Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.6575,7.6665,7.4669,7.6665,7358,0
2005-02-28,7.6575,7.9206,7.6575,7.9206,6631,0
2005-03-01,7.7301,7.7301,7.6302,7.6847,4188,0
2005-03-02,7.6665,7.6665,7.5032,7.6665,6405,0
2005-03-03,7.7301,7.8571,7.6665,7.8571,3152,0
2005-03-04,7.9206,7.9206,7.6756,7.7119,5401,0
2005-03-07,7.7936,7.7936,7.6847,7.7936,2535,0
2005-03-08,7.7845,7.8299,7.7663,7.7936,441,0
2005-03-09,7.8117,7.8662,7.7573,7.7573,4326,0
2005-03-10,7.6847,7.9206,7.6665,7.9206,7605,0
2005-03-11,7.848,7.848,7.848,7.848,110,0
2005-03-15,7.7029,7.8026,7.7029,7.8026,441,0
2005-03-16,7.8026,7.8026,7.8026,7.8026,496,0
2005-03-18,7.8117,7.9206,7.8117,7.9206,330,0
2005-03-21,7.9206,7.9206,7.9206,7.9206,772,0
2005-03-24,7.9206,9.844,7.7482,8.3016,98625,0
2005-03-28,9.2089,9.2089,8.3016,8.3652,31959,0
2005-03-29,8.3833,8.5647,8.3198,8.338,17450,0
2005-03-30,8.7734,8.7734,8.4559,8.4559,13930,0
2005-03-31,8.7463,8.7463,8.4831,8.5647,7374,0
2005-04-01,8.7371,8.7371,8.5194,8.5194,31207,0
2005-04-04,8.7281,8.7281,8.5013,8.5557,26191,0
2005-04-05,8.5376,8.6737,8.3833,8.6101,9476,0
2005-04-06,8.71,8.71,8.4377,8.5647,8316,0
2005-04-07,8.7008,8.7008,8.5376,8.5647,1521,0
2005-04-08,8.7371,8.7371,8.5194,8.5738,7638,0
2005-04-11,8.6464,8.6464,8.4014,8.5557,9710,0
2005-04-12,8.5647,8.5647,8.338,8.5376,3471,0
2005-04-13,8.3924,8.5647,8.3833,8.4377,4408,0
2005-04-14,8.3198,8.5557,8.2653,8.5466,14919,0
2005-04-15,8.474,8.6373,8.347,8.465,5208,0
2005-04-18,8.4377,8.4377,8.4377,8.4377,330,0
2005-04-19,8.3652,8.5557,8.347,8.4377,2596,0
2005-04-20,8.5557,8.5557,8.4377,8.5557,6827,0
2005-04-21,8.5647,8.5738,8.4377,8.5557,6839,0
2005-04-22,8.347,8.5647,8.347,8.4831,1653,0
2005-04-25,8.5647,8.7734,8.5647,8.7734,4299,0
2005-04-26,8.6646,8.7734,8.6646,8.71,3725,0
2005-04-27,8.7734,8.7734,8.5194,8.5194,5737,0
2005-04-28,8.6283,8.7644,8.4377,8.6464,8788,0
2005-04-29,8.347,8.6464,8.347,8.6464,1985,0
2005-05-02,8.7371,8.9367,8.5647,8.9367,3623,0
2005-05-03,8.9004,8.9004,8.5647,8.9004,1984,0
2005-05-04,9.0275,9.0275,8.3016,8.4831,18724,0
2005-05-05,9.2815,9.2815,8.347,8.4377,15211,0
2005-05-06,8.592,8.7553,8.1383,8.4287,23344,0
2005-05-09,8.4287,8.4287,7.5939,7.8299,29702,0
2005-05-10,7.9659,7.9659,7.0224,7.0224,32187,0
2005-05-11,6.9317,7.8117,6.8954,7.6031,9311,0
2005-05-12,7.8299,7.8299,7.3853,7.6756,3967,0
2005-05-13,7.3762,8.1383,6.8681,7.6938,27445,0
2005-05-16,7.3762,8.0749,7.3762,8.0022,2491,0
2005-05-18,8.0476,8.0476,7.9659,8.0476,882,0
2005-05-19,8.0386,8.0386,7.5305,7.8299,5070,0
2005-05-20,7.8299,7.8933,7.6665,7.8299,7759,0
2005-05-23,7.8843,7.8843,7.5123,7.8662,1929,0
2005-05-24,7.8662,7.8752,7.5395,7.7845,2527,0
2005-05-25,7.7482,7.7845,6.85,7.7573,13278,0
2005-05-26,7.3944,7.5305,7.3581,7.4488,882,0
2005-05-27,6.85,7.4035,6.8047,7.4035,18136,0
2005-05-31,7.0042,7.8662,7.0042,7.8299,9867,0
2005-06-01,7.5123,7.8299,6.85,7.6756,3046,0
2005-06-02,7.6847,7.8299,7.5939,7.8299,1874,0
2005-06-03,7.5123,7.7029,7.5123,7.7029,1212,0
2005-06-06,6.8681,7.7845,6.8681,7.7392,2646,0
2005-06-07,7.7663,7.7845,7.4035,7.7029,880,0
2005-06-08,7.7755,7.7755,6.9861,7.7029,1748,0
2005-06-09,7.7029,7.7029,7.7029,7.7029,2108,0
2005-06-10,7.7845,7.7845,7.7845,7.7845,551,0
2005-06-13,7.4761,7.7755,7.4761,7.7755,1526,0
2005-06-15,7.5305,7.8026,7.4306,7.7936,1541,0
2005-06-16,7.1131,7.8026,7.1131,7.8026,3671,0
2005-06-17,7.5214,7.7029,7.5214,7.7029,881,0
2005-06-20,7.6031,7.6031,7.6031,7.6031,551,0
2005-06-21,7.6031,7.8117,7.6031,7.8117,1763,0
2005-06-22,7.6031,7.8117,7.6031,7.8117,334,0
2005-06-23,7.8117,7.8117,7.2764,7.6031,8342,0
2005-06-24,6.8681,7.6665,6.8681,7.6665,1543,0
2005-06-27,7.3853,7.6665,7.1948,7.6665,5068,0
2005-06-28,7.6665,7.7755,7.5486,7.7755,895,0
2005-06-29,7.7936,7.7936,7.7936,7.7936,221,0
2005-06-30,7.8117,7.8117,7.5849,7.8026,893,0
2005-07-01,7.7482,7.7482,7.7482,7.7482,110,0
2005-07-05,7.2038,7.6847,7.0768,7.6847,948,0
2005-07-06,7.4306,7.6756,7.4306,7.6756,221,0
2005-07-07,7.6031,7.6031,7.3218,7.5939,1543,0
2005-07-08,7.5305,7.5758,7.5032,7.5032,772,0
2005-07-11,7.4035,7.5032,7.2038,7.4942,2252,0
2005-07-12,7.5758,7.5758,7.0768,7.4942,1173,0
2005-07-13,7.4851,7.4851,7.4851,7.4851,221,0
2005-07-18,7.3218,7.4851,7.3218,7.4851,851,0
2005-07-19,7.4035,7.6847,7.2945,7.5305,2050,0
2005-07-20,7.1494,7.7029,7.1494,7.7029,1435,0
2005-07-21,7.5305,7.7029,7.5305,7.7029,441,0
2005-07-22,7.6756,7.7029,7.6756,7.7029,390,0
2005-07-25,7.7029,7.7029,7.7029,7.7029,1136,0
2005-07-26,7.7029,7.7029,7.2855,7.2855,3637,0
2005-07-27,7.7029,7.7029,7.7029,7.7029,110,0
2005-07-28,7.7029,7.7029,7.2129,7.6665,3646,0
2005-07-29,7.3762,7.6575,7.3762,7.6575,772,0
2005-08-01,7.5758,7.848,7.3671,7.5486,4739,0
2005-08-02,7.4306,7.4942,7.3671,7.4942,1653,0
2005-08-03,7.2764,7.5668,7.1585,7.5668,2820,0
2005-08-04,7.5668,7.6212,7.2401,7.6212,5301,0
2005-08-05,7.2945,7.6212,7.2945,7.6212,1715,0
2005-08-09,7.1494,7.7029,7.1494,7.7029,2400,0
2005-08-10,7.7029,7.7482,7.7029,7.7482,250,0
2005-08-11,7.5486,7.8026,7.5032,7.7936,2365,0
2005-08-12,7.8117,8.2835,7.4942,7.8299,24405,0
2005-08-15,7.9206,7.9206,7.4125,7.8933,2078,0
2005-08-16,7.9025,7.9025,7.9025,7.9025,110,0
2005-08-17,7.9206,7.9206,7.5214,7.9115,2033,0
2005-08-19,7.9206,7.9206,7.9206,7.9206,110,0
2005-08-22,7.7755,7.7755,7.4942,7.5032,3206,0
2005-08-23,7.4035,7.6212,7.4035,7.6212,184176,0
2005-08-25,7.4488,7.6393,7.3671,7.5939,7495,0
2005-08-26,7.6393,7.6393,7.5305,7.5305,2314,0
2005-08-30,7.721,7.9206,7.4942,7.7029,5528,0
2005-08-31,7.3308,7.8752,7.3308,7.7029,1775,0
2005-09-01,7.3853,7.5032,7.2311,7.5032,11049,0
2005-09-02,7.5486,7.5576,7.4669,7.5305,1886,0
2005-09-06,7.2038,7.5032,7.2038,7.5032,3461,0
2005-09-07,7.3853,7.8752,7.3853,7.7029,6040,0
2005-09-08,7.7029,7.7029,7.5305,7.7029,1913,0
2005-09-13,7.7029,7.7029,7.7029,7.7029,551,0
2005-09-15,7.5305,7.6847,7.3581,7.6847,3062,0
2005-09-16,7.3218,7.8752,7.3218,7.8752,1001,0
2005-09-20,7.8752,7.8752,7.8752,7.8752,221,0
2005-09-23,7.7392,7.8752,7.5305,7.8752,2108,0
2005-09-26,7.8752,8.1383,7.7029,8.0204,3779,0
2005-09-28,7.6756,8.1383,7.6665,7.9569,1746,0
2005-09-29,8.1383,8.1383,7.7663,8.1202,772,0
2005-09-30,7.7936,8.2019,7.5486,8.0476,9325,0
2005-10-03,8.2019,8.2835,7.7029,7.7755,3150,0
2005-10-04,7.7845,7.7845,7.7845,7.7845,110,0
2005-10-05,7.8117,7.8117,7.8117,7.8117,303,0
2005-10-06,8.0022,8.1383,7.6484,8.0567,6000,0
2005-10-07,7.7392,7.8208,7.7029,7.8208,2545,0
2005-10-10,7.6756,7.6756,7.2582,7.349,8166,0
2005-10-11,7.5486,7.5486,7.5486,7.5486,1102,0
2005-10-12,7.6212,8.1112,7.3218,8.1112,9980,0
2005-10-14,7.7029,8.093,7.7029,8.0386,1751,0
2005-10-17,8.0476,8.0476,8.0476,8.0476,276,0
2005-10-18,7.7119,8.0386,7.5849,7.8299,6164,0
2005-10-19,7.5849,7.7029,7.5849,7.7029,1547,0
2005-10-20,7.6212,7.7936,7.6212,7.7936,2778,0
2005-10-21,7.8299,7.8299,7.8299,7.8299,110,0
2005-10-24,7.7029,7.7029,7.5849,7.5849,3184,0
2005-10-25,7.6847,7.6847,7.6847,7.6847,612,0
2005-10-26,7.6121,7.6121,7.6121,7.6121,1653,0
2005-10-27,7.6212,7.6212,7.5849,7.5849,700,0
2005-10-28,7.5032,7.6847,7.5032,7.6847,441,0
2005-10-31,7.5758,7.7029,7.2945,7.6756,6300,0
2005-11-01,7.3762,7.6756,7.3762,7.6756,1457,0
2005-11-02,7.7029,7.7029,7.6938,7.6938,3858,0
2005-11-03,7.4488,7.6575,7.4035,7.6575,1323,0
2005-11-04,7.4851,7.5668,7.4125,7.5668,441,0
2005-11-07,7.7755,7.7755,7.5305,7.6756,776,0
2005-11-08,7.3671,8.1202,7.3671,8.093,29342,0
2005-11-09,8.0476,8.0476,7.5758,7.9659,1380,0
2005-11-10,8.1383,8.1383,8.0476,8.0476,221,0
2005-11-11,8.093,8.1293,7.8389,8.1293,2310,0
2005-11-15,7.9025,8.1202,7.7301,8.1112,1041,0
2005-11-16,8.1112,8.1112,8.1112,8.1112,110,0
2005-11-17,8.1293,8.1293,8.1293,8.1293,110,0
2005-11-18,8.1293,8.1293,8.1293,8.1293,110,0
2005-11-21,7.8843,8.1293,7.8117,7.9296,3309,0
2005-11-22,8.1383,8.1383,7.8026,7.9115,1986,0
2005-11-23,7.6212,7.8026,7.5849,7.7392,2847,0
2005-11-28,7.8208,7.9569,7.5849,7.8662,2646,0
2005-11-29,7.7482,7.8299,7.5668,7.8117,2012,0
2005-11-30,7.7573,7.848,7.4942,7.5305,3928,0
2005-12-01,7.6665,7.6665,7.6575,7.6575,551,0
2005-12-02,7.7029,7.7029,7.7029,7.7029,110,0
2005-12-05,7.5758,7.8389,7.5758,7.8299,2301,0
2005-12-06,7.5758,7.8117,7.4035,7.7755,4618,0
2005-12-07,7.7029,7.7936,7.7029,7.7936,221,0
2005-12-08,7.7392,7.8208,7.2311,7.8117,148910,0
2005-12-09,7.7573,7.7573,7.2764,7.6756,12933,0
2005-12-12,7.4669,7.7663,7.4669,7.7573,661,0
2005-12-13,7.7029,7.7029,7.3671,7.5305,13173,0
2005-12-14,7.5395,7.6665,7.4306,7.4306,8316,0
2005-12-15,7.2582,7.6302,7.2582,7.4942,11714,0
2005-12-16,7.5123,7.5123,7.4942,7.4942,5511,0
2005-12-19,7.4488,7.5939,7.4488,7.5939,242,0
2005-12-20,7.4216,7.6575,7.4125,7.6575,4279,0
2005-12-21,7.4125,7.6484,7.4125,7.6484,5290,0
2005-12-22,7.6212,7.9115,7.6212,7.7392,11514,0
2005-12-23,7.7029,7.8026,7.7029,7.7573,5752,0
2005-12-27,7.8843,7.9296,7.8843,7.9206,3917,0
2005-12-28,7.7301,8.0022,7.721,8.0022,3158,0
2005-12-29,7.9387,8.0295,7.7482,7.8843,8380,0
2005-12-30,7.721,8.0022,7.721,8.0022,2820,0
2006-01-03,7.8117,8.0295,7.7936,7.9932,7902,0
2006-01-04,7.7755,7.975,7.7755,7.975,4379,0
2006-01-05,7.7755,7.8571,7.7119,7.8571,3919,0
2006-01-06,7.8571,7.9659,7.8571,7.9206,1644,0
2006-01-09,7.8752,7.9206,7.8752,7.9206,2976,0
2006-01-10,7.9206,7.9569,7.9206,7.9569,1003,0
2006-01-11,7.9206,7.9841,7.8299,7.9841,4739,0
2006-01-12,7.9841,8.0022,7.9478,7.9478,882,0
2006-01-17,7.9296,7.9659,7.9296,7.9659,551,0
2006-01-18,7.9206,7.9206,7.9206,7.9206,221,0
2006-01-19,7.9206,7.9206,7.9115,7.9115,2116,0
2006-01-20,7.9841,7.9841,7.6212,7.9659,7116,0
2006-01-23,7.7755,7.9841,7.7755,7.9296,1268,0
2006-01-24,7.6847,7.9659,7.6847,7.9659,373,0
2006-01-25,7.7845,8.1202,7.7845,8.1202,4670,0
2006-01-27,8.0476,8.093,8.0476,8.0476,4960,0
2006-01-30,7.9659,8.1383,7.9659,8.1383,2643,0
2006-02-01,7.9841,8.093,7.8752,8.0749,2204,0
2006-02-02,8.0113,8.0113,8.0022,8.0022,330,0
2006-02-03,8.1293,8.1383,8.1293,8.1293,2370,0
2006-02-06,8.1202,8.1202,8.1202,8.1202,2095,0
2006-02-07,8.0476,8.1112,8.0204,8.1112,1984,0
2006-02-08,8.1746,8.1746,8.0657,8.1383,3637,0
2006-02-13,8.1383,8.1383,8.1383,8.1383,3307,0
2006-02-14,8.2109,8.22,8.1383,8.1383,1102,0
2006-02-15,8.2109,8.2109,8.1746,8.1746,661,0
2006-02-16,8.0567,8.2109,8.0476,8.1746,3307,0
2006-02-17,8.22,8.2472,8.0567,8.1656,8597,0
2006-02-21,8.1927,8.1927,8.0476,8.1383,7715,0
2006-02-22,8.1565,8.1746,8.1565,8.1656,904,0
2006-02-23,8.2563,8.338,8.2019,8.338,4470,0
2006-02-24,8.1474,8.2653,8.1383,8.2653,2702,0
2006-02-27,8.22,8.3289,8.22,8.2835,9699,0
2006-02-28,8.1383,8.2653,8.0476,8.1746,7111,0
2006-03-01,8.093,8.093,8.093,8.093,1047,0
2006-03-02,8.1383,8.2653,8.1383,8.2653,5401,0
2006-03-03,8.1746,8.2653,8.1746,8.2653,1708,0
2006-03-06,8.2653,8.2653,7.9478,8.0657,3361,0
2006-03-07,8.1383,8.229,8.1383,8.229,3482,0
2006-03-08,8.22,8.2653,8.1837,8.2109,1268,0
2006-03-09,8.1383,8.2653,8.1383,8.2653,3737,0
2006-03-10,7.975,8.338,7.975,8.3016,1599,0
2006-03-13,8.2019,8.2019,8.1565,8.1565,8432,0
2006-03-14,8.1474,8.1565,7.9841,8.0476,8872,0
2006-03-15,8.22,8.22,8.0567,8.1383,4299,0
2006-03-16,8.1383,8.1383,8.0476,8.0476,1323,0
2006-03-17,8.0657,8.1383,8.0657,8.1383,4524,0
2006-03-20,8.1293,8.229,8.0476,8.1112,6944,0
2006-03-21,8.1746,8.1746,8.0386,8.0386,4076,0
2006-03-22,7.9932,7.9932,7.9659,7.975,3748,0
2006-03-23,8.0295,8.0567,7.8117,8.0022,5844,0
2006-03-24,8.0476,8.0839,8.0022,8.0476,75665,0
2006-03-27,7.8843,8.229,7.8843,7.9841,4133,0
2006-03-28,7.8843,8.0022,7.8843,7.9659,16040,0
2006-03-29,7.9659,8.1746,7.9659,8.1383,9443,0
2006-03-30,8.0567,8.1383,8.0567,8.102,1915,0
2006-03-31,8.0204,8.22,7.9296,8.22,4960,0
2006-04-03,8.347,8.347,8.1837,8.2835,2314,0
2006-04-04,8.1837,8.3016,8.1837,8.2472,4409,0
2006-04-05,8.1746,8.2835,8.1746,8.2835,882,0
2006-04-06,8.1837,8.3016,8.1837,8.2835,4541,0
2006-04-07,8.2835,8.2835,8.1293,8.1565,7949,0
2006-04-10,8.22,8.22,8.22,8.22,551,0
2006-04-11,8.0567,8.1383,8.0567,8.1383,2425,0
2006-04-12,8.093,8.1383,8.093,8.1383,1102,0
2006-04-13,8.1383,8.22,8.093,8.102,7274,0
2006-04-17,8.093,8.093,8.0113,8.0113,882,0
2006-04-18,8.0022,8.0295,7.8662,8.0295,11600,0
2006-04-19,7.8933,8.093,7.8933,8.093,8708,0
2006-04-20,8.093,8.093,8.093,8.093,1102,0
2006-04-21,7.9387,8.1112,7.9387,8.1112,1521,0
2006-04-24,8.1383,8.1383,8.1383,8.1383,1874,0
2006-04-25,8.1383,8.1383,8.1383,8.1383,551,0
2006-04-26,8.0476,8.1202,7.9932,8.1112,1874,0
2006-04-27,8.1202,8.8823,8.1202,8.601,34712,0
2006-04-28,8.7281,8.7734,8.4377,8.4377,9409,0
2006-05-01,8.6373,8.7281,8.5738,8.6918,2535,0
2006-05-02,8.7734,8.7916,8.719,8.7371,1708,0
2006-05-03,8.5829,8.8097,8.5829,8.7734,451,0
2006-05-04,8.7644,8.7734,8.6555,8.7734,906,0
2006-05-05,8.8914,8.8914,8.7008,8.7008,772,0
2006-05-08,8.8914,9.0547,8.7734,9.0457,7132,0
2006-05-09,9.0638,9.0638,8.9912,9.0003,4755,0
2006-05-10,9.0638,9.2271,8.8097,9.1998,4686,0
2006-05-11,9.2634,9.3359,9.1998,9.3178,2755,0
2006-05-12,9.4085,9.4085,9.1182,9.1182,2865,0
2006-05-15,9.2361,9.2543,9.1364,9.1998,1378,0
2006-05-16,9.2906,9.508,9.2906,9.3359,2744,0
2006-05-17,9.4085,9.4267,9.3178,9.3995,1598,0
2006-05-18,9.2815,9.626,9.1635,9.572,5818,0
2006-05-19,9.626,10.125,9.2361,9.699,7108,0
2006-05-22,9.799,10.007,9.799,9.844,2755,0
2006-05-23,9.844,9.844,9.3722,9.527,5566,0
2006-05-24,9.3451,9.4721,9.2997,9.4721,1680,0
2006-05-25,9.3814,9.517,9.0547,9.517,6703,0
2006-05-26,9.88,9.908,9.744,9.808,2450,0
2006-05-30,10.298,10.298,9.926,9.962,28238,0
2006-05-31,10.053,10.252,9.962,10.062,8026,0
2006-06-01,10.189,10.189,9.772,9.808,10839,0
2006-06-02,9.844,10.062,9.762,10.062,6751,0
2006-06-05,10.062,10.062,9.899,9.935,1945,0
2006-06-06,9.762,9.762,9.2997,9.69,5900,0
2006-06-07,9.572,9.572,9.572,9.572,110,0
2006-06-08,9.599,9.599,9.563,9.563,2542,0
2006-06-09,9.581,9.581,9.572,9.572,1041,0
2006-06-12,9.4267,9.59,9.2271,9.4176,11028,0
2006-06-13,9.2271,9.2634,9.2089,9.2089,6631,0
2006-06-14,9.2815,9.2815,8.9912,9.0728,9531,0
2006-06-15,9.0094,9.1635,8.9821,9.1635,4409,0
2006-06-16,9.1635,9.1998,9.1635,9.1998,2636,0
2006-06-19,9.0184,9.218,9.0184,9.0457,1736,0
2006-06-20,9.1273,9.1273,8.9458,9.0819,3197,0
2006-06-21,9.0184,9.1091,9.0184,9.1091,2689,0
2006-06-22,9.0819,9.091,9.0819,9.0819,382,0
2006-06-23,9.0275,9.0728,9.0275,9.0728,3950,0
2006-06-26,9.0728,9.0728,8.9458,9.0094,12233,0
2006-06-27,9.2271,9.2271,8.9912,9.1454,3638,0
2006-06-28,8.9912,8.9912,8.9912,8.9912,298,0
2006-06-29,8.9458,9.2089,8.9458,9.2089,221,0
2006-06-30,8.9458,9.1545,8.9458,9.1454,1102,0
2006-07-03,9.1182,9.1545,9.0547,9.1545,1278,0
2006-07-05,8.9458,9.1182,8.9458,9.1091,2855,0
2006-07-06,9.1545,9.1635,8.9912,9.1454,4968,0
2006-07-07,9.1454,9.1454,9.0728,9.0728,330,0
2006-07-10,9.1635,9.1727,9.1635,9.1727,1102,0
2006-07-11,9.1817,9.2543,9.091,9.2089,6755,0
2006-07-12,9.1091,9.1091,9.1091,9.1091,110,0
2006-07-13,9.1091,9.2271,9.1091,9.2271,772,0
2006-07-14,9.0184,9.2271,9.0184,9.2271,1624,0
2006-07-17,9.3359,10.107,9.2089,9.762,13114,0
2006-07-18,10.062,10.062,9.69,9.69,4120,0
2006-07-19,9.726,9.971,9.672,9.672,2480,0
2006-07-20,9.581,9.889,9.4992,9.889,2639,0
2006-07-21,9.744,9.762,9.4358,9.572,2305,0
2006-07-24,9.4721,10.062,9.4721,9.971,6404,0
2006-07-25,10.026,10.062,10.026,10.062,3197,0
2006-07-26,10.062,10.062,9.971,9.998,8015,0
2006-07-27,9.962,10.053,9.762,9.962,4216,0
2006-07-28,9.59,9.962,9.59,9.926,936,0
2006-07-31,10.062,10.062,9.917,9.917,9162,0
2006-08-01,9.953,10.062,9.953,10.062,6910,0
2006-08-02,10.062,10.107,10.062,10.107,4703,0
2006-08-03,10.089,10.098,10.089,10.098,519,0
2006-08-04,9.635,10.18,9.635,10.18,3644,0
2006-08-07,10.189,10.243,9.608,10.134,4548,0
2006-08-08,10.225,10.398,9.935,9.935,2976,0
2006-08-09,9.554,9.572,9.2997,9.4539,20288,0
2006-08-10,9.4267,9.59,9.2815,9.59,10959,0
2006-08-11,9.4902,9.572,9.3088,9.572,642,0
2006-08-14,9.554,9.554,9.2452,9.3814,3721,0
2006-08-15,9.2271,9.2271,9.2271,9.2271,110,0
2006-08-16,9.2997,9.4539,9.2361,9.3632,2444,0
2006-08-17,9.4902,9.4902,8.6827,8.9912,4109,0
2006-08-18,9.0728,9.0728,9.0728,9.0728,860,0
2006-08-21,9.0728,9.0728,8.5738,8.5738,6181,0
2006-08-22,8.6918,8.9458,8.6192,8.9458,6461,0
2006-08-25,8.9367,9.0094,8.601,8.9004,5408,0
2006-08-28,8.5647,8.9821,8.22,8.9821,10650,0
2006-08-29,9.0003,9.0094,9.0003,9.0094,1868,0
2006-08-30,9.0003,9.1545,9.0003,9.1545,1241,0
2006-08-31,9.1545,9.1545,8.601,9.1545,2310,0
2006-09-01,8.6827,9.3722,8.6827,9.091,3307,0
2006-09-05,8.7553,8.9004,8.7553,8.9004,17956,0
2006-09-06,8.8188,9.1908,8.8188,8.8641,564,0
2006-09-07,9.1817,9.1817,8.8641,8.8641,270,0
2006-09-08,8.8641,8.8641,8.8641,8.8641,441,0
2006-09-11,8.5738,8.8188,8.5738,8.8188,772,0
2006-09-12,8.5829,8.8188,8.474,8.8188,2574,0
2006-09-13,8.8551,8.8641,8.8551,8.8641,2911,0
2006-09-18,8.7734,8.8188,8.4922,8.7281,3991,0
2006-09-19,8.4922,9.0003,8.4922,9.0003,1405,0
2006-09-20,8.592,8.7734,8.5829,8.592,2449,0
2006-09-21,8.5647,8.7916,8.5647,8.6827,1009,0
2006-09-25,8.8733,8.8733,8.8733,8.8733,2095,0
2006-09-26,8.9458,8.9458,8.7371,8.8641,3224,0
2006-09-27,8.9004,8.9004,8.8641,8.8641,2501,0
2006-09-28,8.8641,8.8641,8.8188,8.8641,1465,0
2006-09-29,8.8641,8.8733,8.8641,8.8641,748,0
2006-10-02,8.7734,8.8641,8.7734,8.8641,2865,0
2006-10-03,8.9004,8.9004,8.8641,8.8823,3119,0
2006-10-04,8.8641,8.9004,8.8641,8.8641,6751,0
2006-10-06,8.7008,8.7734,8.7008,8.7734,717,0
2006-10-10,8.6827,8.6827,8.6827,8.6827,221,0
2006-10-11,8.7008,8.7734,8.7008,8.7734,2204,0
2006-10-12,8.7463,8.837,8.71,8.71,661,0
2006-10-13,8.6737,8.6918,8.6737,8.6918,1943,0
2006-10-16,8.6918,8.7734,8.6918,8.7734,1105,0
2006-10-17,8.9458,8.9458,8.9458,8.9458,226,0
2006-10-18,8.7463,8.7463,8.7463,8.7463,551,0
2006-10-19,8.9095,8.9095,8.9095,8.9095,110,0
2006-10-23,8.8007,8.8007,8.7463,8.7825,2096,0
2006-10-24,8.8097,8.8097,8.7916,8.7916,882,0
2006-10-25,8.7463,8.8278,8.7463,8.8278,1102,0
2006-10-26,8.9095,8.9095,8.7553,8.7553,1543,0
2006-10-30,8.8641,8.8641,8.7371,8.7371,2590,0
2006-10-31,8.7734,8.7916,8.7734,8.7916,772,0
2006-11-01,8.71,8.8188,8.71,8.8188,2314,0
2006-11-02,8.8188,8.8188,8.8188,8.8188,110,0
2006-11-03,8.7734,8.7734,8.7371,8.7371,330,0
2006-11-06,8.7734,8.8641,8.7463,8.7463,16312,0
2006-11-07,9.0275,9.1364,9.0275,9.0365,4377,0
2006-11-08,8.9912,9.2452,8.9912,9.091,2205,0
2006-11-09,9.1001,9.1001,9.1001,9.1001,882,0
2006-11-10,9.3995,9.3995,9.3814,9.3814,954,0
2006-11-13,9.4085,9.572,9.3814,9.517,13314,0
2006-11-14,9.4176,9.545,9.4176,9.536,1610,0
2006-11-15,9.635,9.635,9.635,9.635,6172,0
2006-11-16,9.69,9.699,9.4992,9.626,2193,0
2006-11-17,9.3814,9.4992,9.3359,9.3359,3582,0
2006-11-20,9.3359,9.4992,9.3359,9.4992,1995,0
2006-11-21,9.4992,9.4992,9.4992,9.4992,110,0
2006-11-22,9.4992,9.4992,9.3359,9.3359,2755,0
2006-11-27,9.4811,9.4811,9.1091,9.2361,4728,0
2006-11-28,9.4448,9.4448,9.4448,9.4448,276,0
2006-11-29,9.4902,9.4902,9.4902,9.4902,2204,0
2006-11-30,9.4992,9.4992,9.4992,9.4992,827,0
2006-12-01,9.4992,9.617,9.4992,9.617,7297,0
2006-12-04,10.833,11.432,10.679,10.924,42751,0
2006-12-05,11.287,11.287,10.878,11.024,5171,0
2006-12-06,11.114,11.123,10.933,10.969,3581,0
2006-12-07,10.915,11.114,10.915,11.087,936,0
2006-12-08,10.316,11.069,10.316,10.742,3060,0
2006-12-11,11.087,11.087,10.833,10.833,1973,0
2006-12-12,10.987,11.06,10.788,11.06,1263,0
2006-12-13,11.114,11.604,11.114,11.323,8451,0
2006-12-14,11.214,11.259,10.869,10.915,6966,0
2006-12-15,10.779,11.024,10.715,10.806,2830,0
2006-12-18,11.078,11.568,10.933,11.105,10010,0
2006-12-19,11.541,11.541,11.405,11.405,838,0
2006-12-20,11.132,11.468,11.132,11.468,1323,0
2006-12-21,11.477,11.631,11.323,11.323,18434,0
2006-12-22,11.332,11.332,11.332,11.332,276,0
2006-12-26,11.305,11.377,11.151,11.214,2320,0
2006-12-27,11.595,11.595,11.35,11.35,809,0
2006-12-28,11.305,11.631,11.178,11.178,1339,0
2006-12-29,11.332,11.341,11.06,11.196,5602,0
2007-01-03,11.631,11.722,11.214,11.559,13017,0
2007-01-04,11.513,11.513,11.25,11.513,3696,0
2007-01-05,11.477,11.477,11.477,11.477,330,0
2007-01-08,11.396,12.203,11.396,11.55,7067,0
2007-01-09,11.477,11.477,11.178,11.386,4680,0
2007-01-10,11.178,11.296,11.178,11.178,2254,0
2007-01-11,11.178,11.178,11.178,11.178,110,0
2007-01-12,11.278,11.305,11.278,11.305,221,0
2007-01-16,11.459,11.777,11.386,11.459,8680,0
2007-01-17,11.314,11.314,11.305,11.305,551,0
2007-01-18,11.459,11.468,11.459,11.468,441,0
2007-01-19,11.332,11.377,11.178,11.178,14160,0
2007-01-22,11.305,11.305,11.132,11.132,10047,0
2007-01-23,11.178,11.35,11.132,11.132,7662,0
2007-01-24,11.087,11.096,11.06,11.06,652,0
2007-01-25,11.132,11.332,11.132,11.16,1953,0
2007-01-26,11.042,11.096,11.042,11.096,1047,0
2007-01-29,11.087,11.214,11.087,11.123,10143,0
2007-01-30,11.214,11.214,11.151,11.205,2789,0
2007-01-31,11.196,11.196,11.196,11.196,1763,0
2007-02-01,11.214,11.214,11.087,11.087,8025,0
2007-02-02,11.087,11.178,11.087,11.178,15127,0
2007-02-05,11.214,11.55,11.06,11.178,15827,0
2007-02-06,11.06,11.06,10.897,10.897,2399,0
2007-02-07,10.833,10.833,10.57,10.688,5026,0
2007-02-08,10.606,10.751,10.606,10.751,1219,0
2007-02-09,10.751,10.751,10.706,10.706,441,0
2007-02-12,10.552,10.742,10.488,10.661,10733,0
2007-02-13,10.534,10.661,10.252,10.624,10219,0
2007-02-14,10.642,10.661,10.57,10.661,1281,0
2007-02-15,10.615,10.615,10.588,10.588,1598,0
2007-02-16,10.407,10.633,10.407,10.479,3505,0
2007-02-20,10.316,10.388,9.889,10.352,13504,0
2007-02-21,10.334,10.47,10.334,10.47,1732,0
2007-02-22,10.652,10.742,10.652,10.742,2535,0
2007-02-23,10.733,11.042,10.733,11.042,9488,0
2007-02-26,11.178,11.178,11.06,11.151,7089,0
2007-02-27,11.178,11.214,10.806,10.887,5015,0
2007-02-28,12.203,12.203,10.842,10.842,1631,0
2007-03-01,10.915,10.915,10.679,10.679,992,0
2007-03-02,10.915,12.058,10.915,11.432,36627,0
2007-03-05,11.178,11.55,11.178,11.314,6460,0
2007-03-06,11.495,11.495,11.495,11.495,330,0
2007-03-07,11.332,11.414,11.332,11.414,2095,0
2007-03-08,11.087,11.359,10.416,11.259,2503,0
2007-03-09,10.924,11.087,10.924,11.042,1591,0
2007-03-12,11.559,11.559,10.987,10.987,9547,0
2007-03-13,11.005,11.305,10.715,11.005,6394,0
2007-03-14,11.377,11.377,11.241,11.25,551,0
2007-03-15,11.087,11.223,11.087,11.105,2312,0
2007-03-16,11.087,11.568,11.087,11.232,14922,0
2007-03-19,11.314,11.341,11.314,11.341,776,0
2007-03-20,11.341,11.341,11.341,11.341,443,0
2007-03-22,11.559,11.568,11.377,11.377,15538,0
2007-03-23,11.386,11.386,11.386,11.386,276,0
2007-03-26,11.305,11.568,10.887,11.087,50536,0
2007-03-27,11.132,11.223,10.969,10.969,7265,0
2007-03-28,11.123,11.123,11.087,11.087,331,0
2007-03-29,11.132,11.132,10.797,10.797,3473,0
2007-03-30,10.86,10.86,10.851,10.851,3737,0
2007-04-02,10.788,10.851,10.724,10.788,10851,0
2007-04-03,10.706,10.706,9.889,10.116,22155,0
2007-04-04,10.089,10.144,10.089,10.107,14091,0
2007-04-05,10.352,10.352,9.672,9.799,20622,0
2007-04-09,9.608,9.808,9.4539,9.699,13357,0
2007-04-10,9.563,9.762,9.4629,9.59,4339,0
2007-04-11,9.4629,9.545,9.4629,9.536,2425,0
2007-04-12,9.527,9.762,9.4902,9.517,14715,0
2007-04-13,9.508,9.508,9.4811,9.4902,2039,0
2007-04-16,9.4992,10.071,9.4992,9.935,9551,0
2007-04-17,9.626,10.026,9.626,10.017,3967,0
2007-04-18,9.663,9.871,9.645,9.672,1380,0
2007-04-19,9.663,9.663,9.663,9.663,441,0
2007-04-20,9.98,9.98,9.654,9.672,1212,0
2007-04-23,10.053,10.053,9.781,9.871,11265,0
2007-04-24,10.107,10.107,9.862,9.935,11101,0
2007-04-25,10.007,10.035,10.007,10.026,2370,0
2007-04-26,10.189,10.189,10.189,10.189,992,0
2007-04-27,10.062,10.189,9.663,9.808,4044,0
2007-04-30,9.4992,9.699,9.4992,9.59,12535,0
2007-05-01,9.581,9.581,9.545,9.563,2646,0
2007-05-02,9.59,9.853,9.59,9.853,5912,0
2007-05-03,9.844,9.889,9.844,9.889,1763,0
2007-05-04,9.844,9.926,9.844,9.844,1895,0
2007-05-07,9.844,10.053,9.844,9.908,3806,0
2007-05-08,10.044,10.271,9.699,9.871,2791,0
2007-05-09,9.98,10.425,9.98,10.243,2351,0
2007-05-10,10.261,10.261,9.608,9.608,3637,0
2007-05-11,9.871,9.917,9.871,9.917,1933,0
2007-05-14,9.781,9.781,9.3904,9.4992,21807,0
2007-05-15,9.772,9.772,9.554,9.59,2824,0
2007-05-16,9.654,9.781,9.617,9.781,34592,0
2007-05-17,9.844,10.144,9.517,9.844,20672,0
2007-05-18,9.645,9.844,9.645,9.762,7507,0
2007-05-21,9.635,9.871,9.635,9.762,2559,0
2007-05-22,9.717,9.835,9.717,9.817,2427,0
2007-05-23,9.817,9.817,9.762,9.808,1824,0
2007-05-24,9.808,9.808,9.517,9.808,6721,0
2007-05-25,9.871,9.871,9.79,9.79,772,0
2007-05-29,9.862,9.871,9.853,9.853,2542,0
2007-05-30,9.917,9.98,9.899,9.98,2010,0
2007-05-31,9.98,10.08,9.917,10.071,3462,0
2007-06-01,10.089,10.107,10.089,10.107,990,0
2007-06-04,10.107,10.425,10.107,10.28,10271,0
2007-06-05,10.479,10.488,10.271,10.352,8145,0
2007-06-06,10.171,10.271,10.171,10.271,2865,0
2007-06-07,10.189,10.325,10.189,10.325,2754,0
2007-06-08,10.153,10.416,10.153,10.416,4272,0
2007-06-11,10.37,10.416,10.37,10.416,606,0
2007-06-12,10.28,10.497,10.198,10.316,10261,0
2007-06-13,10.343,10.733,10.343,10.534,8675,0
2007-06-14,10.515,10.633,10.515,10.624,10723,0
2007-06-15,10.779,11.214,10.706,10.987,18319,0
2007-06-18,11.132,11.178,11.06,11.178,7715,0
2007-06-19,11.132,11.187,11.132,11.16,7427,0
2007-06-20,11.132,11.178,11.132,11.178,11346,0
2007-06-21,11.205,11.259,11.178,11.259,4345,0
2007-06-22,11.278,11.341,11.241,11.341,2083,0
2007-06-25,11.114,11.123,10.642,11.042,6146,0
2007-06-26,11.042,11.169,10.878,11.169,2216,0
2007-06-27,11.16,11.205,11.16,11.169,3888,0
2007-06-28,11.169,11.513,11.132,11.495,12281,0
2007-06-29,11.341,11.423,11.323,11.423,7647,0
2007-07-02,11.459,11.541,11.432,11.45,3582,0
2007-07-03,11.477,11.477,11.441,11.477,2204,0
2007-07-05,11.495,11.541,11.477,11.541,3944,0
2007-07-06,11.55,11.786,11.55,11.749,5376,0
2007-07-09,11.758,11.904,11.65,11.804,10382,0
2007-07-10,11.822,12.013,11.822,11.94,11515,0
2007-07-11,11.985,11.985,11.749,11.749,12718,0
2007-07-12,11.686,11.686,11.296,11.323,5290,0
2007-07-13,11.332,11.332,11.305,11.305,1984,0
2007-07-16,11.205,11.205,11.105,11.132,2314,0
2007-07-17,11.069,11.214,11.069,11.214,1598,0
2007-07-18,11.178,11.305,11.178,11.214,2370,0
2007-07-19,10.897,11.051,10.897,11.051,465,0
2007-07-20,10.887,11.214,10.706,11.196,8157,0
2007-07-23,11.178,11.187,11.178,11.187,221,0
2007-07-24,11.132,11.305,11.132,11.223,2204,0
2007-07-25,10.924,11.178,10.915,10.915,3402,0
2007-07-26,10.833,10.915,10.706,10.715,7156,0
2007-07-30,10.906,10.951,10.878,10.951,882,0
2007-07-31,10.824,10.833,10.679,10.679,441,0
2007-08-02,10.697,10.697,10.642,10.642,882,0
2007-08-03,10.515,10.515,10.434,10.443,706,0
2007-08-06,10.434,10.434,10.434,10.434,110,0
2007-08-07,10.234,10.234,10.234,10.234,1023,0
2007-08-09,10.361,10.361,10.361,10.361,330,0
2007-08-10,10.28,10.443,10.28,10.443,661,0
2007-08-14,10.416,10.416,10.398,10.398,2622,0
2007-08-16,10.434,10.443,10.271,10.271,2535,0
2007-08-17,9.517,10.352,8.5013,10.107,5853,0
2007-08-20,9.1908,10.271,9.1908,10.271,1592,0
2007-08-21,10.098,10.298,10.098,10.098,2400,0
2007-08-22,9.59,9.871,9.59,9.762,1433,0
2007-08-23,9.817,9.817,9.617,9.708,12567,0
2007-08-24,9.735,9.735,9.3541,9.4085,3014,0
2007-08-27,9.527,9.635,9.527,9.626,739,0
2007-08-28,9.545,9.59,9.545,9.59,330,0
2007-08-29,9.762,10.271,9.762,10.089,8309,0
2007-08-30,10.089,10.198,10.089,10.198,2183,0
2007-08-31,10.198,10.207,10.053,10.198,2306,0
2007-09-04,10.198,10.198,10.198,10.198,110,0
2007-09-10,10.044,10.044,9.3541,9.808,1102,0
2007-09-11,9.4267,9.4267,9.4267,9.4267,391,0
2007-09-12,9.645,9.762,9.645,9.762,772,0
2007-09-13,9.744,9.762,9.717,9.717,1102,0
2007-09-17,9.79,9.79,9.762,9.762,1677,0
2007-09-18,9.762,9.762,9.762,9.762,441,0
2007-09-19,9.772,9.772,9.762,9.762,1102,0
2007-09-20,9.762,9.772,9.762,9.772,551,0
2007-09-21,9.762,9.762,9.762,9.762,332,0
2007-09-24,9.599,9.772,9.599,9.772,772,0
2007-09-25,9.59,9.772,9.4358,9.772,5290,0
2007-09-26,9.599,9.726,9.599,9.726,1323,0
2007-10-01,9.59,9.808,9.3904,9.672,1913,0
2007-10-02,9.3995,9.808,9.3995,9.808,2075,0
2007-10-03,9.4358,9.626,9.4358,9.626,385,0
2007-10-04,9.626,9.635,9.626,9.635,1102,0
2007-10-05,9.672,9.762,9.4539,9.527,4741,0
2007-10-08,9.672,9.672,9.672,9.672,221,0
2007-10-09,9.599,9.599,9.545,9.545,8144,0
2007-10-11,9.672,9.672,9.4629,9.4629,5180,0
2007-10-12,9.545,9.608,9.545,9.608,441,0
2007-10-15,9.626,9.635,9.626,9.635,441,0
2007-10-16,9.635,9.635,9.635,9.635,221,0
2007-10-17,9.753,9.88,9.753,9.853,2204,0
2007-10-18,9.808,10.189,9.808,10.107,7605,0
2007-10-19,9.772,9.853,9.772,9.853,441,0
2007-10-22,10.18,10.18,9.626,9.762,661,0
2007-10-23,9.654,9.681,9.635,9.681,330,0
2007-10-24,9.762,9.917,9.762,9.762,882,0
2007-10-25,9.645,9.69,9.645,9.69,342,0
2007-10-26,9.753,9.762,9.753,9.762,661,0
2007-10-29,9.753,9.781,9.654,9.781,2095,0
2007-10-31,9.635,9.853,9.4176,9.853,393,0
2007-11-01,9.4176,9.654,9.4176,9.654,441,0
2007-11-02,9.699,9.835,9.654,9.835,1102,0
2007-11-05,9.654,9.654,9.654,9.654,330,0
2007-11-06,9.672,9.681,9.672,9.672,772,0
2007-11-07,9.545,9.554,8.6737,9.4358,15710,0
2007-11-08,9.0728,9.1998,8.6101,9.1908,2480,0
2007-11-09,9.3269,9.4992,9.0457,9.4992,1753,0
2007-11-12,9.4992,9.4992,8.7825,9.1001,3469,0
2007-11-13,8.9095,9.1908,8.837,9.0365,1984,0
2007-11-14,8.837,9.1001,8.837,9.1001,7020,0
2007-11-16,8.9549,8.9549,8.837,8.8641,2277,0
2007-11-19,8.9912,8.9912,8.9912,8.9912,221,0
2007-11-20,8.6646,9.0638,8.6646,9.0638,221,0
2007-11-23,8.8007,9.0728,8.8007,9.0728,6834,0
2007-11-26,8.7734,9.0728,8.7463,9.0275,7124,0
2007-11-27,8.8007,8.9004,8.7371,8.837,6146,0
2007-11-28,8.846,9.0728,8.846,9.0728,661,0
2007-11-29,8.8551,8.8551,8.8551,8.8551,1235,0
2007-11-30,8.6918,8.9004,8.6918,8.9004,4078,0
2007-12-03,9.1635,9.1635,9.1635,9.1635,2204,0
2007-12-04,8.8733,8.8733,8.8733,8.8733,221,0
2007-12-05,9.3359,9.3359,9.3359,9.3359,1102,0
2007-12-07,8.6918,9.0184,8.6918,9.0184,2646,0
2007-12-10,8.8641,8.8641,8.7916,8.8278,1874,0
2007-12-11,8.6555,8.6918,8.6464,8.6918,2253,0
2007-12-12,8.7281,8.7916,8.7281,8.7916,441,0
2007-12-14,9.1545,9.1545,9.1545,9.1545,1102,0
2007-12-19,8.6827,8.9912,8.5557,8.9912,10337,0
2007-12-26,8.7734,8.7734,8.6192,8.6464,3450,0
2007-12-27,8.6464,8.6464,8.6464,8.6464,2398,0
2007-12-28,8.5103,8.6555,8.5103,8.6555,417,0
2007-12-31,8.5103,8.7734,8.5103,8.7734,1543,0
2008-01-02,8.719,8.7281,8.5103,8.5103,720,0
2008-01-03,8.7734,8.7734,8.5829,8.6464,20787,0
2008-01-04,8.5103,8.8551,7.7301,8.474,14344,0
2008-01-07,8.5376,8.5647,8.4377,8.474,4299,0
2008-01-08,8.6373,8.6464,8.0022,8.3924,1432,0
2008-01-09,8.3924,8.4377,7.975,8.2653,7054,0
2008-01-10,8.347,8.347,7.975,8.0022,7717,0
2008-01-11,8.1656,8.1656,8.1656,8.1656,441,0
2008-01-14,8.22,8.22,8.1293,8.1383,1874,0
2008-01-15,8.22,8.22,8.0022,8.0022,772,0
2008-01-16,8.0295,8.093,8.0295,8.093,221,0
2008-01-17,8.1383,8.1383,7.975,8.1383,6442,0
2008-01-18,7.975,7.975,7.7119,7.9659,3307,0
2008-01-22,7.7029,7.8752,7.5305,7.8752,5401,0
2008-01-23,7.7029,8.3652,7.7029,8.3652,1270,0
2008-01-25,7.5849,8.4106,7.5849,8.1383,3191,0
2008-01-29,8.1293,8.4377,8.1293,8.1837,3527,0
2008-01-30,8.22,8.22,8.0476,8.0476,2646,0
2008-02-01,7.6756,7.7936,7.6756,7.7936,496,0
2008-02-04,7.6212,7.6212,7.6212,7.6212,235,0
2008-02-05,8.1746,8.3016,8.102,8.2744,6150,0
2008-02-06,7.9841,7.9841,7.8752,7.8752,1323,0
2008-02-11,7.9206,8.0749,7.9206,8.0476,6728,0
2008-02-12,8.2563,8.338,8.0022,8.338,4797,0
2008-02-25,8.1656,8.22,8.1383,8.22,7287,0
2008-02-27,8.1746,8.3016,8.1746,8.3016,5515,0
2008-02-28,7.8843,8.1112,7.8752,7.975,2206,0
2008-02-29,8.1383,8.22,8.1383,8.22,11022,0
2008-03-03,7.8752,7.8752,7.8752,7.8752,110,0
2008-03-04,7.8752,8.592,7.8752,7.9659,1323,0
2008-03-05,7.9659,7.9659,7.9659,7.9659,1102,0
2008-03-06,7.8752,7.8752,7.8752,7.8752,661,0
2008-03-10,7.7482,7.7482,7.7482,7.7482,196,0
2008-03-14,7.6212,8.1383,7.6212,8.1383,2535,0
2008-03-17,8.2563,8.2563,8.2019,8.22,4784,0
2008-03-18,8.1837,8.2835,8.1837,8.2835,5745,0
2008-03-19,7.7301,8.2653,7.7301,8.2653,1588,0
2008-03-20,8.2653,8.3016,8.2653,8.3016,10691,0
2008-03-26,7.7573,8.1656,7.7573,8.1656,4409,0
2008-03-27,7.7663,8.7734,7.7663,8.7734,29077,0
2008-03-28,8.347,8.347,8.338,8.338,661,0
2008-03-31,8.0476,8.0476,7.7845,7.9025,2562,0
2008-04-02,8.0476,8.0476,8.0476,8.0476,215,0
2008-04-07,8.0386,8.0476,8.0386,8.0476,1183,0
2008-04-09,8.9004,8.9004,7.7936,7.7936,221,0
2008-04-10,8.0386,8.3652,7.9841,8.3652,2755,0
2008-04-11,8.9186,8.9186,8.6646,8.6646,772,0
2008-04-14,7.8843,8.8097,7.8843,8.8097,772,0
2008-04-23,8.5647,8.5647,7.7936,7.9025,8192,0
2008-04-24,7.7301,8.1383,7.7301,7.8752,2790,0
2008-04-25,8.1383,8.1383,8.1383,8.1383,221,0
2008-04-28,8.1383,8.1383,8.1383,8.1383,2314,0
2008-04-29,8.1383,8.1927,8.1383,8.1927,2646,0
2008-04-30,8.1383,8.1383,8.1383,8.1383,1219,0
2008-05-01,8.1383,8.1383,8.1383,8.1383,4519,0
2008-05-05,7.721,8.102,7.6575,8.102,7031,0
2008-05-06,7.9206,7.9659,7.4851,7.7573,7925,0
2008-05-07,7.5214,7.5214,7.5214,7.5214,233,0
2008-05-08,7.6938,7.9206,7.6212,7.6212,4188,0
2008-05-09,7.9659,7.9659,7.9659,7.9659,110,0
2008-05-12,7.9659,7.9659,7.9659,7.9659,2204,0
2008-05-13,7.7936,7.7936,7.7936,7.7936,330,0
2008-05-14,7.7936,7.7936,7.7845,7.7936,1102,0
2008-05-15,7.6302,7.7936,7.5395,7.7936,2952,0
2008-05-16,7.6756,8.1474,7.6756,8.1474,1212,0
2008-05-19,7.6302,7.6302,7.6302,7.6302,221,0
2008-05-20,7.8299,7.8299,7.8299,7.8299,889,0
2008-05-21,8.093,8.1202,7.9932,7.9932,1317,0
2008-05-27,7.6302,7.6302,7.6212,7.6212,882,0
2008-05-29,7.6212,7.8026,7.6212,7.8026,5621,0
2008-06-03,7.6212,7.8026,7.6212,7.8026,2246,0
2008-06-05,7.6212,7.6212,7.6212,7.6212,441,0
2008-06-06,7.5758,7.5758,7.5758,7.5758,992,0
2008-06-10,7.7029,7.7029,7.7029,7.7029,110,0
2008-06-11,7.6938,7.7029,7.6938,7.7029,882,0
2008-06-12,7.5032,7.5032,7.4579,7.4942,4409,0
2008-06-16,7.6031,7.7029,7.6031,7.7029,992,0
2008-06-17,7.4942,7.4942,7.4942,7.4942,110,0
2008-06-18,7.5305,7.5395,7.5305,7.5395,1323,0
2008-06-20,7.7755,7.7755,7.7755,7.7755,110,0
2008-06-23,7.5395,7.5395,7.3399,7.4488,5070,0
2008-06-24,7.4488,7.7029,7.4488,7.7029,9127,0
2008-06-25,7.7119,7.7119,7.7029,7.7029,3012,0
2008-06-27,7.4488,7.4488,7.4488,7.4488,551,0
2008-07-01,7.4579,7.7029,7.3853,7.3853,5161,0
2008-07-08,7.3853,7.9569,7.3853,7.9569,1344,0
2008-07-10,7.8299,7.8299,7.4579,7.4579,330,0
2008-07-11,7.3762,7.3762,6.5324,7.349,5401,0
2008-07-15,7.0405,7.0405,7.0314,7.0314,221,0
2008-07-16,7.3127,7.3127,7.0314,7.0859,4960,0
2008-07-21,7.222,7.2764,7.1948,7.2764,968,0
2008-07-22,7.6575,7.6665,7.0678,7.2764,3745,0
2008-07-24,7.5305,7.5305,7.5305,7.5305,1579,0
2008-07-25,7.1131,7.2764,7.1131,7.2764,661,0
2008-07-29,7.0768,7.2764,7.0314,7.0678,4180,0
2008-08-01,7.4851,7.5214,7.1585,7.2038,5306,0
2008-08-04,7.0587,7.5305,7.0587,7.1404,6700,0
2008-08-05,7.2311,7.6938,7.2311,7.2764,5180,0
2008-08-07,7.0678,7.4488,7.0678,7.2764,19743,0
2008-08-11,7.1041,7.4942,7.1041,7.4851,441,0
2008-08-12,7.2855,7.2855,7.2855,7.2855,221,0
2008-08-13,7.0768,7.1131,7.0405,7.1041,8687,0
2008-08-14,7.1857,7.2129,7.0314,7.0314,4554,0
2008-08-18,7.0768,7.0859,7.0314,7.0314,12332,0
2008-08-20,7.095,7.1041,7.095,7.1041,1466,0
2008-08-22,7.0042,7.0042,6.977,6.977,4554,0
2008-08-25,7.0224,7.0224,6.977,6.977,4409,0
2008-08-26,6.9135,6.9135,6.9135,6.9135,221,0
2008-08-29,6.977,7.1494,6.977,7.1494,5838,0
2008-09-08,7.1131,7.2674,7.1041,7.2674,2287,0
2008-09-09,6.968,7.2492,6.968,7.2492,2921,0
2008-09-10,7.1675,7.2855,7.1494,7.2855,2425,0
2008-09-15,7.3036,7.3036,6.9135,7.222,8113,0
2008-09-16,7.1494,7.1766,6.9044,6.9044,3832,0
2008-09-17,6.8954,6.9317,6.5687,6.9317,13684,0
2008-09-18,7.0133,7.0133,6.9317,6.9317,945,0
2008-09-19,7.0224,7.0224,6.7321,6.841,2892,0
2008-09-22,6.9317,6.9317,6.9225,6.9225,1874,0
2008-09-24,6.6413,6.7139,6.6141,6.7139,4188,0
2008-09-25,6.85,7.2311,6.85,7.2311,6392,0
2008-09-26,7.7029,7.7029,7.3218,7.3218,4190,0
2008-09-29,7.3218,7.3218,6.6867,6.7139,3209,0
2008-09-30,7.0224,7.0224,7.0224,7.0224,2976,0
2008-10-01,6.7684,7.0859,6.6776,6.6776,5511,0
2008-10-02,6.977,6.977,6.6323,6.6323,3859,0
2008-10-06,6.7411,7.0224,6.7411,6.8591,4409,0
2008-10-07,6.9135,6.9317,6.9135,6.9317,5077,0
2008-10-08,6.977,6.9951,6.9317,6.9498,8445,0
2008-10-09,6.9498,6.9588,6.9498,6.9498,2654,0
2008-10-10,6.9498,6.9498,6.596,6.9498,6730,0
2008-10-13,7.1857,7.1857,6.5415,6.596,6981,0
2008-10-14,7.3762,7.4398,7.3399,7.3399,3814,0
2008-10-15,7.0678,7.0768,7.0496,7.0496,4173,0
2008-10-16,7.0496,7.0496,7.0496,7.0496,2976,0
2008-10-17,7.1948,7.1948,7.0496,7.0496,2976,0
2008-10-20,6.596,6.596,6.4508,6.4508,1984,0
2008-10-21,6.723,6.723,6.723,6.723,110,0
2008-10-22,6.723,6.723,6.723,6.723,441,0
2008-10-23,6.5143,6.5143,6.5053,6.5143,2755,0
2008-10-27,6.5597,6.5597,6.469,6.5597,7274,0
2008-10-28,6.2149,7.5395,6.0153,6.1696,2535,0
2008-10-29,6.3782,6.4236,6.2059,6.4236,7504,0
2008-10-31,6.3782,6.3782,5.6796,6.0334,6251,0
2008-11-03,6.4054,6.4236,6.1604,6.1604,3637,0
2008-11-05,6.5506,6.5506,6.0606,6.0606,2204,0
2008-11-06,6.0062,6.0062,5.9972,5.9972,15888,0
2008-11-11,6.2512,6.3329,6.1242,6.2966,8502,0
2008-11-12,6.2512,6.2512,5.9427,6.0425,1984,0
2008-11-14,6.0153,6.4145,6.0153,6.3873,1433,0
2008-11-17,6.097,6.1242,6.0879,6.1242,5290,0
2008-11-18,6.0334,6.3691,6.0334,6.3691,3086,0
2008-11-19,6.097,6.097,6.0425,6.0606,3545,0
2008-11-20,6.0243,6.0243,6.0153,6.0153,882,0
2008-11-21,5.9064,6.1151,5.8248,6.1151,5070,0
2008-11-24,5.988,7.6665,5.988,7.0133,2601,0
2008-11-26,6.7684,6.7684,6.3056,6.3056,3509,0
2008-11-28,5.9972,5.9972,5.9972,5.9972,2204,0
2008-12-01,5.9972,6.0243,5.9972,5.9972,5070,0
2008-12-02,6.1786,6.1786,6.1696,6.1696,221,0
2008-12-04,6.4417,7.4398,5.9972,6.5053,4908,0
2008-12-05,6.2059,6.7684,5.8066,6.7684,1288,0
2008-12-08,5.7068,7.0314,5.7068,6.9498,7185,0
2008-12-09,5.8339,6.0062,5.8339,6.0062,661,0
2008-12-11,6.0788,6.1242,6.0788,6.1242,1102,0
2008-12-15,5.9064,5.9064,5.8339,5.8339,480,0
2008-12-16,5.8702,5.8792,5.8702,5.8792,5434,0
2008-12-17,6.106,6.1333,5.8429,5.8429,3307,0
2008-12-18,5.9972,6.0153,5.9155,6.0062,661,0
2008-12-19,5.852,5.852,5.852,5.852,189,0
2008-12-23,6.2059,6.6413,6.2059,6.6323,5420,0
2008-12-24,6.1696,7.3671,6.1696,6.5869,3881,0
2008-12-26,6.1877,7.4942,6.1877,6.1967,882,0
2008-12-29,6.0153,6.4145,6.0062,6.1242,4342,0
2008-12-30,6.0516,6.0516,6.0153,6.0153,1653,0
2008-12-31,6.0153,7.7301,6.0153,7.0224,4268,0
2009-01-05,6.3691,6.4599,6.3691,6.4599,385,0
2009-01-07,6.7411,7.4125,6.7411,7.1948,992,0
2009-01-08,7.0496,7.1948,7.0224,7.0314,2600,0
2009-01-09,6.3419,6.9407,6.2784,6.8954,1102,0
2009-01-12,7.4398,7.4398,6.4327,6.5053,4694,0
2009-01-13,6.1786,7.3399,6.1696,7.1131,10536,0
2009-01-14,7.0678,7.5758,6.5597,6.5597,9538,0
2009-01-15,6.5597,6.5597,6.106,6.4145,7893,0
2009-01-21,6.4961,6.5053,6.4961,6.5053,6547,0
2009-01-22,6.0879,6.2603,6.0879,6.2512,3164,0
2009-01-27,6.5324,6.5506,6.3782,6.5506,3475,0
2009-01-28,6.4599,7.0314,6.4599,6.5778,3637,0
2009-01-29,6.36,6.5687,6.351,6.351,3812,0
2009-01-30,6.4871,6.5234,6.2512,6.4961,4960,0
2009-02-02,6.5053,6.5053,6.1786,6.1786,1525,0
2009-02-03,6.1786,6.3147,6.1786,6.3147,1032,0
2009-02-04,6.2512,6.2512,6.2512,6.2512,1036,0
2009-02-05,6.4145,6.4599,6.2149,6.233,6062,0
2009-02-06,6.2059,6.2966,6.2059,6.2603,1421,0
2009-02-09,6.3782,6.3782,6.2512,6.2512,6613,0
2009-02-10,6.1786,6.2603,6.1786,6.2512,2095,0
2009-02-11,6.1786,6.2512,6.1786,6.2512,447,0
2009-02-12,6.2421,6.3782,6.2421,6.3782,16483,0
2009-02-13,6.2512,6.2693,6.1696,6.2512,4288,0
2009-02-18,6.1151,6.1151,6.1151,6.1151,221,0
2009-02-20,6.3873,6.3963,6.3873,6.3963,2535,0
2009-02-23,6.2512,6.2512,6.2512,6.2512,1102,0
2009-02-24,6.2059,6.2059,6.0879,6.0879,2259,0
2009-02-26,6.0879,6.0879,6.0879,6.0879,110,0
2009-02-27,6.2874,6.3329,6.2874,6.3237,5290,0
2009-03-02,6.1151,6.1604,6.0243,6.1151,5179,0
2009-03-04,6.1242,6.1242,6.1242,6.1242,221,0
2009-03-05,6.2966,6.2966,6.1242,6.1333,482,0
2009-03-06,5.9336,5.9336,5.9336,5.9336,882,0
2009-03-12,5.9972,5.9972,5.7885,5.7885,441,0
2009-03-16,6.3147,6.3147,6.2421,6.2512,6302,0
2009-03-17,6.233,6.2512,6.233,6.2512,2691,0
2009-03-18,6.2512,6.2512,6.1967,6.2059,14954,0
2009-03-19,5.6342,5.6342,5.6342,5.6342,110,0
2009-03-20,6.2059,6.2512,6.0334,6.0334,18627,0
2009-03-23,6.0334,6.0425,6.0334,6.0425,330,0
2009-03-24,6.0425,6.097,6.0062,6.0062,1989,0
2009-03-25,6.2512,6.4236,6.2512,6.4236,3086,0
2009-04-02,7.0405,7.0405,7.0133,7.0224,1543,0
2009-04-03,6.5597,6.5597,6.5597,6.5597,221,0
2009-04-06,6.5597,6.85,6.5597,6.8137,8709,0
2009-04-07,6.7774,6.7774,6.6323,6.6323,2204,0
2009-04-08,6.5869,6.5869,6.4145,6.4145,221,0
2009-04-09,6.6323,6.7048,6.4327,6.7048,4239,0
2009-04-13,6.85,6.85,6.85,6.85,327,0
2009-04-14,6.4871,6.6957,6.4417,6.4417,3197,0
2009-04-15,6.6504,6.6504,6.6504,6.6504,110,0
2009-04-16,6.8047,6.85,6.8047,6.85,467,0
2009-04-17,6.8863,6.8863,6.4417,6.8047,1874,0
2009-04-20,6.7411,6.7411,6.6141,6.6776,1874,0
2009-04-21,6.723,6.85,6.723,6.85,2755,0
2009-04-22,6.85,6.85,6.85,6.85,2314,0
2009-04-23,6.4871,6.4871,6.4871,6.4871,110,0
2009-04-24,6.7684,6.85,6.6867,6.85,5290,0
2009-04-28,6.4508,6.85,6.4508,6.85,4270,0
2009-04-29,6.841,6.8772,6.5869,6.8772,4460,0
2009-04-30,6.8772,6.8772,6.4236,6.8318,8715,0
2009-05-01,6.85,6.9317,6.4599,6.9044,8177,0
2009-05-04,6.85,6.9135,6.605,6.8681,10631,0
2009-05-05,6.85,6.8772,6.5597,6.8772,6155,0
2009-05-06,6.8228,6.8954,6.7774,6.85,8334,0
2009-05-07,6.9407,6.9407,6.7684,6.85,3769,0
2009-05-08,6.596,6.7774,6.351,6.7684,1433,0
2009-05-11,6.85,6.85,6.351,6.351,8597,0
2009-05-12,6.6685,6.6867,6.5324,6.5869,2546,0
2009-05-13,6.7684,6.85,6.6867,6.7684,2425,0
2009-05-14,6.7865,6.7865,6.7684,6.7684,1095,0
2009-05-15,6.351,6.4599,6.351,6.4599,221,0
2009-05-18,6.3782,6.5506,6.36,6.4599,3748,0
2009-05-19,6.596,6.596,6.351,6.5053,9259,0
2009-05-20,6.5415,6.5415,6.5053,6.5053,2402,0
2009-05-21,6.5506,6.5506,6.4327,6.4327,551,0
2009-05-22,6.4599,6.4599,6.4327,6.4417,2095,0
2009-05-26,6.4327,6.4508,6.4327,6.4508,3192,0
2009-05-28,6.4054,6.4054,6.4054,6.4054,1212,0
2009-06-02,6.4961,6.5234,6.478,6.5234,35512,0
2009-06-04,6.5143,6.5143,6.5053,6.5053,221,0
2009-06-05,6.5415,6.5778,6.5415,6.5778,1327,0
2009-06-08,6.7684,6.8591,6.7502,6.8137,3252,0
2009-06-09,6.6504,6.6504,6.5597,6.5597,882,0
2009-06-10,6.5506,6.5597,6.5506,6.5506,1516,0
2009-06-11,6.2693,6.2693,6.2693,6.2693,6447,0
2009-06-12,6.5053,6.5234,6.469,6.5234,2095,0
2009-06-16,6.5506,6.5506,6.5506,6.5506,485,0
2009-06-19,6.5506,6.5506,6.5234,6.5234,4384,0
2009-06-22,6.4236,6.4236,6.4236,6.4236,1212,0
2009-06-24,6.4236,6.4236,6.4236,6.4236,113,0
2009-06-25,6.4236,6.4236,6.4236,6.4236,330,0
2009-06-30,6.5506,6.7865,6.5506,6.5506,3307,0
2009-07-02,6.596,6.596,6.5053,6.5053,1421,0
2009-07-06,6.596,6.596,6.596,6.596,290,0
2009-07-07,6.596,6.596,6.596,6.596,330,0
2009-07-08,6.596,6.6323,6.596,6.6323,511,0
2009-07-09,6.596,6.596,6.596,6.596,110,0
2009-07-14,6.596,6.596,6.596,6.596,2204,0
2009-07-15,6.4236,6.6323,6.4236,6.6323,1510,0
2009-07-16,6.6413,6.6413,6.6413,6.6413,661,0
2009-07-17,6.6413,6.723,6.596,6.596,8217,0
2009-07-20,6.7865,6.7865,6.7774,6.7774,1433,0
2009-07-22,6.6413,6.6413,6.6413,6.6413,330,0
2009-07-23,6.6413,6.6413,6.6413,6.6413,221,0
2009-07-24,6.6776,6.7321,6.6776,6.7321,2718,0
2009-07-27,6.7411,6.85,6.7411,6.85,1284,0
2009-07-28,6.8681,6.8772,6.8681,6.8772,441,0
2009-07-29,6.9407,6.9407,6.9407,6.9407,661,0
2009-07-30,6.9407,6.9407,6.9407,6.9407,0,0
2009-07-31,6.9407,6.9407,6.9407,6.9407,0,0
2009-08-03,6.8863,6.9044,6.8863,6.9044,1102,0
2009-08-04,6.9044,6.9044,6.9044,6.9044,0,0
2009-08-05,6.9861,8.7916,6.9861,7.0133,1543,0
2009-08-06,7.1041,7.1041,7.1041,7.1041,3269,0
2009-08-07,6.9588,6.9588,6.8954,6.8954,2872,0
2009-08-10,7.0768,7.7392,7.0768,7.6756,10055,0
2009-08-11,7.5395,7.7755,7.5395,7.6756,2894,0
2009-08-12,7.6212,7.7029,7.6212,7.7029,5516,0
2009-08-13,7.7119,7.721,7.7119,7.721,1768,0
2009-08-14,7.721,7.7482,7.721,7.7482,1323,0
2009-08-17,7.7482,8.093,7.7482,8.093,2817,0
2009-08-18,8.093,8.1383,7.9659,8.0476,9996,0
2009-08-19,7.3036,7.9569,7.3036,7.9569,20522,0
2009-08-20,7.5395,8.0476,7.5395,7.7029,6944,0
2009-08-21,7.8752,7.8752,7.7392,7.8752,4458,0
2009-08-24,7.7663,7.9206,7.7482,7.7482,2751,0
2009-08-25,7.7029,7.9206,7.7029,7.9206,2314,0
2009-08-28,7.7029,7.7029,7.7029,7.7029,279,0
2009-08-31,7.7029,7.7029,7.5305,7.7029,9226,0
2009-09-01,7.7029,7.7029,7.7029,7.7029,0,0
2009-09-02,7.7029,7.8117,7.7029,7.8117,1543,0
2009-09-03,7.8117,7.8117,7.8117,7.8117,2095,0
2009-09-04,7.9025,7.9025,7.9025,7.9025,1543,0
2009-09-08,7.7029,7.7029,7.7029,7.7029,330,0
2009-09-09,8.0386,8.5647,8.0295,8.5103,8442,0
2009-09-14,8.1383,8.1383,8.1383,8.1383,551,0
2009-09-15,8.6737,8.6737,8.1746,8.1746,1595,0
2009-09-16,8.0476,8.1383,8.0476,8.0476,551,0
2009-09-17,8.093,8.093,8.093,8.093,110,0
2009-09-18,8.1565,8.7734,8.1565,8.7734,353,0
2009-09-21,8.1383,8.1746,8.1383,8.1383,2865,0
2009-09-22,8.1383,8.1383,8.1383,8.1383,1653,0
2009-09-23,8.1383,8.846,8.1383,8.8278,15984,0
2009-09-24,8.6373,8.6464,8.347,8.347,2427,0
2009-09-25,8.347,8.347,8.347,8.347,113,0
2009-09-29,8.474,8.474,8.4559,8.474,1872,0
2009-09-30,8.474,8.7371,8.474,8.4831,1312,0
2009-10-01,8.4922,8.4922,8.347,8.4377,2656,0
2009-10-02,8.4377,8.4377,8.4377,8.4377,330,0
2009-10-05,8.2835,8.4377,8.2835,8.4377,799,0
2009-10-06,8.6918,8.6918,8.6918,8.6918,330,0
2009-10-09,8.4922,8.4922,8.474,8.474,1102,0
2009-10-12,8.474,8.474,8.474,8.474,882,0
2009-10-13,8.4377,8.4377,8.347,8.3652,2480,0
2009-10-15,8.4014,8.4014,8.3924,8.3924,221,0
2009-10-16,8.3652,8.3652,8.3652,8.3652,110,0
2009-10-19,8.4106,8.4106,8.4106,8.4106,1102,0
2009-10-20,8.4287,8.4287,8.3561,8.3561,1874,0
2009-10-22,8.3561,8.3652,8.3561,8.3561,551,0
2009-10-26,8.3561,8.3561,8.3561,8.3561,330,0
2009-10-27,8.1474,8.7644,8.1383,8.5557,3748,0
2009-10-28,8.2835,8.2835,8.2835,8.2835,110,0
2009-10-29,8.7734,8.7734,8.2835,8.2835,1102,0
2009-10-30,8.5466,8.5466,8.5466,8.5466,110,0
2009-11-02,8.2835,8.2835,8.1383,8.22,5180,0
2009-11-05,8.347,8.347,8.347,8.347,661,0
2009-11-06,8.3016,8.3743,8.2926,8.3016,3748,0
2009-11-09,8.22,8.347,8.22,8.347,2545,0
2009-11-10,8.2835,8.3198,8.1383,8.1565,11903,0
2009-11-11,8.1746,8.2109,6.8863,7.8752,38405,0
2009-11-12,8.0567,8.0749,7.9025,7.9206,1368,0
2009-11-13,8.0476,8.0476,8.0476,8.0476,110,0
2009-11-16,8.0386,8.0476,7.9841,8.0476,11192,0
2009-11-17,7.9841,8.1383,7.9478,7.9478,8628,0
2009-11-18,7.9841,7.9841,7.9659,7.9659,3637,0
2009-11-19,8.22,8.22,8.0386,8.0476,1021,0
2009-11-20,8.1202,8.1383,8.1202,8.1383,661,0
2009-11-23,7.975,7.975,7.975,7.975,221,0
2009-11-24,7.975,7.975,7.975,7.975,42338,0
2009-11-27,7.3762,7.8752,7.3671,7.7119,1352,0
2009-11-30,7.8662,7.8662,7.7119,7.7119,1212,0
2009-12-01,7.3762,7.721,7.3671,7.721,962,0
2009-12-02,7.721,8.0476,7.721,7.7936,1543,0
2009-12-04,8.0204,8.0204,8.0204,8.0204,749,0
2009-12-07,7.8933,7.8933,7.8117,7.8117,221,0
2009-12-08,8.22,8.2835,7.9115,8.2835,75641,0
2009-12-09,8.1565,8.3289,7.7845,7.9659,10552,0
2009-12-10,7.7119,7.9659,7.7119,7.9659,12856,0
2009-12-11,7.9115,8.0476,7.9115,7.9841,10029,0
2009-12-14,7.8843,7.8843,7.8117,7.8117,6364,0
2009-12-15,7.9206,8.2926,7.6393,7.9841,3305,0
2009-12-16,7.975,7.9841,7.6575,7.7573,7965,0
2009-12-17,7.9569,8.2653,7.9569,8.2653,3786,0
2009-12-21,8.1565,8.5013,8.1565,8.4559,13204,0
2009-12-22,8.474,8.474,8.4287,8.4287,4591,0
2009-12-23,8.5738,8.5738,8.2653,8.2653,6036,0
2009-12-24,8.6827,8.6827,8.5194,8.5194,232,0
2009-12-28,8.2653,8.2653,8.2563,8.2563,992,0
2009-12-29,8.6101,8.9095,8.3016,8.6373,5263,0
2009-12-30,8.5557,8.8733,8.5194,8.7281,2545,0
2009-12-31,8.9004,9.0184,8.9004,8.9912,1323,0
2010-01-04,8.9004,8.9277,8.7371,8.7463,5112,0
2010-01-05,8.7371,8.7463,8.7371,8.7371,3264,0
2010-01-06,8.7463,8.7734,8.7371,8.7371,9253,0
2010-01-07,9.0275,9.0275,8.7916,8.7916,827,0
2010-01-11,9.0003,9.0003,8.7371,8.7371,441,0
2010-01-12,8.7644,8.7644,8.6918,8.6918,2314,0
2010-01-13,8.6918,8.6918,8.6918,8.6918,110,0
2010-01-14,8.7463,8.7463,8.601,8.6737,5074,0
2010-01-15,8.3016,8.3016,8.3016,8.3016,330,0
2010-01-19,8.5738,8.5738,8.3016,8.3016,1363,0
2010-01-20,8.7916,8.7916,8.5103,8.5103,221,0
2010-01-21,8.8097,8.8097,8.6101,8.6101,221,0
2010-01-25,8.719,8.719,8.3107,8.3107,330,0
2010-01-29,8.347,8.4831,8.347,8.4831,221,0
2010-02-01,8.7008,8.7008,8.5194,8.5194,330,0
2010-02-08,8.4106,8.4831,8.4106,8.4831,221,0
2010-02-09,8.474,8.474,8.474,8.474,2096,0
2010-02-10,8.474,8.474,8.3833,8.3833,1212,0
2010-02-16,8.5194,8.5194,8.5194,8.5194,1137,0
2010-02-17,8.5194,8.7371,8.5194,8.7371,813,0
2010-02-22,8.5738,8.5738,8.5194,8.5647,1813,0
2010-02-23,8.3833,8.3833,8.3833,8.3833,3187,0
2010-02-26,8.3833,8.5647,8.3016,8.3107,8837,0
2010-03-01,8.3289,8.3652,8.3016,8.3652,1763,0
2010-03-02,8.338,8.3833,8.338,8.3833,330,0
2010-03-03,8.3561,8.3561,8.347,8.347,330,0
2010-03-04,8.338,8.338,8.3016,8.3016,3527,0
2010-03-05,8.3289,8.3289,8.3289,8.3289,110,0
2010-03-09,8.3107,8.3561,8.3107,8.3561,661,0
2010-03-12,8.5557,8.5647,8.338,8.474,9369,0
2010-03-15,8.338,8.3652,8.3016,8.3652,2535,0
2010-03-18,8.3743,8.3743,8.3743,8.3743,198,0
2010-03-23,8.5103,8.5194,8.5103,8.5194,772,0
2010-03-24,8.4831,8.5103,8.4287,8.465,908,0
2010-03-25,8.347,8.4559,8.338,8.338,1212,0
2010-03-29,8.338,8.338,8.338,8.338,166,0
2010-03-30,8.3016,8.4559,8.1656,8.4559,42609,0
2010-03-31,8.3833,8.3833,8.3833,8.3833,5511,0
2010-04-01,8.3833,8.465,8.3833,8.3833,6944,0
2010-04-05,8.3833,8.3833,8.3016,8.338,1212,0
2010-04-06,8.4196,8.4196,8.3743,8.3743,1543,0
2010-04-07,8.4468,8.4468,8.3016,8.3833,1433,0
2010-04-08,8.4196,8.465,8.4106,8.4106,942,0
2010-04-09,8.4106,8.4287,8.4014,8.4014,1212,0
2010-04-12,8.3743,8.4287,8.3016,8.4287,6734,0
2010-04-13,8.3198,8.3198,8.3016,8.3016,661,0
2010-04-15,8.3016,8.3016,8.3016,8.3016,221,0
2010-04-16,8.3016,8.4287,8.2835,8.3016,32850,0
2010-04-19,8.3198,8.347,8.1927,8.1927,21062,0
2010-04-20,8.3107,8.5557,8.3107,8.338,13899,0
2010-04-21,8.2835,8.4287,8.2653,8.4287,13895,0
2010-04-22,8.3743,8.4287,8.3743,8.4287,3967,0
2010-04-23,8.3833,8.4287,8.3833,8.4287,1478,0
2010-04-26,8.2653,8.3107,8.2563,8.3107,2590,0
2010-04-27,8.3198,8.3198,8.2563,8.2563,2654,0
2010-04-28,8.3561,8.3561,8.3561,8.3561,110,0
2010-04-29,8.2653,8.338,8.1202,8.3016,1653,0
2010-04-30,8.3016,8.3016,8.3016,8.3016,325,0
2010-05-03,8.3198,8.3198,8.3016,8.3016,1323,0
2010-05-04,8.3833,8.3833,8.2109,8.2109,2865,0
2010-05-05,8.2109,8.2563,8.1927,8.2382,2865,0
2010-05-06,8.3016,8.3016,8.1202,8.1202,441,0
2010-05-07,8.0386,8.3016,8.0204,8.0839,2425,0
2010-05-10,8.1383,8.2109,8.1383,8.2109,408,0
2010-05-11,8.2109,8.3833,8.2109,8.3016,2335,0
2010-05-12,8.229,8.2744,8.2109,8.2744,1763,0
2010-05-14,8.2563,8.2563,8.0386,8.229,8231,0
2010-05-18,7.9478,8.229,7.9478,8.1202,4375,0
2010-05-19,8.3016,8.338,8.2472,8.338,3194,0
2010-05-20,8.2109,8.2109,8.2109,8.2109,441,0
2010-05-21,8.2926,8.2926,8.2563,8.2563,992,0
2010-05-24,8.3016,8.3016,8.3016,8.3016,661,0
2010-05-27,8.3016,8.3016,8.2653,8.2653,12312,0
2010-05-28,8.2563,8.3198,8.2563,8.3198,221,0
2010-06-01,8.3016,8.3016,8.3016,8.3016,3482,0
2010-06-07,8.22,8.22,8.2109,8.2109,221,0
2010-06-08,8.3016,8.3016,8.3016,8.3016,5511,0
2010-06-09,8.3016,8.3016,8.3016,8.3016,5511,0
2010-06-10,8.3016,8.3016,8.2109,8.3016,9433,0
2010-06-14,8.3107,8.3107,8.3107,8.3107,110,0
2010-06-15,8.5284,8.5284,8.3743,8.3833,3467,0
2010-06-16,8.3016,8.338,8.3016,8.338,441,0
2010-06-18,8.2563,8.4287,8.2563,8.4287,500,0
2010-06-21,8.2653,8.2653,8.2653,8.2653,385,0
2010-06-22,8.2563,8.2563,8.1656,8.2109,2115,0
2010-06-23,8.1565,8.1565,8.1202,8.1202,785,0
2010-06-25,8.2109,8.3016,8.1202,8.2109,5980,0
2010-06-28,8.2109,8.2109,8.0839,8.0839,1348,0
2010-06-29,8.2835,8.2835,8.2382,8.2382,4302,0
2010-07-02,8.2109,8.2109,8.2109,8.2109,1626,0
2010-07-06,8.093,8.2109,8.0567,8.0839,12470,0
2010-07-07,8.0839,8.0839,7.9932,8.0839,21719,0
2010-07-08,8.0839,8.0839,8.0386,8.0839,15653,0
2010-07-09,8.0386,8.0839,8.0386,8.0386,4850,0
2010-07-12,7.9932,8.0839,7.9932,8.0839,5070,0
2010-07-14,8.0204,8.0204,7.9932,7.9932,1433,0
2010-07-15,8.0113,8.0113,7.9932,7.9932,2095,0
2010-07-16,8.0295,8.0295,8.0295,8.0295,110,0
2010-07-21,7.9932,8.0204,7.9932,8.0204,772,0
2010-07-26,8.0749,8.0749,7.9932,7.9932,1544,0
2010-07-27,7.9932,7.9932,7.7301,7.8662,16689,0
2010-07-28,7.9387,7.9478,7.9387,7.9478,1212,0
2010-08-04,7.8662,7.9025,7.8662,7.9025,330,0
2010-08-05,7.8752,7.8752,7.8662,7.8662,549,0
2010-08-06,7.9115,8.0295,7.9115,8.0295,438,0
2010-08-10,7.9206,7.9206,7.9206,7.9206,110,0
2010-08-11,7.8662,7.8662,7.8662,7.8662,221,0
2010-08-13,8.0567,8.2382,8.0567,8.2382,221,0
2010-08-18,7.9115,8.0295,7.8843,7.9932,1433,0
2010-08-19,7.9115,7.9115,7.9025,7.9025,1093,0
2010-08-24,8.0113,8.0204,8.0113,8.0204,221,0
2010-08-25,7.9659,7.9659,7.9478,7.9478,268,0
2010-08-27,7.9478,7.9478,7.9478,7.9478,1102,0
2010-09-01,8.1746,8.3016,8.1746,8.3016,1106,0
2010-09-02,8.1112,8.1202,8.1112,8.1202,221,0
2010-09-03,8.102,8.102,8.102,8.102,221,0
2010-09-08,8.102,8.102,8.102,8.102,118,0
2010-09-13,8.0476,8.1656,8.0476,8.1656,717,0
2010-09-22,7.9478,8.0295,7.9478,8.0204,7240,0
2010-09-23,8.0204,8.0204,7.9932,7.9932,661,0
2010-09-27,7.9115,8.0386,7.9115,8.0386,1323,0
2010-09-29,7.9478,8.0386,7.9478,8.0386,3637,0
2010-09-30,7.9478,7.9478,7.8662,7.8662,5811,0
2010-10-01,8.0657,8.0657,8.0657,8.0657,1102,0
2010-10-05,7.9025,7.9932,7.9025,7.9932,2004,0
2010-10-06,7.9932,7.9932,7.9932,7.9932,1025,0
2010-10-07,7.9025,7.9025,7.9025,7.9025,441,0
2010-10-11,7.9478,7.9478,7.9478,7.9478,110,0
2010-10-12,7.9478,8.0386,7.9025,7.9025,1741,0
2010-10-13,7.9025,7.9025,7.9025,7.9025,2755,0
2010-10-14,7.9841,7.9841,7.9841,7.9841,772,0
2010-10-18,7.9025,7.9025,7.8662,7.8662,1212,0
2010-10-19,7.9478,7.9478,7.9387,7.9478,2204,0
2010-10-20,8.0022,8.0386,8.0022,8.0386,4656,0
2010-10-25,7.9932,8.1656,7.9932,8.1656,5824,0
2010-10-26,7.8843,7.9206,7.8843,7.9206,1984,0
2010-10-27,7.9025,8.0386,7.7392,8.0386,6747,0
2010-10-28,8.093,8.093,8.093,8.093,110,0
2010-10-29,8.0839,8.093,8.0839,8.093,772,0
2010-11-01,8.102,8.1112,8.093,8.1112,2265,0
2010-11-04,8.2109,8.2109,8.1202,8.1565,661,0
2010-11-05,8.1656,8.1656,8.1656,8.1656,166,0
2010-11-08,8.093,8.1656,8.0386,8.1565,8046,0
2010-11-09,8.0022,8.1656,8.0022,8.1656,4354,0
2010-11-10,8.1202,8.1746,7.9296,8.1746,2535,0
2010-11-11,8.1746,8.1746,8.1746,8.1746,1102,0
2010-11-15,8.1293,8.1474,8.0839,8.1474,465,0
2010-11-17,7.9932,7.9932,7.9025,7.9025,1488,0
2010-11-18,7.9025,8.0386,7.9025,8.0386,2203,0
2010-11-22,7.9932,7.9932,7.9932,7.9932,291,0
2010-11-23,7.9932,7.9932,7.9932,7.9932,3730,0
2010-11-24,7.9932,7.9932,7.9932,7.9932,330,0
2010-11-26,7.9932,7.9932,7.9932,7.9932,435,0
2010-11-29,7.9296,7.9932,7.9296,7.9932,3196,0
2010-11-30,7.9659,7.975,7.9659,7.975,2204,0
2010-12-01,7.9659,7.9932,7.9478,7.9478,8066,0
2010-12-02,7.9478,7.9478,7.9478,7.9478,990,0
2010-12-03,7.9932,8.0204,7.9932,8.0204,3197,0
2010-12-06,8.2109,8.2109,8.1656,8.1656,1600,0
2010-12-07,8.1202,8.1202,8.1202,8.1202,2006,0
2010-12-08,8.2926,8.2926,8.2926,8.2926,1653,0
2010-12-13,8.2109,8.338,8.2109,8.2563,892,0
2010-12-14,8.22,8.338,8.22,8.338,1621,0
2010-12-15,8.2109,8.3833,8.2109,8.3833,441,0
2010-12-16,8.2109,8.7008,8.2109,8.4559,1993,0
2010-12-17,8.465,8.846,8.347,8.4377,18620,0
2010-12-20,8.3561,8.3743,8.2563,8.2563,4519,0
2010-12-21,8.3833,8.3924,8.3833,8.3924,1763,0
2010-12-22,8.3924,8.6192,8.3924,8.4831,7385,0
2010-12-23,8.5376,8.5557,8.347,8.3924,2870,0
2010-12-27,8.3924,8.3924,8.3833,8.3924,7613,0
2010-12-29,8.5647,8.5647,8.3016,8.3198,3673,0
2010-12-30,8.2109,8.4014,8.1293,8.2019,18439,0
2010-12-31,8.22,8.3833,7.7755,8.2926,27586,0
2011-01-03,8.4377,8.4377,8.4377,8.4377,2096,0
2011-01-04,8.3289,8.3924,8.3016,8.3924,6519,0
2011-01-05,8.4377,8.5738,8.4377,8.5738,5757,0
2011-01-11,8.3016,8.5738,8.3016,8.3198,2314,0
2011-01-12,8.3924,8.3924,8.3924,8.3924,3797,0
2011-01-19,8.347,8.474,8.347,8.474,1646,0
2011-01-20,8.4831,8.5284,8.4831,8.5284,4390,0
2011-01-21,8.5738,8.601,8.4831,8.4831,19170,0
2011-01-24,8.4831,8.4831,8.4831,8.4831,3197,0
2011-01-25,8.4831,8.4831,8.4831,8.4831,1653,0
2011-01-26,8.5647,8.601,8.4831,8.5738,11956,0
2011-01-31,8.4377,9.0184,8.4377,9.0184,34470,0
2011-02-01,9.0184,9.0184,8.7553,8.7553,7715,0
2011-02-02,8.846,8.846,8.846,8.846,221,0
2011-02-07,8.7916,8.8007,8.6192,8.6192,3990,0
2011-02-08,8.837,8.837,8.7916,8.7916,330,0
2011-02-10,8.7553,8.7553,8.7553,8.7553,441,0
2011-02-14,8.5829,8.5829,8.5829,8.5829,161,0
2011-02-15,8.6192,8.6192,8.6192,8.6192,1878,0
2011-02-24,8.6192,8.7553,8.6192,8.7553,6834,0
2011-02-25,8.6192,8.7553,8.6192,8.7553,6018,0
2011-02-28,8.7463,8.8007,8.4468,8.6192,7861,0
2011-03-02,8.71,8.71,8.7008,8.71,646,0
2011-03-03,8.5376,8.592,8.5376,8.592,330,0
2011-03-04,8.5466,8.601,8.5466,8.5466,477,0
2011-03-07,8.6192,8.6192,8.6192,8.6192,110,0
2011-03-08,8.71,8.7825,8.6101,8.71,15394,0
2011-03-09,8.093,8.6737,8.0567,8.5647,11284,0
2011-03-10,8.6192,8.7553,8.5647,8.7463,16152,0
2011-03-11,8.1202,8.7463,8.1202,8.5284,1947,0
2011-03-14,8.6283,8.7463,8.3652,8.7463,7671,0
2011-03-15,8.71,8.846,8.71,8.7553,5361,0
2011-03-16,8.7553,8.7553,8.7553,8.7553,3967,0
2011-03-17,9.0275,9.3904,8.973,9.2089,5042,0
2011-03-18,8.7371,8.9277,8.7371,8.9277,221,0
2011-03-21,8.4922,8.9549,8.0657,8.9367,4495,0
2011-03-22,8.9367,8.9367,8.9367,8.9367,110,0
2011-03-23,8.5194,8.9367,8.5194,8.9367,882,0
2011-03-24,8.9095,8.9821,8.9095,8.9821,4144,0
2011-03-25,8.9549,8.964,8.9549,8.964,551,0
2011-03-28,8.7825,9.0547,8.5466,8.5466,556,0
2011-03-29,8.601,9.0275,8.5466,8.9549,6123,0
2011-03-31,8.9549,8.9549,8.846,8.846,330,0
2011-04-01,8.5647,9.2361,8.5647,8.8914,10912,0
2011-04-04,8.6192,8.8914,8.6192,8.7825,5980,0
2011-04-07,8.71,8.71,8.71,8.71,1102,0
2011-04-08,8.8097,8.8097,8.8097,8.8097,583,0
2011-04-11,8.5647,8.9367,8.5647,8.8914,772,0
2011-04-12,8.846,8.8914,8.71,8.8914,3783,0
2011-04-13,8.5647,8.5647,8.5647,8.5647,110,0
2011-04-14,8.6192,8.6646,8.5738,8.6646,2493,0
2011-04-15,8.6555,8.7553,8.6555,8.7553,3834,0
2011-04-19,8.719,8.7553,8.6827,8.6827,1212,0
2011-04-20,8.7281,8.7281,8.6737,8.6737,221,0
2011-04-21,8.6737,8.7553,8.6464,8.6464,996,0
2011-04-25,8.7553,8.7553,8.7553,8.7553,1212,0
2011-04-26,8.7463,8.7553,8.7463,8.7553,1543,0
2011-04-27,8.7463,8.846,8.7281,8.7553,11508,0
2011-05-02,8.2382,8.846,8.2382,8.846,882,0
2011-05-03,8.3107,8.71,8.2653,8.71,551,0
2011-05-05,8.7825,8.8278,8.3107,8.5647,3933,0
2011-05-06,8.8097,8.8097,8.3924,8.6827,3178,0
2011-05-09,8.5284,8.71,8.5284,8.71,1212,0
2011-05-11,8.8278,8.846,8.7463,8.7553,2348,0
2011-05-12,8.6464,8.9186,8.6464,8.8823,551,0
2011-05-13,8.6283,9.0275,8.6283,8.9004,4563,0
2011-05-17,9.0275,9.0275,8.6192,8.8551,9421,0
2011-05-18,8.5376,8.9367,8.5284,8.5738,3527,0
2011-05-19,8.846,8.964,8.6373,8.7371,1431,0
2011-05-20,8.7371,8.9367,8.5557,8.8641,9089,0
2011-05-23,8.7825,8.846,8.6101,8.846,1763,0
2011-05-24,8.7825,8.846,8.6646,8.7553,3636,0
2011-05-25,8.7825,8.846,8.7825,8.846,2315,0
2011-05-26,8.8007,8.8007,8.8007,8.8007,110,0
2011-05-27,8.6192,8.8641,8.6192,8.8551,1755,0
2011-05-31,8.8914,8.9004,8.7371,8.846,4707,0
2011-06-01,8.5103,8.9004,8.5103,8.9004,2059,0
2011-06-02,8.8551,8.8551,8.8551,8.8551,110,0
2011-06-03,8.9004,8.9004,8.5738,8.8551,12069,0
2011-06-06,8.6373,8.846,8.6373,8.846,428,0
2011-06-07,8.5738,8.9367,8.5738,8.8733,330,0
2011-06-08,8.6464,8.6555,8.6464,8.6555,252,0
2011-06-09,8.6827,9.0184,8.6827,8.9004,2943,0
2011-06-13,8.9821,9.0275,8.347,8.973,3885,0
2011-06-14,8.9186,8.964,8.6373,8.964,3805,0
2011-06-15,9.0275,9.0547,9.0275,9.0547,2037,0
2011-06-16,8.846,9.0728,8.6737,9.0728,17393,0
2011-06-17,9.0275,9.0728,8.7916,8.7916,31490,0
2011-06-20,8.7916,8.9821,8.5376,8.964,721,0
2011-06-21,8.9912,9.0003,8.8007,9.0003,7645,0
2011-06-22,8.9821,8.9821,8.8278,8.973,1904,0
2011-06-23,8.973,9.0184,8.7734,8.9549,7825,0
2011-06-24,8.9549,9.0547,8.9549,9.0547,5290,0
2011-06-28,8.9821,8.9912,8.9004,8.9912,772,0
2011-06-29,8.837,9.1817,8.8278,9.1817,10356,0
2011-06-30,9.0457,9.0457,8.9367,9.0365,441,0
2011-07-05,8.9367,9.0275,8.9367,8.9458,827,0
2011-07-06,8.9458,9.1817,8.9367,9.1817,9435,0
2011-07-08,9.0638,9.1998,9.0365,9.1817,875,0
2011-07-11,9.0003,9.3451,8.9095,9.1182,1654,0
2011-07-12,9.1364,9.1817,8.8823,9.1817,6586,0
2011-07-13,9.1182,9.2361,9.0457,9.1273,8266,0
2011-07-18,9.0728,9.2271,9.0728,9.2271,1480,0
2011-07-19,9.3632,9.3632,9.2997,9.2997,553,0
2011-07-20,9.2997,9.3359,9.2997,9.3359,3655,0
2011-07-21,9.3088,9.3178,9.3088,9.3178,2755,0
2011-07-22,9.3359,9.3451,9.2997,9.3451,8768,0
2011-07-25,9.3359,9.3995,9.2997,9.3995,14879,0
2011-07-27,9.3722,9.3995,9.3722,9.3814,6394,0
2011-07-29,9.3632,9.4085,9.1273,9.4085,8142,0
2011-08-01,9.3814,9.4358,9.1001,9.4358,5841,0
2011-08-02,9.635,9.635,9.2452,9.635,2095,0
2011-08-03,9.3359,9.744,9.2997,9.617,6182,0
2011-08-04,9.4992,9.527,9.1454,9.527,2755,0
2011-08-05,9.1364,9.4811,9.091,9.4811,9147,0
2011-08-08,9.0728,9.3541,9.0728,9.3541,16888,0
2011-08-09,9.2815,9.3541,9.2543,9.2906,3999,0
2011-08-10,9.2361,9.2997,9.2361,9.2543,16133,0
2011-08-12,9.2543,9.2997,9.2543,9.2543,6834,0
2011-08-16,9.2543,9.2543,9.1635,9.2543,4130,0
2011-08-17,9.2452,9.4539,8.8733,9.3904,2610,0
2011-08-18,9.4358,9.4811,9.3359,9.4811,1116,0
2011-08-19,9.218,9.4539,9.218,9.2997,896,0
2011-08-22,9.2997,9.508,9.2634,9.3541,6710,0
2011-08-23,9.4267,9.572,9.3541,9.545,1113,0
2011-08-29,9.645,9.862,9.527,9.853,2425,0
2011-08-30,9.3451,9.908,9.2997,9.617,13338,0
2011-08-31,9.744,9.744,9.599,9.717,4078,0
2011-09-01,9.753,10.089,9.545,10.08,1102,0
2011-09-02,9.672,9.944,9.527,9.944,5896,0
2011-09-06,9.772,9.962,9.735,9.735,5160,0
2011-09-07,9.88,9.88,9.781,9.862,661,0
2011-09-08,9.826,9.826,9.762,9.762,330,0
2011-09-09,9.799,9.799,9.581,9.762,3858,0
2011-09-12,9.762,9.762,9.536,9.762,1433,0
2011-09-19,10.08,10.08,9.527,9.527,2645,0
2011-09-22,9.527,9.554,9.527,9.545,600,0
2011-09-27,9.3088,9.3088,9.2997,9.2997,661,0
2011-09-30,9.3394,9.3394,9.3117,9.3117,36030,0
2011-10-03,9.4811,9.517,9.4448,9.4811,2651,0
2011-10-04,9.4267,9.527,9.4267,9.527,1874,0
2011-10-05,9.3722,9.4811,9.2634,9.4811,4158,0
2011-10-10,9.4358,9.4629,9.4358,9.4629,2313,0
2011-10-11,9.88,9.88,9.3359,9.88,1433,0
2011-10-12,9.908,9.908,9.808,9.817,1324,0
2011-10-13,10.08,10.08,9.862,9.98,1277,0
2011-10-14,10.08,10.47,10.08,10.379,1763,0
2011-10-17,9.0728,10.388,9.0728,10.388,3307,0
2011-10-18,10.343,10.343,10.343,10.343,221,0
2011-10-20,10.597,10.615,10.597,10.615,772,0
2011-10-21,10.851,10.978,10.842,10.878,10664,0
2011-10-24,10.978,10.978,9.59,9.59,2468,0
2011-10-25,10.289,10.289,9.871,9.889,3637,0
2011-10-27,9.3995,10.162,9.0365,9.926,12511,0
2011-10-28,9.826,9.98,9.826,9.98,441,0
2011-10-31,9.838,10.938,9.838,10.799,5579,0
2011-11-01,10.552,10.661,9.517,9.626,8406,0
2011-11-02,9.508,10.252,9.3904,9.889,4281,0
2011-11-03,9.971,10.243,9.971,10.243,551,0
2011-11-04,10.243,10.243,10.243,10.243,451,0
2011-11-08,10.452,10.615,9.1273,10.615,6191,0
2011-11-09,10.198,10.679,10.198,10.615,5732,0
2011-11-10,10.071,10.86,10.071,10.697,570,0
2011-11-11,10.416,10.615,9.2361,10.615,4748,0
2011-11-14,9.626,10.788,9.626,10.361,1763,0
2011-11-15,10.443,10.443,10.443,10.443,657,0
2011-11-16,10.388,10.388,10.307,10.307,248,0
2011-11-17,9.663,10.343,9.663,9.681,882,0
2011-11-18,9.871,10.379,9.762,10.18,5511,0
2011-11-21,10.479,10.797,10.098,10.334,3416,0
2011-11-23,10.579,10.579,10.334,10.334,441,0
2011-11-25,10.561,10.561,10.207,10.207,551,0
2011-11-29,10.416,10.416,10.416,10.416,330,0
2011-12-01,9.753,9.98,9.753,9.98,8663,0
2011-12-02,10.198,10.797,10.198,10.606,4647,0
2011-12-05,10.525,10.525,10.525,10.525,110,0
2011-12-06,10.851,10.851,10.688,10.706,772,0
2011-12-09,10.697,10.697,10.697,10.697,110,0
2011-12-14,10.198,10.688,10.198,10.534,1984,0
2011-12-19,10.434,10.924,10.425,10.915,9454,0
2011-12-20,10.924,11.151,10.479,10.833,4841,0
2011-12-21,10.615,10.797,10.552,10.552,2755,0
2011-12-22,10.824,10.906,10.824,10.906,992,0
2011-12-23,11.069,11.205,10.996,11.051,3967,0
2011-12-27,11.123,11.123,11.096,11.096,5952,0
2011-12-28,11.069,11.069,10.661,10.661,6392,0
2011-12-29,10.652,10.779,10.434,10.434,441,0
2011-12-30,10.261,11.205,10.258,10.933,5280,0
2012-01-03,11.214,11.214,10.325,10.842,4535,0
2012-01-04,10.86,10.86,10.769,10.769,318,0
2012-01-05,10.887,10.887,10.679,10.679,882,0
2012-01-06,10.37,10.887,10.352,10.887,1964,0
2012-01-11,10.615,10.887,10.434,10.887,992,0
2012-01-12,10.76,11.205,10.243,10.733,2095,0
2012-01-13,10.561,10.561,10.561,10.561,330,0
2012-01-17,10.443,10.742,10.443,10.661,12582,0
2012-01-18,10.479,10.506,10.37,10.388,2646,0
2012-01-19,10.434,10.434,10.388,10.434,1984,0
2012-01-23,10.198,10.461,10.198,10.461,661,0
2012-01-24,10.561,10.642,10.534,10.561,992,0
2012-01-30,10.561,10.561,10.561,10.561,1763,0
2012-01-31,11.095,11.095,11.095,11.095,110,0
2012-02-01,11.042,11.042,9.953,9.953,10813,0
2012-02-02,10.162,10.615,9.799,10.506,9478,0
2012-02-06,10.515,10.57,10.515,10.57,772,0
2012-02-07,10.57,10.579,10.561,10.57,3154,0
2012-02-08,10.343,10.388,10.071,10.388,3490,0
2012-02-09,10.252,10.47,10.243,10.388,3197,0
2012-02-10,9.735,10.479,9.735,10.479,1102,0
2012-02-15,10.452,10.452,10.452,10.452,441,0
2012-02-16,10.443,10.443,10.443,10.443,330,0
2012-02-17,10.525,10.525,10.47,10.479,1529,0
2012-02-22,10.434,10.57,10.434,10.561,5548,0
2012-02-23,9.853,10.57,9.853,10.515,522,0
2012-02-24,9.871,10.797,9.871,10.633,457,0
2012-02-27,10.706,10.706,9.4358,10.162,2095,0
2012-02-28,10.243,10.261,10.243,10.261,439,0
2012-03-02,10.337,10.43,10.245,10.402,1324,0
2012-03-06,10.808,10.808,10.439,10.439,577,0
2012-03-08,10.199,10.725,10.199,10.725,1154,0
2012-03-09,10.234,10.724,10.189,10.724,3801,0
2012-03-13,10.579,10.579,10.071,10.071,1055,0
2012-03-14,10.47,10.488,10.47,10.488,1763,0
2012-03-16,10.282,10.282,9.995,9.995,1212,0
2012-03-19,10.089,10.388,10.089,10.388,1048,0
2012-03-20,10.316,10.525,10.316,10.525,3206,0
2012-03-22,10.434,10.434,10.434,10.434,1102,0
2012-03-27,10.226,10.226,10.226,10.226,110,0
2012-03-29,10.245,10.245,10.199,10.208,7772,0
2012-03-30,9.98,10.162,9.98,10.162,2679,0
2012-04-09,10.328,10.365,10.328,10.346,2091,0
2012-04-11,10.346,10.346,10.346,10.346,217,0
2012-04-13,10.346,10.346,10.346,10.346,217,0
2012-04-20,9.986,10.993,9.986,10.162,2436,0
2012-04-23,10.383,10.383,10.383,10.383,217,0
2012-04-25,10.799,11.048,10.439,10.707,2600,0
2012-04-30,10.836,10.836,10.836,10.836,219,0
2012-05-02,10.873,10.873,10.162,10.162,5498,0
2012-05-04,10.263,10.624,10.263,10.624,3088,0
2012-05-07,10.614,10.624,10.587,10.624,6838,0
2012-05-14,10.688,10.688,10.688,10.688,325,0
2012-05-16,10.3,10.356,10.254,10.346,3356,0
2012-05-18,10.263,10.263,8.508,9.977,7129,0
2012-05-23,9.561,9.783,9.561,9.783,1083,0
2012-05-24,9.82,9.82,9.82,9.82,108,0
2012-05-29,9.82,9.866,9.792,9.792,17861,0
2012-05-30,10.457,10.522,9.783,9.783,2057,0
2012-06-01,9.681,10.106,9.681,10.106,217,0
2012-06-04,10.115,10.162,9.4041,10.078,5732,0
2012-06-07,9.995,9.995,9.885,9.903,974,0
2012-06-08,9.949,9.949,9.949,9.949,217,0
2012-06-11,9.912,9.912,9.912,9.912,108,0
2012-06-13,9.737,9.737,9.127,9.127,1417,0
2012-06-14,9.441,9.4595,8.7852,8.7852,9120,0
2012-06-15,8.9145,10.152,8.896,8.9699,47714,0
2012-06-18,9.0992,9.4318,9.0992,9.3302,1392,0
2012-06-20,9.0438,9.0438,8.9699,9.0438,217,0
2012-06-21,9.0346,9.746,8.7574,9.0069,16678,0
2012-06-22,10.078,10.078,9.09,9.09,3022,0
2012-06-25,8.8868,9.3209,8.8868,9.053,2310,0
2012-06-27,9.0346,9.7,8.8221,9.3394,9499,0
2012-06-28,9.746,9.885,9.1454,9.2193,2393,0
2012-06-29,9.3487,9.3856,9.3394,9.3856,3902,0
2012-07-06,9.127,9.4133,9.0069,9.1916,2562,0
2012-07-12,9.0438,9.885,9.0438,9.885,1281,0
2012-07-13,9.691,9.691,9.2101,9.284,10328,0
2012-07-16,9.053,9.626,9.053,9.3764,5521,0
2012-07-18,9.0715,9.0992,8.8683,9.0992,436,0
2012-07-20,9.2193,9.2193,9.2193,9.2193,226,0
2012-07-24,9.0346,9.0346,9.0346,9.0346,181,0
2012-07-25,9.2286,9.607,9.2286,9.3025,1949,0
2012-07-26,9.607,9.607,9.561,9.561,217,0
2012-07-27,9.4503,9.589,9.4503,9.589,1448,0
2012-07-30,9.3302,9.607,9.1454,9.607,433,0
2012-07-31,9.247,9.607,9.2378,9.607,1277,0
2012-08-01,9.4872,10.005,8.9422,9.875,16636,0
2012-08-03,9.515,9.515,9.3764,9.3764,903,0
2012-08-09,9.2286,9.515,8.9514,9.2378,11735,0
2012-08-10,8.7482,9.3764,8.7482,9.2378,2404,0
2012-08-13,9.2193,9.2378,9.2193,9.2378,1535,0
2012-08-14,9.1362,9.1362,9.1362,9.1362,343,0
2012-08-15,9.1639,9.478,9.1639,9.1639,325,0
2012-08-16,9.1639,9.4688,9.1639,9.4688,2330,0
2012-08-17,9.2563,9.4688,9.2563,9.4688,1221,0
2012-08-21,9.4318,9.4688,9.4226,9.4688,1050,0
2012-08-22,9.4041,9.4688,9.2378,9.4687,3738,0
2012-08-23,9.4688,9.52,9.4688,9.515,974,0
2012-08-24,9.2932,9.2932,9.284,9.2927,1083,0
2012-08-27,9.3856,9.3856,9.3856,9.3856,217,0
2012-08-28,9.2286,9.7,8.9791,9.2378,49031,0
2012-08-29,9.4133,9.4133,9.2378,9.2378,10609,0
2012-08-30,9.2286,9.2378,9.2286,9.2378,1407,0
2012-08-31,9.2378,9.2378,9.1085,9.2378,6135,0
2012-09-04,9.2378,9.3302,9.2377,9.2377,7605,0
2012-09-06,9.2378,9.2378,8.9976,9.1972,31663,0
2012-09-07,9.1362,9.2378,9.1362,9.2378,6812,0
2012-09-11,9.0715,9.0715,9.0161,9.0623,5474,0
2012-09-12,9.1085,9.1085,9.0992,9.0992,3242,0
2012-09-13,9.1731,9.2286,9.1731,9.2286,2490,0
2012-09-14,9.2378,9.4678,9.127,9.127,12626,0
2012-09-17,9.2378,9.2378,9.2378,9.2378,325,0
2012-09-18,9.2239,9.4226,9.2239,9.3302,142199,0
2012-09-19,9.4226,9.4688,9.3764,9.4226,6093,0
2012-09-20,9.2378,10.163,9.2378,10.162,23804,0
2012-09-24,9.82,9.885,9.82,9.82,1732,0
2012-09-26,10.291,10.291,10.291,10.291,325,0
2012-09-27,10.272,10.733,10.254,10.439,4675,0
2012-09-28,9.875,10.734,9.875,10.734,930,0
2012-10-01,10.688,10.688,10.688,10.688,195,0
2012-10-02,10.716,10.91,10.688,10.901,4260,0
2012-10-04,10.901,10.919,10.864,10.91,5196,0
2012-10-05,10.91,10.919,10.67,10.901,3337,0
2012-10-09,11.021,11.058,10.91,10.91,993,0
2012-10-10,10.716,10.901,10.716,10.901,5521,0
2012-10-11,10.827,10.827,10.115,10.171,7136,0
2012-10-12,10.282,10.309,10.282,10.3,1028,0
2012-10-15,10.226,10.393,10.226,10.393,866,0
2012-10-16,10.393,10.393,10.393,10.393,2923,0
2012-10-17,10.531,10.901,10.393,10.901,21500,0
2012-10-18,10.882,11.048,10.882,11.048,15170,0
2012-10-22,10.938,10.956,10.91,10.947,24573,0
2012-10-25,10.947,11.085,10.697,10.697,23420,0
2012-10-26,10.818,10.947,10.762,10.947,12611,0
2012-11-01,11.085,11.095,11.039,11.085,13401,0
2012-11-02,11.141,11.141,10.993,11.085,23651,0
2012-11-05,11.067,11.778,11.067,11.557,93832,0
2012-11-06,11.547,11.584,11.547,11.547,22716,0
2012-11-08,11.538,11.566,11.178,11.547,26197,0
2012-11-09,11.547,11.834,11.538,11.834,15294,0
2012-11-12,10.587,12.185,10.587,12.12,42522,0
2012-11-13,12.286,12.425,12.286,12.416,93278,0
2012-11-14,12.443,12.61,12.102,12.102,10901,0
2012-11-15,12.148,12.148,12.148,12.148,108,0
2012-11-16,12.12,12.12,11.658,11.824,3897,0
2012-11-19,11.843,12.12,11.843,12.009,6035,0
2012-11-20,12.111,12.12,11.871,12.111,6712,0
2012-11-21,12.12,12.12,12.092,12.092,8637,0
2012-11-23,12.12,12.12,12.12,12.12,1228,0
2012-11-26,12.12,12.12,12.037,12.12,5985,0
2012-11-27,12.12,12.12,12.102,12.12,16073,0
2012-11-28,12.39,12.88,12.21,12.78,7552,0
2012-11-29,13,13,12.52,12.608,7743,0
2012-12-03,12.45,12.63,12.01,12.46,4336,0
2012-12-04,12.52,12.52,12.49,12.5,1418,0
2012-12-05,12.5,12.5,12.5,12.5,557,0
2012-12-06,12.5,12.5,11.866,12.1,1774,0
2012-12-10,12.375,12.375,12,12.32,5653,0
2012-12-11,12.17,12.49,12.17,12.49,3062,0
2012-12-12,12.47,12.56,12.47,12.56,700,0
2012-12-13,12.59,12.59,12.59,12.59,1553,0
2012-12-14,12.59,12.59,11.85,11.85,4408,0
2012-12-17,12.66,12.669,11.887,11.887,1825,0
2012-12-18,11.96,12.3,11.82,11.82,1273,0
2012-12-19,11.91,12.1,11.515,12.1,5393,0
2012-12-20,11.89,12.1,11.83,11.98,12200,0
2012-12-21,11.83,12.1,11.83,12,649,0
2012-12-24,11.88,12.037,11.8,11.8,3833,0
2012-12-28,11.95,11.95,11.95,11.95,200,0
2012-12-31,12,12.67,12,12.65,3400,0
2013-01-02,12.62,12.8,12,12,2900,0
2013-01-07,12.41,12.45,12.41,12.45,300,0
2013-01-08,12.37,12.37,12.36,12.37,500,0
2013-01-09,12.245,12.25,12.245,12.25,1100,0
2013-01-10,12.25,12.25,12.24,12.25,1200,0
2013-01-14,12.37,12.45,12.37,12.45,614,0
2013-01-15,12.25,12.3,12.25,12.3,1560,0
2013-01-16,12.3,12.45,12.25,12.25,800,0
2013-01-18,12.45,12.5,12.43,12.5,3589,0
2013-01-22,12.5,12.66,12.5,12.65,1160,0
2013-01-23,12.79,12.94,12.78,12.78,2900,0
2013-01-24,12.78,12.8,12.65,12.8,2775,0
2013-01-29,12.7,12.8,12.64,12.78,1300,0
2013-01-30,12.7,12.7,12.16,12.16,2158,0
2013-01-31,12.41,12.7,12.41,12.7,400,0
2013-02-04,12.7,12.7,12.7,12.7,315,0
2013-02-05,12.7,13.34,12.7,13,3171,0
2013-02-06,13.39,13.39,12.249,12.26,1400,0
2013-02-11,13.49,13.49,12.36,12.36,1494,0
2013-02-12,12.42,12.42,12.42,12.42,100,0
2013-02-13,12.97,13.3,12.938,13.19,1946,0
2013-02-19,13.06,13.06,12.447,12.447,1419,0
2013-02-20,12.52,12.82,12.5,12.51,2874,0
2013-02-21,12.5,13.26,12.5,13.04,6111,0
2013-02-22,13.06,13.1,13.06,13.1,1600,0
2013-02-25,13.5,13.5,13.5,13.5,1000,0
2013-02-26,13.43,13.43,13.27,13.29,1400,0
2013-02-27,13.43,13.46,13.43,13.46,600,0
2013-02-28,13.44,13.5,13.44,13.5,1100,0
2013-03-01,13.49,13.49,12.77,12.77,1200,0
2013-03-04,12.99,12.99,12.99,12.99,200,0
2013-03-05,13.2,13.2,13.19,13.2,899,0
2013-03-06,13.84,13.84,13.84,13.84,200,0
2013-03-07,13.85,13.85,13.85,13.85,746,0
2013-03-08,13.81,13.81,13.5,13.5,1200,0
2013-03-11,13.33,13.33,12.58,12.58,2600,0
2013-03-12,12.76,13.1,12.73,13.1,4964,0
2013-03-13,13.8,13.8,13.33,13.33,200,0
2013-03-14,13.8,13.8,13.8,13.8,322,0
2013-03-18,13.73,13.73,13.65,13.72,4400,0
2013-03-19,13.7,13.7,13.7,13.7,5179,0
2013-03-21,13.72,13.915,13.08,13.915,4000,0
2013-03-25,13.41,13.573,13.41,13.573,200,0
2013-03-26,13.89,13.92,13.89,13.92,1000,0
2013-03-28,13.92,14.05,13.9,14.05,1056,0
2013-04-01,14.05,14.05,14.05,14.05,2093,0
2013-04-02,13.98,14,13.27,13.99,1600,0
2013-04-03,13.86,13.86,13.26,13.7,2201,0
2013-04-04,13.82,13.82,13.26,13.65,1800,0
2013-04-05,13.33,13.6,13.3,13.451,8021,0
2013-04-08,13.49,13.49,13.31,13.45,1212,0
2013-04-09,13.5,13.5,13.5,13.5,400,0
2013-04-10,13.49,13.516,13.49,13.516,800,0
2013-04-11,13.5,13.54,13.5,13.54,300,0
2013-04-15,13.64,13.94,13.35,13.94,1442,0
2013-04-17,13.5,13.78,13.31,13.33,2818,0
2013-04-18,13.36,13.5,13.36,13.5,1202,0
2013-04-19,13.5,13.6,13.5,13.6,707,0
2013-04-22,13.51,13.9,13.51,13.9,5907,0
2013-04-30,13.83,13.83,13.83,13.83,900,0
2013-05-01,13.7,13.83,13.7,13.81,1925,0
2013-05-03,13.8,13.83,13.23,13.23,3735,0
2013-05-06,13.42,13.42,13.42,13.42,300,0
2013-05-07,13.5,13.5,13.19,13.3,1200,0
2013-05-08,13.3,13.3,13.3,13.3,200,0
2013-05-09,13.32,13.32,13.32,13.32,200,0
2013-05-10,13.3,13.494,13.29,13.3,2800,0
2013-05-13,13.43,13.55,13.4,13.55,2182,0
2013-05-14,13.55,13.55,13.27,13.3,6602,0
2013-05-20,13.04,13.242,13.01,13.242,3630,0
2013-05-21,13.09,13.286,13.09,13.286,300,0
2013-05-22,13.3,13.55,13.3,13.55,886,0
2013-05-30,13.55,13.55,13.47,13.47,400,0
2013-05-31,13.54,13.54,13.54,13.54,100,0
2013-06-03,13.38,13.38,13.32,13.38,3200,0
2013-06-04,13.48,13.48,13.25,13.4,3031,0
2013-06-05,13,13.07,13,13,1000,0
2013-06-06,13.08,13.13,13.08,13.11,1000,0
2013-06-07,13.45,13.45,13.16,13.16,1556,0
2013-06-10,13.28,13.28,13.05,13.27,1968,0
2013-06-11,13.27,13.27,13.19,13.19,200,0
2013-06-12,13.25,13.28,13.25,13.28,1400,0
2013-06-14,13,13,12.91,13,2000,0
2013-06-19,12.81,12.92,12.76,12.76,2480,0
2013-06-20,12.76,12.76,12.08,12.5,1945,0
2013-06-21,12.16,13.16,12.16,12.2,3206,0
2013-06-24,12,12.48,12,12.48,4468,0
2013-06-25,12.39,12.7,12.39,12.6,4250,0
2013-06-26,12.5,12.6,12.21,12.6,1000,0
2013-06-27,12.51,12.9,12.51,12.9,900,0
2013-06-28,12.31,12.89,12.18,12.89,1420,0
2013-07-01,12.8,13.252,12.044,12.99,2549,0
2013-07-02,12.94,12.94,12.5,12.8,1200,0
2013-07-03,12.5,12.61,12.5,12.5,6108,0
2013-07-05,12.26,12.84,12.26,12.84,400,0
2013-07-08,12.48,12.58,12.24,12.35,800,0
2013-07-09,12.35,12.41,12.25,12.41,2421,0
2013-07-10,12.44,12.44,12.26,12.26,700,0
2013-07-11,12.31,12.751,12.31,12.42,900,0
2013-07-12,12.84,12.84,10.08,11.5,4125,0
2013-07-15,11.48,12.15,11.48,11.87,6637,0
2013-07-16,11.95,11.95,11.75,11.95,600,0
2013-07-17,11.9,12,11.64,11.64,1084,0
2013-07-18,11.64,11.766,11.4,11.75,4866,0
2013-07-22,11.95,11.95,11.6,11.75,8400,0
2013-07-23,11.77,11.77,11.77,11.77,100,0
2013-07-26,11.55,11.8,11,11.2,8408,0
2013-07-29,11.47,11.47,11.1,11.47,1900,0
2013-07-30,11.45,11.45,11.15,11.3,1839,0
2013-07-31,11.3,12.89,10.95,11.55,4332,0
2013-08-01,11.44,12.21,11.44,11.45,5757,0
2013-08-02,11.46,11.46,11.46,11.46,100,0
2013-08-05,10.802,12.1,10.802,11.95,6169,0
2013-08-06,11.93,12.01,11.7,12,1672,0
2013-08-07,11.97,12.18,11.97,12.11,1186,0
2013-08-08,12.17,12.25,11.95,11.95,1445,0
2013-08-09,12.17,12.17,11.95,11.95,4067,0
2013-08-13,12.19,12.19,12.19,12.19,200,0
2013-08-14,11.96,12.17,11.751,12.17,1372,0
2013-08-15,11.94,12.2,11.94,12.2,200,0
2013-08-16,12.33,12.33,12.3,12.3,1303,0
2013-08-19,12.4,12.4,12.04,12.2,3583,0
2013-08-20,12.07,12.26,12.07,12.26,5931,0
2013-08-21,12,12,12,12,100,0
2013-08-22,12.38,12.38,12.08,12.1,600,0
2013-08-23,12.11,12.25,12.04,12.16,5676,0
2013-08-26,12.15,12.25,11.71,11.8,6230,0
2013-08-27,12.1,12.1,11.74,11.74,859,0
2013-08-28,11.7,12.1,11.7,12.01,500,0
2013-08-29,12.13,12.13,11.8,11.8,800,0
2013-08-30,12.25,12.25,11.76,12.01,1436,0
2013-09-03,12.2,12.22,11.9,11.9,637,0
2013-09-04,12.1,12.1,11.8,11.8,4320,0
2013-09-05,12.12,12.12,11.91,12.01,500,0
2013-09-06,12.11,12.11,12.01,12.01,200,0
2013-09-09,11.9,12,11.65,11.65,1949,0
2013-09-10,11.95,11.95,11.65,11.65,1200,0
2013-09-11,11.66,12.148,11.52,11.59,2484,0
2013-09-12,11.89,11.94,11.5,11.63,2800,0
2013-09-13,11.89,11.89,11.51,11.6,3600,0
2013-09-16,12,12.33,11.54,11.7,3815,0
2013-09-17,12.04,12.18,11.8,12.07,5447,0
2013-09-18,12.07,12.24,11.94,12.24,1400,0
2013-09-19,12.49,12.49,11.97,11.99,3101,0
2013-09-20,12.14,12.5,12.02,12.5,8455,0
2013-09-23,12.22,12.45,11.9,11.9,1937,0
2013-09-24,12,12.27,11.9,12.04,2900,0
2013-09-25,12.12,12.13,12.12,12.12,600,0
2013-09-26,12.5,12.5,12.11,12.15,1900,0
2013-09-27,12.27,12.3,12.27,12.3,500,0
2013-09-30,12.15,12.49,12.15,12.47,4200,0
2013-10-01,12.49,12.71,12.25,12.65,5000,0
2013-10-03,12.3,12.4,12.06,12.18,2400,0
2013-10-04,12.23,12.26,12.16,12.26,400,0
2013-10-07,12.66,12.66,12.31,12.43,1100,0
2013-10-08,12.6,12.6,12.31,12.35,9775,0
2013-10-09,12.35,12.49,12.32,12.49,600,0
2013-10-10,12.57,12.68,12.2,12.2,4700,0
2013-10-11,12.35,12.59,12.23,12.59,1000,0
2013-10-14,12.5,12.5,12.21,12.21,900,0
2013-10-15,12.3,12.3,12.05,12.06,500,0
2013-10-16,12.06,12.5,12.06,12.32,3600,0
2013-10-17,12.01,12.65,12.01,12.1,2301,0
2013-10-18,12.54,12.75,12.3,12.59,5100,0
2013-10-21,12.5,12.6,12.5,12.58,500,0
2013-10-22,12.6,12.6,12.34,12.4,1200,0
2013-10-23,12.38,12.6,12.35,12.4,1700,0
2013-10-24,12.59,12.6,12.26,12.26,1800,0
2013-10-25,12.39,12.39,12.25,12.35,1000,0
2013-10-28,12.59,12.6,12.39,12.51,1500,0
2013-10-29,12.4,12.74,12.4,12.74,2400,0
2013-10-30,12.52,12.74,12.26,12.65,3700,0
2013-10-31,12.65,12.65,12.3,12.65,4000,0
2013-11-01,12.3,12.3,12.3,12.3,200,0
2013-11-04,12.3,12.59,12.3,12.35,1200,0
2013-11-05,12.35,12.39,12.35,12.39,300,0
2013-11-06,12.37,12.6,12.37,12.6,1900,0
2013-11-07,12.6,12.6,12.32,12.34,600,0
2013-11-08,12.52,12.75,12.36,12.36,1900,0
2013-11-12,12.34,12.75,12.34,12.65,5900,0
2013-11-13,12.65,12.75,12.37,12.42,3800,0
2013-11-14,12.64,12.65,12.34,12.6,2200,0
2013-11-15,12.45,12.65,12.45,12.65,3800,0
2013-11-18,12.65,12.65,12.35,12.639,1400,0
2013-11-19,12.47,12.61,12.37,12.41,900,0
2013-11-20,12.45,12.55,12.45,12.55,500,0
2013-11-21,12.36,12.38,12.36,12.38,500,0
2013-11-22,12.38,12.38,12.31,12.32,400,0
2013-11-25,12.32,12.55,12.32,12.54,5800,0
2013-11-26,12.56,12.65,12.56,12.58,300,0
2013-11-27,12.32,12.55,12.32,12.55,3200,0
2013-11-29,12.639,12.639,12.639,12.639,100,0
2013-12-02,12.65,12.65,12.32,12.36,4900,0
2013-12-03,12.39,12.39,12.35,12.35,700,0
2013-12-04,12.32,12.32,12.13,12.18,1300,0
2013-12-05,12.15,12.63,11.85,12.25,18100,0
2013-12-06,12.34,12.4,12.065,12.065,904,0
2013-12-09,12.04,12.04,11.82,11.83,27600,0
2013-12-10,11.93,12.05,11.82,11.82,17311,0
2013-12-11,11.82,11.83,11.82,11.82,500,0
2013-12-12,11.9,11.9,11.82,11.82,2300,0
2013-12-13,11.85,11.95,11.85,11.95,301,0
2013-12-16,11.82,11.83,11.61,11.71,4600,0
2013-12-17,11.78,12.06,11.78,12.01,6400,0
2013-12-18,12.15,12.35,12.15,12.29,1700,0
2013-12-19,12.3,12.3,12.15,12.15,2080,0
2013-12-20,12.609,12.609,12.26,12.26,814,0
2013-12-23,13.25,13.93,13.25,13.85,30018,0
2013-12-24,13.95,13.95,13.5,13.5,3005,0
2013-12-26,13.779,13.844,13.4,13.4,1056,0
2013-12-27,13.5,13.5,13.3,13.3,700,0
2013-12-30,13.31,13.86,13.31,13.41,3100,0
2013-12-31,13.9,13.9,13.25,13.25,12400,0
2014-01-02,13.25,13.25,12.79,12.99,6690,0
2014-01-03,13,13,12.76,12.95,2932,0
2014-01-06,12.8,12.8,12.8,12.8,200,0
2014-01-07,12.95,13.19,12.95,12.98,5369,0
2014-01-08,13.08,13.08,12.7,12.7,4400,0
2014-01-09,12.72,12.72,12.57,12.57,4290,0
2014-01-10,12.99,13.19,12.86,13,9300,0
2014-01-13,13.1,13.67,13.1,13.26,6543,0
2014-01-14,13.58,13.58,13.58,13.58,900,0
2014-01-15,13.6,13.6,13.38,13.38,1000,0
2014-01-16,13.25,13.58,13.24,13.3,2600,0
2014-01-17,13.24,13.3,13,13.01,12064,0
2014-01-21,13.15,13.3,13.15,13.29,2400,0
2014-01-22,13.3,13.3,13.14,13.14,400,0
2014-01-23,13.3,13.3,13.03,13.03,600,0
2014-01-24,13,13.22,13,13.08,14100,0
2014-01-27,13.09,13.15,13.01,13.01,20500,0
2014-01-28,13.05,13.22,13.05,13.22,1800,0
2014-01-29,13.1,13.22,13.07,13.07,1600,0
2014-01-30,13.22,13.22,13.02,13.02,1100,0
2014-01-31,13.07,13.1,13.02,13.02,687,0
2014-02-03,13.1,13.15,13.01,13.01,3006,0
2014-02-04,13,13.14,13,13.14,2036,0
2014-02-05,13.14,13.14,13,13,5607,0
2014-02-06,13.011,13.091,13,13,2678,0
2014-02-07,13,13.05,13,13.05,4425,0
2014-02-10,13.01,13.069,13,13.06,3416,0
2014-02-11,13.01,13.059,12.99,13.04,34075,0
2014-02-12,13.03,13.1,13.03,13.1,1796,0
2014-02-13,13.03,13.04,13.03,13.03,416,0
2014-02-18,13.03,13.1,13.017,13.017,389,0
2014-02-19,13,13,13,13,124,0
2014-02-20,13.1,13.1,13.01,13.099,2407,0
2014-02-21,13.01,13.01,13.01,13.01,105,0
2014-02-24,13.01,13.01,13.01,13.01,296,0
2014-02-25,13.01,13.064,13.01,13.01,1619,0
2014-02-26,13.043,13.043,13.01,13.01,2304,0
2014-02-27,13.01,13.011,13.01,13.01,400,0
2014-02-28,13.003,13.003,13.003,13.003,200,0
2014-03-03,13.03,13.29,13.03,13.29,246,0
2014-03-04,13.05,13.15,13.05,13.15,2759,0
2014-03-05,13.06,13.15,13.06,13.15,1440,0
2014-03-10,13.06,13.06,13.01,13.01,946,0
2014-03-11,13.04,13.04,13.04,13.04,253,0
2014-03-12,13,13.15,13,13.15,1500,0
2014-03-13,13.05,13.05,13,13,1850,0
2014-03-14,13.09,13.162,13.09,13.12,2742,0
2014-03-17,13.16,13.19,13.1,13.14,5659,0
2014-03-18,13.145,13.15,13.13,13.15,2484,0
2014-03-19,13.15,13.15,13.15,13.15,502,0
2014-03-20,13.128,13.128,13.12,13.12,693,0
2014-03-21,13.17,13.2,13.15,13.2,2925,0
2014-03-24,13.2,13.49,13.2,13.49,2714,0
2014-03-26,13.25,13.27,13.07,13.24,5600,0
2014-03-27,13.11,13.11,13.11,13.11,752,0
2014-03-28,13.25,13.32,13.25,13.25,1148,0
2014-03-31,13.5,13.5,12.87,13.04,22108,0
2014-04-01,13,13.06,13,13.05,563,0
2014-04-02,13,13.06,13,13.03,1650,0
2014-04-04,13.06,13.06,12.99,12.99,1102,0
2014-04-07,12.87,13.06,12.87,13.05,498,0
2014-04-08,12.87,13.057,12.75,12.88,5073,0
2014-04-09,12.78,13.04,12.77,12.8,4880,0
2014-04-10,12.8,12.85,12.76,12.83,802,0
2014-04-11,12.74,12.75,12.62,12.74,13135,0
2014-04-14,12.6,12.77,12.6,12.754,5601,0
2014-04-15,12.67,12.9,12.65,12.9,2764,0
2014-04-16,12.75,12.76,12.734,12.734,2635,0
2014-04-17,12.66,12.82,12.66,12.82,3479,0
2014-04-21,12.82,12.9,12.74,12.9,2526,0
2014-04-22,12.83,12.83,12.71,12.71,1104,0
2014-04-23,12.74,12.74,12.73,12.73,1500,0
2014-04-24,12.8,12.9,12.8,12.9,652,0
2014-04-25,12.9,13.4,12.88,13.11,14180,0
2014-04-28,13.19,13.35,13.16,13.16,758,0
2014-04-29,13.22,13.45,13.05,13.16,3635,0
2014-04-30,13,13.22,13,13.21,734,0
2014-05-01,13.02,13.02,13,13,1069,0
2014-05-02,13.01,13.02,13,13,835,0
2014-05-05,13,13.02,12.85,12.88,2546,0
2014-05-06,13.15,13.15,12.88,13.15,614,0
2014-05-07,12.87,13.188,12.87,13.04,8400,0
2014-05-08,12.89,13.15,12.89,13.05,8700,0
2014-05-09,12.788,12.788,12.788,12.788,400,0
2014-05-13,12.78,12.85,12.78,12.85,746,0
2014-05-14,12.85,12.85,12.85,12.85,277,0
2014-05-16,12.85,12.85,12.85,12.85,400,0
2014-05-19,12.94,12.949,12.71,12.71,771,0
2014-05-20,12.74,12.77,12.71,12.752,604,0
2014-05-21,12.75,12.75,12.71,12.74,1480,0
2014-05-22,12.8,12.97,12.8,12.97,943,0
2014-05-23,13.02,13.03,12.98,13,1080,0
2014-05-27,12.8,12.8,12.8,12.8,204,0
2014-05-29,12.906,12.906,12.906,12.906,235,0
2014-05-30,12.907,12.919,12.7,12.7,1225,0
2014-06-02,12.7,12.75,12.7,12.72,1005,0
2014-06-03,12.84,12.84,12.84,12.84,104,0
2014-06-04,12.72,12.73,12.72,12.72,933,0
2014-06-05,12.7,12.73,12.7,12.7,2300,0
2014-06-06,12.7,12.7,12.7,12.7,401,0
2014-06-09,12.711,12.711,12.711,12.711,100,0
2014-06-10,12.7,12.7,12.51,12.51,5100,0
2014-06-11,12.51,12.53,12.51,12.51,3165,0
2014-06-12,12.51,12.51,12.51,12.51,272,0
2014-06-13,12.51,12.59,12.51,12.59,1026,0
2014-06-16,12.551,12.551,12.55,12.55,748,0
2014-06-17,12.52,12.521,12.51,12.51,1557,0
2014-06-18,12.53,12.53,12.52,12.52,322,0
2014-06-19,12.53,12.59,12.52,12.52,1748,0
2014-06-20,12.52,12.53,12.52,12.52,479,0
2014-06-23,12.57,12.64,12.52,12.52,2403,0
2014-06-24,12.52,12.62,12.51,12.62,327,0
2014-06-25,12.53,12.53,12.52,12.52,574,0
2014-06-26,12.52,12.52,12.51,12.51,1750,0
2014-06-27,12.51,12.558,12.51,12.558,2963,0
2014-06-30,12.53,12.58,12.51,12.51,1458,0
2014-07-02,12.52,12.52,12.51,12.51,500,0
2014-07-03,12.51,12.51,12.51,12.51,550,0
2014-07-07,12.51,12.56,12.51,12.53,2520,0
2014-07-08,12.51,12.52,12.51,12.51,4184,0
2014-07-09,12.51,12.52,12.51,12.51,470,0
2014-07-10,12.51,12.52,12.51,12.52,520,0
2014-07-14,12.57,12.57,12.51,12.51,400,0
2014-07-15,12.52,12.52,12.52,12.52,101,0
2014-07-16,12.55,12.586,12.55,12.586,614,0
2014-07-17,12.59,12.59,12.51,12.51,1450,0
2014-07-18,12.52,12.52,12.51,12.51,753,0
2014-07-21,12.56,12.58,12.5,12.5,61517,0
2014-07-22,12.52,12.57,12.52,12.53,10896,0
2014-07-23,12.5,12.7,12.5,12.53,59448,0
2014-07-24,12.51,12.6,12.5,12.5,4776,0
2014-07-25,12.55,12.73,12.52,12.65,32370,0
2014-07-28,12.73,13.12,12.52,12.69,76998,0
2014-07-29,12.81,12.87,12.5,12.5,16963,0
2014-07-30,12.5,12.85,12.5,12.53,11996,0
2014-07-31,12.58,13.3,12.56,12.57,1138,0
2014-08-01,12.58,12.96,12.54,12.96,2303,0
2014-08-04,12.9,12.91,12.6,12.86,3414,0
2014-08-05,12.71,12.89,12.71,12.75,1513,0
2014-08-06,12.6,12.89,12.555,12.64,9606,0
2014-08-07,12.61,12.78,12.61,12.62,7710,0
2014-08-08,12.7,12.7,12.6,12.6,1254,0
2014-08-11,12.6,12.62,12.41,12.41,14901,0
2014-08-12,12.45,12.77,12.42,12.49,3701,0
2014-08-13,12.41,12.68,12.26,12.26,26979,0
2014-08-14,12.44,12.69,12.28,12.31,9512,0
2014-08-15,12.19,12.5,12,12.3,3632,0
2014-08-18,12.26,12.26,11.89,11.94,4762,0
2014-08-19,11.966,12.24,11.966,12.24,280,0
2014-08-20,12.17,12.17,11.91,12.002,3081,0
2014-08-21,11.9,12.6,11.9,12.12,33857,0
2014-08-22,13.004,13.004,12.3,12.32,3665,0
2014-08-25,12.15,12.76,11.97,12.425,1957,0
2014-08-26,12.06,12.63,12.06,12.15,800,0
2014-08-27,12.05,12.19,12,12.1,2600,0
2014-08-28,12.09,12.2,12,12.01,3901,0
2014-08-29,11.94,12.01,11.9,11.93,5177,0
2014-09-02,11.9,11.9,11.9,11.9,500,0
2014-09-03,11.95,11.95,11.905,11.905,900,0
2014-09-04,11.95,12.2,11.88,11.88,9235,0
2014-09-05,11.906,11.906,11.88,11.89,11769,0
2014-09-08,12.11,12.11,11.88,12.05,5521,0
2014-09-09,12.21,12.72,11.91,12.63,4939,0
2014-09-10,12.63,12.75,12.45,12.7,2635,0
2014-09-11,11.89,12.94,11.89,12.05,6965,0
2014-09-12,12.35,12.5,11.96,12.49,2340,0
2014-09-15,12.49,13.11,12.49,13.07,2908,0
2014-09-16,12.57,12.99,12.24,12.54,9348,0
2014-09-17,12.35,12.95,12.26,12.39,7975,0
2014-09-18,12.24,12.73,12.09,12.35,10875,0
2014-09-19,12.6,12.68,12.06,12.07,15992,0
2014-09-22,12.14,12.87,12.14,12.41,1554,0
2014-09-23,12.35,12.55,12.35,12.37,11784,0
2014-09-24,12.27,12.37,12.11,12.11,2792,0
2014-09-25,12.71,12.71,12.08,12.1,3282,0
2014-09-29,12.34,12.34,12.05,12.05,3231,0
2014-10-01,12.19,12.19,12.05,12.15,470,0
2014-10-02,12.15,12.25,12.15,12.25,2350,0
2014-10-03,12.09,12.25,12.051,12.23,713,0
2014-10-07,12.08,12.43,12.08,12.3,1685,0
2014-10-08,12.11,12.25,12.11,12.25,3149,0
2014-10-09,12.12,12.589,11.51,11.87,8310,0
2014-10-10,11.58,11.869,11.52,11.536,7844,0
2014-10-13,11.52,11.68,11.52,11.68,850,0
2014-10-14,11.8,12.11,11.57,11.7,5196,0
2014-10-15,11.53,11.55,11.5,11.5,2084,0
2014-10-16,11.55,11.98,11.55,11.98,400,0
2014-10-17,11.98,12.15,11.58,11.9,4305,0
2014-10-20,11.76,12.13,11.7,12.13,2374,0
2014-10-21,12.108,12.108,12.07,12.07,300,0
2014-10-22,11.77,12.03,11.73,11.84,1200,0
2014-10-23,11.72,12.35,11.72,12.11,700,0
2014-10-24,12.29,12.29,12.29,12.29,1300,0
2014-10-28,12.22,12.25,12.2,12.22,1522,0
2014-10-29,12.24,12.25,12.24,12.25,400,0
2014-10-30,11.76,11.76,10.91,11.069,6624,0
2014-10-31,11.689,11.7,11.043,11.647,9119,0
2014-11-03,11.26,12.17,11.26,11.861,3698,0
2014-11-04,11.86,12.02,11.86,12.02,700,0
2014-11-06,11.5,11.5,11.42,11.5,5639,0
2014-11-07,11.5,12,11.5,11.99,2802,0
2014-11-10,11.57,12.02,11.52,11.88,938,0
2014-11-17,11.68,11.84,11.56,11.84,4552,0
2014-11-18,11.57,11.8,11.3,11.65,11823,0
2014-11-19,11.66,11.66,11.33,11.566,3045,0
2014-11-20,11.35,11.85,11.35,11.79,3202,0
2014-11-21,11.35,11.9,11.35,11.89,2191,0
2014-11-24,11.51,11.51,11.395,11.5,1054,0
2014-11-25,11.33,11.8,11.33,11.377,300,0
2014-11-26,11.39,11.42,11.39,11.42,200,0
2014-12-01,11.46,11.54,11.451,11.54,1144,0
2014-12-03,11.51,11.51,11.51,11.51,334,0
2014-12-05,12.2,12.2,12.2,12.2,158,0
2014-12-08,11.605,12.09,11.605,12.08,2482,0
2014-12-17,12.08,12.08,12.08,12.08,104,0
2014-12-18,11.62,11.86,11.62,11.86,1203,0
2014-12-22,11.55,11.55,11.55,11.55,202,0
2014-12-23,11.501,11.501,11.501,11.501,352,0
2014-12-24,11.84,11.85,11.46,11.47,1642,0
2014-12-26,11.33,11.65,11.33,11.574,900,0
2014-12-29,11.72,11.74,11.72,11.74,525,0
2014-12-30,11.4,11.749,11.4,11.46,800,0
2014-12-31,11.41,11.58,11.4,11.444,5743,0
2015-01-06,11.451,11.48,11.451,11.48,2121,0
2015-01-07,11.5,11.53,11.5,11.52,382,0
2015-01-08,11.64,11.7,11.64,11.7,310,0
2015-01-09,11.7,11.7,11.7,11.7,390,0
2015-01-12,11.717,11.717,11.717,11.717,100,0
2015-01-14,11.72,11.72,11.7,11.7,641,0
2015-01-15,11.6,11.831,11.6,11.831,2925,0
2015-01-16,11.6,11.7,11.6,11.7,13288,0
2015-01-20,11.7,11.74,11.7,11.7,3097,0
2015-01-21,11.7,11.93,11.7,11.93,23044,0
2015-01-22,11.76,11.822,11.76,11.822,440,0
2015-01-23,11.72,12.06,11.72,12.06,400,0
2015-01-26,11.73,12.05,11.73,11.74,502,0
2015-01-27,11.726,11.726,11.726,11.726,400,0
2015-01-28,11.74,12.08,11.74,12.08,5956,0
2015-01-29,12.08,12.08,11.75,11.75,954,0
2015-01-30,11.7,12.062,11.7,12.062,780,0
2015-02-02,12.05,12.05,12,12,226,0
2015-02-03,11.73,11.87,11.73,11.75,2260,0
2015-02-04,11.75,11.812,11.75,11.812,461,0
2015-02-05,11.979,11.979,11.788,11.9,1210,0
2015-02-06,11.9,11.9,11.75,11.75,2000,0
2015-02-09,11.9,11.9,11.842,11.842,601,0
2015-02-10,11.96,11.98,11.88,11.9,1385,0
2015-02-11,11.92,11.92,11.9,11.9,1000,0
2015-02-12,11.85,11.85,11.85,11.85,550,0
2015-02-13,11.85,11.9,11.75,11.75,357,0
2015-02-17,11.85,11.85,11.85,11.85,300,0
2015-02-18,11.85,11.85,11.85,11.85,249,0
2015-02-20,11.836,11.85,11.836,11.85,300,0
2015-02-24,11.75,11.75,11.702,11.702,3738,0
2015-02-26,11.7,11.7,11.7,11.7,163,0
2015-03-02,11.7,11.75,11.7,11.7,2400,0
2015-03-03,11.73,11.84,11.7,11.7,4700,0
2015-03-05,11.7,11.7,11.7,11.7,100,0
2015-03-06,11.7,11.7,11.7,11.7,6500,0
2015-03-09,9.29,11.5,8.23,11.02,9200,0
2015-03-10,11.24,11.24,10.95,11.01,1100,0
2015-03-11,10.76,10.99,10.73,10.73,800,0
2015-03-12,10.68,10.95,10.68,10.69,1000,0
2015-03-13,10.69,10.69,10.69,10.69,600,0
2015-03-16,10.92,11.05,10.92,11.05,3500,0
2015-03-17,11.02,11.05,11,11.05,900,0
2015-03-19,10.86,10.88,10.86,10.88,500,0
2015-03-20,11,11,10.8,10.8,3300,0
2015-03-23,10.97,10.97,10.97,10.97,300,0
2015-03-24,10.87,10.87,10.68,10.68,700,0
2015-03-25,10.68,10.9,10.68,10.9,700,0
2015-03-26,10.8,10.9,10.68,10.9,900,0
2015-03-27,10.88,10.88,10.88,10.88,200,0
2015-03-30,10.7,10.9,10.68,10.79,4800,0
2015-04-01,10.67,10.67,10.67,10.67,100,0
2015-04-02,10.58,10.74,10.57,10.58,3000,0
2015-04-06,10.6,11,10.59,11,3900,0
2015-04-07,10.54,10.64,10.52,10.53,3112,0
2015-04-08,11,11,10.38,10.38,1500,0
2015-04-09,10.29,11,10.29,10.47,5034,0
2015-04-10,10.51,10.75,10.5,10.75,700,0
2015-04-13,10.5,10.5,10.29,10.5,600,0
2015-04-15,10.5,10.5,10.5,10.5,680,0
2015-04-16,10.5,10.5,10.3,10.43,18426,0
2015-04-17,10.39,10.94,10.39,10.66,31200,0
2015-04-20,10.66,10.661,10.318,10.54,20241,0
2015-04-21,10.562,10.66,10.562,10.65,2498,0
2015-04-22,10.75,10.75,10.54,10.7,2400,0
2015-04-23,10.75,10.88,10.75,10.76,3000,0
2015-04-27,10.8,10.8,10.8,10.8,700,0
2015-04-29,10.56,10.56,10.52,10.52,400,0
2015-04-30,10.6,10.6,10.6,10.6,500,0
2015-05-01,10.53,10.72,10.15,10.5,4600,0
2015-05-04,10.7,12.01,10.7,11.65,15000,0
2015-05-05,11.17,12.02,11.15,11.4,6800,0
2015-05-07,11.413,11.413,11.413,11.413,233,0
2015-05-08,12.03,12.03,12.03,12.03,200,0
2015-05-11,12.04,12.04,12,12,200,0
2015-05-14,11.9,11.92,11.56,11.56,400,0
2015-05-15,11.58,11.58,11.58,11.58,400,0
2015-05-18,11.65,12.01,11.65,11.88,2350,0
2015-05-19,11.54,11.54,11.54,11.54,160,0
2015-05-20,11.51,11.51,11.51,11.51,200,0
2015-05-22,11.64,11.83,11.64,11.83,600,0
2015-05-26,11.659,11.965,11.65,11.965,300,0
2015-05-27,11.55,11.55,11.55,11.55,100,0
2015-05-28,11.57,11.57,11.57,11.57,150,0
2015-05-29,11.61,11.61,11.61,11.61,100,0
2015-06-03,11.49,11.49,11.46,11.49,1000,0
2015-06-08,11.23,11.23,11.23,11.23,400,0
2015-06-09,11.2,11.2,11.08,11.08,205,0
2015-06-11,11.5,11.5,11.5,11.5,334,0
2015-06-12,11.08,11.08,11.08,11.08,200,0
2015-06-15,11.08,11.08,11.08,11.08,700,0
2015-06-16,11.08,11.5,11.08,11.5,1600,0
2015-06-17,11.07,11.07,11.05,11.05,200,0
2015-06-23,11.02,11.02,11.02,11.02,260,0
2015-06-24,11.02,11.02,11.02,11.02,500,0
2015-06-25,11.02,11.02,11.02,11.02,700,0
2015-06-26,10.75,10.98,10.74,10.82,2200,0
2015-06-29,10.83,10.84,10.83,10.83,300,0
2015-06-30,10.83,10.83,10.48,10.48,2920,0
2015-07-01,10.43,10.88,10.43,10.88,1300,0
2015-07-02,10.41,10.41,10.41,10.41,100,0
2015-07-08,10.4,10.6,10.4,10.5,900,0
2015-07-13,10.41,10.64,10.35,10.35,1000,0
2015-07-14,10.45,10.45,10.32,10.32,640,0
2015-07-15,10.5,10.93,10.06,10.68,10207,0
2015-07-16,10.45,11.23,10.45,10.6,21300,0
2015-07-17,10.55,10.55,10.55,10.55,100,0
2015-07-20,10.27,10.37,10.06,10.08,4500,0
2015-07-21,10.06,10.1,9.31,9.68,31200,0
2015-07-22,9.68,10.01,9.5,9.64,8300,0
2015-07-23,9.39,9.98,9.39,9.65,4300,0
2015-07-24,9.65,9.67,9.6,9.67,5100,0
2015-07-27,9.5,9.6,9.5,9.6,4200,0
2015-07-28,10.27,10.27,9.5,9.74,2400,0
2015-07-29,9.69,9.72,9.3,9.54,11500,0
2015-07-30,9.56,9.56,9.36,9.52,4000,0
2015-07-31,9.55,9.55,9.23,9.32,2100,0
2015-08-03,9.231,9.5,9.171,9.29,5293,0
2015-08-04,9.19,9.47,9.19,9.47,400,0
2015-08-05,9.22,9.46,8.35,9.31,3100,0
2015-08-06,9.455,9.455,8.91,9.2,2426,0
2015-08-07,9.42,9.42,9.1,9.1,400,0
2015-08-10,9.05,9.46,9.05,9.37,3600,0
2015-08-11,9.101,9.42,9.101,9.1782,1400,0
2015-08-12,9.14,9.45,9.14,9.44,2100,0
2015-08-13,9.33,9.4,9.33,9.33,1000,0
2015-08-14,9.32,9.36,9.32,9.35,800,0
2015-08-17,9.45,10,9.3,9.99,12800,0
2015-08-18,9.3,10,9.21,9.5,7700,0
2015-08-19,9.42,9.68,9.25,9.68,3000,0
2015-08-20,9.27,9.98,9.27,9.68,2500,0
2015-08-21,9.35,9.4,9.33,9.4,300,0
2015-08-24,8.96,9.6,8.96,9.5,1756,0
2015-08-25,9.8,9.8,9.8,9.8,100,0
2015-08-26,9.27,9.46,9.27,9.46,1100,0
2015-08-27,9.47,9.93,9.47,9.77,2100,0
2015-08-28,9.25,9.97,9.25,9.5,2900,0
2015-08-31,9.5,9.6,9.5,9.6,1800,0
2015-09-01,9.6,9.6,9.6,9.6,900,0
2015-09-02,9.6,10,9.56,10,1500,0
2015-09-03,9.95,9.95,9.53,9.9,2400,0
2015-09-04,9.9,9.9,9.69,9.89,1400,0
2015-09-08,9.87,10,9.74,10,4400,0
2015-09-09,9.22,10.39,9.22,10.39,3500,0
2015-09-10,10.39,11.47,10.31,11.29,2482,0
2015-09-11,11.24,13.76,11.24,13.76,2500,0
2015-09-14,13.26,13.26,11.02,12.43,7200,0
2015-09-15,12,12,11.97,12,3200,0
2015-09-16,11.99,12,11.94,12,2200,0
2015-09-17,12,12,11.95,11.95,1964,0
2015-09-18,12,12,10.33,10.33,6700,0
2015-09-21,10.74,11.89,10.74,11.85,2000,0
2015-09-23,11.9,11.9,11.78,11.78,498,0
2015-09-24,10.63,10.63,10.63,10.63,411,0
2015-09-25,10.96,11.9,10.55,10.55,8100,0
2015-09-29,10.61,10.83,10.55,10.64,800,0
2015-09-30,10.59,10.59,10.58,10.58,200,0
2015-10-05,10.253,10.56,10.253,10.56,859,0
2015-10-07,10.32,10.32,10.32,10.32,100,0
2015-10-08,10.4,10.56,10.4,10.56,400,0
2015-10-09,10.56,10.56,10.56,10.56,300,0
2015-10-12,10.55,10.56,10.351,10.351,400,0
2015-10-14,10.3,10.3,10.3,10.3,400,0
2015-10-15,10.82,10.82,10.82,10.82,300,0
2015-10-22,10.32,10.32,10.32,10.32,100,0
2015-10-23,10.36,10.36,10.3,10.3,300,0
2015-10-26,10.35,10.35,9.58,9.58,4000,0
2015-10-28,9.58,9.65,9.42,9.56,14600,0
2015-10-29,9.52,9.73,9.52,9.56,5800,0
2015-10-30,9.8,9.8,9.8,9.8,900,0
2015-11-06,9.65,9.65,9.65,9.65,200,0
2015-11-12,9.82,10.04,9.68,9.73,6200,0
2015-11-13,9.6,9.66,9.58,9.66,700,0
2015-11-16,9.65,9.92,9.65,9.81,5100,0
2015-11-17,9.59,9.7,9.57,9.7,5900,0
2015-11-18,9.58,9.6,9.43,9.43,6200,0
2015-11-19,9.55,9.69,9.55,9.69,800,0
2015-11-20,9.69,9.69,9.55,9.55,3300,0
2015-11-24,9.45,9.5,9.45,9.5,400,0
2015-11-25,9.91,10.06,8.15,9.04,53200,0
2015-11-27,9.33,9.34,9.1,9.2,2500,0
2015-11-30,9.3,9.3,8.85,9,9900,0
2015-12-01,9.24,9.3,9.24,9.3,2209,0
2015-12-02,9.07,9.1,9.07,9.07,1218,0
2015-12-03,8.7001,9.25,8.7001,9.25,4224,0
2015-12-04,8.98,9.05,8.89,9.04,6000,0
2015-12-07,9.18,9.18,8.7,9.08,3800,0
2015-12-10,9.08,9.35,9.08,9.25,2400,0
2015-12-14,9.1067,9.645,9.1067,9.645,712,0
2015-12-16,9.2,9.2,9.2,9.2,2000,0
2015-12-17,9.39,9.4,9.18,9.4,3700,0
2015-12-18,9.4,9.4,9.4,9.4,1800,0
2015-12-22,9.4,9.4,9.11,9.3001,10943,0
2015-12-28,8.9775,9.251,8.95,9.2501,1689,0
2015-12-29,9.25,9.2639,9.25,9.2639,2112,0
2015-12-30,9.35,9.81,8.98,9.02,5007,0
2015-12-31,9.24,9.99,9.24,9.99,2053,0
2016-01-04,9.99,10.92,9.99,10.92,4621,0
2016-01-06,9.916,10.53,9.775,10.53,2700,0
2016-01-07,9.565,10.7891,9.565,10.7891,5800,0
2016-01-08,10.46,10.63,9.99,10.2,7568,0
2016-01-11,9.66,10.42,9.65,10.2,4593,0
2016-01-12,9.98,10,9.97,10,1552,0
2016-01-13,10.16,10.37,9.66,10.1985,3856,0
2016-01-14,9.94,9.94,9.94,9.94,100,0
2016-01-15,9.9001,10.3699,9.9001,10.3699,1700,0
2016-01-19,9.94,10.38,9.94,10.38,1600,0
2016-01-20,10.12,10.2557,9.9,10.2557,3581,0
2016-01-21,9.9,9.9,9.9,9.9,100,0
2016-01-26,9.15,9.45,9.15,9.44,1800,0
2016-01-28,9.4401,9.4401,9.4401,9.4401,563,0
2016-01-29,9.8,10.302,9.8,10.28,2511,0
2016-02-01,10.28,10.38,10.28,10.38,1900,0
2016-02-02,10.39,10.39,10.2,10.38,2100,0
2016-02-03,10.12,10.12,10.12,10.12,200,0
2016-02-04,10.07,10.07,9.86,9.86,825,0
2016-02-08,9.266,10.0572,9.266,10.02,500,0
2016-02-09,9.94,9.9401,9.94,9.94,300,0
2016-02-10,9.94,9.94,9.94,9.94,100,0
2016-02-11,9.94,10.0265,9.2642,10.0265,3030,0
2016-02-12,10.02,10.02,10.02,10.02,300,0
2016-02-16,9.89,9.89,9.5,9.5,1500,0
2016-02-17,9.5,9.5,9.5,9.5,200,0
2016-02-18,9.5,9.51,9.5,9.5,5149,0
2016-02-19,9.35,9.35,9.35,9.35,100,0
2016-03-04,9.41,9.639,9.41,9.639,200,0
2016-03-07,9.36,9.96,9.36,9.9503,800,0
2016-03-09,10.0629,10.0629,10.0629,10.0629,100,0
2016-03-14,9.7,9.7,9.7,9.7,313,0
2016-03-15,9.4163,9.4163,9.4163,9.4163,332,0
2016-03-24,9.4485,9.45,9.4485,9.45,1006,0
2016-03-28,9.45,9.74,9.38,9.62,1127,0
2016-03-29,9.77,9.77,9.77,9.77,116,0
2016-03-31,9.3301,9.5,9.3301,9.5,599,0
2016-04-01,9.3001,9.3856,9.3001,9.3856,300,0
2016-04-04,9.35,11,9.35,11,21062,0
2016-04-05,11,11.1701,10.962,11.1001,3725,0
2016-04-07,11.5,11.5,11.01,11.03,5457,0
2016-04-08,11.166,11.25,11.166,11.22,9573,0
2016-04-11,11.22,11.27,11.22,11.27,1100,0
2016-04-12,11.27,11.27,11.26,11.26,200,0
2016-04-13,11.298,11.298,11.298,11.298,100,0
2016-04-15,11.33,11.33,11.33,11.33,173,0
2016-04-19,11.9922,11.9922,11.51,11.52,608,0
2016-04-22,11.52,11.58,11.52,11.58,200,0
2016-04-25,11.53,11.53,11.51,11.51,6148,0
2016-04-26,11.54,11.54,11.22,11.22,1026,0
2016-04-28,11.5218,11.5218,11.49,11.5,3103,0
2016-04-29,11.33,11.33,11.1,11.2499,14536,0
2016-05-02,11.25,11.25,11.25,11.25,600,0
2016-05-03,11.01,11.01,10.9999,11,1450,0
2016-05-04,10.9999,11.01,10.98,11,34354,0
2016-05-05,11.45,11.5,11.2401,11.45,11800,0
2016-05-06,11.46,11.5,11.35,11.36,9500,0
2016-05-09,10.84,11.48,10.84,11.48,899,0
2016-05-10,11.96,11.96,11.1,11.1,265,0
2016-05-11,11.49,11.558,11.49,11.5,5258,0
2016-05-12,11.4,11.75,11.31,11.31,19956,0
2016-05-13,8.64,11.62,8.64,11.6,33444,0
2016-05-16,11.5,11.71,11.48,11.7,20765,0
2016-05-17,12,12.01,11.62,11.62,5013,0
2016-05-18,11.63,11.63,11.62,11.62,5500,0
2016-05-23,11.47,11.9,11.47,11.88,1501,0
2016-05-24,11.895,11.895,11.895,11.895,300,0
2016-05-25,11.6,11.61,11.6,11.6,9295,0
2016-06-01,11.21,11.9,11.21,11.9,515,0
2016-06-03,12.0001,12.1015,12.0001,12.1015,700,0
2016-06-06,12.39,12.39,12.39,12.39,200,0
2016-06-08,11.9,11.9,10.71,11.8,500,0
2016-06-09,12,12.01,12,12.01,200,0
2016-06-15,11.6643,11.93,11.51,11.93,1600,0
2016-06-17,11.7,11.7,11.7,11.7,435,0
2016-06-20,11.93,11.93,11.93,11.93,125,0
2016-06-22,11.8,11.8,11.78,11.78,300,0
2016-06-23,11.8492,11.8492,11.8492,11.8492,157,0
2016-06-24,11.9299,11.9299,11.9299,11.9299,100,0
2016-06-27,11.75,11.75,11.3,11.3,4010,0
2016-06-28,11.0025,11.0025,11.0025,11.0025,250,0
2016-06-29,11.22,11.28,11.22,11.28,500,0
2016-06-30,11.3005,11.49,11.06,11.06,877,0
2016-07-01,11.1,11.26,11.1,11.26,309,0
2016-07-05,11.48,11.65,11.28,11.58,4346,0
2016-07-12,10.9999,11,10.9999,11,1850,0
2016-07-14,11.24,11.24,11.24,11.24,100,0
2016-07-19,11.06,11.15,11.05,11.15,1300,0
2016-07-22,11.2499,11.2499,11.2499,11.2499,400,0
2016-07-25,11.047,11.0492,10.9314,10.9314,725,0
2016-07-26,10.85,10.85,10.51,10.53,7647,0
2016-07-27,10.17,10.6149,10.17,10.6149,2000,0
2016-07-28,10.35,10.35,10.35,10.35,201,0
2016-07-29,10.41,10.43,10.41,10.43,400,0
2016-08-01,10.62,10.62,10.6001,10.6001,400,0
2016-08-02,10.93,11.93,10.93,11.93,6700,0
2016-08-05,11.78,11.78,11.5,11.5,1115,0
2016-08-17,11.09,11.09,10.8501,10.8501,1500,0
2016-08-23,10.99,11.02,10.68,10.78,1819,0
2016-08-24,11.4999,11.4999,11.49,11.4992,600,0
2016-08-30,11.09,11.09,10.86,11,1300,0
2016-08-31,11.05,11.05,11.05,11.05,100,0
2016-09-01,11.49,11.49,11.1,11.15,599,0
2016-09-02,11.15,11.15,11.15,11.15,148,0
2016-09-07,11.15,11.16,10.64,10.75,4094,0
2016-09-08,10.9,10.9,10.9,10.9,100,0
2016-09-09,10.86,10.88,10.86,10.88,200,0
2016-09-12,11.01,11.3,10.9,10.9,700,0
2016-09-14,11.12,11.12,10.75,11,1709,0
2016-09-16,11.5,11.5,11.5,11.5,744,0
2016-09-19,11.5,11.5,11.5,11.5,500,0
2016-09-22,11.03,11.03,11.03,11.03,100,0
2016-10-04,11.02,11.02,11.02,11.02,264,0
2016-10-06,11.1441,11.1441,11.1441,11.1441,186,0
2016-10-12,11.25,11.25,11.25,11.25,2042,0
2016-10-13,11.26,11.26,11.26,11.26,300,0
2016-10-19,11.3,11.3,11.2,11.2,225,0
2016-10-21,11.5,11.5,11.495,11.495,2000,0
2016-10-24,11.2,11.2,11.2,11.2,400,0
2016-10-25,11.434,11.5,11.2,11.21,3026,0
2016-10-26,11.35,11.5,11.2162,11.45,6474,0
2016-10-27,11.4,11.45,11.4,11.4,1500,0
2016-11-02,11.2,11.4,11.2,11.2,826,0
2016-11-10,10.15,10.5,9.95,10.5,3642,0
2016-11-21,10.05,10.05,10.05,10.05,100,0
2016-11-22,10.1,10.5,10.05,10.1602,3328,0
2016-11-29,10.2,10.2,10.2,10.2,101,0
2016-11-30,10.15,10.15,10.15,10.15,100,0
2016-12-01,10.25,10.9,10.25,10.9,272,0
2016-12-05,10.25,10.25,10.2,10.2,371,0
2016-12-06,10.35,10.35,10.35,10.35,186,0
2016-12-07,10.3,10.3,10.15,10.175,2501,0
2016-12-08,10.15,10.15,10.05,10.05,1374,0
2016-12-09,10,10.185,10,10.1201,4608,0
2016-12-12,9.65,10,9.65,10,2474,0
2016-12-13,9.9,10,9.9,9.95,1087,0
2016-12-15,10.3,10.3,10,10,310,0
2016-12-16,10.05,10.5,10.05,10.5,1382,0
2016-12-20,10.4,10.4,10.4,10.4,100,0
2016-12-22,9.8,10.6,9.65,9.85,9023,0
2016-12-23,9.85,10.45,9.7,9.75,10569,0
2016-12-27,9.85,10.5,9.78,10.2,800,0
2016-12-28,10.4,10.4,10.25,10.25,656,0
2016-12-30,10.7,11.5,9.9,10.75,5383,0
2017-01-04,10.55,10.55,10.05,10.2,807,0
2017-01-05,10.25,10.25,10.25,10.25,101,0
2017-01-06,10.3,10.33,10.3,10.33,901,0
2017-01-09,10.35,10.35,10.05,10.35,883,0
2017-01-10,10.35,10.35,10.35,10.35,204,0
2017-01-11,10.75,10.75,10.75,10.75,100,0
2017-01-13,10.35,10.35,10.35,10.35,109,0
2017-01-18,9.95,10.5875,9.95,10.5875,300,0
2017-01-30,10.65,10.65,10.65,10.65,430,0
2017-02-03,10.75,10.75,10.745,10.745,330,0
2017-02-10,10.75,10.75,10.75,10.75,4144,0
2017-02-16,10.1,10.1,10,10,2775,0
2017-02-21,10,10,10,10,222,0
2017-02-22,10.1497,10.1497,10.1497,10.1497,102,0
2017-02-27,9.9,9.9,9.9,9.9,167,0
2017-03-01,10,10,10,10,100,0
2017-03-02,10,10,8.95,9.9,1444,0
2017-03-03,10.4355,10.4355,10.4355,10.4355,109,0
2017-03-06,9.4,10.15,9.4,9.5,4442,0
2017-03-07,9.45,9.65,9.1,9.35,7515,0
2017-03-08,9.15,9.3,8.9,8.9,5535,0
2017-03-09,9.1,9.3,9.1,9.2,3068,0
2017-03-10,9.25,9.505,9.25,9.5,6738,0
2017-03-13,9.5,9.55,9.5,9.5,1891,0
2017-03-14,9.4,10,9.35,9.35,3181,0
2017-03-15,9.35,9.65,9.35,9.4,2906,0
2017-03-16,9.4,9.7,9.4,9.45,6314,0
2017-03-17,9.4,10,9.4,10,8983,0
2017-03-21,9.7,9.7,9.4,9.6,12676,0
2017-03-22,9.7,9.9,9.7,9.9,461,0
2017-03-27,9.6,9.6,9.4,9.55,3946,0
2017-03-28,9.5,9.5,9.5,9.5,179,0
2017-03-29,9.7,9.9,9.55,9.55,1442,0
2017-03-30,9.8,9.8,9.8,9.8,115,0
2017-03-31,9.75,9.75,9.55,9.55,373,0
2017-04-03,9.55,9.55,9.55,9.55,300,0
2017-04-04,9.5,9.7,9.5,9.6,1032,0
2017-04-05,9.65,9.65,9.65,9.65,325,0
2017-04-06,9.6,9.6,9.6,9.6,600,0
2017-04-07,9.65,9.65,9.6,9.6,200,0
2017-04-10,9.6,9.875,9.6,9.6,2850,0
2017-04-11,9.9,9.9,9.6,9.6,578,0
2017-04-12,9.65,9.65,9.65,9.65,100,0
2017-04-17,10,10,10,10,295,0
2017-04-18,9.95,10,9.85,9.85,13299,0
2017-04-19,9.95,10.25,9.6146,10.25,7528,0
2017-04-20,9.95,10.2,9.75,9.95,9422,0
2017-04-21,9.9,10.25,9.9,10.2,20453,0
2017-04-24,10,10,9.9,9.9,2098,0
2017-04-25,9.8,10.15,9.75,10.15,1399,0
2017-04-28,10.2,10.2,10.2,10.2,2551,0
2017-05-01,9.8,9.8,9.8,9.8,212,0
2017-05-02,10.2,10.2,9.775,9.775,1602,0
2017-05-03,10,10.05,10,10,1418,0
2017-05-04,10.05,10.25,10,10,11225,0
2017-05-08,10,10,9.6,9.85,3301,0
2017-05-09,10,10.05,9.8,9.8,2214,0
2017-05-10,9.7,9.8,9.7,9.8,583,0
2017-05-11,9.85,9.9,9.8,9.9,304,0
2017-05-12,9.65,9.8,9.65,9.8,878,0
2017-05-15,9.95,10,9.95,10,1190,0
2017-05-17,9.6,9.6,9.6,9.6,112,0
2017-05-18,9.85,9.95,9.75,9.75,9816,0
2017-05-19,9.75,9.75,9.75,9.75,208,0
2017-05-23,9.9,10,9.65,9.775,1685,0
2017-05-30,9.85,9.85,9.65,9.65,1898,0
2017-05-31,9.7,9.7,9.7,9.7,165,0
2017-06-01,9.728,9.9,9.728,9.9,1165,0
2017-06-02,9.7,9.8,9.7,9.8,449,0
2017-06-06,9.65,9.65,9.6,9.645,1862,0
2017-06-07,9.6,9.6,9.6,9.6,804,0
2017-06-08,9.65,9.65,9.6,9.6,384,0
2017-06-12,9.5,9.55,9.5,9.55,10056,0
2017-06-13,9.5,9.5,9.495,9.495,5162,0
2017-06-14,9.5,9.5,9.45,9.45,5405,0
2017-06-15,9.405,9.405,9.05,9.05,3497,0
2017-06-16,9.25,9.25,9.25,9.25,153,0
2017-06-19,9.25,9.4,9.25,9.4,400,0
2017-06-20,9.45,9.5,9.15,9.15,7100,0
2017-06-21,9.4,9.4,9.3,9.3,900,0
2017-06-23,9,9.495,9,9.2778,9274,0
2017-06-27,9,9.5,9,9.2,3399,0
2017-06-28,9.25,9.35,9.2,9.35,2259,0
2017-06-29,9.3,9.35,9.3,9.35,8359,0
2017-06-30,9.3,9.3,9.3,9.3,1892,0
2017-07-03,9.5,9.5,9.305,9.305,4326,0
2017-07-05,9.6,9.6,9.6,9.6,199,0
2017-07-10,9,9.2,9,9.1748,3306,0
2017-07-11,9.15,9.15,9.05,9.05,464,0
2017-07-12,9.1,9.1,9.05,9.1,3753,0
2017-07-13,9.1,9.1637,9.1,9.15,1502,0
2017-07-14,9.55,9.55,9.15,9.2,2301,0
2017-07-17,9.3,9.3,9.05,9.2,500,0
2017-07-18,9.2,9.25,9.15,9.2,10200,0
2017-07-19,9.05,9.45,9.05,9.15,9591,0
2017-07-20,9.2,9.2,9.1,9.15,1675,0
2017-07-21,9.2,9.2,9.15,9.2,17594,0
2017-07-24,9.25,9.25,9.25,9.25,28542,0
2017-07-25,9.2,9.6,9.2,9.25,17917,0
2017-07-27,9.319,9.319,9.319,9.319,543,0
2017-07-31,9.1,9.6,9,9.6,5079,0
2017-08-01,9.5,9.6,9.5,9.6,622,0
2017-08-02,9.5,10.15,9.5,9.7,8263,0
2017-08-03,9.55,10.4,9.55,9.7,6683,0
2017-08-04,10,10,9.65,9.85,3952,0
2017-08-07,9.6,9.8,9.6,9.8,1893,0
2017-08-08,9.8,10.3,9.7,9.7,5955,0
2017-08-09,9.95,10.25,9.75,10.15,7406,0
2017-08-10,10,10.05,10,10,1824,0
2017-08-11,10,10.3,9.8,9.8,2926,0
2017-08-14,9.78,9.78,9.6,9.6,200,0
2017-08-15,10.25,10.25,10.25,10.25,1200,0
2017-08-16,9.85,10,9.85,10,601,0
2017-08-17,9.7,10.05,9.55,10.05,2326,0
2017-08-18,9.8,10.1,9.65,10.1,9217,0
2017-08-21,9.8,10.15,9.8,10.15,505,0
2017-08-23,9.7,10.15,9.6459,10.15,3205,0
2017-08-24,9.85,10.2,9.85,10.2,2772,0
2017-08-25,10.2,10.3,9.9901,10.2,4273,0
2017-08-28,10.1,10.2,9.8,9.9,3366,0
2017-08-29,9.9,11,9.9,10.45,6479,0
2017-08-30,10.25,10.45,10.2,10.45,9825,0
2017-08-31,10.355,11.3,10.25,10.25,9816,0
2017-09-01,10.5,10.7,10.4,10.4,18458,0
2017-09-05,10.25,10.4,10.05,10.1,13437,0
2017-09-06,10.25,10.25,10.25,10.25,977,0
2017-09-08,10.4036,10.45,10.05,10.05,9850,0
2017-09-11,10.15,10.2,10.15,10.15,311,0
2017-09-12,10.05,10.05,10.05,10.05,135,0
2017-09-13,10.4,10.6,10.15,10.15,1853,0
2017-09-14,10.15,10.15,10.15,10.15,865,0
2017-09-15,10.055,10.4,10.055,10.4,23685,0
2017-09-18,10.3,10.35,10.05,10.15,22029,0
2017-09-19,10.35,10.35,10.35,10.35,282,0
2017-09-20,10.35,10.35,10.35,10.35,264,0
2017-09-22,10.1337,10.1337,10.1337,10.1337,1716,0
2017-09-26,10.1,10.1,10.1,10.1,106,0
2017-10-02,10.1,10.1,9.7,9.8,5678,0
2017-10-03,9.7,9.7,9.7,9.7,133,0
2017-10-04,9.85,9.85,9.75,9.75,1640,0
2017-10-05,9.75,9.75,9.75,9.75,110,0
2017-10-06,9.8,9.9074,9.78,9.78,1972,0
2017-10-10,9.75,9.9699,9.75,9.85,5716,0
2017-10-11,10.2,10.2,9.8,9.8,1245,0
2017-10-12,9.7,9.75,9.7,9.75,729,0
2017-10-16,10.2,10.2,10.2,10.2,500,0
2017-10-17,10.1761,10.1761,10,10,5015,0
2017-10-18,9.8,9.8,9.8,9.8,513,0
2017-10-19,9.6693,9.6693,9.6693,9.6693,410,0
2017-10-23,10.2,10.2,10.2,10.2,250,0
2017-10-30,9.4,9.4,9.4,9.4,105,0
2017-11-01,9.7434,9.7434,9.7434,9.7434,459,0
2017-11-02,9.5,9.7,9.5,9.7,2554,0
2017-11-03,9.5,9.855,9.5,9.725,3013,0
