1566,1196,0
2009-09-11,4.2348,4.2348,3.8925,3.8925,1598,0
2009-09-15,3.8729,4.137,3.8729,4.0783,2846,0
2009-09-16,4.3619,4.8607,4.1761,4.2641,2273,0
2009-09-17,4.2641,4.8412,4.2544,4.5771,3008,0
2009-09-18,4.1859,4.9096,3.9316,4.0294,18252,0
2009-09-21,4.8901,4.8901,4.1077,4.2446,9104,0
2009-09-22,4.3913,4.7923,4.2152,4.3619,8507,0
2009-09-24,4.6945,4.6945,4.6945,4.6945,1002,0
2009-09-25,4.6945,4.6945,4.0979,4.4402,2214,0
2009-09-28,4.0588,4.0588,4.0588,4.0588,252,0
2009-09-29,4.2152,4.3619,4.1859,4.3619,1120,0
2009-09-30,4.3033,4.3619,4.2348,4.3619,1227,0
2009-10-01,4.4793,4.4793,4.4793,4.4793,204,0
2009-10-02,4.4695,4.4989,4.3619,4.3619,7161,0
2009-10-05,4.4011,4.5086,4.3815,4.5086,1431,0
2009-10-06,4.6553,4.6553,4.4206,4.4206,1329,0
2009-10-07,4.4206,4.5184,4.4206,4.4793,3820,0
2009-10-08,4.4304,4.4793,4.4304,4.4793,716,0
2009-10-09,4.4793,4.6456,4.4793,4.4793,6629,0
2009-10-14,4.1663,4.5086,4.1663,4.5086,1740,0
2009-10-16,4.4793,4.4793,4.4793,4.4793,200,0
2009-10-19,4.4793,4.4793,4.4597,4.4597,4285,0
2009-10-20,4.4793,4.4793,4.4597,4.4597,818,0
2009-10-22,4.4793,4.4793,4.4793,4.4793,102,0
2009-10-23,4.4793,4.4793,4.4793,4.4793,102,0
2009-10-26,4.5086,4.5478,4.5086,4.5086,1227,0
2009-10-27,4.5086,4.5086,4.5086,4.5086,138,0
2009-10-28,4.5086,4.5086,4.1663,4.2837,5779,0
2009-10-29,4.5869,4.5869,4.1566,4.3619,3272,0
2009-10-30,4.2935,4.3619,4.2935,4.3619,1738,0
2009-11-02,4.2055,4.4989,4.2055,4.4989,3942,0
2009-11-03,4.3522,4.3717,4.3522,4.3717,1125,0
2009-11-09,4.5478,4.5478,4.1859,4.2641,2078,0
2009-11-10,4.3619,4.4108,4.3619,4.3619,1943,0
2009-11-11,4.4108,4.4108,4.4108,4.4108,130,0
2009-11-13,4.2055,4.4011,4.1957,4.3815,23223,0
2009-11-16,4.3522,4.3619,4.1859,4.2152,21904,0
2009-11-17,4.1957,4.1957,4.1663,4.1663,511,0
2009-11-18,4.1663,4.1761,3.9805,3.9805,12561,0
2009-11-20,4.0392,4.3033,4.0392,4.1174,3021,0
2009-11-23,4.1174,4.1174,4.1174,4.1174,2905,0
2009-11-25,4.1566,4.1957,4.1566,4.1957,204,0
2009-11-27,4.2935,4.3326,4.0588,4.0588,702,0
2009-11-30,4.0979,4.2641,4.0685,4.2641,1963,0
2009-12-01,4.2641,4.6945,4.137,4.6945,1969,0
2009-12-02,4.3619,4.6162,3.8729,4.5086,2863,0
2009-12-07,4.0099,4.4304,4.0099,4.3815,1775,0
2009-12-09,4.1174,4.3033,4.1174,4.3033,1636,0
2009-12-10,4.0979,4.2837,3.648,4.2837,10429,0
2009-12-11,4.0685,4.0783,4.0685,4.0685,1867,0
2009-12-14,4.0685,4.1174,3.8729,3.8729,3982,0
2009-12-15,4.0392,4.1272,4.0392,4.0685,971,0
2009-12-16,4.3522,4.3522,4.0685,4.0685,1074,0
2009-12-17,4.0685,4.3619,4.0685,4.3619,3681,0
2009-12-18,4.3619,5.0857,4.3619,5.0857,13573,0
2009-12-21,4.6358,4.9487,4.6358,4.6651,3318,0
2009-12-22,4.3619,4.5967,4.3033,4.5967,307,0
2009-12-23,4.8314,5.4867,4.5869,5.0172,11212,0
2009-12-24,4.8901,4.8901,4.6847,4.8509,6475,0
2009-12-28,4.8998,4.8998,4.4695,4.7825,765,0
2009-12-29,4.5771,4.8314,4.2641,4.4793,2694,0
2009-12-30,4.6162,4.6162,4.5869,4.5869,716,0
2009-12-31,4.3424,5.3204,4.3424,5.1346,9428,0
2010-01-04,5.2422,5.34,4.3913,4.8705,3812,0
2010-01-05,4.939,4.939,4.8509,4.8509,716,0
2010-01-06,4.7923,4.8509,4.4206,4.4206,2249,0
2010-01-07,4.5184,4.7727,4.0881,4.0881,12182,0
2010-01-08,4.1566,4.3522,4.1174,4.3522,14631,0
2010-01-11,4.4402,4.4793,4.4402,4.4793,204,0
2010-01-14,4.1174,4.3619,4.1174,4.3619,1022,0
2010-01-15,4.5086,4.7923,4.3424,4.3424,1125,0
2010-01-19,4.3619,4.6553,4.3326,4.4597,6658,0
2010-01-20,4.6553,4.6553,4.1272,4.1272,1668,0
2010-01-21,4.4206,4.4206,4.3913,4.3913,2454,0
2010-01-22,4.6553,4.6553,4.4597,4.5575,3476,0
2010-01-25,4.7434,4.7434,4.1859,4.2641,409,0
2010-01-26,4.1859,4.5086,3.9218,4.1859,11143,0
2010-01-27,4.2152,4.2152,4.1174,4.137,838,0
2010-01-29,4.2641,4.3619,4.2152,4.3619,3403,0
2010-02-02,4.2739,4.313,4.2739,4.313,381,0
2010-02-09,4.2544,4.2641,4.2152,4.2641,307,0
2010-02-11,4.2641,4.4108,4.2641,4.4108,3067,0
2010-02-12,4.2837,4.2837,4.0001,4.0685,1227,0
2010-02-17,4.3522,4.8509,4.3424,4.7531,1576,0
2010-02-18,4.3815,4.4011,4.3717,4.4011,1329,0
2010-02-19,4.4011,4.4011,4.4011,4.4011,102,0
2010-02-22,4.1859,4.2739,3.9023,4.2739,2352,0
2010-02-24,4.6064,4.7042,4.6064,4.7042,1672,0
2010-02-25,4.7531,5.6236,4.7531,5.4084,32258,0
2010-02-26,5.3986,5.7898,5.1639,5.3302,6892,0
2010-03-01,5.34,5.34,4.939,5.1346,106789,0
2010-03-02,5.2324,5.2324,5.1835,5.1835,1452,0
2010-03-03,4.6358,5.2226,4.6358,5.0857,5042,0
2010-03-04,5.0857,5.0954,4.939,5.0172,86078,0
2010-03-05,4.9879,5.3302,4.9879,5.0857,10782,0
2010-03-08,5.3986,5.428,5.0563,5.203,2274,0
2010-03-09,5.1541,5.3986,4.7825,4.8901,42893,0
2010-03-10,4.8901,5.1346,4.6064,5.1346,6687,0
2010-03-11,5.4182,5.4182,4.8509,5.0857,1411,0
2010-03-12,5.0857,5.4964,4.8705,5.3008,2832,0
2010-03-15,5.4084,5.4084,5.0759,5.1639,2202,0
2010-03-16,5.1933,5.1933,5.1346,5.1737,1738,0
2010-03-17,4.8607,5.3791,4.8607,5.3302,2658,0
2010-03-19,5.3791,5.3791,5.1443,5.2226,1541,0
2010-03-22,5.3106,5.3106,5.1346,5.1346,2493,0
2010-03-23,5.2128,5.2813,5.2128,5.2715,3662,0
2010-03-29,5.1443,5.2911,5.1443,5.2911,7793,0
2010-03-30,4.8998,5.3302,4.8998,5.2519,4659,0
2010-03-31,5.5062,5.8192,5.1346,5.4769,74964,0
2010-04-01,5.7605,6.1028,5.692,6.0539,69455,0
2010-04-05,6.1517,6.1517,5.8192,6.0539,1494,0
2010-04-06,5.9952,5.9952,5.8192,5.829,409,0
2010-04-07,5.7312,5.7312,5.428,5.6823,1483,0
2010-04-08,5.604,5.7507,5.5453,5.5942,2454,0
2010-04-09,5.5062,5.8387,5.4378,5.4378,1125,0
2010-04-12,5.3008,6.093,5.3008,5.9952,21409,0
2010-04-13,6.0539,6.1224,6.0539,6.1126,3317,0
2010-04-14,6.1321,6.7776,6.1321,6.6896,41427,0
2010-04-15,6.7385,7.071,6.7189,7.0124,21537,0
2010-04-16,7.0319,7.2666,6.7483,6.7874,9076,0
2010-04-19,6.7483,6.7483,6.4549,6.6407,3966,0
2010-04-20,6.6798,6.9341,6.5429,6.8265,36349,0
2010-04-21,6.9243,7.2275,6.5722,6.9341,32961,0
2010-04-22,6.7679,7.1199,6.6603,7.071,5349,0
2010-04-23,6.6505,7.2177,6.6505,7.1493,1636,0
2010-04-26,7.208,7.2177,6.9635,7.1884,7324,0
2010-04-27,7.208,7.4525,7.071,7.1199,4294,0
2010-04-28,7.1199,7.6676,6.7385,7.2569,22878,0
2010-04-29,7.384,7.7556,7.384,7.7067,40107,0
2010-04-30,7.7556,8.2251,7.5796,7.8828,38615,0
2010-05-03,8.2055,8.2349,7.9708,8.0979,9055,0
2010-05-04,8.1371,8.1371,7.9512,8.0979,3812,0
2010-05-05,7.9512,7.9512,7.5307,7.8437,10737,0
2010-05-06,7.5503,8.1468,7.5503,7.9904,13191,0
2010-05-07,7.8534,8.1371,7.6676,7.9219,13743,0
2010-05-10,8.1468,8.1468,7.9023,8.0784,9714,0
2010-05-11,7.9415,8.0979,7.9023,8.0979,5695,0
2010-05-12,7.8143,8.0686,7.7752,8.049,7262,0
2010-05-13,8.0588,8.2349,8.0588,8.1468,5944,0
2010-05-14,8.1566,8.1566,8.0099,8.0882,3734,0
2010-05-17,8.0001,8.2251,7.8926,8.186,14955,0
2010-05-18,8.2349,8.4794,7.7556,8.3913,7828,0
2010-05-19,8.5087,8.5087,8.3327,8.4794,4992,0
2010-05-20,8.4305,8.4305,7.7948,8.3718,9088,0
2010-05-21,8.186,8.186,7.7654,8.0784,32740,0
2010-05-24,8.186,8.3229,7.8534,8.0979,10507,0
2010-05-25,8.2349,8.5381,7.7752,8.5283,14998,0
2010-05-26,8.5087,9.1249,8.2642,8.939,121892,0
2010-05-27,9.2324,9.594,9.1444,9.3987,43970,0
2010-05-28,9.545,9.712,9.4183,9.614,33894,0
2010-06-01,9.643,9.682,9.4476,9.545,30560,0
2010-06-02,9.653,9.653,9.3009,9.3596,12525,0
2010-06-03,9.0368,9.545,8.8608,9.3987,62578,0
2010-06-04,9.3889,9.3889,8.8999,8.9879,37683,0
2010-06-07,9.0662,9.4183,8.7434,8.8412,39503,0
2010-06-08,8.9293,9.1151,8.7728,8.8706,32072,0
2010-06-09,9.0368,9.1835,8.587,8.7239,19487,0
2010-06-10,8.4794,8.9195,8.4011,8.851,22564,0
2010-06-11,8.8706,9.2422,8.7532,9.2129,23146,0
2010-06-14,9.2129,9.545,9.2129,9.4965,30542,0
2010-06-15,9.4867,10.074,9.3889,9.731,159780,0
2010-06-16,9.692,9.692,9.2618,9.516,21576,0
2010-06-17,9.604,9.604,9.2324,9.516,11977,0
2010-06-18,9.4672,9.526,9.3009,9.3889,5137,0
2010-06-21,9.526,9.526,9.164,9.4769,25430,0
2010-06-22,9.585,9.633,9.2716,9.4574,18815,0
2010-06-23,9.3205,9.653,9.0466,9.4378,34442,0
2010-06-24,9.2618,9.585,9.076,9.1346,32377,0
2010-06-25,9.1346,9.4476,9.0173,9.2031,581017,0
2010-06-28,9.2031,9.3009,8.587,8.8999,35020,0
2010-06-29,8.8119,8.8119,8.0979,8.2544,76378,0
2010-06-30,8.2251,8.2544,8.1664,8.1957,26066,0
2010-07-01,8.2251,8.2349,7.8632,7.9708,83735,0
2010-07-02,8.0197,8.1371,7.785,7.785,77665,0
2010-07-06,7.7361,7.9317,7.7067,7.8241,53882,0
2010-07-07,7.8534,7.9708,7.7263,7.9708,56139,0
2010-07-08,7.9806,8.4305,7.9806,8.3913,47287,0
2010-07-09,8.3425,8.8412,8.1664,8.7826,82390,0
2010-07-12,8.8412,8.9586,8.763,8.7826,11849,0
2010-07-13,8.8706,9.0466,8.7923,8.9684,52411,0
2010-07-14,8.9879,9.2129,8.9879,9.2031,15699,0
2010-07-15,9.1542,9.1542,8.7141,8.7337,10150,0
2010-07-16,8.6652,8.763,8.587,8.6554,17477,0
2010-07-19,8.7239,8.9488,8.7239,8.8315,7902,0
2010-07-20,8.7923,8.7923,8.4989,8.6261,10953,0
2010-07-21,8.6261,8.8412,8.2055,8.2055,12606,0
2010-07-22,8.2251,8.6652,8.1468,8.5576,10883,0
2010-07-23,8.5185,8.7434,8.1468,8.7337,25840,0
2010-07-26,8.7923,8.9684,8.3327,8.8999,29196,0
2010-07-27,8.8217,8.9684,8.7728,8.9195,47464,0
2010-07-28,8.6652,9.1346,8.5478,9.1346,15295,0
2010-07-29,9.1444,9.2324,8.9684,9.1151,16447,0
2010-07-30,9.0173,9.4769,8.6261,9.3791,37148,0
2010-08-02,9.4183,9.692,9.252,9.692,125655,0
2010-08-03,9.653,9.692,9.2129,9.516,64014,0
2010-08-04,9.526,9.721,9.4476,9.545,23756,0
2010-08-05,9.3791,9.4769,9.3791,9.3987,10472,0
2010-08-06,9.3694,9.506,8.9488,8.9977,28505,0
2010-08-09,9.2031,9.2618,8.7141,8.9293,41254,0
2010-08-10,8.8217,8.9195,8.5772,8.6359,40495,0
2010-08-11,8.4598,8.6945,8.3229,8.5381,28691,0
2010-08-12,8.5674,8.7532,8.5576,8.587,19336,0
2010-08-13,8.851,8.851,8.4696,8.5283,25776,0
2010-08-16,8.5283,8.7141,8.5283,8.6554,14542,0
2010-08-17,8.7141,9.076,8.7141,8.8804,17417,0
2010-08-18,8.6848,8.8804,8.5478,8.5772,30185,0
2010-08-19,8.6065,8.851,8.4696,8.5185,24722,0
2010-08-20,8.4696,8.5967,8.4305,8.45,41499,0
2010-08-23,8.6065,8.9977,8.1664,8.2153,34817,0
2010-08-24,8.1664,8.3131,7.9121,8.1468,28907,0
2010-08-25,8.1664,8.4109,7.9512,8.3718,18508,0
2010-08-26,8.3913,8.4696,8.3131,8.3718,15072,0
2010-08-27,8.4305,8.4305,8.2838,8.362,8933,0
2010-08-30,8.2153,8.6261,8.2153,8.362,29141,0
2010-08-31,8.3229,8.3229,8.2153,8.2642,8702,0
2010-09-01,8.3425,8.45,8.2642,8.45,12334,0
2010-09-02,8.4598,8.7532,8.4598,8.7337,8646,0
2010-09-03,8.7532,8.7532,8.3816,8.675,6443,0
2010-09-07,8.6652,8.6652,8.362,8.4892,16096,0
2010-09-08,8.6261,8.6945,8.5576,8.6848,9044,0
2010-09-09,8.7141,8.7434,8.45,8.5087,18362,0
2010-09-10,8.4598,8.4598,8.1273,8.3816,3641,0
2010-09-13,8.3913,8.8021,8.3913,8.7532,22340,0
2010-09-14,8.7043,8.7923,8.2544,8.4598,19162,0
2010-09-15,8.4696,8.6554,8.4696,8.6359,4102,0
2010-09-16,8.3131,8.6359,8.3131,8.5674,5631,0
2010-09-17,8.6652,9.2227,8.3229,8.9293,31396,0
2010-09-20,8.9097,9.2716,8.8804,9.2716,17634,0
2010-09-21,8.9977,9.3205,8.9977,9.1053,6087,0
2010-09-22,8.9488,9.0857,8.8999,9.0075,3419,0
2010-09-23,9.0466,9.0466,8.7043,8.8021,4039,0
2010-09-24,8.8706,8.8706,8.1957,8.6261,12944,0
2010-09-27,8.6554,8.851,8.6554,8.8315,17184,0
2010-09-28,8.8706,8.9586,8.2446,8.939,3744,0
2010-09-29,8.8999,9.3302,8.8999,9.3205,6844,0
2010-09-30,9.3302,9.526,9.2031,9.4672,6641,0
2010-10-01,9.428,9.4769,9.2031,9.3791,2698,0
2010-10-04,9.2031,9.3694,9.1444,9.2031,11505,0
2010-10-05,9.0857,9.526,8.9684,9.526,8206,0
2010-10-06,9.516,9.78,9.516,9.761,8741,0
2010-10-07,9.78,9.78,9.4867,9.575,8698,0
2010-10-08,9.3205,9.78,9.3205,9.78,11638,0
2010-10-11,9.78,9.8,9.721,9.78,5847,0
2010-10-12,9.761,9.78,9.4672,9.78,3729,0
2010-10-13,9.78,10.015,9.731,9.995,13878,0
2010-10-14,9.986,10.025,9.956,10.015,9537,0
2010-10-15,10.025,10.025,9.712,9.78,17112,0
2010-10-18,9.761,10.015,9.761,10.015,17959,0
2010-10-19,9.858,10.015,9.839,9.917,7984,0
2010-10-20,9.986,10.025,9.917,9.966,16883,0
2010-10-21,9.897,9.976,9.79,9.927,6335,0
2010-10-22,9.995,9.995,9.614,9.809,4631,0
2010-10-25,9.868,10.025,9.8,10.005,10626,0
2010-10-26,10.025,10.025,9.4085,9.702,11123,0
2010-10-27,9.692,10.514,9.692,10.201,22954,0
2010-10-28,10.338,10.445,10.015,10.152,8557,0
2010-10-29,10.171,10.416,9.692,9.858,3622,0
2010-11-01,9.937,10.162,9.868,9.976,3446,0
2010-11-02,10.025,10.308,9.976,10.269,3030,0
2010-11-03,10.475,10.602,10.475,10.592,4328,0
2010-11-04,10.66,11.179,10.435,11.13,11010,0
2010-11-05,11.169,11.971,11.159,11.932,15701,0
2010-11-08,11.981,12.176,11.981,12.176,12999,0
2010-11-09,12.225,12.46,12.225,12.264,11836,0
2010-11-10,11.951,12.206,11.951,12.088,8515,0
2010-11-11,12.069,12.46,12.069,12.274,4444,0
2010-11-12,12.264,12.714,12.176,12.254,18285,0
2010-11-15,12.352,12.352,11.942,11.971,3371,0
2010-11-16,11.883,11.883,10.005,10.132,41684,0
2010-11-17,10.074,10.983,10.074,10.504,10125,0
2010-11-18,10.543,11.032,10.543,11.022,4986,0
2010-11-19,11.022,11.541,10.993,11.472,10294,0
2010-11-22,11.404,11.658,10.465,11.541,2734,0
2010-11-23,11.345,11.345,10.846,11.1,6257,0
2010-11-24,10.856,11.736,10.856,11.726,16199,0
2010-11-26,11.531,11.638,11.091,11.638,13218,0
2010-11-29,11.492,11.492,10.973,11.492,2761,0
2010-11-30,11.374,11.443,10.836,10.885,8351,0
2010-12-01,11.012,11.237,10.66,10.856,15662,0
2010-12-02,10.201,11.032,10.201,11.032,6554,0
2010-12-03,10.944,11.149,10.944,11.149,6568,0
2010-12-06,11.081,11.237,10.905,11.237,7570,0
2010-12-07,11.247,11.56,11.13,11.355,28336,0
2010-12-08,11.296,11.541,11.296,11.541,14155,0
2010-12-09,11.589,11.99,11.589,11.775,21774,0
2010-12-10,11.961,12.695,11.961,12.284,24902,0
2010-12-13,12.343,12.714,12.343,12.431,18282,0
2010-12-14,12.548,12.714,12.225,12.528,15819,0
2010-12-15,12.577,12.998,12.538,12.636,32639,0
2010-12-16,12.294,12.939,10.964,12.871,53774,0
2010-12-17,12.734,13.399,12.46,13.125,29205,0
2010-12-20,13.193,13.379,12.773,12.968,36799,0
2010-12-21,13.125,13.125,12.206,13.096,24458,0
2010-12-22,12.92,13.624,12.489,12.714,28086,0
2010-12-23,12.773,12.949,12.411,12.44,17957,0
2010-12-27,12.274,12.626,12.274,12.558,6274,0
2010-12-28,12.558,12.567,12.411,12.411,5168,0
2010-12-29,12.822,12.822,11.619,11.834,16958,0
2010-12-30,11.795,12.098,11.619,11.658,11722,0
2010-12-31,11.697,11.746,11.648,11.687,6129,0
2011-01-03,11.834,12.822,11.658,12.665,40621,0
2011-01-04,12.616,12.636,11.453,11.668,31959,0
2011-01-05,11.638,11.677,11.247,11.394,9962,0
2011-01-06,11.296,11.443,11.247,11.335,9910,0
2011-01-07,11.257,11.276,11.022,11.267,30455,0
2011-01-10,11.169,11.462,10.67,11.443,37266,0
2011-01-11,11.629,12.763,11.629,12.675,31205,0
2011-01-12,12.773,12.959,12.44,12.959,22520,0
2011-01-13,12.519,13.184,12.264,12.9,45435,0
2011-01-14,12.91,13.369,12.91,13.34,20472,0
2011-01-18,13.34,13.438,13.115,13.369,17236,0
2011-01-19,13.301,13.301,13.047,13.125,14241,0
2011-01-20,13.008,13.203,13.008,13.037,13059,0
2011-01-21,13.203,13.34,12.792,13.008,23068,0
2011-01-24,13.174,13.399,13.154,13.262,9402,0
2011-01-25,13.203,13.448,13.017,13.399,24318,0
2011-01-26,13.448,13.448,13.008,13.389,13504,0
2011-01-27,13.399,13.399,13.164,13.262,5822,0
2011-01-28,13.213,13.213,12.567,12.567,12391,0
2011-01-31,12.646,12.959,12.616,12.636,9417,0
2011-02-01,12.812,13.369,12.812,13.321,5041,0
2011-02-02,13.154,13.281,13.154,13.272,2216,0
2011-02-03,13.33,13.35,13.027,13.066,36944,0
2011-02-04,12.587,12.626,12.587,12.626,1600,0
2011-02-07,12.704,12.704,12.127,12.225,6940,0
2011-02-08,12.313,12.313,11.472,11.697,11446,0
2011-02-09,11.609,11.785,11.061,11.775,10528,0
2011-02-10,11.736,11.902,11.286,11.824,20396,0
2011-02-11,11.824,11.873,11.511,11.873,7318,0
2011-02-14,11.932,11.932,11.658,11.697,12841,0
2011-02-15,11.736,11.863,11.609,11.658,33427,0
2011-02-16,11.658,11.775,11.638,11.658,10131,0
2011-02-18,11.736,12.137,11.717,11.873,14329,0
2011-02-22,11.365,12.382,11.365,11.638,13950,0
2011-02-23,11.736,11.893,11.257,11.365,12017,0
2011-02-24,11.179,11.404,10.787,11.404,19521,0
2011-02-25,11.247,11.942,11.228,11.707,10636,0
2011-02-28,11.658,12.01,11.521,11.668,10639,0
2011-03-01,11.677,11.883,11.413,11.57,8273,0
2011-03-02,11.541,11.668,11.345,11.56,10428,0
2011-03-03,11.668,11.668,11.355,11.541,15272,0
2011-03-04,11.345,11.521,11.091,11.257,29202,0
2011-03-07,11.247,11.58,10.915,11.394,47827,0
2011-03-08,11.433,11.687,11.296,11.629,9696,0
2011-03-09,11.531,11.726,11.511,11.717,6225,0
2011-03-10,11.541,11.697,11.325,11.325,13524,0
2011-03-11,11.296,11.325,11.003,11.022,6696,0
2011-03-14,10.68,10.895,10.592,10.739,11992,0
2011-03-15,10.709,10.739,10.328,10.582,13181,0
2011-03-16,10.543,10.651,10.484,10.514,16306,0
2011-03-17,10.67,10.699,10.523,10.611,13277,0
2011-03-18,10.69,10.758,10.631,10.748,12762,0
2011-03-21,10.543,10.885,10.543,10.885,7900,0
2011-03-22,10.973,11.071,10.709,10.973,8360,0
2011-03-23,10.885,10.993,10.66,10.895,10373,0
2011-03-24,10.67,11.022,10.67,10.973,4109,0
2011-03-25,10.954,11.14,10.768,11.14,4722,0
2011-03-28,11.12,11.247,10.983,11.061,10188,0
2011-03-29,11.003,11.003,10.631,10.944,6830,0
2011-03-30,10.983,11.159,10.699,11.13,12266,0
2011-03-31,11.237,11.453,10.895,11.423,8008,0
2011-04-01,11.384,11.629,11.179,11.443,9939,0
2011-04-04,11.443,11.511,10.924,10.993,20404,0
2011-04-05,10.944,11.188,10.944,11.052,2908,0
2011-04-06,11.228,11.228,10.915,10.915,2950,0
2011-04-07,10.905,10.944,10.876,10.876,488,0
2011-04-08,11.042,11.042,10.719,10.719,2539,0
2011-04-11,10.563,11.012,10.514,10.768,17093,0
2011-04-12,10.719,10.954,10.543,10.866,13582,0
2011-04-13,11.032,11.032,10.709,10.827,18934,0
2011-04-14,10.729,10.895,10.651,10.66,9501,0
2011-04-15,10.67,11.032,10.582,10.964,8403,0
2011-04-18,10.846,10.846,10.69,10.709,3517,0
2011-04-19,10.758,10.954,10.66,10.67,15295,0
2011-04-20,10.993,11.003,10.602,10.709,20529,0
2011-04-21,10.67,10.895,10.66,10.758,4503,0
2011-04-25,10.709,10.768,10.631,10.68,8910,0
2011-04-26,10.866,11.022,10.631,10.905,20467,0
2011-04-27,10.846,11.032,10.807,10.895,33268,0
2011-04-28,10.905,11.042,10.631,10.944,13746,0
2011-04-29,10.905,11.159,10.905,11.159,15510,0
2011-05-02,11.276,11.306,11.149,11.149,9903,0
2011-05-03,11.198,11.316,10.876,10.876,7704,0
2011-05-04,10.758,10.876,10.514,10.67,12175,0
2011-05-05,10.514,10.973,10.514,10.787,8170,0
2011-05-06,10.093,10.905,10.064,10.807,46170,0
2011-05-09,10.758,10.836,10.651,10.836,3465,0
2011-05-10,10.67,11.042,10.611,11.042,8172,0
2011-05-11,10.934,10.934,10.807,10.807,7304,0
2011-05-12,10.787,10.944,10.758,10.944,2395,0
2011-05-13,10.954,10.954,10.807,10.807,2218,0
2011-05-16,11.003,11.032,10.758,10.758,5915,0
2011-05-17,10.739,10.758,10.582,10.582,18071,0
2011-05-18,10.719,10.836,10.69,10.836,5829,0
2011-05-19,10.915,10.915,10.768,10.807,12226,0
2011-05-20,10.67,10.729,10.475,10.475,18903,0
2011-05-23,10.328,10.611,10.318,10.514,37173,0
2011-05-24,10.523,10.709,10.298,10.406,42617,0
2011-05-25,10.357,10.563,10.357,10.484,37450,0
2011-05-26,10.475,10.866,10.416,10.641,63659,0
2011-05-27,11.012,11.012,10.66,10.729,9724,0
2011-05-31,10.553,10.748,10.553,10.699,7348,0
2011-06-01,10.719,10.787,10.377,10.377,14474,0
2011-06-02,10.455,10.494,10.367,10.367,2978,0
2011-06-03,10.24,10.455,10.24,10.279,10861,0
2011-06-06,10.269,10.289,10.074,10.083,9347,0
2011-06-07,9.79,10.259,9.79,10.064,16859,0
2011-06-08,10.074,10.22,10.064,10.074,10662,0
2011-06-09,10.152,10.24,9.976,10.122,5730,0
2011-06-10,10.259,10.259,9.976,9.976,3041,0
2011-06-13,9.986,10.142,9.516,9.663,26096,0
2011-06-14,9.78,9.995,9.516,9.956,11608,0
2011-06-15,9.819,9.995,9.77,9.78,10658,0
2011-06-16,9.78,9.897,9.78,9.897,6724,0
2011-06-17,9.946,9.966,9.868,9.956,14937,0
2011-06-20,9.897,10.338,9.868,9.897,19402,0
2011-06-21,10.064,10.093,9.927,10.054,10332,0
2011-06-22,9.976,10.132,9.77,9.79,4568,0
2011-06-23,9.78,10.122,9.633,9.966,7388,0
2011-06-24,10.083,10.279,9.78,10.269,167679,0
2011-06-27,10.171,10.709,10.074,10.67,7890,0
2011-06-28,10.572,10.934,10.563,10.651,23132,0
2011-06-29,10.621,10.621,10.553,10.563,10429,0
2011-06-30,10.367,10.611,10.308,10.543,9170,0
2011-07-01,10.553,10.66,10.543,10.651,10672,0
2011-07-05,10.68,10.846,10.641,10.846,8307,0
2011-07-06,10.758,10.954,10.739,10.846,20758,0
2011-07-07,10.885,10.905,10.67,10.905,7058,0
2011-07-08,10.836,10.905,10.836,10.866,5677,0
2011-07-11,10.797,10.905,10.641,10.787,5108,0
2011-07-12,10.807,10.895,10.602,10.621,20208,0
2011-07-13,10.582,10.895,10.582,10.895,5901,0
2011-07-14,10.69,10.836,10.445,10.475,7916,0
2011-07-15,10.484,10.719,10.484,10.719,10489,0
2011-07-18,10.553,10.719,10.543,10.699,2968,0
2011-07-19,10.758,10.758,10.465,10.758,17469,0
2011-07-20,10.543,10.758,10.543,10.69,2839,0
2011-07-21,10.758,11.237,10.699,10.778,15583,0
2011-07-22,10.729,10.778,10.514,10.748,6065,0
2011-07-25,10.67,10.758,10.308,10.641,8324,0
2011-07-26,10.504,10.709,10.416,10.553,4778,0
2011-07-27,10.533,10.758,10.142,10.152,10629,0
2011-07-28,10.201,10.602,9.809,10.21,13384,0
2011-07-29,10.328,10.328,10.005,10.298,5077,0
2011-08-01,10.377,10.426,10.122,10.181,10094,0
2011-08-02,9.966,10.69,9.966,10.103,14064,0
2011-08-03,10.152,10.367,10.064,10.298,5014,0
2011-08-04,10.21,10.21,10.025,10.025,16637,0
2011-08-05,10.093,10.093,9.78,9.79,23191,0
2011-08-08,9.2911,10.142,9.1738,9.2031,25222,0
2011-08-09,9.2324,9.849,9.1738,9.78,23872,0
2011-08-10,9.1542,9.633,9.1542,9.3987,12334,0
2011-08-11,9.4183,10.259,9.2129,9.721,13051,0
2011-08-12,9.721,9.907,9.4867,9.585,5557,0
2011-08-15,9.966,10.367,9.4769,9.888,29443,0
2011-08-16,9.741,9.927,9.3987,9.624,19040,0
2011-08-17,9.829,9.829,9.3205,9.4183,8469,0
2011-08-18,9.565,9.77,9.076,9.2031,32898,0
2011-08-19,9.0075,9.1346,8.7239,8.8999,15726,0
2011-08-22,9.1151,9.2324,8.7141,9.0466,13929,0
2011-08-23,9.0955,9.702,8.9977,9.4378,12231,0
2011-08-24,9.3987,10.367,9.1835,10.298,19098,0
2011-08-25,12.069,12.069,9.614,9.614,57723,0
2011-08-26,9.1346,10.025,9.1346,9.751,15799,0
2011-08-29,9.868,10.22,9.565,10.142,14140,0
2011-08-30,9.741,9.956,9.741,9.956,7802,0
2011-08-31,9.937,9.976,9.682,9.888,19219,0
2011-09-01,9.663,9.809,9.3694,9.751,27149,0
2011-09-02,9.555,9.78,9.4867,9.506,26717,0
2011-09-06,9.2618,10.064,9.2031,9.516,14754,0
2011-09-07,9.966,9.966,9.604,9.78,15314,0
2011-09-08,9.937,9.946,9.575,9.633,10802,0
2011-09-09,9.878,10.015,9.526,9.555,20984,0
2011-09-12,9.4378,9.653,9.2422,9.3107,8260,0
2011-09-13,9.2813,9.731,9.2813,9.3694,11831,0
2011-09-14,9.4085,9.858,9.3107,9.692,16397,0
2011-09-15,9.4867,9.702,9.2716,9.3596,18440,0
2011-09-16,9.2422,9.4574,9.1249,9.4085,32083,0
2011-09-19,9.3205,9.4378,9.2911,9.3302,4799,0
2011-09-20,9.4183,9.4183,9.2911,9.3009,8203,0
2011-09-21,9.0857,9.3107,9.0173,9.0662,9676,0
2011-09-22,8.4989,9.1933,8.4989,9.1053,16834,0
2011-09-23,9.1053,9.2618,8.7141,9.0368,13316,0
2011-09-26,9.3107,9.761,8.8608,9.0075,17739,0
2011-09-27,9.1249,9.1249,8.6163,8.8608,37187,0
2011-09-28,8.9488,8.9488,8.5087,8.5087,12400,0
2011-09-29,8.7043,9.1151,8.4989,8.6945,9193,0
2011-09-30,8.6652,9.1053,8.6652,8.7728,12500,0
2011-10-03,8.9586,9.252,8.4598,8.4598,22318,0
2011-10-04,8.4011,9.2716,7.7752,8.7239,30870,0
2011-10-05,8.7141,8.8999,8.4598,8.8999,8025,0
2011-10-06,8.8315,8.8412,8.3522,8.5087,13484,0
2011-10-07,8.4305,8.5185,7.961,8.2349,21002,0
2011-10-10,8.2642,8.5674,8.2642,8.45,20233,0
2011-10-11,8.1664,8.7141,8.1664,8.4598,17658,0
2011-10-12,8.2055,8.9293,8.2055,8.7826,15632,0
2011-10-13,8.3718,8.7337,8.3718,8.5283,13362,0
2011-10-14,8.5772,8.7728,8.4109,8.4794,7536,0
2011-10-17,8.0686,8.4403,7.9219,8.0784,52138,0
2011-10-18,7.8437,8.5087,7.8437,8.2251,13382,0
2011-10-19,8.3327,8.3327,8.1566,8.1566,9097,0
2011-10-20,8.1175,8.2055,7.9708,8.0979,6448,0
2011-10-21,8.2544,8.4011,8.1957,8.2055,12644,0
2011-10-24,8.4794,8.9586,8.2055,8.5087,25809,0
2011-10-25,8.5087,8.8901,8.1371,8.1957,14776,0
2011-10-26,8.3816,8.5967,7.9023,8.186,18230,0
2011-10-27,8.186,8.4989,7.9317,8.3913,34858,0
2011-10-28,8.1273,8.5185,8.049,8.3327,6986,0
2011-10-31,8.3522,8.3522,7.697,7.7263,7415,0
2011-11-01,7.4329,8.0393,6.9537,7.5894,37803,0
2011-11-02,7.4036,8.0099,7.4036,8.0099,21010,0
2011-11-03,7.7459,8.2251,7.6872,8.2153,16525,0
2011-11-04,8.0784,8.0784,7.9121,8.0099,8444,0
2011-11-07,7.5894,8.0099,7.5894,7.8828,5744,0
2011-11-08,7.9806,8.0979,7.8241,8.0979,14773,0
2011-11-09,7.9219,7.9219,7.8241,7.873,11173,0
2011-11-10,7.873,8.2642,7.8437,8.2642,10668,0
2011-11-11,8.0784,8.2642,7.8241,8.186,7592,0
2011-11-14,8.1468,8.1566,7.8437,7.9806,6235,0
2011-11-15,8.1468,8.4598,7.8241,8.4011,9468,0
2011-11-16,8.2935,8.2935,7.7556,7.7556,3783,0
2011-11-17,7.5992,8.0393,7.5992,7.873,6860,0
2011-11-18,7.873,8.1077,7.873,7.9023,50407,0
2011-11-21,7.8437,7.8926,7.5796,7.6774,18473,0
2011-11-22,7.9806,8.0686,7.697,7.697,6908,0
2011-11-23,7.7263,7.9317,7.7263,7.8632,15397,0
2011-11-25,7.8241,8.0001,7.7948,7.8241,5041,0
2011-11-28,8.0099,8.3425,7.9317,8.2153,18640,0
2011-11-29,8.45,8.45,7.961,7.961,3860,0
2011-11-30,8.4989,8.4989,7.9904,8.2544,23140,0
2011-12-01,8.2055,8.2055,7.8143,7.8143,12665,0
2011-12-02,7.6774,8.1371,7.5111,7.785,14147,0
2011-12-05,7.8632,8.4794,7.7459,8.3229,10690,0
2011-12-06,8.1273,8.274,7.9121,8.1077,6721,0
2011-12-07,8.0588,8.1077,7.7263,8.1077,7351,0
2011-12-08,8.049,8.049,7.9219,7.9219,5877,0
2011-12-09,7.9708,8.2446,7.8339,8.186,11251,0
2011-12-12,8.0882,8.4794,8.0882,8.362,13754,0
2011-12-13,8.4305,8.4696,7.8534,7.9219,11320,0
2011-12-14,7.9708,8.3913,7.9317,8.2153,10102,0
2011-12-15,8.3327,8.4305,8.1468,8.4305,8254,0
2011-12-16,8.5185,8.5478,8.274,8.3033,20641,0
2011-12-19,8.3522,8.587,8.0099,8.1077,17551,0
2011-12-20,8.3913,8.3913,8.0099,8.274,28546,0
2011-12-21,8.2349,8.2349,8.0882,8.2055,1558,0
2011-12-22,8.2642,8.3131,8.0197,8.2446,37969,0
2011-12-23,8.274,8.274,7.8926,8.0197,96329,0
2011-12-27,7.9512,8.1175,7.8437,8.1175,4215,0
2011-12-28,7.9806,8.0686,7.9806,8.0001,2473,0
2011-12-29,8.0686,8.2349,8.0686,8.2349,4055,0
2011-12-30,8.0912,8.2446,8.0912,8.1957,14807,0
2012-01-03,8.3131,8.6554,7.5503,8.3327,19886,0
2012-01-04,8.3033,8.3033,8.0197,8.1077,8564,0
2012-01-05,7.9806,8.049,7.8241,8.049,4551,0
2012-01-06,8.0099,8.1175,7.9219,8.0295,13718,0
2012-01-09,7.9708,8.0099,7.8241,7.9219,6017,0
2012-01-10,7.7556,8.0588,7.5796,8.0588,11829,0
2012-01-11,7.9415,8.0882,7.9415,8.0393,4905,0
2012-01-12,8.0686,8.0686,7.9708,8.0197,4871,0
2012-01-13,7.9219,7.9904,7.873,7.9121,8762,0
2012-01-17,7.5992,8.1566,7.5992,7.9219,20991,0
2012-01-18,7.8045,8.0882,7.8045,8.0882,9055,0
2012-01-19,8.0588,8.0882,7.9317,8.0099,3759,0
2012-01-20,8.0197,8.1273,7.9806,8.1273,2735,0
2012-01-23,8.1077,8.3718,8.1077,8.3718,17485,0
2012-01-24,8.3913,8.4598,8.2642,8.3913,7753,0
2012-01-25,8.362,8.362,8.362,8.362,3180,0
2012-01-26,8.4207,8.4696,8.4109,8.4305,5788,0
2012-01-27,8.5576,8.5576,8.3913,8.5185,5744,0
2012-01-30,8.4794,8.4794,8.0882,8.2446,16604,0
2012-01-31,8.2935,8.2935,8.0099,8.0393,9500,0
2012-02-01,7.7948,8.4794,7.6676,8.45,16763,0
2012-02-02,8.5772,9.907,8.4109,9.888,41378,0
2012-02-03,9.897,10.465,9.897,10.406,18305,0
2012-02-06,10.318,10.533,10.103,10.259,17754,0
2012-02-07,10.367,10.435,10.21,10.357,9916,0
2012-02-08,10.21,10.455,9.976,10.347,17757,0
2012-02-09,9.917,9.917,9.428,9.633,11272,0
2012-02-10,9.4867,9.536,9.4574,9.4574,5218,0
2012-02-13,9.585,9.585,9.2324,9.4476,5750,0
2012-02-14,9.3694,9.4476,9.3498,9.4183,2750,0
2012-02-15,9.78,9.937,9.4085,9.604,19304,0
2012-02-16,9.1835,9.624,9.1738,9.624,3797,0
2012-02-17,9.643,9.682,9.4965,9.565,7501,0
2012-02-21,9.624,9.633,9.3498,9.3498,8804,0
2012-02-22,9.682,9.682,9.3889,9.4183,4668,0
2012-02-23,9.4769,9.536,9.428,9.536,7667,0
2012-02-24,9.536,9.536,9.0466,9.1346,8829,0
2012-02-27,9.076,9.1738,8.9195,9.0955,3535,0
2012-02-28,9.164,9.4183,9.0955,9.2324,9914,0
2012-02-29,9.1542,9.2324,8.8021,8.8021,5887,0
2012-03-01,8.851,8.8804,8.7532,8.763,10835,0
2012-03-02,8.5576,8.763,8.4892,8.5478,20687,0
2012-03-05,8.5283,8.9782,8.3131,8.8021,14203,0
2012-03-06,8.8021,8.8608,8.7141,8.763,6449,0
2012-03-07,8.6065,8.7043,8.5381,8.7043,2556,0
2012-03-08,8.7043,8.8021,8.5087,8.7434,5931,0
2012-03-09,8.7043,8.8315,8.7043,8.8217,7258,0
2012-03-12,8.8021,8.8119,8.7728,8.7728,4328,0
2012-03-13,8.8412,8.8412,8.7532,8.8021,4671,0
2012-03-14,8.8119,8.851,8.8119,8.8217,2062,0
2012-03-15,8.8217,8.939,8.8217,8.939,2216,0
2012-03-16,8.9097,8.9097,8.8217,8.8315,15230,0
2012-03-19,8.8119,9.2227,8.8119,9.2129,4774,0
2012-03-20,9.1053,9.2911,8.675,9.1738,9765,0
2012-03-21,9.1542,9.3009,8.8412,9.027,18945,0
2012-03-22,9.1444,9.2031,8.8119,9.0564,13256,0
2012-03-23,9.1542,9.594,9.0368,9.555,10850,0
2012-03-26,9.585,9.633,9.2227,9.633,10214,0
2012-03-27,9.545,9.585,9.1053,9.3791,4377,0
2012-03-28,9.3498,9.4378,9.3009,9.3694,2451,0
2012-03-29,9.2324,9.428,9.2129,9.3694,1733,0
2012-03-30,9.536,9.536,9.252,9.3205,3985,0
2012-04-02,9.1444,9.34,8.9097,9.2422,6695,0
2012-04-03,9.3498,9.4183,9.0564,9.0857,6071,0
2012-04-04,9.0466,9.1835,8.8804,8.8804,10912,0
2012-04-05,8.8999,8.9977,8.8999,8.9293,1227,0
2012-04-09,8.8119,8.8412,8.5772,8.7141,9683,0
2012-04-10,8.7434,8.9879,8.6945,8.6945,10895,0
2012-04-11,8.7923,8.9684,8.7728,8.9684,16798,0
2012-04-12,8.939,9.1444,8.7728,9.1346,5226,0
2012-04-13,9.0955,9.0955,8.851,8.851,3026,0
2012-04-16,8.9782,8.9782,8.763,8.7826,1644,0
2012-04-17,8.8412,9.2031,8.8217,8.9879,3194,0
2012-04-18,8.9684,9.1835,8.5772,8.7141,11652,0
2012-04-19,8.7141,8.8999,8.6065,8.8021,7872,0
2012-04-20,9.027,9.027,8.8315,8.8804,7186,0
2012-04-23,8.7923,8.8706,8.6163,8.7141,8510,0
2012-04-24,8.7043,8.7923,8.7043,8.7923,3046,0
2012-04-25,8.8706,9.0564,8.8706,9.0564,2836,0
2012-04-26,8.9879,9.0173,8.9684,8.9684,2951,0
2012-04-27,8.9977,9.0564,8.8412,9.0564,3927,0
2012-04-30,9.0466,9.0466,8.8217,8.9879,8723,0
2012-05-01,8.8706,9.0173,8.8706,8.9195,10270,0
2012-05-02,8.9097,9.164,8.8999,8.9977,21348,0
2012-05-03,8.9684,9.2422,8.8999,8.9586,21706,0
2012-05-04,9.0368,9.0955,8.7337,8.9684,38263,0
2012-05-07,8.9488,9.565,8.9488,9.3009,16980,0
2012-05-08,9.34,9.34,9.2227,9.3302,5540,0
2012-05-09,9.2324,9.604,9.2324,9.4965,5327,0
2012-05-10,9.545,9.545,9.1933,9.4574,3348,0
2012-05-11,9.3987,9.4769,9.3987,9.4769,3084,0
2012-05-14,9.4085,9.594,9.3009,9.4574,5383,0
2012-05-15,9.4183,9.721,9.4183,9.526,18140,0
2012-05-16,9.565,9.78,9.4867,9.536,12635,0
2012-05-17,9.4378,9.78,9.2227,9.4867,28366,0
2012-05-18,9.4085,9.731,9.4085,9.4769,26300,0
2012-05-21,9.506,9.77,9.3889,9.545,20576,0
2012-05-22,9.555,9.712,9.2422,9.3009,21046,0
2012-05-23,9.633,10.025,9.516,10.015,38988,0
2012-05-24,9.849,10.005,9.839,9.897,6627,0
2012-05-25,9.907,9.907,8.8804,9.819,12678,0
2012-05-29,9.995,10.015,9.692,9.839,5543,0
2012-05-30,9.8,10.005,9.536,9.624,11672,0
2012-05-31,9.604,9.927,9.565,9.604,42403,0
2012-06-01,9.536,9.594,9.2911,9.4183,9225,0
2012-06-04,9.516,9.653,9.2227,9.594,14295,0
2012-06-05,9.897,9.897,9.536,9.653,14925,0
2012-06-06,9.927,10.025,9.536,9.966,19487,0
2012-06-07,10.025,10.396,9.633,10.181,36568,0
2012-06-08,10.142,10.269,9.741,10.22,21079,0
2012-06-11,10.269,10.269,9.682,10.025,8873,0
2012-06-12,10.152,10.201,9.946,10.191,5969,0
2012-06-13,10.132,10.259,9.946,9.995,4789,0
2012-06-14,10.054,10.269,10.054,10.269,4364,0
2012-06-15,10.269,10.631,10.269,10.572,17259,0
2012-06-18,10.641,10.954,10.328,10.484,58827,0
2012-06-19,10.533,10.934,10.533,10.778,12974,0
2012-06-20,10.69,10.856,10.69,10.739,4842,0
2012-06-21,10.758,11.149,10.445,10.445,8822,0
2012-06-22,10.729,10.915,10.269,10.396,109870,0
2012-06-25,10.24,10.347,10.24,10.347,2444,0
2012-06-26,9.927,10.396,9.829,10.377,22402,0
2012-06-27,10.377,10.553,10.269,10.523,6601,0
2012-06-28,10.406,11.022,10.406,10.719,6349,0
2012-06-29,10.758,11.247,10.514,11.247,9142,0
2012-07-02,11.247,11.247,10.318,11.13,16063,0
2012-07-03,10.846,11.247,10.846,11.247,5294,0
2012-07-05,11.149,11.149,10.856,11.012,4774,0
2012-07-06,10.876,11.149,10.866,11.11,3175,0
2012-07-09,11.179,11.247,10.876,10.964,9965,0
2012-07-10,11.012,11.11,10.787,11.081,14412,0
2012-07-11,10.768,11.003,10.768,10.983,4166,0
2012-07-12,10.973,11.13,10.876,11.11,5098,0
2012-07-13,11.11,11.188,10.944,11.091,5166,0
2012-07-16,11.081,11.081,10.807,10.954,5726,0
2012-07-17,11.071,11.149,10.846,11.12,6595,0
2012-07-18,11.11,11.14,10.866,11.012,8084,0
2012-07-19,11.003,11.091,10.905,11.003,7375,0
2012-07-20,10.876,11.228,10.876,10.885,5312,0
2012-07-23,10.973,10.973,10.758,10.817,4458,0
2012-07-24,11.032,11.032,10.308,10.494,8413,0
2012-07-25,10.611,10.719,10.514,10.514,3287,0
2012-07-26,10.719,10.739,9.995,10.719,2466,0
2012-07-27,10.778,11.081,10.484,11.081,6228,0
2012-07-30,11.1,11.1,10.523,10.66,8303,0
2012-07-31,10.651,10.67,10.279,10.279,5538,0
2012-08-01,10.367,10.523,9.731,10.22,17366,0
2012-08-02,10.21,10.269,9.829,10.132,11985,0
2012-08-03,10.044,10.592,9.937,10.465,7404,0
2012-08-06,10.484,10.807,10.298,10.553,7989,0
2012-08-07,10.602,10.758,10.22,10.563,12890,0
2012-08-08,10.455,10.709,10.142,10.308,15662,0
2012-08-09,10.25,10.66,10.25,10.396,6773,0
2012-08-10,10.377,10.514,10.191,10.328,6834,0
2012-08-13,9.721,10.484,9.721,10.386,9227,0
2012-08-14,10.455,10.514,10.122,10.318,4549,0
2012-08-15,10.347,10.533,10.269,10.523,6270,0
2012-08-16,10.465,10.602,10.357,10.523,7856,0
2012-08-17,10.455,10.621,10.269,10.553,10693,0
2012-08-20,10.592,10.729,10.367,10.445,7679,0
2012-08-21,10.416,10.748,10.269,10.563,13255,0
2012-08-22,10.523,10.651,10.523,10.533,6061,0
2012-08-23,10.758,10.758,8.8412,10.338,14534,0
2012-08-24,10.298,10.514,9.907,10.396,4729,0
2012-08-27,10.386,10.386,10.093,10.21,4906,0
2012-08-28,10.142,10.386,10.142,10.259,4008,0
2012-08-29,10.465,10.465,10.171,10.308,3511,0
2012-08-30,10.103,10.103,10.044,10.044,1321,0
2012-08-31,10.074,10.24,9.907,9.907,6578,0
2012-09-04,10.034,10.279,9.3498,9.956,17425,0
2012-09-05,9.976,10.181,9.927,10.113,8757,0
2012-09-06,10.347,10.758,10.191,10.758,11398,0
2012-09-07,10.758,10.758,10.484,10.748,6171,0
2012-09-10,10.719,10.719,10.465,10.631,6825,0
2012-09-11,10.651,10.778,10.621,10.778,4157,0
2012-09-12,10.758,10.954,10.611,10.748,8522,0
2012-09-13,10.934,11.1,10.66,11.071,15107,0
2012-09-14,10.905,11.237,10.719,11.237,14162,0
2012-09-17,11.14,11.228,10.924,11.14,3170,0
2012-09-18,11.091,11.149,10.944,11.1,3984,0
2012-09-19,11.159,11.159,11.061,11.061,3740,0
2012-09-20,11.052,11.247,10.876,11.149,4217,0
2012-09-21,11.247,11.247,10.846,10.954,18749,0
2012-09-24,10.954,11.247,10.924,11.237,11682,0
2012-09-25,11.247,11.247,11.149,11.149,11829,0
2012-09-26,11.179,11.188,11.081,11.179,5993,0
2012-09-27,11.247,11.247,11.179,11.179,3423,0
2012-09-28,11.1,11.159,10.964,10.973,7349,0
2012-10-01,11.071,11.13,11.052,11.052,1473,0
2012-10-02,11.091,11.179,10.905,11.14,6801,0
2012-10-03,11.179,11.179,11.003,11.022,2389,0
2012-10-04,11.169,11.179,11.022,11.179,4870,0
2012-10-05,11.179,11.179,11.022,11.179,2925,0
2012-10-08,11.003,11.179,10.924,11.12,35036,0
2012-10-09,11.179,11.179,11.012,11.032,2932,0
2012-10-10,11.081,11.179,11.081,11.169,5706,0
2012-10-11,11.179,11.179,11.003,11.179,4444,0
2012-10-12,11.169,11.169,10.827,11.022,10635,0
2012-10-15,11.091,11.13,11.022,11.13,2426,0
2012-10-16,11.169,11.179,11.149,11.179,3521,0
2012-10-17,11.179,11.179,11.149,11.179,1101,0
2012-10-18,11.179,11.188,11.159,11.169,8953,0
2012-10-19,11.071,11.149,10.69,10.719,6789,0
2012-10-22,10.729,10.954,10.729,10.836,1878,0
2012-10-23,10.768,11.061,10.768,10.924,3094,0
2012-10-24,10.964,11.061,10.964,11.003,1605,0
2012-10-25,11.12,11.149,11.032,11.149,3431,0
2012-10-26,11.13,11.13,10.944,11.042,1908,0
2012-10-31,11.042,11.13,10.993,11.13,2028,0
2012-11-01,10.954,11.14,10.954,11.091,9264,0
2012-11-02,10.973,11.13,10.866,10.885,6355,0
2012-11-05,10.768,11.052,10.758,11.042,2501,0
2012-11-06,11.13,11.13,11.13,11.13,694,0
2012-11-07,10.993,11.061,10.758,10.807,11806,0
2012-11-08,10.778,10.973,10.778,10.797,6969,0
2012-11-09,10.758,10.924,10.729,10.924,2913,0
2012-11-12,10.915,11.032,10.66,10.758,4024,0
2012-11-13,10.651,10.758,10.651,10.758,1046,0
2012-11-14,10.641,10.67,10.201,10.21,4041,0
2012-11-15,10.24,10.367,9.594,9.8,7290,0
2012-11-16,9.751,10.044,9.741,9.966,6339,0
2012-11-19,11.081,11.081,9.819,10.934,5255,0
2012-11-20,10.662,11.001,10.318,10.318,1929,0
2012-11-21,10.465,10.846,10.465,10.787,2713,0
2012-11-23,10.856,11.1,10.514,11.1,2809,0
2012-11-26,10.964,11.012,10.611,11.012,4377,0
2012-11-27,10.934,11.071,10.924,10.983,3738,0
2012-11-28,10.797,10.934,10.748,10.934,2090,0
2012-11-29,11.1,11.149,10.973,11.14,8975,0
2012-11-30,11.14,11.237,11.049,11.14,6037,0
2012-12-03,11.14,11.14,10.954,11.13,8648,0
2012-12-04,10.993,11.091,10.876,10.944,4544,0
2012-12-05,10.768,10.954,10.768,10.944,3614,0
2012-12-06,10.895,10.954,10.621,10.827,6607,0
2012-12-07,10.846,10.905,10.67,10.787,10303,0
2012-12-10,10.69,10.856,10.523,10.797,14871,0
2012-12-11,10.905,11.247,10.827,11.237,7100,0
2012-12-12,11.247,11.247,10.827,10.827,6830,0
2012-12-13,10.876,11.072,10.807,10.876,2475,0
2012-12-14,11.022,11.237,10.817,11.149,7146,0
2012-12-17,11.12,11.149,10.945,11.12,5533,0
2012-12-18,11.27,11.49,10.9,11.48,12486,0
2012-12-19,11.33,11.47,11.15,11.4,5346,0
2012-12-20,11.15,11.34,10.66,10.75,14995,0
2012-12-21,10.8,11.21,10.72,10.8,23236,0
2012-12-24,10.8,11.24,10.8,11.24,682,0
2012-12-26,11.22,11.22,10.87,11,1303,0
2012-12-27,11,11,10.89,10.9,2213,0
2012-12-28,10.9,10.961,10.34,10.34,6255,0
2012-12-31,10.06,10.42,9.84,10.3,6902,0
2013-01-02,10.87,10.996,7.45,10.82,22341,0
2013-01-03,10.87,11.18,10.74,11.02,13024,0
2013-01-04,11.11,11.5,11.01,11.4,20606,0
2013-01-07,11.27,11.49,11.17,11.17,5609,0
2013-01-08,11.17,11.4,11.14,11.38,4903,0
2013-01-09,11.43,11.49,11.38,11.44,3346,0
2013-01-10,11.45,11.45,11.08,11.38,4991,0
2013-01-11,11.32,11.39,11.22,11.22,3768,0
2013-01-14,11.21,11.23,11.17,11.17,1713,0
2013-01-15,11.17,11.25,10.771,11.24,9063,0
2013-01-16,11.24,11.24,10.89,10.97,2536,0
2013-01-17,11.07,11.07,10.69,10.79,4955,0
2013-01-18,11.01,11.01,10.75,10.98,4763,0
2013-01-22,10.6,10.8,10.56,10.8,2492,0
2013-01-23,10.82,10.82,10.5,10.54,3515,0
2013-01-24,10.74,11,10.665,10.78,2922,0
2013-01-25,10.86,11,10.27,10.52,10999,0
2013-01-28,10.48,10.94,10.35,10.9,7415,0
2013-01-29,10.85,11,10.85,11,7265,0
2013-01-30,10.93,10.95,10.9,10.91,1483,0
2013-01-31,10.87,11,10.84,10.85,4634,0
2013-02-01,11,11,10.92,11,4278,0
2013-02-04,10.87,10.89,10.62,10.77,8946,0
2013-02-05,10.86,10.9,10.74,10.9,2585,0
2013-02-06,10.72,10.85,10.72,10.73,997,0
2013-02-07,10.89,10.89,10.67,10.67,699,0
2013-02-08,10.71,10.71,10.7,10.7,1504,0
2013-02-12,10.6,10.74,10.51,10.74,1534,0
2013-02-13,10.75,10.75,10.55,10.65,2685,0
2013-02-14,10.74,10.74,10.74,10.74,788,0
2013-02-15,10.84,10.84,10.65,10.7,6837,0
2013-02-19,10.72,10.76,10.62,10.76,2360,0
2013-02-20,10.71,10.735,10.51,10.51,6266,0
2013-02-21,10.55,10.7,10.51,10.7,2539,0
2013-02-22,10.75,10.75,10.68,10.74,2671,0
2013-02-25,10.75,10.75,10.36,10.4,9622,0
2013-02-26,10.48,10.52,10.48,10.52,1501,0
2013-02-27,10.55,10.61,10.43,10.58,9555,0
2013-02-28,10.58,10.58,10.4,10.48,1855,0
2013-03-01,10.35,10.66,10.35,10.66,2571,0
2013-03-04,10.59,11.03,10.59,10.95,14707,0
2013-03-05,11,11,10.74,10.75,6363,0
2013-03-06,10.75,10.75,10.45,10.5,4116,0
2013-03-07,10.55,10.63,10.55,10.63,1051,0
2013-03-08,10.93,10.93,10.15,10.18,21340,0
2013-03-11,10.15,10.35,10.15,10.34,6327,0
2013-03-12,10.31,10.347,10.1,10.15,9973,0
2013-03-13,10.13,10.13,9.55,9.68,6200,0
2013-03-14,9.7,10.01,9.7,9.94,4663,0
2013-03-15,9.97,10.17,9.62,9.63,26073,0
2013-03-18,9.61,9.61,9.5,9.5,3250,0
2013-03-19,9.63,10.02,9.33,9.38,19767,0
2013-03-20,9.58,9.58,9.44,9.44,3991,0
2013-03-21,9.4,9.589,9.4,9.54,2289,0
2013-03-22,9.79,9.98,9.46,9.8,23539,0
2013-03-25,9.82,9.82,9.7,9.75,1652,0
2013-03-26,9.8,10.01,9.42,9.88,14264,0
2013-03-27,9.76,10.01,9.48,9.89,7523,0
2013-03-28,9.92,10.96,9.92,10.77,15775,0
2013-04-01,10.74,10.74,10.17,10.18,10008,0
2013-04-02,10.06,10.109,9.59,9.59,10091,0
2013-04-03,9.58,9.669,9.25,9.25,7263,0
2013-04-04,9.25,10.26,9.17,10.05,35991,0
2013-04-05,9.8,10.09,9.68,9.83,11276,0
2013-04-08,9.84,9.84,9.26,9.56,5798,0
2013-04-09,9.51,9.85,9.51,9.75,1469,0
2013-04-10,9.45,9.73,9.45,9.62,2848,0
2013-04-11,9.401,9.58,9.401,9.58,2147,0
2013-04-12,9.7,10,9.7,9.81,3046,0
2013-04-15,9.95,9.95,9.45,9.45,9225,0
2013-04-16,9.95,9.95,9.34,9.65,5633,0
2013-04-17,9.25,9.47,9.25,9.46,8553,0
2013-04-18,9.79,9.87,9.37,9.47,7134,0
2013-04-19,9.49,9.63,9.49,9.63,3764,0
2013-04-22,9.585,9.64,9.585,9.63,676,0
2013-04-23,9.73,9.86,9.73,9.84,1996,0
2013-04-24,9.94,9.94,9.8,9.87,2067,0
2013-04-25,9.94,9.95,9.42,9.67,26578,0
2013-04-26,9.67,9.75,9.55,9.61,11424,0
2013-04-29,9.516,9.85,9.516,9.85,6207,0
2013-04-30,9.79,9.85,9.79,9.85,2206,0
2013-05-01,9.79,9.79,9.53,9.64,24612,0
2013-05-02,9.64,9.8,9.64,9.72,3488,0
2013-05-03,9.78,9.8,9.53,9.6,5096,0
2013-05-06,9.8,9.88,9.66,9.88,802,0
2013-05-07,9.69,9.93,9.68,9.93,2172,0
2013-05-08,9.72,9.8,9.7,9.75,4091,0
2013-05-09,9.76,9.76,9.5,9.59,3793,0
2013-05-10,9.62,10,9.59,9.87,16203,0
2013-05-13,9.82,9.95,9.82,9.9,10862,0
2013-05-14,9.92,9.95,9.75,9.85,5343,0
2013-05-15,9.92,10.44,9.78,10.31,16319,0
2013-05-16,10.25,10.25,9.98,9.98,4769,0
2013-05-17,10.03,10.03,9.93,9.93,4722,0
2013-05-20,9.95,9.99,9.61,9.93,3100,0
2013-05-21,9.43,9.94,9.43,9.79,3945,0
2013-05-22,9.55,9.81,9.53,9.68,6919,0
2013-05-23,9.76,10.1,9.76,10.04,21143,0
2013-05-24,9.99,10.05,9.85,10.05,10389,0
2013-05-28,10.05,10.35,10,10.35,28326,0
2013-05-29,10.3,10.3,10.103,10.12,3921,0
2013-05-30,10.22,10.24,10.11,10.14,1574,0
2013-05-31,10.03,10.05,9.77,9.94,15614,0
2013-06-03,10.06,10.3,10.06,10.19,18731,0
2013-06-04,9.77,10.3,9.77,10.05,4393,0
2013-06-05,10.07,10.29,9.88,10.15,3466,0
2013-06-06,10.06,10.27,10.02,10.26,5388,0
2013-06-07,10.3,10.34,10.06,10.24,22823,0
2013-06-10,10.35,10.35,10.12,10.26,4316,0
2013-06-11,10.22,10.29,10.22,10.22,1607,0
2013-06-12,10.34,10.35,10.15,10.15,6840,0
2013-06-13,10.197,10.35,10.197,10.34,5852,0
2013-06-14,10.349,10.45,10.349,10.45,13440,0
2013-06-17,10.45,10.45,10.03,10.21,10520,0
2013-06-18,10.2,10.45,9.9,10.45,4532,0
2013-06-19,10.45,10.45,10.04,10.26,16212,0
2013-06-20,10.15,10.45,9.93,10.13,33169,0
2013-06-21,10.19,10.4,10.162,10.39,16562,0
2013-06-24,10.36,10.45,10.16,10.39,9585,0
2013-06-25,10.45,10.45,10.13,10.44,25586,0
2013-06-26,10.45,10.45,10.13,10.2,3132,0
2013-06-27,10.25,10.45,9.92,10.42,19675,0
2013-06-28,10.42,10.45,10.17,10.44,72298,0
2013-07-01,10.45,10.45,10.171,10.37,14590,0
2013-07-02,10.42,10.84,10.42,10.77,44140,0
2013-07-03,10.98,10.98,10.64,10.83,1464,0
2013-07-05,10.71,11.39,10.71,11.33,5539,0
2013-07-08,11.33,12,11.33,11.72,24714,0
2013-07-09,11.77,11.98,11.72,11.92,17942,0
2013-07-10,11.954,12.23,11.954,12.21,23702,0
2013-07-11,12.26,12.5,12.06,12.14,20396,0
2013-07-12,11.79,12.37,11.7,12.15,45152,0
2013-07-15,12.17,12.35,12,12.34,30953,0
2013-07-16,12.32,12.43,12.18,12.42,9385,0
2013-07-17,12.5,12.5,12,12.46,7726,0
2013-07-18,12.12,12.5,12.07,12.5,15682,0
2013-07-19,12.54,12.59,12.081,12.28,40285,0
2013-07-22,12.3,12.59,11.81,12.59,22704,0
2013-07-23,12.44,12.73,12.44,12.69,7322,0
2013-07-24,12.7,12.88,12.6,12.84,17059,0
2013-07-25,12.91,13.41,12.91,13.33,29678,0
2013-07-26,13.24,13.59,12.88,13.02,15986,0
2013-07-29,13,13.64,13,13.13,10027,0
2013-07-30,13.33,13.79,13.12,13.28,20573,0
2013-07-31,13.36,13.81,12.81,12.82,28864,0
2013-08-01,12.91,13.12,12.35,12.56,19703,0
2013-08-02,12.34,12.5,12.28,12.46,11524,0
2013-08-05,12.41,12.71,12.41,12.63,13216,0
2013-08-06,12.54,12.609,12.35,12.35,7861,0
2013-08-07,12.24,12.24,11.84,12.11,8336,0
2013-08-08,12.25,12.46,12.07,12.25,18316,0
2013-08-09,12.23,12.25,12.1,12.21,3879,0
2013-08-12,12.749,12.749,12.3,12.5,21843,0
2013-08-13,12.62,12.62,12.38,12.59,9892,0
2013-08-14,12.63,13,12.545,12.71,12531,0
2013-08-15,12.53,12.98,12.29,12.33,23075,0
2013-08-16,12.22,12.6,11.94,12.56,34172,0
2013-08-19,12.38,12.6,11.35,11.41,22603,0
2013-08-20,11.4,11.72,11.29,11.67,9891,0
2013-08-21,11.62,11.76,11.25,11.5,20551,0
2013-08-22,11.5,11.5,11.13,11.49,6062,0
2013-08-23,11.5,11.5,11.001,11.08,8448,0
2013-08-26,11.2,11.35,11.08,11.35,9606,0
2013-08-27,12.112,12.112,11.1,11.25,19021,0
2013-08-28,11.76,11.979,11.2,11.42,10907,0
2013-08-29,12,12.6,11.992,12.38,105786,0
2013-08-30,12.4,12.5,12,12.26,32221,0
2013-09-03,12.1,12.25,12.07,12.19,8287,0
2013-09-04,12.22,12.35,12.02,12.11,58026,0
2013-09-05,12.09,12.15,11.92,12.02,7271,0
2013-09-06,12.08,12.38,11.71,12.07,20245,0
2013-09-09,12.2,12.5,12.2,12.38,13914,0
2013-09-10,12.45,12.5,12.33,12.38,17172,0
2013-09-11,12.4,12.65,12.31,12.41,36735,0
2013-09-12,12.4,12.64,12.31,12.43,29347,0
2013-09-13,12.48,12.65,12.4,12.48,48955,0
2013-09-16,12.59,12.66,12.47,12.52,60232,0
2013-09-17,12.5,12.6,12.42,12.5,32292,0
2013-09-18,12.5,12.59,12.45,12.5,37300,0
2013-09-19,12.5,12.5,12.41,12.49,18119,0
2013-09-20,12.6,12.64,12.55,12.57,44374,0
2013-09-23,12.6,13,12.59,12.87,109826,0
2013-09-24,12.88,13.12,12.88,12.98,54800,0
2013-09-25,13.04,13.2,12.96,13.01,36200,0
2013-09-26,13.05,13.05,12.83,12.91,21200,0
2013-09-27,12.89,13.06,12.89,12.97,38100,0
2013-09-30,13.02,13.3,12.95,13.1,129500,0
2013-10-01,13.15,13.47,12.68,12.95,92200,0
2013-10-02,12.99,13,12.84,12.91,26259,0
2013-10-03,12.93,13.34,12.9,12.92,39500,0
2013-10-04,13.1,13.4,12.9,13.29,42100,0
2013-10-07,13.58,13.65,13.45,13.52,101100,0
2013-10-08,13.6,13.75,13.53,13.58,111600,0
2013-10-09,13.68,13.7,13.37,13.43,32100,0
2013-10-10,13.53,13.7,13.38,13.68,100900,0
2013-10-11,13.62,13.9,13.45,13.79,49400,0
2013-10-14,13.8,14.25,13.8,14.24,218500,0
2013-10-15,14.21,14.5,14.21,14.44,101200,0
2013-10-16,14.5,14.65,14.41,14.53,83300,0
2013-10-17,14.54,14.74,14.45,14.71,127752,0
2013-10-18,14.81,14.99,14.75,14.85,96700,0
2013-10-21,15.15,15.2,14.87,14.99,314100,0
2013-10-22,15.06,15.23,14.89,15.01,90700,0
2013-10-23,14.93,14.93,14.42,14.51,110600,0
2013-10-24,14.6,14.78,14.46,14.72,59200,0
2013-10-25,14.72,14.72,14.35,14.4,76400,0
2013-10-28,14.65,14.74,14.45,14.55,471800,0
2013-10-29,14.64,14.69,14.47,14.54,72700,0
2013-10-30,14.57,15.15,14.55,15.14,221800,0
2013-10-31,15.25,16.86,15.09,16.42,219883,0
2013-11-01,16.39,17.06,16.18,16.98,130900,0
2013-11-04,16.84,17.79,16.83,17.75,187900,0
2013-11-05,17.64,18.44,17.51,18.18,130600,0
2013-11-06,18.27,18.64,17.47,17.99,145700,0
2013-11-07,18.01,18.22,16.86,17,137600,0
2013-11-08,16.98,18.14,16.9,18,72715,0
2013-11-11,17.88,18.12,17.01,17.39,135700,0
2013-11-12,17.39,18.37,17.35,18.31,80600,0
2013-11-13,18.29,18.79,18.16,18.43,106700,0
2013-11-14,18.47,18.5,18.02,18.42,28000,0
2013-11-15,18.34,19.18,18.13,18.79,71900,0
2013-11-18,18.93,18.93,17.92,18.39,124100,0
2013-11-19,18.67,19.15,18.08,18.65,163400,0
2013-11-20,18.85,19.95,18.7,19.43,72400,0
2013-11-21,19.42,20.1,19.25,19.87,79780,0
2013-11-22,19.96,20.79,19.81,20.76,132300,0
2013-11-25,20.71,22.699,20.41,22.27,344682,0
2013-11-26,22.47,23.72,22.47,23.23,181400,0
2013-11-27,23.25,23.75,23,23.01,157300,0
2013-11-29,23.24,23.489,22.91,23.18,63546,0
2013-12-02,22.97,22.97,21.02,21.2,324000,0
2013-12-03,21.26,22.73,21.2,22.31,262300,0
2013-12-04,22.51,23.25,22.01,22.46,154100,0
2013-12-05,22.46,22.85,21.61,22.37,107800,0
2013-12-06,22.45,22.95,22.14,22.28,128049,0
2013-12-09,22.15,22.5,22.15,22.39,68200,0
2013-12-10,22.43,22.749,21.841,22.12,108553,0
2013-12-11,22,22.269,21.47,21.61,90738,0
2013-12-12,21.61,22.75,21.47,22.26,114800,0
2013-12-13,22.42,22.9,22.15,22.38,67600,0
2013-12-16,22.19,22.45,22.01,22.44,49100,0
2013-12-17,22.46,22.58,21.95,22.06,103500,0
2013-12-18,22.15,22.76,21.58,21.96,85900,0
2013-12-19,22.05,22.05,19.95,20.64,221743,0
2013-12-20,20.74,23.47,20.26,23.27,216782,0
2013-12-23,23.21,25.34,21.7,21.97,274250,0
2013-12-24,21.88,22.61,20.9,21.36,95027,0
2013-12-26,21.36,21.4,19.33,19.92,262600,0
2013-12-27,19.88,20.05,18.96,19.61,225000,0
2013-12-30,19.5,19.84,19.2,19.61,154700,0
2013-12-31,19.5,19.9,19,19.5,161400,0
2014-01-02,19.4,19.64,19,19.26,117057,0
2014-01-03,19.25,19.28,17.33,17.49,263814,0
2014-01-06,17.39,17.87,16.25,16.4,294900,0
2014-01-07,16.55,16.81,16,16.5,384400,0
2014-01-08,17,17.19,16.228,16.98,238283,0
2014-01-09,17.1,17.15,16.565,16.92,147094,0
2014-01-10,16.86,17.24,16.601,17,98579,0
2014-01-13,16.76,17.02,16.38,16.67,156576,0
2014-01-14,16.84,17.01,16.72,16.93,98700,0
2014-01-15,16.93,17.08,16.82,16.95,80800,0
2014-01-16,16.8,17.24,16.77,17.15,80600,0
2014-01-17,17.23,17.35,16.63,16.66,105150,0
2014-01-21,16.799,16.799,16.38,16.43,133197,0
2014-01-22,16.4,16.69,16.05,16.49,62800,0
2014-01-23,16.5,17.27,16.13,17.09,205500,0
2014-01-24,16.9,16.9,15.67,15.81,122300,0
2014-01-27,15.8,15.8,14.42,14.77,123700,0
2014-01-28,14.73,15.45,14.73,15.32,88200,0
2014-01-29,15.25,16,14.85,15.31,196390,0
2014-01-30,15.49,16.13,15.3,15.34,63300,0
2014-01-31,15.14,15.34,14.61,15.08,73500,0
2014-02-03,15.07,15.315,14.84,14.97,92859,0
2014-02-04,14.98,14.98,14.581,14.7,54890,0
2014-02-05,14.51,14.69,14.42,14.53,38008,0
2014-02-06,14.53,14.82,14.53,14.58,41288,0
2014-02-07,14.7,14.79,14.19,14.66,47534,0
2014-02-10,14.6,15.25,14.25,15.08,74702,0
2014-02-11,15.11,15.92,14.853,15.58,57762,0
2014-02-12,15.65,16.609,15.64,16.09,92712,0
2014-02-13,16.18,17.6,15.94,17.46,114377,0
2014-02-14,17.05,17.38,16.87,17.19,106904,0
2014-02-18,17.4,17.7,17.13,17.63,92063,0
2014-02-19,17.64,17.87,17.5,17.8,94480,0
2014-02-20,17.73,18.218,17.51,18.13,68811,0
2014-02-21,18.25,18.25,17.71,17.91,57947,0
2014-02-24,18,18,17.52,17.96,77651,0
2014-02-25,18.18,18.24,17.77,18.15,49219,0
2014-02-26,18.09,19.86,17.95,19.51,158575,0
2014-02-27,19.56,19.9,19.45,19.57,72649,0
2014-02-28,19.5,19.9,19,19.5,106007,0
2014-03-03,18.81,19.25,17.29,17.965,232919,0
2014-03-04,18.24,18.6,17.73,17.88,150646,0
2014-03-05,17.76,18.08,17.59,17.97,63310,0
2014-03-06,18,18.08,17.79,17.88,86748,0
2014-03-07,17.92,17.99,17.45,17.48,42994,0
2014-03-10,17.4,17.64,17.29,17.52,108874,0
2014-03-11,17.52,17.71,17,17.48,83207,0
2014-03-12,17.39,17.64,17.24,17.6,66341,0
2014-03-13,17.66,17.66,16.89,17.14,54897,0
2014-03-14,16.99,18.4,16.96,18.12,375593,0
2014-03-17,18.82,18.91,18.09,18.55,363327,0
2014-03-18,18.7,19.214,18.52,19.12,243971,0
2014-03-19,19.2,19.68,19.15,19.33,266753,0
2014-03-20,19.5,19.6,19.26,19.36,89979,0
2014-03-21,19.6,19.84,19.32,19.59,144177,0
2014-03-24,19.96,19.96,19.05,19.26,177076,0
2014-03-25,19.4,19.8,19.01,19.21,140223,0
2014-03-26,19.46,19.46,17.26,17.44,408700,0
2014-03-27,17.4,17.87,17.21,17.68,193373,0
2014-03-28,17.76,17.969,17.295,17.49,139002,0
2014-03-31,17.5,17.99,17.43,17.74,137887,0
2014-04-01,17.84,18.63,17.76,18.62,99357,0
2014-04-02,18.43,18.95,18.32,18.84,103824,0
2014-04-03,18.89,19.55,18.88,19.51,112739,0
2014-04-04,19.68,19.745,18.82,19.19,121078,0
2014-04-07,19.18,19.19,17.75,17.96,108865,0
2014-04-08,18.02,18.93,18.02,18.74,105425,0
2014-04-09,18.87,19.25,18.57,19.16,60017,0
2014-04-10,19.24,19.25,18.23,18.4,52682,0
2014-04-11,18.3,18.35,17.99,18.16,62420,0
2014-04-14,18.29,19.16,18.29,18.59,76203,0
2014-04-15,18.47,18.82,17.91,18.55,79043,0
2014-04-16,18.77,19.1,18.39,19.08,44208,0
2014-04-17,18.92,19.5,18.87,19.28,54547,0
2014-04-21,19.42,20.2,19.42,20.04,132612,0
2014-04-22,20.16,20.96,20.07,20.65,112031,0
2014-04-23,20.69,20.77,20.111,20.37,63126,0
2014-04-24,20.5,20.77,19.99,20.35,78105,0
2014-04-25,20.17,20.46,19.57,20.2,85254,0
2014-04-28,20.32,20.44,19,19.61,95255,0
2014-04-29,19.71,19.75,19.2,19.33,74228,0
2014-04-30,19.2,19.83,18.65,19.74,87734,0
2014-05-01,19.67,19.8,18.933,19.26,71014,0
2014-05-02,19.22,19.4,18.911,19.19,29234,0
2014-05-05,19.07,19.33,18.78,19.21,54323,0
2014-05-06,19.18,19.53,18.89,18.96,65345,0
2014-05-07,19,19,18.32,18.87,61450,0
2014-05-08,18.76,19.04,18.05,18.29,57388,0
2014-05-09,18.21,18.59,18.02,18.54,52988,0
2014-05-12,18.72,19.949,18.59,19.74,89624,0
2014-05-13,19.63,19.77,19.15,19.22,63212,0
2014-05-14,19.14,19.31,18.09,18.13,96099,0
2014-05-15,18.09,18.15,17.38,17.64,80127,0
2014-05-16,17.73,17.97,17.47,17.76,61560,0
2014-05-19,17.76,18.09,17.54,17.985,52206,0
2014-05-20,18,18.26,17.5,17.74,73787,0
2014-05-21,17.67,18.13,17.5,17.98,82517,0
2014-05-22,17.9,17.9,15.15,15.67,481890,0
2014-05-23,16.7,16.81,16.01,16.72,241335,0
2014-05-27,16.975,17.95,16.812,17.48,119572,0
2014-05-28,17.51,18,17.105,17.93,78506,0
2014-05-29,18,18.5,17.608,17.94,96832,0
2014-05-30,18.1,18.22,17.63,18.09,54779,0
2014-06-02,18.22,18.28,17.51,17.57,58814,0
2014-06-03,17.57,18,17.261,17.71,58936,0
2014-06-04,17.59,18.2,17.59,17.95,32515,0
2014-06-05,17.97,18.65,17.96,18.63,48724,0
2014-06-06,18.65,19.16,18.64,19.05,48585,0
2014-06-09,18.97,19.25,18.709,19.21,44941,0
2014-06-10,19.21,19.49,19.07,19.27,43800,0
2014-06-11,19.11,19.41,18.68,19.19,35525,0
2014-06-12,19.015,19.255,18.8,18.93,25418,0
2014-06-13,18.89,19.33,18.86,19.11,31735,0
2014-06-16,19.18,19.39,18.99,19.06,47661,0
2014-06-17,19.036,19.463,18.97,19.28,44264,0
2014-06-18,19.3,19.5,19.14,19.43,45391,0
2014-06-19,19.56,19.57,19,19.27,29508,0
2014-06-20,19.27,19.5,19.02,19.15,55425,0
2014-06-23,18.78,19.49,18.78,19.24,68461,0
2014-06-24,19.33,19.55,18.64,18.84,59022,0
2014-06-25,18.66,19.18,18.59,19.1,29905,0
2014-06-26,19.02,19.25,18.686,19.19,24213,0
2014-06-27,19.042,19.21,18.62,18.62,413092,0
2014-06-30,18.44,18.62,18,18.46,80178,0
2014-07-01,18.75,19,18.22,18.81,73873,0
2014-07-02,18.68,19.12,18.68,18.98,33600,0
2014-07-03,19.12,19.12,18.92,19,8713,0
2014-07-07,18.97,18.99,18.35,18.62,28550,0
2014-07-08,18.6,18.74,18.176,18.68,33700,0
2014-07-09,18.73,18.95,18.61,18.74,27248,0
2014-07-10,18.22,18.69,17.96,18.28,40289,0
2014-07-11,18.26,18.41,18.125,18.23,20670,0
2014-07-14,18.41,18.545,18.2,18.43,25086,0
2014-07-15,18.48,18.48,17.8,18.06,32572,0
2014-07-16,17.91,18.24,17.8,17.82,29840,0
2014-07-17,17.62,17.79,17.082,17.18,54745,0
2014-07-18,17.36,17.96,17.07,17.7,85653,0
2014-07-21,17.65,17.75,17.5,17.56,20300,0
2014-07-22,17.71,18,17.61,17.91,28470,0
2014-07-23,18,18,17.649,17.8,48305,0
2014-07-24,17.84,17.95,17.47,17.47,52483,0
2014-07-25,17.46,17.79,17.28,17.61,35019,0
2014-07-28,17.65,17.91,17.2,17.31,26365,0
2014-07-29,17.32,17.54,17.18,17.19,24598,0
2014-07-30,17.38,17.42,17.05,17.11,32551,0
2014-07-31,17,17.152,16.99,17,55728,0
2014-08-01,17,17.24,16.65,16.7,38918,0
2014-08-04,16.7,17.24,16.7,17.22,37820,0
2014-08-05,17.02,17.24,16.75,16.81,21417,0
2014-08-06,16.7,17.244,16.7,16.76,19730,0
2014-08-07,16.78,16.95,16.449,16.56,34866,0
2014-08-08,16.58,16.73,16.35,16.47,32854,0
2014-08-11,16.49,16.98,16.49,16.68,31041,0
2014-08-12,16.63,16.65,16.25,16.57,24609,0
2014-08-13,16.69,16.69,16.44,16.53,16778,0
2014-08-14,16.5,16.74,16.42,16.56,17311,0
2014-08-15,16.75,16.76,16.27,16.59,42429,0
2014-08-18,16.76,17.4,16.74,17.31,28340,0
2014-08-19,17.26,17.48,16.929,17.39,18982,0
2014-08-20,17.35,17.35,16.88,16.89,16689,0
2014-08-21,16.94,16.98,16.74,16.81,38126,0
2014-08-22,16.84,16.95,16.75,16.83,12332,0
2014-08-25,16.98,17,16.74,16.85,22847,0
2014-08-26,16.96,17.1,16.771,17.09,22968,0
2014-08-27,17.17,17.17,16.775,16.86,11957,0
2014-08-28,16.74,17.02,16.37,16.61,24302,0
2014-08-29,16.73,16.73,16.38,16.71,20591,0
2014-09-02,16.76,16.94,16.62,16.85,16684,0
2014-09-03,16.98,17.1,16.59,16.59,15745,0
2014-09-04,18,18.465,17.538,18.3,160387,0
2014-09-05,18.34,19,18.3,18.99,71668,0
2014-09-08,19.14,19.49,18.1,18.42,99184,0
2014-09-09,18.48,18.5,17.8,17.87,57285,0
2014-09-10,18.03,18.15,17.5,17.73,56362,0
2014-09-11,17.7,17.98,17.62,17.82,41416,0
2014-09-12,17.84,17.89,17.44,17.53,46321,0
2014-09-15,17.44,17.5,16.85,17.01,57483,0
2014-09-16,17.04,17.29,16.86,17,42410,0
2014-09-17,17.01,17.65,16.72,17.59,118619,0
2014-09-18,17.72,18.12,17.51,18.05,50917,0
2014-09-19,18.25,18.428,17.875,18.02,113020,0
2014-09-22,17.83,18.38,17.81,18.06,70907,0
2014-09-23,17.86,18.21,17.78,17.98,47805,0
2014-09-24,17.99,18.01,17.61,17.62,33700,0
2014-09-25,17.61,17.61,16.83,16.98,27151,0
2014-09-26,17.04,17.28,16.98,17.24,24588,0
2014-09-29,17.22,17.24,16.5,16.67,49951,0
2014-09-30,16.68,17.28,16.545,17.01,74461,0
2014-10-01,16.92,17.27,16.66,16.96,53970,0
2014-10-02,17,17.72,16.92,17.37,43231,0
2014-10-03,17.56,17.64,16.51,16.54,63132,0
2014-10-06,16.64,16.99,15.93,15.98,88061,0
2014-10-07,15.88,16.05,15.34,15.48,85554,0
2014-10-08,15.47,15.99,15.1,15.87,41233,0
2014-10-09,15.95,15.98,15.15,15.26,40257,0
2014-10-10,15.34,16.58,15.3,15.61,74780,0
2014-10-13,15.66,16.305,15.58,15.84,53466,0
2014-10-14,16.08,16.31,15.7,15.73,36782,0
2014-10-15,15.55,16.09,15.15,16.01,103766,0
2014-10-16,15.75,16.36,15.6,16.34,77929,0
2014-10-17,16.4,16.72,15.937,15.98,49924,0
2014-10-20,16,16.58,16,16.55,30393,0
2014-10-21,16.56,17.02,16.55,16.93,56047,0
2014-10-22,16.9,17.079,16.455,16.46,45709,0
2014-10-23,16.71,17.28,16.7,16.94,35011,0
2014-10-24,17.02,17.084,16.78,16.95,19648,0
2014-10-27,17,17,16.45,16.625,29071,0
2014-10-28,16.68,17.16,16.62,17.13,51307,0
2014-10-29,17.29,17.35,16.75,17.03,27917,0
2014-10-30,17.04,17.29,16.8,17.02,28854,0
2014-10-31,17.06,17.36,16.943,17.04,46702,0
2014-11-03,17.04,17.189,16.93,17.03,37198,0
2014-11-04,17.04,17.22,16.65,16.83,62671,0
2014-11-05,16.98,17.31,16.81,17.25,24187,0
2014-11-06,17.26,17.37,16.83,16.86,34187,0
2014-11-07,16.76,16.9,16.39,16.64,29520,0
2014-11-10,16.81,17.21,16.674,17.15,26894,0
2014-11-11,17.26,17.28,16.86,16.88,75517,0
2014-11-12,16.74,17,16.65,16.93,20106,0
2014-11-13,16.89,17,16.46,16.5,87243,0
2014-11-14,16.58,16.89,16.41,16.65,41324,0
2014-11-17,16.77,16.77,16.26,16.51,35231,0
2014-11-18,16.52,17,16.52,16.93,27074,0
2014-11-19,16.9,16.934,16.44,16.47,23758,0
2014-11-20,16.38,16.71,16.281,16.56,13566,0
2014-11-21,16.86,16.91,16.4,16.41,16179,0
2014-11-24,16.4,16.92,16.26,16.8,45124,0
2014-11-25,16.83,16.83,16.61,16.74,28755,0
2014-11-26,16.65,16.78,16.6,16.65,19022,0
2014-11-28,16.52,16.611,16.18,16.2,16070,0
2014-12-01,16.25,16.35,16.19,16.25,24070,0
2014-12-02,16.27,16.74,16.27,16.39,26544,0
2014-12-03,16.44,16.55,16.25,16.43,24410,0
2014-12-04,16.36,16.6,16.25,16.29,17866,0
2014-12-05,16.25,16.71,16.25,16.34,28982,0
2014-12-08,16.37,16.524,16.01,16.07,21764,0
2014-12-09,16,16.83,15.817,16.82,52879,0
2014-12-10,16.8,16.8,15.87,16.11,51157,0
2014-12-11,16.16,16.46,16,16.02,30679,0
2014-12-12,15.9,15.9,14.37,15.3,250451,0
2014-12-15,15.33,15.44,13.79,13.8,109865,0
2014-12-16,13.73,14.115,13,13.94,412555,0
2014-12-17,14.03,14.88,13.77,14.86,43758,0
2014-12-18,14.86,14.86,14.15,14.59,70446,0
2014-12-19,14.41,14.49,14.13,14.39,102952,0
2014-12-22,14.38,14.55,14.33,14.46,73933,0
2014-12-23,14.45,15.31,14.45,14.97,39057,0
2014-12-24,15.05,15.379,15.01,15.24,13274,0
2014-12-26,15.24,15.26,14.819,15.14,34245,0
2014-12-29,15.06,15.727,15.01,15.71,60734,0
2014-12-30,15.7,16.259,15.43,15.62,59901,0
2014-12-31,15.72,16.09,15.6,15.73,43784,0
2015-01-02,15.89,15.89,14.96,15.34,29917,0
2015-01-05,15.23,15.53,15.054,15.37,42700,0
2015-01-06,15.33,15.51,15.1,15.34,39776,0
2015-01-07,15.4,15.7,15.3,15.5,74981,0
2015-01-08,15.62,15.69,15.2,15.23,41698,0
2015-01-09,15.23,15.23,14.64,14.68,26431,0
2015-01-12,14.54,14.6,13.47,13.58,86639,0
2015-01-13,13.74,13.74,12.14,12.28,121809,0
2015-01-14,11.15,13.29,10.98,13.17,236508,0
2015-01-15,13.13,13.135,12.01,12.07,66260,0
2015-01-16,12.11,13.04,12.11,13,66940,0
2015-01-20,13.185,13.185,12.34,12.34,67250,0
2015-01-21,12.68,13.22,12.28,13.19,105135,0
2015-01-22,13.34,13.92,13.02,13.64,111128,0
2015-01-23,13.72,13.72,12.83,13.02,48772,0
2015-01-26,13.06,13.49,12.88,13.46,55889,0
2015-01-27,13.35,13.35,12.95,13.01,32497,0
2015-01-28,13.28,13.28,12.31,12.47,44853,0
2015-01-29,12.5,12.93,12.25,12.9,32543,0
2015-01-30,12.76,12.99,12.214,12.23,46848,0
2015-02-02,12.49,12.49,12.03,12.31,44795,0
2015-02-03,12.42,13.12,12.32,13.08,41826,0
2015-02-04,13,13.22,12.73,12.73,46754,0
2015-02-05,12.8,13.279,12.71,13.1,42526,0
2015-02-06,13.25,13.305,13.06,13.13,39939,0
2015-02-09,13.125,13.58,13.045,13.29,49444,0
2015-02-10,13.47,13.47,13.14,13.26,34633,0
2015-02-11,13.14,13.15,12.81,12.85,41673,0
2015-02-12,13.13,13.27,12.72,13.12,37719,0
2015-02-13,13.05,13.32,12.98,13.17,31901,0
2015-02-17,13.25,13.32,12.75,12.85,40995,0
2015-02-18,12.7,12.94,12.6,12.66,40359,0
2015-02-19,12.55,13.05,12.55,12.86,30034,0
2015-02-20,12.9,12.9,12.53,12.63,44311,0
2015-02-23,12.52,12.68,12.35,12.65,37074,0
2015-02-24,12.73,13.016,12.54,12.68,28622,0
2015-02-25,12.56,12.74,12.42,12.59,24313,0
2015-02-26,12.51,12.76,12.35,12.49,41626,0
2015-02-27,12.53,12.57,12.335,12.41,29609,0
2015-03-02,12.44,13.09,12.4,12.86,34200,0
2015-03-03,12.81,12.84,12.51,12.59,20200,0
2015-03-04,12.6,12.6,12.34,12.35,18500,0
2015-03-05,12.36,12.54,12.18,12.45,22100,0
2015-03-06,12.27,12.52,12.16,12.41,38400,0
2015-03-09,12.6,13,11.74,12.36,72700,0
2015-03-10,12.16,13.32,12.05,12.97,92400,0
2015-03-11,13.06,13.85,13.02,13.56,116500,0
2015-03-12,13.72,13.78,13.56,13.7,51100,0
2015-03-13,13.68,13.85,13.45,13.76,65900,0
2015-03-16,13.82,14.22,13.82,14.14,72900,0
2015-03-17,13.97,14.27,13.85,14.22,44500,0
2015-03-18,14.26,14.7,14.1,14.56,59900,0
2015-03-19,14.44,14.69,14.21,14.23,31700,0
2015-03-20,14.36,14.66,14.3,14.51,44900,0
2015-03-23,14.51,14.53,14.18,14.18,35900,0
2015-03-24,14.3,14.3,13.89,14.01,28000,0
2015-03-25,14.1,14.1,13.72,13.85,29200,0
2015-03-26,13.73,13.97,13.73,13.81,20100,0
2015-03-27,13.88,13.99,13.71,13.94,18400,0
2015-03-30,14.05,14.12,13.92,14.1,25000,0
2015-03-31,13.96,14.17,13.95,14.04,33531,0
2015-04-01,14.1,14.17,13.71,13.9,46400,0
2015-04-02,13.98,14.33,13.85,14.12,29200,0
2015-04-06,13.97,14.13,13.86,14,37100,0
2015-04-07,14.03,14.05,13.88,13.88,24232,0
2015-04-08,13.85,14.41,13.76,14,30400,0
2015-04-09,14.03,14.03,13.63,13.7,17991,0
2015-04-10,13.83,14.06,13.72,13.87,56600,0
2015-04-13,13.85,14.16,13.77,13.9,20100,0
2015-04-14,13.94,13.98,13.68,13.7,15100,0
2015-04-15,13.85,14.02,13.76,13.91,24293,0
2015-04-16,13.88,13.93,13.27,13.35,28857,0
2015-04-17,13.21,13.21,12.85,12.89,44400,0
2015-04-20,12.88,13.17,12.81,13.01,28249,0
2015-04-21,13.08,13.2,12.66,12.77,19119,0
2015-04-22,12.85,12.85,12.54,12.78,14631,0
2015-04-23,12.69,13.15,12.69,12.96,23800,0
2015-04-24,12.92,12.96,12.34,12.5,40335,0
2015-04-27,12.44,12.68,12.07,12.2,27300,0
2015-04-28,12.15,12.52,12.15,12.44,29385,0
2015-04-29,12.29,12.34,12,12.01,22200,0
2015-04-30,11.99,12.08,11.58,11.63,44700,0
2015-05-01,11.81,11.97,11.6,11.72,60800,0
2015-05-04,11.67,11.85,11.53,11.56,37400,0
2015-05-05,11.53,11.65,11.02,11.08,33000,0
2015-05-06,11.1,11.86,11.1,11.6,71793,0
2015-05-07,11.48,11.65,11.33,11.33,12629,0
2015-05-08,11.42,11.44,11.03,11.09,46000,0
2015-05-11,11.12,11.29,11.08,11.19,32700,0
2015-05-12,11.2,11.22,10.69,10.79,36444,0
2015-05-13,10.88,10.88,10.62,10.82,31200,0
2015-05-14,10.83,10.83,10.4,10.66,51200,0
2015-05-15,10.58,10.88,10.518,10.75,44498,0
2015-05-18,10.75,10.85,10.69,10.74,36632,0
2015-05-19,10.64,10.67,10.4,10.58,40977,0
2015-05-20,10.72,10.98,10.29,10.41,25300,0
2015-05-21,10.5,10.52,10.31,10.36,29800,0
2015-05-22,10.44,10.44,10.02,10.2,65000,0
2015-05-26,9.94,10,9.65,9.87,49818,0
2015-05-27,9.89,10.07,9.69,10.04,36600,0
2015-05-28,9.92,10.06,9.8,9.93,27074,0
2015-05-29,10,10.16,9.71,9.8,49300,0
2015-06-01,9.93,10.14,9.6,9.65,35015,0
2015-06-02,9.68,10.23,9.542,9.97,47194,0
2015-06-03,9.95,10.11,9.86,9.97,61900,0
2015-06-04,11.75,13.2,11.51,12.98,354200,0
2015-06-05,13,13.12,12.3,12.94,275800,0
2015-06-08,13.02,13.05,12.72,12.76,79800,0
2015-06-09,12.82,13.1,12.66,12.9,84258,0
2015-06-10,12.94,13.71,12.9,13.39,191014,0
2015-06-11,13.32,13.41,13.18,13.27,170861,0
2015-06-12,13.2,13.83,13.1,13.69,73100,0
2015-06-15,13.71,13.71,13.31,13.39,98100,0
2015-06-16,13.35,13.35,13.08,13.11,96600,0
2015-06-17,13.19,13.19,12.85,12.86,82500,0
2015-06-18,12.96,13.61,12.84,13.54,181600,0
2015-06-19,13.61,13.7,13.45,13.59,82200,0
2015-06-22,13.7,13.7,13.16,13.42,73600,0
2015-06-23,13.47,13.73,13.32,13.52,64981,0
2015-06-24,13.53,13.53,13.1,13.12,65800,0
2015-06-25,13.11,13.23,13.06,13.11,59200,0
2015-06-26,13.1,13.25,12.9,12.93,1151300,0
2015-06-29,12.78,13.1,12.77,12.89,87300,0
2015-06-30,13.03,13.03,12.8,12.95,58019,0
2015-07-01,13.09,13.09,12.9,12.94,80200,0
2015-07-02,12.9,12.98,12.52,12.71,52700,0
2015-07-06,12.57,12.7,12.52,12.6,57800,0
2015-07-07,12.63,12.73,12.4,12.68,54200,0
2015-07-08,12.56,12.58,12.25,12.26,67000,0
2015-07-09,12.47,12.47,12.29,12.4,36500,0
2015-07-10,12.49,12.58,12.35,12.51,58700,0
2015-07-13,12.63,12.88,12.57,12.85,30500,0
2015-07-14,12.82,12.82,12.6,12.67,23813,0
2015-07-15,12.69,12.74,12.5,12.64,50143,0
2015-07-16,12.75,12.75,12.5,12.58,88800,0
2015-07-17,12.39,12.61,12.03,12.37,78300,0
2015-07-20,12.3,12.5,12.22,12.43,53600,0
2015-07-21,12.44,12.52,12.32,12.42,32900,0
2015-07-22,12.36,12.49,12.33,12.42,34300,0
2015-07-23,12.44,12.49,12.2,12.4,68200,0
2015-07-24,12.2,12.28,12,12.06,55700,0
2015-07-27,11.96,11.96,11.47,11.57,59300,0
2015-07-28,11.64,11.8,11.6,11.67,54300,0
2015-07-29,11.97,11.97,11.56,11.62,70200,0
2015-07-30,11.66,11.7,11.5,11.53,53900,0
2015-07-31,11.53,11.63,11.19,11.28,71600,0
2015-08-03,11.25,11.56,11.25,11.46,23959,0
2015-08-04,11.44,11.76,11.3,11.37,29000,0
2015-08-05,11.51,11.8,11.29,11.7,28900,0
2015-08-06,11.75,11.75,11.44,11.62,16021,0
2015-08-07,11.69,11.91,11.57,11.58,18900,0
2015-08-10,11.6,11.95,11.6,11.68,17300,0
2015-08-11,11.62,12.01,11.62,11.78,19068,0
2015-08-12,11.75,11.88,11.55,11.78,22900,0
2015-08-13,11.83,12.07,11.65,11.93,22300,0
2015-08-14,11.97,12.22,11.85,12.12,22100,0
2015-08-17,12.17,12.17,11.85,11.92,34700,0
2015-08-18,11.93,12.19,11.93,11.97,36800,0
2015-08-19,11.88,11.91,11.75,11.86,16700,0
2015-08-20,11.8,11.91,11.6,11.61,28100,0
2015-08-21,11.5,11.65,11.3,11.42,67900,0
2015-08-24,11.67,11.67,10.77,10.81,44386,0
2015-08-25,11.11,11.28,10.05,10.13,41400,0
2015-08-26,10.45,10.45,9.96,10.34,39200,0
2015-08-27,10.58,10.64,10.39,10.62,22300,0
2015-08-28,10.59,11.35,10.43,11.18,100900,0
2015-08-31,11.18,11.68,11.03,11.51,50300,0
2015-09-01,11.36,11.68,11.05,11.17,44300,0
2015-09-02,11.3,11.3,10.95,11.08,34600,0
2015-09-03,11.21,11.36,11.17,11.24,22600,0
2015-09-04,11.06,11.17,10.94,10.95,18900,0
2015-09-08,11.2,11.2,10.68,10.79,73800,0
2015-09-09,10.8,11.05,10.8,10.99,39000,0
2015-09-10,10.99,11.244,8.66,9.15,229133,0
2015-09-11,8.63,8.98,8.18,8.62,224300,0
2015-09-14,8.7,10.98,8.65,10.26,215000,0
2015-09-15,9.7,10.25,7.93,8.58,378700,0
2015-09-16,8.67,8.91,8.26,8.58,208300,0
2015-09-17,8.64,8.925,8.51,8.59,110926,0
2015-09-18,8.59,9,8.3,8.45,110000,0
2015-09-21,8.63,8.89,8.35,8.45,69400,0
2015-09-22,8.4,8.89,8.29,8.88,104900,0
2015-09-23,8.97,9.2,8.9,9,110794,0
2015-09-24,8.9,8.94,8.75,8.91,96843,0
2015-09-25,8.9,8.93,8.68,8.75,74700,0
2015-09-28,8.75,8.77,8.6,8.72,30958,0
2015-09-29,8.69,8.69,8.19,8.26,48600,0
2015-09-30,8.37,8.37,7.82,8.1,74300,0
2015-10-01,8.1,8.1,7.35,7.43,109600,0
2015-10-02,7.4,7.4,7.01,7.18,123300,0
2015-10-05,7.21,7.577,7.13,7.53,108171,0
2015-10-06,7.5,7.6,7.32,7.55,91100,0
2015-10-07,7.72,7.74,7.52,7.6,89500,0
2015-10-08,7.5,7.6,7.32,7.42,90100,0
2015-10-09,7.48,7.52,7.26,7.45,51900,0
2015-10-12,7.48,7.48,7.221,7.3,23522,0
2015-10-13,7.28,7.39,7.2,7.31,22900,0
2015-10-14,7.35,7.35,7.02,7.04,23700,0
2015-10-15,7.11,7.11,6.89,7.08,38800,0
2015-10-16,7.06,7.07,6.97,6.98,23400,0
2015-10-19,7,7.08,6.9,6.91,30707,0
2015-10-20,6.95,6.95,6.59,6.81,64611,0
2015-10-21,6.77,7.2,6.77,7.1,61300,0
2015-10-22,7.32,8.35,7.18,7.96,150600,0
2015-10-23,8.18,8.34,7.76,7.86,142100,0
2015-10-26,7.8,8,7.26,7.35,88400,0
2015-10-27,7.48,7.52,7.16,7.31,99800,0
2015-10-28,7.38,8.1,7.24,8.04,83700,0
2015-10-29,8.2,8.43,7.78,7.96,63200,0
2015-10-30,8,8,7.4,7.54,96400,0
2015-11-02,7.7,8.4,7.641,8.35,80387,0
2015-11-03,8.37,8.55,8.35,8.47,31600,0
2015-11-04,8.527,8.55,8.169,8.33,36064,0
2015-11-05,8.33,8.33,7.97,8.05,36600,0
2015-11-06,8.09,8.1,7.92,8.09,22700,0
2015-11-09,8.04,8.04,7.66,7.71,13595,0
2015-11-10,7.57,7.66,7.25,7.34,30700,0
2015-11-11,7.34,7.59,7.31,7.36,36500,0
2015-11-12,7.39,7.39,7.01,7.08,67600,0
2015-11-13,7.13,7.15,6.93,7.14,45200,0
2015-11-16,7.1,7.18,6.85,6.87,22600,0
2015-11-17,6.85,7,6.7,6.85,35300,0
2015-11-18,6.95,7.07,6.9,7,31900,0
2015-11-19,7,7.09,6.92,6.94,40300,0
2015-11-20,6.97,7.04,6.95,7,25300,0
2015-11-23,7,7.24,6.99,7.06,32300,0
2015-11-24,7.06,7.25,7.06,7.17,24100,0
2015-11-25,7.17,7.22,7.14,7.14,26900,0
2015-11-27,7.21,7.25,7.17,7.21,9800,0
2015-11-30,7.26,7.37,6.77,6.87,71300,0
2015-12-01,6.9,7.01,6.78,6.82,32093,0
2015-12-02,6.74,6.95,6.74,6.86,33329,0
2015-12-03,6.95,6.95,6.72,6.74,25764,0
2015-12-04,6.68,6.74,6.38,6.58,45600,0
2015-12-07,6.53,6.53,6.08,6.17,63600,0
2015-12-08,6.11,6.4,6.09,6.35,41578,0
2015-12-09,6.29,6.59,6.09,6.22,55400,0
2015-12-10,6.21,6.37,6.13,6.26,33500,0
2015-12-11,6.16,6.27,6.01,6.03,54800,0
2015-12-14,6.01,6.12,5.69,5.94,35169,0
2015-12-15,5.9,6.06,5.44,5.51,118100,0
2015-12-16,5.64,5.74,5.29,5.35,86900,0
2015-12-17,5.28,5.35,5.16,5.17,62700,0
2015-12-18,5.08,5.17,4.8,4.82,212800,0
2015-12-21,4.9,5.54,4.9,5.47,104000,0
2015-12-22,5.5,5.725,5.5,5.65,81952,0
2015-12-23,5.68,6.04,5.68,5.97,73900,0
2015-12-24,5.95,6.35,5.95,6.12,60532,0
2015-12-28,6.18,6.18,5.75,5.99,82336,0
2015-12-29,5.9,5.985,5.51,5.63,137913,0
2015-12-30,5.53,5.8036,5.25,5.33,91995,0
2015-12-31,5.27,5.2999,5.05,5.24,137246,0
2016-01-04,5.16,5.31,4.94,5.19,133685,0
2016-01-05,5.11,5.18,4.87,4.99,63786,0
2016-01-06,4.93,5.09,4.64,4.73,188442,0
2016-01-07,4.63,4.67,4.44,4.53,282230,0
2016-01-08,4.61,4.7,4.2,4.2,128597,0
2016-01-11,4.28,4.35,4.0808,4.25,117769,0
2016-01-12,4.28,4.33,4.13,4.15,58439,0
2016-01-13,4.21,4.25,3.98,4.06,92802,0
2016-01-14,4.19,4.22,3.83,4.14,107385,0
2016-01-15,4.25,4.25,3.78,4.1,151849,0
2016-01-19,4.21,4.31,3.86,3.94,109600,0
2016-01-20,3.9,4.02,3.75,3.97,153030,0
2016-01-21,3.98,4.0899,3.96,4.02,117217,0
2016-01-22,4.11,4.16,4.04,4.05,89845,0
2016-01-25,4.08,4.09,3.91,3.92,80432,0
2016-01-26,3.94,4.09,3.9,4,53415,0
2016-01-27,3.98,4,3.83,3.84,43212,0
2016-01-28,3.92,3.92,3.7,3.74,54125,0
2016-01-29,3.75,3.97,3.73,3.93,62273,0
2016-02-01,3.94,4.01,3.73,3.87,53278,0
2016-02-02,3.86,3.86,3.57,3.59,98738,0
2016-02-03,3.7,3.7039,3.51,3.68,47721,0
2016-02-04,3.7,3.87,3.595,3.82,70062,0
2016-02-05,3.85,3.85,3.7,3.78,28437,0
2016-02-08,3.72,3.72,3.47,3.56,50252,0
2016-02-09,3.47,3.47,3.06,3.37,61052,0
2016-02-10,3.39,3.43,3.32,3.33,21467,0
2016-02-11,3.28,3.37,3.14,3.15,16368,0
2016-02-12,3.18,3.36,3.08,3.28,32487,0
2016-02-16,3.39,3.6,3.3274,3.58,33445,0
2016-02-17,3.7,3.75,3.63,3.67,30727,0
2016-02-18,3.72,3.88,3.56,3.59,20885,0
2016-02-19,3.53,3.75,3.35,3.55,31171,0
2016-02-22,3.64,4.16,3.64,4.04,76957,0
2016-02-23,4.12,4.2299,3.75,4.06,89216,0
2016-02-24,4.17,4.17,3.8046,4.12,19348,0
2016-02-25,4.08,4.08,3.8,4.06,13386,0
2016-02-26,4.03,4.23,3.91,4.205,31176,0
2016-02-29,4.32,4.4,4.25,4.35,41024,0
2016-03-01,4.33,4.3936,4.2301,4.3,35260,0
2016-03-02,4.35,4.83,4.1,4.78,44795,0
2016-03-03,5.08,5.08,4.06,4.56,65076,0
2016-03-04,4.63,5.1,4.35,4.96,84332,0
2016-03-07,5.09,5.4599,4.988,5.36,72948,0
2016-03-08,5.41,5.41,5,5.14,39688,0
2016-03-09,5.2,5.29,5.15,5.17,32276,0
2016-03-10,5.22,5.22,5,5.1,24744,0
2016-03-11,5.14,5.4899,5.12,5.32,42414,0
2016-03-14,5.41,5.75,5.26,5.7,49929,0
2016-03-15,5.75,5.75,5.38,5.49,21693,0
2016-03-16,5.5,5.7,5.4,5.4,23154,0
2016-03-17,5.45,5.75,5.45,5.74,13360,0
2016-03-18,5.75,6.2,5.67,6.13,81817,0
2016-03-21,6.17,6.17,5.67,5.74,38799,0
2016-03-22,5.69,5.75,5.49,5.5,23661,0
2016-03-23,5.5,5.59,5.06,5.1,51032,0
2016-03-24,5.06,5.28,5.03,5.25,12344,0
2016-03-28,5.285,5.4,5.185,5.35,5599,0
2016-03-29,5.32,5.77,5.26,5.7,21163,0
2016-03-30,5.73,5.73,5.4,5.44,27389,0
2016-03-31,5.45,5.48,5.1,5.13,94225,0
2016-04-01,5.19,5.28,4.88,5.1,56300,0
2016-04-04,5.11,5.2,5.1,5.17,21503,0
2016-04-05,5.09,5.15,5,5,7273,0
2016-04-06,5.05,5.15,5.03,5.08,10769,0
2016-04-07,5.1344,5.1344,4.89,4.92,29382,0
2016-04-08,4.96,4.99,4.69,4.73,17940,0
2016-04-11,4.76,4.8,4.61,4.74,19518,0
2016-04-12,4.81,5.17,4.81,5.16,13258,0
2016-04-13,5.25,5.3599,5.16,5.3,15495,0
2016-04-14,5.36,5.45,5.32,5.44,14841,0
2016-04-15,5.45,5.5,5.35,5.46,16172,0
2016-04-18,5.35,5.57,5.31,5.31,18103,0
2016-04-19,5.38,5.6599,5.38,5.65,11028,0
2016-04-20,5.62,5.95,5.5909,5.94,18760,0
2016-04-21,5.97,6.1243,5.54,5.95,34097,0
2016-04-22,5.9,6,5.81,5.95,17831,0
2016-04-25,6,6.08,5.81,5.94,28942,0
2016-04-26,5.98,6,5.9,5.98,11550,0
2016-04-27,5.95,6.17,5.95,6.17,46064,0
2016-04-28,6.14,6.39,6.0192,6.28,30730,0
2016-04-29,6.27,6.5057,6.18,6.45,15315,0
2016-05-02,6.41,6.54,6.22,6.54,9652,0
2016-05-03,6.51,6.56,6.4112,6.49,9388,0
2016-05-04,6.4,6.6,6.365,6.59,15457,0
2016-05-05,6.6,6.65,6.56,6.57,14560,0
2016-05-06,6.51,6.72,6.51,6.66,10434,0
2016-05-09,6.73,6.73,6.5,6.65,48304,0
2016-05-10,6.66,6.7235,6.55,6.55,5669,0
2016-05-11,6.58,6.7,6.53,6.62,8605,0
2016-05-12,6.61,6.66,6.5,6.51,12354,0
2016-05-13,6.5,6.56,6.45,6.52,8383,0
2016-05-16,6.45,6.47,6.32,6.4,14151,0
2016-05-17,6.34,6.36,6.13,6.16,25026,0
2016-05-18,6.15,6.17,5.63,5.68,20321,0
2016-05-19,5.58,5.8,4.95,5.04,23277,0
2016-05-20,5.1,5.3499,5.1,5.25,8893,0
2016-05-23,5.22,5.46,5.2,5.44,16603,0
2016-05-24,5.43,5.506,5.29,5.45,10789,0
2016-05-25,5.43,6,5.3,6,24497,0
2016-05-26,5.83,5.91,5.73,5.79,10436,0
2016-05-27,5.73,5.83,5.64,5.74,14564,0
2016-05-31,5.66,5.72,5.6,5.61,10588,0
2016-06-01,5.6,5.6462,5.29,5.35,15071,0
2016-06-02,5.46,5.66,5.17,5.32,14798,0
2016-06-03,5.265,5.34,5.1508,5.24,14413,0
2016-06-06,5.23,5.267,5.16,5.22,5189,0
2016-06-07,5.18,5.35,5.16,5.33,16533,0
2016-06-08,6,6.94,5.99,6.72,112903,0
2016-06-09,6.9135,7.47,6.6935,7.32,79774,0
2016-06-10,7.4,8.38,7.33,8.25,121513,0
2016-06-13,8.21,8.44,8.21,8.22,44115,0
2016-06-14,8.23,8.29,6.81,7.24,163655,0
2016-06-15,7.6,8,7.31,7.83,42133,0
2016-06-16,7.7,7.83,7.29,7.82,19322,0
2016-06-17,7.975,8,7.79,7.99,25386,0
2016-06-20,7.8,8.36,7.8,8.26,62973,0
2016-06-21,8.32,8.87,8.32,8.85,51325,0
2016-06-22,8.7,8.85,8.56,8.71,20750,0
2016-06-23,8.7,8.8,8.67,8.77,28630,0
2016-06-24,8.49,8.5099,8,8.39,41865,0
2016-06-27,8.21,8.21,7.2,7.21,77842,0
2016-06-28,7.47,7.5899,7.21,7.47,36188,0
2016-06-29,7.48,7.52,7.24,7.26,32867,0
2016-06-30,7.24,7.356,7.23,7.29,41904,0
2016-07-01,7.39,7.79,7.39,7.47,21030,0
2016-07-05,7.59,7.59,7.41,7.48,18481,0
2016-07-06,7.45,7.68,7.3,7.37,25580,0
2016-07-07,7.51,7.62,7.441,7.54,15991,0
2016-07-08,7.67,7.85,7.5711,7.85,21395,0
2016-07-11,7.95,8.5,7.9083,8.46,43742,0
2016-07-12,8.5,8.59,8.1101,8.54,30043,0
2016-07-13,8.6,8.6,8.4,8.56,16549,0
2016-07-14,8.66,8.86,8.66,8.75,25669,0
2016-07-15,8.8,8.84,8.66,8.7,9445,0
2016-07-18,8.71,8.71,8.5618,8.65,9068,0
2016-07-19,8.58,8.75,8.58,8.73,9961,0
2016-07-20,8.75,9.13,8.68,9.09,26856,0
2016-07-21,9.09,9.38,9.02,9.26,40275,0
2016-07-22,9.22,9.62,9.02,9.45,29293,0
2016-07-25,9.56,9.57,9.26,9.3,18504,0
2016-07-26,9.42,9.59,9.3,9.37,22398,0
2016-07-27,9.3,9.5181,9.3,9.39,11215,0
2016-07-28,9.38,9.67,9.3501,9.61,15546,0
2016-07-29,9.58,9.78,9.5301,9.69,10899,0
2016-08-01,9.62,9.69,9.44,9.46,16965,0
2016-08-02,9.32,9.43,9.17,9.27,24903,0
2016-08-03,9.065,9.12,8.97,9.05,24181,0
2016-08-04,9,9.15,8.64,8.73,23116,0
2016-08-05,8.73,8.9,8.64,8.64,9633,0
2016-08-08,8.56,8.71,8.32,8.38,17090,0
2016-08-09,8.46,8.59,8.31,8.31,17245,0
2016-08-10,8.39,8.58,8.23,8.3,16730,0
2016-08-11,8.33,8.63,8.08,8.58,10943,0
2016-08-12,8.58,9.395,8.45,9.23,28581,0
2016-08-15,9.22,9.22,8.91,9.02,29749,0
2016-08-16,8.9456,8.95,8.8,8.93,10928,0
2016-08-17,8.67,8.88,8.11,8.8,51051,0
2016-08-18,8.73,9.14,8.585,9.08,13616,0
2016-08-19,8.98,9,8.68,8.7,5200,0
2016-08-22,8.69,9.12,8.68,9.02,21651,0
2016-08-23,9.08,9.1799,9.07,9.0901,3359,0
2016-08-24,9.15,9.15,9.0508,9.15,9873,0
2016-08-25,8.95,9.1563,8.935,9.14,20157,0
2016-08-26,8.9,9.05,8.89,8.95,7200,0
2016-08-29,8.78,9.05,8.78,8.95,4647,0
2016-08-30,8.84,9.06,8.84,8.98,21081,0
2016-08-31,9,9,8.79,8.97,13662,0
2016-09-01,9,9.21,8.9132,9.13,21257,0
2016-09-02,9.17,9.17,8.9631,9,36695,0
2016-09-06,9,9.2,8.67,8.67,67279,0
2016-09-07,9,9,6.76,7.12,246148,0
2016-09-08,7,7.1199,6.7601,6.89,98570,0
2016-09-09,6.8,6.93,6.5,6.53,51433,0
2016-09-12,6.7,7.17,6.6,6.99,75515,0
2016-09-13,6.83,6.98,6.6,6.67,26960,0
2016-09-14,6.65,6.8,6.58,6.63,31112,0
2016-09-15,6.69,6.81,6.64,6.68,16011,0
2016-09-16,6.63,6.77,6.611,6.75,32977,0
2016-09-19,6.88,7.01,6.816,7,33330,0
2016-09-20,6.97,7,6.97,6.98,12322,0
2016-09-21,6.98,7.11,6.98,7.09,41626,0
2016-09-22,7.11,7.125,7,7.08,36707,0
2016-09-23,7,7.08,7,7.06,29249,0
2016-09-26,7.08,7.08,6.9,6.93,31414,0
2016-09-27,6.96,7.03,6.92,6.99,30257,0
2016-09-28,6.97,7.1,6.97,7.09,11084,0
2016-09-29,7.05,7.149,7,7.03,25451,0
2016-09-30,7,7.09,7,7.07,5198,0
2016-10-03,7.08,7.12,7.064,7.07,16150,0
2016-10-04,7.05,7.08,7.01,7.05,23398,0
2016-10-05,7.02,7.08,7.02,7.08,15628,0
2016-10-06,7.02,7.03,7,7.03,7788,0
2016-10-07,7.01,7.06,7.01,7.05,9231,0
2016-10-10,7.1,7.1,7.01,7.045,6163,0
2016-10-11,7,7.0309,7,7.01,10158,0
2016-10-12,7,7.0979,6.97,7.02,28699,0
2016-10-13,6.95,7,6.9,6.96,10284,0
2016-10-14,6.96,6.9899,6.96,6.98,11314,0
2016-10-17,6.96,7.02,6.96,7.01,4397,0
2016-10-18,7,7.01,6.97,7.01,11656,0
2016-10-19,6.99,7.01,6.98,7,33756,0
2016-10-20,6.98,7.06,6.98,7.03,7273,0
2016-10-21,7,7.04,6.99,7.02,7899,0
2016-10-24,7.03,7.07,7.018,7.04,4842,0
2016-10-25,7,7.015,6.97,6.97,13251,0
2016-10-26,6.97,7,6.95,6.99,18354,0
2016-10-27,6.98,6.985,6.97,6.98,10419,0
2016-10-28,6.97,7,6.97,6.97,7307,0
2016-10-31,6.94,7,6.94,6.99,6052,0
2016-11-01,7,7,6.92,6.94,19174,0
2016-11-02,6.93,6.93,6.88,6.88,12805,0
2016-11-03,6.89,6.9095,6.85,6.85,13113,0
2016-11-04,6.85,6.8812,6.85,6.85,13358,0
2016-11-07,6.85,6.92,6.8,6.82,13107,0
2016-11-08,6.8,6.855,6.8,6.85,14231,0
2016-11-09,6.8,6.86,6.77,6.77,12119,0
2016-11-10,6.8,6.842,6.69,6.77,12295,0
2016-11-11,6.5961,6.8,6.5,6.68,25538,0
2016-11-14,6.67,6.8,6.58,6.8,23194,0
2016-11-15,6.8,6.9909,6.8,6.9,8156,0
2016-11-16,6.85,6.9899,6.83,6.85,9751,0
2016-11-17,7.022,7.05,6.85,6.87,12582,0
2016-11-18,6.85,6.94,6.85,6.94,6097,0
2016-11-21,6.94,7.0406,6.94,7.03,7079,0
2016-11-22,7,7.31,7,7.1,79066,0
2016-11-23,7.01,7.205,7,7.12,46912,0
2016-11-25,7.19,7.44,7.07,7.44,8941,0
2016-11-28,7.43,7.51,6.97,6.99,32679,0
2016-11-29,7,7.11,6.85,7.07,32685,0
2016-11-30,6.98,7.07,6.85,7.05,29387,0
2016-12-01,7.21,7.35,7.14,7.23,6750,0
2016-12-02,7.28,7.4074,7.25,7.27,11612,0
2016-12-05,7.33,7.58,7.07,7.18,10773,0
2016-12-06,7.16,7.29,7.06,7.06,5896,0
2016-12-07,7,7.48,7,7.37,34473,0
2016-12-08,7.13,7.21,7,7.14,18544,0
2016-12-09,7.24,7.25,7.07,7.14,38600,0
2016-12-12,7.13,7.15,6.85,6.89,46141,0
2016-12-13,6.8988,7.0087,6.68,6.82,30057,0
2016-12-14,6.8,7.15,6.8,7.07,21162,0
2016-12-15,6.98,7.0603,6.92,6.95,7804,0
2016-12-16,6.88,6.95,6.78,6.81,43571,0
2016-12-19,6.84,7.16,6.8,7.15,48299,0
2016-12-20,7.04,7.1883,6.87,6.93,35462,0
2016-12-21,6.9888,6.9888,6.8,6.91,23562,0
2016-12-22,6.98,7.05,6.87,7.02,54014,0
2016-12-23,7,7.13,6.95,7.02,7417,0
2016-12-27,7,7.0075,6.79,6.9,39989,0
2016-12-28,6.9,7.14,6.85,6.95,29114,0
2016-12-29,6.95,7.005,6.95,7,25330,0
2016-12-30,6.97,6.97,6.7834,6.91,62385,0
2017-01-03,7.01,7.08,6.86,7,13064,0
2017-01-04,7.01,7.22,6.9775,7.14,73668,0
2017-01-05,7.35,7.5,7.04,7.36,93046,0
2017-01-06,7.36,7.57,7.14,7.36,73848,0
2017-01-09,7.34,7.59,7.095,7.47,52123,0
2017-01-10,7.55,7.9,7.39,7.74,78113,0
2017-01-11,7.67,8.1821,7.353,7.95,60208,0
2017-01-12,8.29,8.38,7.56,7.59,41993,0
2017-01-13,7.86,8.19,7.7,8.05,41786,0
2017-01-17,8,8.18,7.7,7.79,46239,0
2017-01-18,9,9.65,8.6238,9.35,280761,0
2017-01-19,9.35,10.2299,9.25,9.97,134308,0
2017-01-20,9.97,10.415,9.97,10.37,128824,0
2017-01-23,10.37,11.319,10.37,11.21,210242,0
2017-01-24,10.89,11.79,10.38,11.75,188704,0
2017-01-25,11.68,12.25,11.67,11.93,155868,0
2017-01-26,11.83,12,11.83,11.96,77281,0
2017-01-27,11.53,11.9,11.24,11.3,146501,0
2017-01-30,11.81,11.95,11.36,11.72,285664,0
2017-01-31,11.85,12,11.49,11.99,144497,0
2017-02-01,12,12.1,11.83,12.03,110232,0
2017-02-02,12.05,12.3,11.97,12.3,107806,0
2017-02-03,12.42,12.92,12.2,12.88,112103,0
2017-02-06,12.85,12.88,12.5536,12.82,115925,0
2017-02-07,12.9,13.0728,12.9,13.03,82044,0
2017-02-08,13.03,13.35,12.835,13.05,91130,0
2017-02-09,13.03,13.33,13.03,13.31,88107,0
2017-02-10,13.4,13.69,13,13.65,151282,0
2017-02-13,13.65,13.68,13.12,13.27,106817,0
2017-02-14,13.3,13.9,12.95,13.83,121006,0
2017-02-15,13.83,14.48,13.7947,14.35,143334,0
2017-02-16,14.39,14.73,14.31,14.67,86606,0
2017-02-17,14.63,14.71,14.24,14.69,68056,0
2017-02-21,14.7,15.24,14.36,15.2,189961,0
2017-02-22,15.2,15.45,14.86,15.34,179194,0
2017-02-23,15.4,15.61,14.63,15.27,163269,0
2017-02-24,15.11,15.2732,14.653,15.18,81878,0
2017-02-27,15,15.38,14.88,15.12,102773,0
2017-02-28,15.16,15.8316,15.1305,15.43,110663,0
2017-03-01,15.6,15.96,15.45,15.93,105225,0
2017-03-02,15.99,16.69,15.98,16.22,123801,0
2017-03-03,16.25,16.4824,16.23,16.38,79618,0
2017-03-06,16.23,16.2665,13.0716,13.47,352851,0
2017-03-07,13.38,14.8,13.2701,14.77,188010,0
2017-03-08,14.9,14.91,14.05,14.16,116918,0
2017-03-09,13.34,15.395,13.06,15.15,263513,0
2017-03-10,15,15,13.98,14.48,157284,0
2017-03-13,14.48,14.77,13.3011,13.45,248996,0
2017-03-14,13.34,14.14,13.08,14.1,104194,0
2017-03-15,14.23,14.72,14.01,14.62,96786,0
2017-03-16,14.6,14.99,14,14.06,165522,0
2017-03-17,14.19,14.62,13.81,14.17,137435,0
2017-03-20,13.7,14.01,13.32,13.62,157008,0
2017-03-21,13.64,13.79,12.65,12.67,91491,0
2017-03-22,12.67,13.02,12.24,12.81,103646,0
2017-03-23,12.79,12.95,12.41,12.79,86100,0
2017-03-24,12.81,13.69,12.8,13.41,102182,0
2017-03-27,13.17,13.34,12.61,13.15,89555,0
2017-03-28,13.18,13.99,12.91,13.57,85154,0
2017-03-29,13.35,13.61,13.15,13.32,55440,0
2017-03-30,13.3,13.5,13.1,13.17,61714,0
2017-03-31,13.15,13.68,13.0101,13.63,126963,0
2017-04-03,13.59,13.75,12.42,12.66,119424,0
2017-04-04,12.5,12.74,12.3,12.53,69150,0
2017-04-05,12.27,12.73,12.07,12.19,65454,0
2017-04-06,12.08,12.6,12.011,12.57,68439,0
2017-04-07,12.56,12.8965,12.48,12.77,71176,0
2017-04-10,12.72,12.9,12.05,12.09,70107,0
2017-04-11,12.07,12.355,11.5633,12.23,86054,0
2017-04-12,12.21,12.21,11.76,11.95,51067,0
2017-04-13,11.87,12.03,11.59,11.69,70808,0
2017-04-17,11.65,11.88,11.47,11.79,81894,0
2017-04-18,11.67,11.7563,11.33,11.37,35662,0
2017-04-19,11.39,11.57,11.38,11.43,70961,0
2017-04-20,11.5,12.02,11.5,11.96,71988,0
2017-04-21,11.99,12.01,11.57,11.59,42237,0
2017-04-24,11.69,12.45,11.69,12.11,136055,0
2017-04-25,12.19,12.5,12.19,12.29,61333,0
2017-04-26,12.28,12.39,12.13,12.25,36037,0
2017-04-27,12.25,12.45,12.24,12.45,24816,0
2017-04-28,12.41,12.5,12.21,12.3,35912,0
2017-05-01,12.4,12.525,12.101,12.36,35739,0
2017-05-02,12.36,12.37,12.08,12.14,48258,0
2017-05-03,12.1,12.32,11.55,12.13,89643,0
2017-05-04,12.15,12.25,11.86,12.24,97099,0
2017-05-05,12.24,12.73,12.24,12.69,82646,0
2017-05-08,12.67,12.7,12.3577,12.65,66607,0
2017-05-09,12.66,13.2,12.63,12.99,68096,0
2017-05-10,13.01,13.03,12.77,12.89,36321,0
2017-05-11,12.79,13.1,12.79,13.04,47021,0
2017-05-12,12.96,13.475,12.96,13.4,53776,0
2017-05-15,13.5,13.59,12.4496,12.46,69810,0
2017-05-16,12.45,12.78,12.03,12.5,45845,0
2017-05-17,12.18,12.5999,11.69,11.75,69336,0
2017-05-18,11.68,11.95,11.1,11.14,55099,0
2017-05-19,11.1,11.2,10.75,10.86,65803,0
2017-05-22,10.9,10.9,10.55,10.66,49845,0
2017-05-23,10.67,11.4,10.53,11.27,108963,0
2017-05-24,11.7101,11.88,11.16,11.39,122952,0
2017-05-25,11.52,12.699,10.91,11.38,79468,0
2017-05-26,11.29,11.86,11.2561,11.74,80762,0
2017-05-30,11.77,11.84,11.12,11.59,74314,0
2017-05-31,11.74,11.9872,11.265,11.7,55372,0
2017-06-01,12.59,14.13,12.513,13.93,240436,0
2017-06-02,13.93,14,13.344,13.73,83687,0
2017-06-05,13.75,14.28,13.56,13.82,99612,0
2017-06-06,13.78,14.14,13.41,13.69,35929,0
2017-06-07,13.77,13.89,13.26,13.64,100651,0
2017-06-08,13.6,14.35,13.55,14.23,128154,0
2017-06-09,14.26,14.68,13.91,14.16,55503,0
2017-06-12,14.3,14.43,13.32,13.35,87687,0
2017-06-13,13.36,13.97,13.08,13.36,87228,0
2017-06-14,13.43,14.08,13.11,13.82,84409,0
2017-06-15,13.63,13.87,13.42,13.66,57957,0
2017-06-16,13.65,13.96,13.12,13.63,103260,0
2017-06-19,13.56,13.9,12.8,13.06,139942,0
2017-06-20,13,13.0695,12.36,12.64,76647,0
2017-06-21,12.66,12.9,12.19,12.37,61611,0
2017-06-22,12.27,12.8,12.11,12.65,69063,0
2017-06-23,12.66,13.37,12.35,13.23,1022316,0
2017-06-26,13.49,14.97,13.3337,14.14,203498,0
2017-06-27,14.11,14.11,11.86,11.93,179105,0
2017-06-28,11.95,12.4499,11.95,12.17,97810,0
2017-06-29,12.31,12.31,11.67,12,85133,0
2017-06-30,12,12.24,11.67,11.74,146533,0
2017-07-03,11.75,12.31,11.74,12.18,41402,0
2017-07-05,12.24,12.69,11.81,12.57,99286,0
2017-07-06,12.48,12.52,12.04,12.21,88505,0
2017-07-07,12.31,12.31,11.92,12.21,32236,0
2017-07-10,12.15,12.58,11.88,12.37,97043,0
2017-07-11,11.31,11.32,10.2505,10.9,487626,0
2017-07-12,10.73,11.0672,10.1221,10.31,607647,0
2017-07-13,10.2,10.29,8.9101,9.11,1122956,0
2017-07-14,8.6,9.15,8.3,8.31,4410366,0
2017-07-17,8.47,8.84,8.37,8.7001,635211,0
2017-07-18,8.68,8.81,8.4,8.67,355678,0
2017-07-19,8.8,8.81,8.46,8.59,323560,0
2017-07-20,8.59,8.7,8.25,8.46,351140,0
2017-07-21,8.4,8.4,7.81,8.19,468556,0
2017-07-24,8.18,8.27,7.96,8.12,242057,0
2017-07-25,8.13,8.59,8.13,8.49,432326,0
2017-07-26,8.5,8.7,8.28,8.37,210939,0
2017-07-27,8.41,8.5,8,8.12,163695,0
2017-07-28,8.11,8.14,7.32,7.6,609250,0
2017-07-31,7.6,7.62,7.16,7.42,428717,0
2017-08-01,7.43,7.685,7.25,7.58,352788,0
2017-08-02,7.63,8.059,7.3978,7.67,386954,0
2017-08-03,7.66,7.79,7.35,7.63,226360,0
2017-08-04,7.91,7.91,7.451,7.85,176105,0
2017-08-07,7.86,8.07,7.67,8,229382,0
2017-08-08,8.15,8.6,7.984,8.27,245638,0
2017-08-09,8.25,8.275,7.6,7.75,209715,0
2017-08-10,7.7,7.87,7.65,7.69,148544,0
2017-08-11,7.71,7.89,7.64,7.87,104120,0
2017-08-14,7.92,8.09,7.57,8.01,204241,0
2017-08-15,8.02,8.02,7.5,7.68,205491,0
2017-08-16,8.09,8.84,8.01,8.14,286872,0
2017-08-17,8.13,8.175,7.77,8,169247,0
2017-08-18,7.95,8.45,7.9,8.14,268506,0
2017-08-21,8.1,8.2,7.7,7.92,156175,0
2017-08-22,7.92,8.23,7.68,7.8,164626,0
2017-08-23,7.78,8.2,7.734,8.09,174020,0
2017-08-24,8.13,8.61,7.99,8.56,123936,0
2017-08-25,8.65,8.7006,8.185,8.53,160170,0
2017-08-28,8.53,8.58,8.21,8.2925,221358,0
2017-08-29,8.12,8.795,7.95,8.66,307537,0
2017-08-30,8.67,9.09,8.33,9.05,431390,0
2017-08-31,9.07,9.43,8.7,8.76,182721,0
2017-09-01,8.75,9.025,8.64,8.92,287681,0
2017-09-05,8.92,9.44,8.66,8.7,421879,0
2017-09-06,8.78,9,8.55,8.9,270680,0
2017-09-07,8.86,9.22,8.75,8.94,291178,0
2017-09-08,8.88,9.03,8.7,8.92,180899,0
2017-09-11,9,9.1,8.84,8.97,265266,0
2017-09-12,9,9.37,8.94,9.15,245888,0
2017-09-13,9.15,9.45,8.95,9.15,517449,0
2017-09-14,9.14,9.23,9.05,9.15,236436,0
2017-09-15,9.15,9.28,8.83,9.05,799143,0
2017-09-18,9.05,9.21,9.01,9.1,207497,0
2017-09-19,9.15,9.21,9,9.15,414051,0
2017-09-20,9.19,9.365,9.03,9.17,408083,0
2017-09-21,9.18,9.65,9.17,9.46,462444,0
2017-09-22,9.33,9.64,9.33,9.5,439542,0
2017-09-25,9.51,10.19,9.23,9.34,388889,0
2017-09-26,9.35,10.35,9.28,10.11,450118,0
2017-09-27,10.15,10.38,9.73,10.26,274309,0
2017-09-28,10.26,10.31,10.09,10.28,155403,0
2017-09-29,10.26,10.5,10.11,10.4,210806,0
2017-10-02,10.49,10.5,10.18,10.23,210981,0
2017-10-03,10.29,10.98,10.25,10.74,418338,0
2017-10-04,10.71,10.93,10.52,10.59,221934,0
2017-10-05,10.62,10.85,10.41,10.55,319572,0
2017-10-06,10.53,10.69,10.48,10.64,133164,0
2017-10-09,10.62,10.77,10.43,10.5,157085,0
2017-10-10,10.56,10.9,10.45,10.68,277696,0
2017-10-11,10.62,10.705,10.25,10.29,220966,0
2017-10-12,10.26,10.52,10.04,10.39,281073,0
2017-10-13,10.36,10.5,10.24,10.28,100000,0
2017-10-16,10.31,10.51,10.06,10.09,110854,0
2017-10-17,10.06,10.289,9.94,10.15,164877,0
2017-10-18,10.14,10.45,10.14,10.36,143138,0
2017-10-19,10.3,10.33,9.75,9.98,187817,0
2017-10-20,10.13,10.19,9.98,10.16,88901,0
2017-10-23,10.16,10.31,9.77,9.84,151134,0
2017-10-24,9.89,10.43,9.74,9.74,131432,0
2017-10-25,9.73,10.03,9.37,9.64,151585,0
2017-10-26,9.66,9.87,9.495,9.84,183303,0
2017-10-27,9.81,9.85,9.5,9.68,114198,0
2017-10-30,9.58,9.58,8.98,8.99,140818,0
2017-10-31,8.99,9.49,8.9,9.28,129020,0
2017-11-01,9.39,9.46,8.99,9.27,81827,0
2017-11-02,9.28,9.4,8.96,9.14,89331,0
2017-11-03,9.14,9.14,8.66,8.86,112577,0
2017-11-06,8.88,9.12,8.83,8.84,61491,0
2017-11-07,8.9,9.02,8.67,8.92,85571,0
2017-11-08,8.91,8.93,8.64,8.83,115449,0
2017-11-09,8.78,8.98,8.56,8.6,81311,0
2017-11-10,8.55,8.8,8.3,8.32,67351,0
