Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.014,12.07,11.997,12.07,9042,0
2005-02-28,12.094,12.094,11.951,11.951,2304,0
2005-03-01,12.014,12.094,12.014,12.094,9937,0
2005-03-02,12.094,12.094,11.755,11.926,10958,0
2005-03-03,11.989,11.989,11.803,11.803,11716,0
2005-03-04,11.856,11.997,11.856,11.997,11592,0
2005-03-07,11.803,11.803,11.803,11.803,524,0
2005-03-08,11.974,11.974,11.896,11.974,8277,0
2005-03-09,11.944,11.944,11.909,11.944,7636,0
2005-03-10,11.918,12.054,11.918,11.951,3824,0
2005-03-11,11.944,12.063,11.871,11.871,5226,0
2005-03-14,11.982,11.982,11.864,11.864,7513,0
2005-03-15,11.856,11.856,11.856,11.856,2552,0
2005-03-16,11.856,11.935,11.819,11.926,13119,0
2005-03-17,11.935,11.935,11.856,11.856,5988,0
2005-03-18,11.856,11.864,11.856,11.864,11204,0
2005-03-21,11.864,11.864,11.787,11.787,8412,0
2005-03-22,11.787,11.787,11.65,11.65,10819,0
2005-03-23,11.576,11.755,11.465,11.708,24203,0
2005-03-24,11.708,11.748,11.708,11.748,18211,0
2005-03-28,11.748,11.748,11.554,11.554,6375,0
2005-03-29,11.554,11.554,11.243,11.29,21783,0
2005-03-30,11.258,11.426,11.258,11.426,14014,0
2005-03-31,11.505,11.554,11.505,11.554,3953,0
2005-04-01,11.473,11.716,11.473,11.716,9042,0
2005-04-04,11.748,11.748,11.748,11.748,7391,0
2005-04-05,11.748,11.811,11.748,11.748,1292,0
2005-04-06,11.811,11.903,11.748,11.748,2552,0
2005-04-07,11.755,11.755,11.748,11.748,383,0
2005-04-08,11.748,11.811,11.748,11.811,2025,0
2005-04-11,11.935,11.935,11.667,11.755,7513,0
2005-04-12,11.748,11.879,11.748,11.826,1292,0
2005-04-13,11.77,11.848,11.592,11.848,4203,0
2005-04-14,11.84,11.84,11.642,11.708,8025,0
2005-04-15,11.787,11.787,11.584,11.787,10568,0
2005-04-18,11.741,11.903,11.489,11.65,14392,0
2005-04-19,11.848,11.848,11.733,11.848,5866,0
2005-04-20,11.864,11.871,11.856,11.871,6496,0
2005-04-21,11.787,11.795,11.748,11.748,9544,0
2005-04-22,11.748,11.864,11.748,11.795,2552,0
2005-04-25,11.795,11.864,11.537,11.795,7265,0
2005-04-26,11.611,11.741,11.605,11.619,2809,0
2005-04-27,11.592,11.592,11.576,11.592,6105,0
2005-04-28,11.667,11.7,11.554,11.633,13119,0
2005-04-29,11.691,11.708,11.684,11.708,5226,0
2005-05-02,11.787,11.871,11.741,11.741,8921,0
2005-05-03,11.741,11.811,11.733,11.77,16049,0
2005-05-04,11.848,11.848,11.811,11.811,4971,0
2005-05-05,11.819,11.864,11.748,11.787,9165,0
2005-05-06,11.803,11.848,11.7,11.7,17194,0
2005-05-09,11.716,11.733,11.65,11.659,6622,0
2005-05-10,11.642,11.725,11.642,11.708,11464,0
2005-05-11,11.716,11.748,11.691,11.7,19231,0
2005-05-12,11.605,11.667,11.584,11.598,5988,0
2005-05-13,11.65,11.675,11.465,11.598,26744,0
2005-05-16,11.554,11.65,11.545,11.65,7905,0
2005-05-17,11.605,11.619,11.497,11.568,22919,0
2005-05-18,11.611,11.65,11.537,11.537,25091,0
2005-05-19,11.537,11.611,11.448,11.562,13752,0
2005-05-20,11.611,11.611,11.584,11.611,8527,0
2005-05-23,11.605,11.65,11.457,11.65,25217,0
2005-05-24,11.675,11.7,11.675,11.684,3436,0
2005-05-25,11.611,11.741,11.611,11.691,10958,0
2005-05-26,11.684,11.691,11.576,11.691,4703,0
2005-05-27,11.708,11.741,11.708,11.716,8921,0
2005-05-31,11.741,11.741,11.716,11.741,14776,0
2005-06-01,11.748,11.831,11.716,11.725,15675,0
2005-06-02,11.733,11.787,11.708,11.787,37314,0
2005-06-03,11.795,11.903,11.748,11.748,6375,0
2005-06-06,11.748,11.748,11.667,11.667,29924,0
2005-06-07,11.684,11.684,11.592,11.605,13752,0
2005-06-08,11.598,11.626,11.489,11.489,25474,0
2005-06-09,11.489,11.489,11.25,11.282,27382,0
2005-06-10,11.282,11.282,11.051,11.227,30693,0
2005-06-13,11.156,11.258,11.127,11.219,8277,0
2005-06-14,11.194,11.219,11.151,11.172,10819,0
2005-06-15,11.156,11.243,11.051,11.051,25848,0
2005-06-16,11.051,11.112,11.051,11.104,20883,0
2005-06-17,11.097,11.127,11.081,11.127,5602,0
2005-06-20,11.104,11.112,10.997,11.072,29804,0
2005-06-21,11.081,11.186,11.051,11.156,37689,0
2005-06-22,11.179,11.202,11.127,11.194,8664,0
2005-06-23,11.194,11.202,11.172,11.202,5602,0
2005-06-24,11.194,11.275,11.164,11.25,18593,0
2005-06-27,11.258,11.258,11.127,11.186,26112,0
2005-06-28,11.194,11.227,11.097,11.136,11078,0
2005-06-29,11.143,11.186,11.112,11.186,5090,0
2005-06-30,11.179,11.219,11.12,11.179,11716,0
2005-07-01,11.179,11.258,11.136,11.136,12863,0
2005-07-05,11.12,11.186,11.104,11.143,16687,0
2005-07-06,11.151,11.219,11.151,11.194,12612,0
2005-07-07,11.243,11.299,11.172,11.172,7905,0
2005-07-08,11.194,11.243,11.151,11.164,4971,0
2005-07-11,11.29,11.29,11.179,11.275,7123,0
2005-07-12,11.194,11.29,11.156,11.29,10568,0
2005-07-13,11.236,11.299,11.194,11.299,8921,0
2005-07-14,11.236,11.236,11.156,11.156,13239,0
2005-07-15,11.151,11.164,11.151,11.156,2413,0
2005-07-18,11.164,11.219,11.156,11.164,3682,0
2005-07-19,11.12,11.143,11.12,11.143,4844,0
2005-07-20,11.12,11.179,11.09,11.112,6746,0
2005-07-21,11.127,11.243,11.051,11.065,36934,0
2005-07-22,11.072,11.12,11.065,11.12,13376,0
2005-07-25,11.127,11.164,11.09,11.164,9165,0
2005-07-26,11.172,11.227,11.104,11.227,14647,0
2005-07-27,11.258,11.352,11.258,11.282,11716,0
2005-07-28,11.316,11.347,11.316,11.347,1785,0
2005-07-29,11.36,11.36,11.299,11.352,2164,0
2005-08-01,11.352,11.385,11.202,11.385,7123,0
2005-08-02,11.433,11.554,11.164,11.299,13239,0
2005-08-03,11.21,11.307,11.21,11.282,5226,0
2005-08-04,11.29,11.409,11.29,11.409,5727,0
2005-08-05,11.393,11.393,11.104,11.186,11592,0
2005-08-08,11.194,11.368,11.186,11.236,12863,0
2005-08-09,11.316,11.352,11.236,11.339,6105,0
2005-08-10,11.243,11.332,11.236,11.243,4589,0
2005-08-11,11.202,11.266,11.202,11.236,6105,0
2005-08-12,11.316,11.339,11.202,11.299,7265,0
2005-08-15,11.266,11.266,11.143,11.156,17827,0
2005-08-16,11.164,11.194,11.12,11.194,16556,0
2005-08-17,11.179,11.332,11.156,11.332,4589,0
2005-08-18,11.21,11.332,11.21,11.29,18338,0
2005-08-19,11.299,11.307,11.29,11.299,1292,0
2005-08-22,11.275,11.275,11.143,11.164,8784,0
2005-08-23,11.127,11.194,11.127,11.194,5866,0
2005-08-24,11.164,11.275,11.164,11.179,9680,0
2005-08-25,11.186,11.236,11.186,11.236,4203,0
2005-08-26,11.236,11.282,11.236,11.282,4068,0
2005-08-29,11.324,11.324,11.243,11.258,2809,0
2005-08-30,11.275,11.339,11.194,11.194,13119,0
2005-08-31,11.275,11.339,11.202,11.339,12734,0
2005-09-01,11.339,11.347,11.266,11.266,4068,0
2005-09-02,11.258,11.36,11.258,11.36,4589,0
2005-09-06,11.393,11.433,11.339,11.347,2413,0
2005-09-07,11.377,11.393,11.275,11.299,7123,0
2005-09-08,11.299,11.339,11.299,11.339,5727,0
2005-09-09,11.275,11.282,11.236,11.282,4461,0
2005-09-12,11.275,11.307,11.202,11.227,26362,0
2005-09-13,11.202,11.275,11.172,11.179,9937,0
2005-09-14,11.275,11.275,11.136,11.194,5602,0
2005-09-15,11.164,11.21,11.097,11.156,23182,0
2005-09-16,11.164,11.194,11.097,11.194,13119,0
2005-09-19,11.179,11.21,11.058,11.12,15284,0
2005-09-20,11.127,11.179,11.028,11.143,26112,0
2005-09-21,11.072,11.12,11.058,11.112,23182,0
2005-09-22,11.12,11.12,11.013,11.051,4068,0
2005-09-23,11.058,11.266,11.058,11.058,18593,0
2005-09-26,11.013,11.013,10.972,10.972,17194,0
2005-09-27,11.043,11.072,10.864,10.913,30055,0
2005-09-28,10.964,10.972,10.905,10.964,15788,0
2005-09-29,10.964,10.964,10.84,10.84,31076,0
2005-09-30,10.905,10.964,10.849,10.956,54891,0
2005-10-03,10.964,10.964,10.849,10.913,23935,0
2005-10-04,10.964,10.972,10.815,10.832,18848,0
2005-10-05,10.832,10.922,10.799,10.824,11204,0
2005-10-06,10.832,10.913,10.777,10.777,9165,0
2005-10-07,10.783,10.84,10.777,10.84,6885,0
2005-10-10,10.832,10.84,10.783,10.832,9042,0
2005-10-11,10.832,10.84,10.832,10.84,3052,0
2005-10-12,10.791,10.824,10.719,10.727,19867,0
2005-10-13,10.719,10.719,10.408,10.54,26233,0
2005-10-14,10.45,10.516,10.425,10.425,22670,0
2005-10-17,10.433,10.483,10.433,10.476,5475,0
2005-10-18,10.458,10.476,10.368,10.383,13376,0
2005-10-19,10.383,10.391,10.383,10.383,6496,0
2005-10-20,10.36,10.368,10.27,10.344,18848,0
2005-10-21,10.31,10.383,10.31,10.383,8025,0
2005-10-24,10.383,10.4,10.301,10.368,12098,0
2005-10-25,10.375,10.416,10.33,10.416,5352,0
2005-10-26,10.368,10.441,10.368,10.368,14894,0
2005-10-27,10.45,10.524,10.4,10.476,8412,0
2005-10-28,10.416,10.416,10.4,10.4,3575,0
2005-10-31,10.4,10.4,10.286,10.33,19231,0
2005-11-01,10.391,10.408,10.261,10.261,21520,0
2005-11-02,10.33,10.375,10.219,10.261,10441,0
2005-11-03,10.324,10.383,10.27,10.383,40881,0
2005-11-04,10.45,10.45,10.294,10.391,4461,0
2005-11-07,10.383,10.383,10.232,10.232,12734,0
2005-11-08,10.253,10.352,10.188,10.352,21011,0
2005-11-09,10.352,10.425,10.352,10.36,10185,0
2005-11-10,10.253,10.408,10.219,10.253,23814,0
2005-11-11,10.253,10.294,10.188,10.286,13376,0
2005-11-14,10.286,10.344,10.141,10.141,28275,0
2005-11-15,10.197,10.197,10.077,10.101,20634,0
2005-11-16,10.109,10.141,10.018,10.027,74117,0
2005-11-17,10.027,10.159,9.975,10.159,13752,0
2005-11-18,10.188,10.188,10.06,10.069,26112,0
2005-11-21,10.141,10.159,10.084,10.159,7636,0
2005-11-22,10.124,10.253,10.124,10.253,12221,0
2005-11-23,10.141,10.253,10.101,10.253,8664,0
2005-11-25,10.253,10.33,10.253,10.33,4844,0
2005-11-28,10.33,10.33,10.197,10.202,11204,0
2005-11-29,10.124,10.294,10.092,10.261,12863,0
2005-11-30,10.324,10.33,10.109,10.188,29546,0
2005-12-01,10.261,10.294,10.181,10.188,9042,0
2005-12-02,10.181,10.225,10.159,10.159,22670,0
2005-12-05,10.06,10.181,10.035,10.084,30818,0
2005-12-06,10.101,10.141,10.027,10.027,26744,0
2005-12-07,10.077,10.174,10.027,10.115,25595,0
2005-12-08,10.043,10.101,10.001,10.027,28275,0
2005-12-09,10.018,10.141,9.983,10.06,36557,0
2005-12-12,10.027,10.101,9.907,9.923,66988,0
2005-12-13,9.885,10.159,9.885,10.159,49027,0
2005-12-14,10.181,10.318,10.092,10.318,70300,0
2005-12-15,10.294,10.324,10.181,10.27,15675,0
2005-12-16,10.181,10.391,10.181,10.391,21393,0
2005-12-19,10.368,10.4,10.188,10.232,33116,0
2005-12-20,10.219,10.368,10.15,10.15,17316,0
2005-12-21,10.181,10.253,10.018,10.035,25982,0
2005-12-22,10.069,10.391,10.043,10.368,55909,0
2005-12-23,10.368,10.441,10.338,10.352,26999,0
2005-12-27,10.352,10.425,10.324,10.352,10064,0
2005-12-28,10.261,10.45,10.261,10.45,6885,0
2005-12-29,10.458,10.492,10.344,10.45,27126,0
2005-12-30,10.338,10.458,10.294,10.45,24326,0
2006-01-03,10.476,10.483,10.458,10.483,8921,0
2006-01-04,10.492,10.492,10.483,10.492,9165,0
2006-01-05,10.476,10.572,10.476,10.572,1921,0
2006-01-06,10.492,10.572,10.45,10.501,11335,0
2006-01-09,10.564,10.596,10.509,10.524,7513,0
2006-01-10,10.492,10.572,10.467,10.467,10700,0
2006-01-11,10.54,10.621,10.492,10.492,12351,0
2006-01-12,10.368,10.547,10.368,10.547,3682,0
2006-01-13,10.547,10.556,10.547,10.547,3052,0
2006-01-17,10.547,10.664,10.547,10.635,14776,0
2006-01-18,10.596,10.727,10.596,10.664,4203,0
2006-01-19,10.664,10.727,10.547,10.727,9937,0
2006-01-20,10.756,10.762,10.672,10.719,2666,0
2006-01-23,10.719,10.791,10.711,10.791,10441,0
2006-01-24,10.777,10.783,10.777,10.777,4703,0
2006-01-25,10.783,10.783,10.711,10.711,8141,0
2006-01-26,10.719,10.791,10.711,10.736,17072,0
2006-01-27,10.719,10.872,10.719,10.872,13880,0
2006-01-30,10.856,10.856,10.75,10.75,5988,0
2006-01-31,10.744,10.744,10.702,10.702,3682,0
2006-02-01,10.629,10.84,10.629,10.815,11464,0
2006-02-02,10.84,10.864,10.815,10.832,18338,0
2006-02-03,10.777,10.864,10.77,10.77,6375,0
2006-02-06,10.799,10.864,10.77,10.77,2666,0
2006-02-07,10.84,10.849,10.629,10.643,59854,0
2006-02-08,10.688,10.744,10.635,10.635,5352,0
2006-02-09,10.657,10.84,10.657,10.84,4203,0
2006-02-10,10.905,10.913,10.799,10.88,7513,0
2006-02-13,10.889,10.889,10.799,10.864,8527,0
2006-02-14,10.864,10.889,10.84,10.88,8412,0
2006-02-15,10.948,10.956,10.922,10.922,4203,0
2006-02-16,10.939,10.964,10.88,10.88,7513,0
2006-02-17,10.922,11.004,10.922,11.004,4971,0
2006-02-21,10.972,10.972,10.736,10.905,29033,0
2006-02-22,10.956,11.051,10.956,11.013,11716,0
2006-02-23,11.013,11.013,10.964,11.004,10819,0
2006-02-24,11.043,11.058,10.922,10.922,16178,0
2006-02-27,10.939,11.043,10.939,11.043,908,0
2006-02-28,11.058,11.164,11.058,11.156,14894,0
2006-03-01,11.164,11.164,11.136,11.136,4844,0
2006-03-02,11.136,11.136,11.058,11.058,3052,0
2006-03-03,11.081,11.081,10.922,10.93,16556,0
2006-03-06,10.922,10.922,10.762,10.762,9803,0
2006-03-07,10.727,10.736,10.679,10.679,10819,0
2006-03-08,10.629,10.727,10.621,10.702,8277,0
2006-03-09,10.736,10.744,10.629,10.629,8527,0
2006-03-10,10.635,10.727,10.635,10.727,15788,0
2006-03-13,10.711,10.736,10.664,10.664,10819,0
2006-03-14,10.657,10.719,10.629,10.719,9296,0
2006-03-15,10.679,10.756,10.664,10.664,12221,0
2006-03-16,10.727,10.762,10.649,10.762,4203,0
2006-03-17,10.688,10.77,10.688,10.702,2809,0
2006-03-20,10.688,10.799,10.635,10.635,12734,0
2006-03-21,10.635,10.727,10.621,10.629,7265,0
2006-03-22,10.688,10.702,10.556,10.564,4971,0
2006-03-23,10.696,10.744,10.688,10.744,3953,0
2006-03-24,10.635,10.664,10.58,10.621,7004,0
2006-03-27,10.664,10.672,10.524,10.572,20504,0
2006-03-28,10.621,10.657,10.564,10.635,9803,0
2006-03-29,10.635,10.672,10.58,10.604,17316,0
2006-03-30,10.564,10.688,10.564,10.629,9544,0
2006-03-31,10.588,10.588,10.509,10.54,5352,0
2006-04-03,10.621,10.688,10.501,10.688,9803,0
2006-04-04,10.702,10.702,10.492,10.572,16556,0
2006-04-05,10.532,10.596,10.532,10.596,3436,0
2006-04-06,10.629,10.629,10.572,10.572,5090,0
2006-04-07,10.564,10.572,10.36,10.36,20250,0
2006-04-10,10.383,10.441,10.383,10.441,524,0
2006-04-11,10.408,10.433,10.4,10.433,1921,0
2006-04-12,10.375,10.467,10.31,10.31,9803,0
2006-04-13,10.391,10.408,10.318,10.318,6746,0
2006-04-17,10.241,10.352,10.241,10.352,8412,0
2006-04-18,10.31,10.33,10.27,10.31,3436,0
2006-04-19,10.27,10.458,10.27,10.458,16421,0
2006-04-20,10.416,10.524,10.36,10.483,9680,0
2006-04-21,10.45,10.54,10.433,10.441,12351,0
2006-04-24,10.441,10.532,10.441,10.441,7391,0
2006-04-25,10.524,10.524,10.301,10.408,23182,0
2006-04-26,10.467,10.476,10.383,10.383,2304,0
2006-04-27,10.318,10.36,10.318,10.344,9680,0
2006-04-28,10.301,10.368,10.294,10.368,14392,0
2006-05-01,10.368,10.368,10.318,10.318,3318,0
2006-05-02,10.301,10.368,10.301,10.301,6885,0
2006-05-03,10.301,10.352,10.278,10.352,9426,0
2006-05-04,10.324,10.36,10.318,10.352,1398,0
2006-05-05,10.408,10.425,10.294,10.324,10319,0
2006-05-08,10.301,10.318,10.301,10.301,1013,0
2006-05-09,10.294,10.4,10.294,10.4,12863,0
2006-05-10,10.318,10.375,10.318,10.375,908,0
2006-05-11,10.318,10.33,10.318,10.33,1398,0
2006-05-12,10.33,10.33,10.253,10.253,21783,0
2006-05-15,10.241,10.547,10.232,10.278,23048,0
2006-05-16,10.232,10.383,10.232,10.294,17578,0
2006-05-17,10.261,10.294,10.253,10.253,8921,0
2006-05-18,10.253,10.278,10.253,10.253,4971,0
2006-05-19,10.253,10.294,10.253,10.294,4333,0
2006-05-22,10.294,10.33,10.241,10.33,6241,0
2006-05-23,10.278,10.368,10.278,10.368,3953,0
2006-05-24,10.294,10.425,10.294,10.31,10819,0
2006-05-25,10.33,10.4,10.31,10.33,15675,0
2006-05-26,10.408,10.408,10.338,10.338,524,0
2006-05-30,10.261,10.391,10.261,10.324,13880,0
2006-05-31,10.33,10.441,10.324,10.408,7769,0
2006-06-01,10.492,10.492,10.33,10.36,13752,0
2006-06-02,10.45,10.516,10.391,10.391,2413,0
2006-06-05,10.391,10.492,10.375,10.391,12612,0
2006-06-06,10.492,10.501,10.45,10.501,4703,0
2006-06-07,10.492,10.492,10.375,10.383,9937,0
2006-06-08,10.4,10.458,10.375,10.375,15153,0
2006-06-09,10.391,10.532,10.391,10.509,30188,0
2006-06-12,10.532,10.532,10.368,10.368,5866,0
2006-06-13,10.352,10.416,10.344,10.375,18211,0
2006-06-14,10.368,10.391,10.33,10.33,8412,0
2006-06-15,10.294,10.338,10.246,10.253,10185,0
2006-06-16,10.278,10.278,10.278,10.278,2413,0
2006-06-19,10.33,10.33,10.253,10.253,6496,0
2006-06-20,10.261,10.27,10.202,10.202,6241,0
2006-06-21,10.181,10.261,10.181,10.246,6622,0
2006-06-22,10.219,10.219,10.115,10.202,14776,0
2006-06-23,10.133,10.21,10.115,10.21,3318,0
2006-06-26,10.181,10.225,10.115,10.181,10568,0
2006-06-27,10.294,10.391,10.286,10.286,5866,0
2006-06-28,10.253,10.253,10.115,10.241,21393,0
2006-06-29,10.232,10.246,10.181,10.181,15915,0
2006-06-30,10.253,10.278,10.241,10.246,14514,0
2006-07-03,10.253,10.294,10.165,10.294,13500,0
2006-07-05,10.33,10.33,10.278,10.286,4068,0
2006-07-06,10.425,10.702,10.425,10.458,35786,0
2006-07-07,10.408,10.45,10.286,10.286,7004,0
2006-07-10,10.278,10.286,10.202,10.253,6885,0
2006-07-11,10.286,10.286,10.165,10.253,8921,0
2006-07-12,10.181,10.294,10.181,10.246,6105,0
2006-07-13,10.241,10.246,10.241,10.246,3436,0
2006-07-14,10.241,10.241,10.219,10.219,4333,0
2006-07-17,10.219,10.278,10.219,10.27,9680,0
2006-07-18,10.27,10.27,10.188,10.253,6496,0
2006-07-19,10.261,10.318,10.246,10.246,12863,0
2006-07-20,10.253,10.36,10.253,10.36,11078,0
2006-07-21,10.33,10.33,10.261,10.261,9544,0
2006-07-24,10.318,10.33,10.253,10.33,5602,0
2006-07-25,10.338,10.36,10.261,10.36,9042,0
2006-07-26,10.36,10.36,10.318,10.344,4461,0
2006-07-27,10.352,10.501,10.352,10.501,15030,0
2006-07-28,10.492,10.719,10.492,10.719,5866,0
2006-07-31,10.612,10.649,10.54,10.572,10319,0
2006-08-01,10.649,10.736,10.501,10.621,3824,0
2006-08-02,10.672,10.711,10.54,10.711,15284,0
2006-08-03,10.657,10.688,10.492,10.492,1651,0
2006-08-04,10.516,10.58,10.516,10.58,908,0
2006-08-07,10.492,10.572,10.33,10.572,11335,0
2006-08-08,10.45,10.492,10.45,10.467,5352,0
2006-08-09,10.532,10.564,10.516,10.564,12612,0
2006-08-10,10.547,10.588,10.547,10.588,383,0
2006-08-11,10.524,10.664,10.516,10.604,13119,0
2006-08-14,10.524,10.58,10.524,10.58,3181,0
2006-08-15,10.604,10.727,10.604,10.727,13752,0
2006-08-16,10.688,10.84,10.509,10.777,20759,0
2006-08-17,10.696,10.736,10.672,10.672,3436,0
2006-08-18,10.702,10.719,10.649,10.719,2304,0
2006-08-21,10.727,10.727,10.702,10.702,1013,0
2006-08-22,10.657,10.679,10.657,10.679,2666,0
2006-08-23,10.727,10.84,10.719,10.719,9680,0
2006-08-24,10.643,10.688,10.556,10.657,16303,0
2006-08-25,10.604,10.688,10.509,10.649,14894,0
2006-08-28,10.643,10.649,10.58,10.604,12098,0
2006-08-29,10.604,10.791,10.604,10.791,12612,0
2006-08-30,10.744,10.856,10.744,10.744,16556,0
2006-08-31,10.756,10.84,10.756,10.84,13500,0
2006-09-01,10.948,10.956,10.849,10.898,11204,0
2006-09-05,10.948,10.948,10.922,10.939,1133,0
2006-09-06,10.856,10.889,10.806,10.806,20250,0
2006-09-07,10.806,11.081,10.806,10.815,16178,0
2006-09-08,10.922,11.21,10.922,11.043,13376,0
2006-09-11,11.004,11.081,10.979,11.065,4703,0
2006-09-12,10.979,11.081,10.979,11.081,7004,0
2006-09-13,10.997,11.036,10.997,11.013,5988,0
2006-09-14,10.988,11.043,10.988,10.997,11716,0
2006-09-15,10.997,11.081,10.997,11.081,6105,0
2006-09-18,11.081,11.143,10.972,10.972,18338,0
2006-09-19,11.051,11.072,10.988,11.065,21520,0
2006-09-20,11.12,11.316,11.12,11.219,10319,0
2006-09-21,11.164,11.194,11.136,11.156,13376,0
2006-09-22,11.12,11.156,11.081,11.112,5352,0
2006-09-25,11.151,11.219,11.151,11.156,6496,0
2006-09-26,11.236,11.275,11.09,11.136,11716,0
2006-09-27,11.12,11.179,11.12,11.179,6746,0
2006-09-28,11.179,11.258,11.104,11.194,28401,0
2006-09-29,11.156,11.25,11.09,11.243,9042,0
2006-10-02,11.25,11.275,11.25,11.275,2304,0
2006-10-03,11.316,11.352,11.275,11.275,1651,0
2006-10-04,11.316,11.393,11.316,11.377,11716,0
2006-10-05,11.316,11.316,11.136,11.136,7513,0
2006-10-06,11.202,11.202,11.202,11.202,2164,0
2006-10-09,11.143,11.347,11.143,11.307,5602,0
2006-10-10,11.266,11.266,11.136,11.172,7391,0
2006-10-11,11.164,11.164,11.043,11.043,18463,0
2006-10-12,11.036,11.194,11.036,11.043,12221,0
2006-10-16,11.043,11.258,10.972,11.043,21393,0
2006-10-17,11.051,11.156,11.004,11.013,7513,0
2006-10-18,11.09,11.194,11.09,11.104,2413,0
2006-10-19,11.164,11.164,11.164,11.164,627,0
2006-10-20,11.051,11.051,11.043,11.043,4333,0
2006-10-23,11.051,11.051,11.043,11.043,1535,0
2006-10-24,11.12,11.156,11.058,11.058,1785,0
2006-10-26,11.156,11.156,11.004,11.004,7636,0
2006-10-27,11.058,11.058,10.948,10.972,15153,0
2006-10-30,10.964,11.081,10.964,10.964,18338,0
2006-10-31,10.956,11.004,10.956,10.964,2809,0
2006-11-01,11.043,11.09,11.043,11.09,3181,0
2006-11-02,11.097,11.097,10.948,10.948,29546,0
2006-11-03,10.956,10.997,10.88,10.997,5727,0
2006-11-06,10.88,10.922,10.88,10.889,5727,0
2006-11-08,10.898,10.922,10.864,10.922,5090,0
2006-11-09,10.864,11.021,10.84,10.964,5988,0
2006-11-10,10.964,11.112,10.964,11.072,18463,0
2006-11-13,11.028,11.104,10.988,11.081,12863,0
2006-11-14,11.09,11.09,10.988,11.013,10064,0
2006-11-15,10.972,11.028,10.972,10.988,7391,0
2006-11-16,11.051,11.051,10.777,10.815,32480,0
2006-11-17,10.898,10.922,10.849,10.849,12221,0
2006-11-20,10.824,10.972,10.824,10.93,34636,0
2006-11-21,10.889,10.997,10.889,10.997,9803,0
2006-11-22,10.913,10.979,10.913,10.979,10064,0
2006-11-24,10.988,10.997,10.964,10.997,3052,0
2006-11-27,10.979,10.979,10.964,10.964,6746,0
2006-11-28,10.988,11.004,10.939,10.948,13119,0
2006-11-29,11.104,11.104,10.948,11.036,27249,0
2006-11-30,10.997,11.151,10.964,11.151,11980,0
2006-12-01,10.988,11.065,10.939,10.988,20250,0
2006-12-04,11.036,11.043,10.956,11.021,13376,0
2006-12-05,10.939,11.097,10.815,10.964,54636,0
2006-12-06,11.013,11.021,10.93,11.004,4844,0
2006-12-07,10.948,11.004,10.93,10.948,16303,0
2006-12-08,11.004,11.013,10.964,10.979,14265,0
2006-12-11,10.939,11.136,10.939,10.964,20123,0
2006-12-12,10.889,10.913,10.727,10.905,23048,0
2006-12-13,10.84,10.88,10.736,10.736,25595,0
2006-12-14,10.806,10.832,10.532,10.756,30438,0
2006-12-15,10.824,11.004,10.727,10.744,25848,0
2006-12-18,10.702,10.791,10.702,10.762,37056,0
2006-12-19,10.719,10.762,10.688,10.702,6746,0
2006-12-20,10.791,10.806,10.719,10.75,12734,0
2006-12-21,10.762,10.84,10.711,10.84,17194,0
2006-12-22,10.744,10.806,10.736,10.75,5866,0
2006-12-26,10.799,10.898,10.799,10.898,19867,0
2006-12-27,10.856,10.922,10.84,10.88,12612,0
2006-12-28,10.964,10.964,10.791,10.799,15533,0
2006-12-29,10.744,10.849,10.736,10.84,48905,0
2007-01-03,10.762,10.824,10.688,10.824,36300,0
2007-01-04,10.824,10.824,10.696,10.806,14265,0
2007-01-05,10.756,10.815,10.727,10.815,10441,0
2007-01-08,10.799,10.824,10.799,10.824,8527,0
2007-01-09,10.777,10.905,10.777,10.88,11335,0
2007-01-10,10.889,11.043,10.88,11.004,25474,0
2007-01-11,10.997,11.004,10.898,10.898,6241,0
2007-01-12,10.856,10.93,10.799,10.824,6622,0
2007-01-16,10.799,10.806,10.791,10.806,4971,0
2007-01-17,10.799,10.898,10.791,10.864,15153,0
2007-01-18,11.021,11.021,10.824,10.898,6241,0
2007-01-19,10.864,10.889,10.799,10.84,11204,0
2007-01-22,10.815,10.898,10.806,10.815,7905,0
2007-01-23,10.799,10.815,10.762,10.762,11980,0
2007-01-24,10.727,10.799,10.727,10.77,8277,0
2007-01-25,10.736,10.77,10.736,10.744,1921,0
2007-01-26,10.702,10.711,10.664,10.688,15408,0
2007-01-29,10.688,10.806,10.688,10.756,7769,0
2007-01-30,10.702,10.791,10.679,10.791,21520,0
2007-01-31,10.791,10.799,10.762,10.799,8664,0
2007-02-01,10.806,10.806,10.799,10.806,8664,0
2007-02-02,10.806,10.84,10.799,10.84,5866,0
2007-02-05,10.824,10.88,10.824,10.872,9937,0
2007-02-06,10.872,10.898,10.824,10.898,2552,0
2007-02-07,10.806,10.872,10.762,10.872,22538,0
2007-02-08,10.783,10.88,10.762,10.88,15153,0
2007-02-09,10.889,10.889,10.889,10.889,2552,0
2007-02-12,10.832,10.922,10.832,10.898,30000,0
2007-02-13,10.783,10.898,10.783,10.824,9296,0
2007-02-14,10.77,10.898,10.75,10.799,20375,0
2007-02-15,10.832,10.832,10.75,10.762,25982,0
2007-02-16,10.719,10.799,10.719,10.744,6375,0
2007-02-20,10.727,10.791,10.727,10.777,42154,0
2007-02-21,10.736,10.791,10.736,10.783,4333,0
2007-02-22,10.736,10.762,10.719,10.744,18338,0
2007-02-23,10.719,10.783,10.719,10.783,13752,0
2007-02-26,10.791,10.791,10.756,10.756,2809,0
2007-02-27,10.791,10.948,10.75,10.799,20123,0
2007-02-28,10.791,10.905,10.77,10.905,15915,0
2007-03-01,10.905,10.939,10.824,10.84,15408,0
2007-03-02,10.824,10.922,10.799,10.799,16556,0
2007-03-05,10.791,10.905,10.791,10.905,1651,0
2007-03-06,10.799,10.872,10.799,10.872,2809,0
2007-03-07,10.815,10.898,10.791,10.799,10700,0
2007-03-08,10.84,10.905,10.84,10.905,8025,0
2007-03-09,10.824,10.956,10.824,10.872,18720,0
2007-03-12,10.872,11.021,10.872,10.948,10064,0
2007-03-13,10.964,10.964,10.93,10.939,4203,0
2007-03-14,10.872,10.979,10.799,10.956,23559,0
2007-03-15,10.956,10.979,10.922,10.939,10700,0
2007-03-16,10.856,10.956,10.84,10.93,10568,0
2007-03-19,10.939,10.939,10.939,10.939,102,0
2007-03-20,10.972,11.043,10.972,11.043,16178,0
2007-03-21,11.043,11.081,10.806,11.081,25217,0
2007-03-22,11.097,11.097,11.043,11.043,2552,0
2007-03-23,11.058,11.12,11.043,11.104,10819,0
2007-03-26,11.12,11.12,10.956,11.081,16421,0
2007-03-27,11.072,11.156,11.072,11.097,9544,0
2007-03-28,11.156,11.186,11.151,11.172,4971,0
2007-03-29,11.186,11.186,11.12,11.151,2164,0
2007-03-30,11.127,11.136,11.051,11.051,20883,0
2007-04-02,11.09,11.09,11.028,11.036,8921,0
2007-04-03,11.004,11.043,11.004,11.028,1785,0
2007-04-04,11.081,11.179,11.081,11.179,4461,0
2007-04-05,11.21,11.393,11.156,11.156,13239,0
2007-04-09,11.164,11.164,11.004,11.081,19485,0
2007-04-10,11.151,11.156,11.051,11.051,8527,0
2007-04-11,11.081,11.081,11.058,11.058,2666,0
2007-04-12,11.013,11.127,10.997,11.127,4589,0
2007-04-13,11.013,11.013,10.806,10.913,11592,0
2007-04-16,10.889,11.004,10.889,11.004,5727,0
2007-04-17,10.913,10.979,10.913,10.972,2164,0
2007-04-18,10.898,10.956,10.898,10.93,8141,0
2007-04-19,10.889,10.964,10.889,10.898,10319,0
2007-04-20,10.898,10.979,10.744,10.979,32730,0
2007-04-23,10.997,11.036,10.88,10.922,10568,0
2007-04-24,10.856,10.922,10.856,10.898,20759,0
2007-04-25,10.864,10.898,10.849,10.864,7905,0
2007-04-26,10.948,10.948,10.872,10.905,22919,0
2007-04-27,10.864,10.948,10.864,10.922,9937,0
2007-04-30,10.922,10.922,10.88,10.88,3318,0
2007-05-01,10.997,10.997,10.889,10.948,8784,0
2007-05-02,10.93,10.93,10.93,10.93,908,0
2007-05-03,10.997,10.997,10.913,10.956,16049,0
2007-05-04,10.948,10.997,10.948,10.948,7391,0
2007-05-07,10.956,11.013,10.93,11.004,31076,0
2007-05-08,10.964,11.004,10.93,10.972,8527,0
2007-05-09,10.93,10.988,10.93,10.972,8527,0
2007-05-10,10.964,11.036,10.964,10.979,6622,0
2007-05-11,10.939,10.939,10.93,10.93,15788,0
2007-05-14,10.93,10.939,10.93,10.93,2552,0
2007-05-15,10.997,10.997,10.939,10.939,3052,0
2007-05-16,10.898,10.956,10.88,10.905,31588,0
2007-05-17,10.93,10.956,10.898,10.898,6885,0
2007-05-18,10.948,10.948,10.872,10.948,16303,0
2007-05-21,10.948,10.964,10.939,10.948,15533,0
2007-05-22,10.948,10.948,10.889,10.889,2025,0
2007-05-23,10.824,10.856,10.736,10.84,18463,0
2007-05-24,10.762,10.806,10.727,10.727,6375,0
2007-05-25,10.696,10.791,10.696,10.791,4703,0
2007-05-29,10.832,10.889,10.799,10.856,14265,0
2007-05-30,10.832,10.922,10.736,10.84,10819,0
2007-05-31,10.806,10.832,10.799,10.799,6622,0
2007-06-01,10.88,10.964,10.806,10.948,11592,0
2007-06-04,10.956,10.956,10.864,10.864,1133,0
2007-06-05,10.824,10.939,10.799,10.849,11592,0
2007-06-06,10.824,10.824,10.736,10.744,8025,0
2007-06-07,10.762,10.762,10.696,10.696,5727,0
2007-06-08,10.657,10.719,10.58,10.58,11464,0
2007-06-11,10.58,10.588,10.572,10.572,8527,0
2007-06-12,10.547,10.604,10.476,10.604,28275,0
2007-06-13,10.492,10.58,10.467,10.58,4461,0
2007-06-14,10.58,10.58,10.483,10.483,5602,0
2007-06-15,10.516,10.596,10.467,10.492,14514,0
2007-06-18,10.501,10.524,10.458,10.492,18087,0
2007-06-19,10.467,10.492,10.467,10.476,11592,0
2007-06-20,10.476,10.501,10.467,10.467,11078,0
2007-06-21,10.476,10.476,10.467,10.467,7123,0
2007-06-22,10.467,10.524,10.467,10.524,4068,0
2007-06-25,10.467,10.483,10.425,10.425,16303,0
2007-06-26,10.441,10.524,10.441,10.524,7769,0
2007-06-27,10.524,10.524,10.441,10.441,1398,0
2007-06-28,10.509,10.509,10.416,10.509,12863,0
2007-06-29,10.524,10.564,10.501,10.564,8025,0
2007-07-02,10.467,10.643,10.467,10.643,16421,0
2007-07-03,10.556,10.657,10.556,10.657,15533,0
2007-07-05,10.58,10.629,10.58,10.596,1651,0
2007-07-06,10.649,10.657,10.643,10.657,3575,0
2007-07-09,10.58,10.58,10.58,10.58,280,0
2007-07-10,10.649,10.664,10.612,10.629,5602,0
2007-07-11,10.58,10.791,10.564,10.629,17444,0
2007-07-12,10.688,10.688,10.564,10.564,14014,0
2007-07-13,10.492,10.501,10.425,10.467,13239,0
2007-07-16,10.433,10.509,10.433,10.509,7636,0
2007-07-17,10.441,10.441,10.294,10.408,13752,0
2007-07-18,10.324,10.344,10.324,10.344,5602,0
2007-07-19,10.33,10.391,10.33,10.391,7769,0
2007-07-20,10.33,10.391,10.33,10.33,25091,0
2007-07-23,10.338,10.425,10.33,10.352,23433,0
2007-07-24,10.344,10.433,10.338,10.338,14514,0
2007-07-25,10.324,10.368,10.301,10.33,12994,0
2007-07-26,10.301,10.338,10.301,10.338,4068,0
2007-07-27,10.338,10.643,10.338,10.492,11980,0
2007-07-30,10.458,10.483,10.458,10.483,1133,0
2007-07-31,10.588,10.596,10.492,10.492,5475,0
2007-08-01,10.547,10.547,10.352,10.408,4971,0
2007-08-02,10.375,10.467,10.352,10.467,4203,0
2007-08-03,10.441,10.441,10.441,10.441,524,0
2007-08-06,10.45,10.509,10.45,10.492,8921,0
2007-08-07,10.45,10.564,10.45,10.509,3953,0
2007-08-08,10.433,10.433,10.433,10.433,3318,0
2007-08-09,10.433,10.45,10.433,10.433,1785,0
2007-08-10,10.433,10.433,10.416,10.416,4203,0
2007-08-13,10.416,10.458,10.338,10.338,8141,0
2007-08-14,10.4,10.4,10.31,10.31,4461,0
2007-08-15,10.33,10.33,10.241,10.33,18338,0
2007-08-16,10.246,10.246,10.174,10.174,34389,0
2007-08-17,10.181,10.294,10.181,10.294,524,0
2007-08-21,10.383,10.383,10.324,10.33,1651,0
2007-08-22,10.33,10.33,10.188,10.301,1785,0
2007-08-23,10.246,10.338,10.232,10.232,10319,0
2007-08-24,10.344,10.344,10.344,10.344,524,0
2007-08-27,10.318,10.324,10.286,10.286,3575,0
2007-08-28,10.318,10.318,10.261,10.261,2164,0
2007-08-29,10.33,10.383,10.33,10.344,2025,0
2007-08-30,10.33,10.33,10.33,10.33,2413,0
2007-08-31,10.294,10.532,10.261,10.294,8664,0
2007-09-04,10.408,10.408,10.324,10.324,1921,0
2007-09-05,10.391,10.391,10.368,10.375,5475,0
2007-09-06,10.408,10.408,10.301,10.375,16049,0
2007-09-07,10.375,10.441,10.301,10.441,21146,0
2007-09-10,10.483,10.532,10.483,10.532,9680,0
2007-09-11,10.492,10.524,10.483,10.509,6496,0
2007-09-12,10.492,10.572,10.45,10.45,50304,0
2007-09-13,10.45,10.45,10.45,10.45,1013,0
2007-09-14,10.492,10.524,10.492,10.516,3436,0
2007-09-17,10.547,10.547,10.54,10.54,754,0
2007-09-18,10.572,10.572,10.492,10.516,6622,0
2007-09-19,10.532,10.532,10.368,10.368,14514,0
2007-09-20,10.368,10.391,10.368,10.368,9042,0
2007-09-21,10.391,10.391,10.368,10.368,2164,0
2007-09-24,10.368,10.433,10.338,10.433,2666,0
2007-09-25,10.375,10.383,10.368,10.368,11980,0
2007-09-26,10.467,10.467,10.368,10.368,3575,0
2007-09-27,10.368,10.516,10.368,10.458,15284,0
2007-09-28,10.501,10.556,10.501,10.516,8527,0
2007-10-01,10.604,10.649,10.564,10.588,15675,0
2007-10-02,10.596,10.672,10.596,10.604,25217,0
2007-10-03,10.588,10.621,10.532,10.532,8921,0
2007-10-04,10.492,10.612,10.492,10.516,16421,0
2007-10-05,10.532,10.532,10.391,10.492,10185,0
2007-10-08,10.492,10.492,10.383,10.383,6241,0
2007-10-09,10.476,10.501,10.4,10.476,6241,0
2007-10-10,10.408,10.564,10.408,10.416,5475,0
2007-10-11,10.4,10.4,10.33,10.338,5352,0
2007-10-12,10.324,10.352,10.324,10.344,4333,0
2007-10-15,10.344,10.425,10.31,10.33,14137,0
2007-10-16,10.33,10.33,10.225,10.261,29924,0
2007-10-17,10.278,10.324,10.278,10.324,2025,0
2007-10-18,10.101,10.294,10.101,10.294,31588,0
2007-10-19,10.294,10.383,10.294,10.31,30818,0
2007-10-22,10.36,10.441,10.31,10.318,9680,0
2007-10-23,10.368,10.425,10.318,10.318,6622,0
2007-10-24,10.33,10.433,10.33,10.338,2809,0
2007-10-25,10.45,10.45,10.338,10.338,16809,0
2007-10-26,10.338,10.368,10.338,10.338,17194,0
2007-10-29,10.408,10.408,10.352,10.352,3318,0
2007-10-30,10.33,10.476,10.294,10.294,19356,0
2007-10-31,10.294,10.324,10.294,10.301,7769,0
2007-11-01,10.352,10.368,10.253,10.36,33116,0
2007-11-02,10.33,10.36,10.301,10.318,19107,0
2007-11-05,10.261,10.338,10.261,10.27,13880,0
2007-11-06,10.27,10.36,10.241,10.253,9165,0
2007-11-07,10.181,10.246,10.109,10.109,9165,0
2007-11-08,10.115,10.188,10.115,10.188,6241,0
2007-11-09,10.109,10.188,10.101,10.101,17316,0
2007-11-12,10.092,10.092,10.06,10.06,3575,0
2007-11-13,10.027,10.27,10.018,10.043,35534,0
2007-11-14,10.141,10.141,9.801,9.944,60246,0
2007-11-15,9.96,9.992,9.899,9.932,16303,0
2007-11-16,9.952,9.952,9.677,9.839,20634,0
2007-11-19,9.885,10.06,9.831,9.845,36557,0
2007-11-20,9.899,10.101,9.885,9.885,39484,0
2007-11-21,9.839,10.052,9.785,9.892,25217,0
2007-11-23,9.861,10.069,9.861,9.932,14514,0
2007-11-26,9.96,10.027,9.869,9.937,31588,0
2007-11-27,9.915,10.052,9.915,10.035,19107,0
2007-11-28,10.092,10.425,10.084,10.124,20759,0
2007-11-29,10.109,10.202,9.96,10.069,37949,0
2007-11-30,10.115,10.174,10.077,10.109,6241,0
2007-12-03,10.109,10.174,10.027,10.174,59092,0
2007-12-04,10.06,10.141,10.06,10.077,16303,0
2007-12-05,10.06,10.188,10.06,10.109,25337,0
2007-12-06,10.101,10.188,10.101,10.188,20759,0
2007-12-07,10.202,10.202,10.159,10.159,1535,0
2007-12-10,10.092,10.181,10.084,10.181,15030,0
2007-12-11,10.165,10.286,10.115,10.286,17194,0
2007-12-12,10.253,10.261,10.124,10.188,8412,0
2007-12-13,10.133,10.141,10.001,10.027,16178,0
2007-12-14,10.092,10.092,9.992,10.027,14014,0
2007-12-17,10.052,10.052,9.967,10.052,23433,0
2007-12-18,10.027,10.278,9.983,10.115,31712,0
2007-12-19,10.115,10.115,9.967,10.009,13500,0
2007-12-20,10.018,10.035,10.009,10.035,3682,0
2007-12-21,10.035,10.21,9.96,9.992,47117,0
2007-12-24,9.992,10.035,9.992,10.018,10441,0
2007-12-26,10.009,10.188,10.001,10.043,34516,0
2007-12-27,10.027,10.197,10.027,10.115,15030,0
2007-12-28,10.077,10.133,10.069,10.115,25337,0
2007-12-31,10.197,10.301,10.035,10.159,46359,0
2008-01-02,10.133,10.241,10.133,10.241,908,0
2008-01-03,10.294,10.391,10.253,10.253,8412,0
2008-01-04,10.301,10.501,10.301,10.383,7769,0
2008-01-07,10.4,10.564,10.391,10.564,9937,0
2008-01-08,10.629,10.672,10.621,10.635,3575,0
2008-01-09,10.572,10.756,10.572,10.643,5602,0
2008-01-10,10.564,10.799,10.564,10.672,8921,0
2008-01-11,10.643,10.762,10.643,10.679,2413,0
2008-01-14,10.783,10.791,10.679,10.791,9803,0
2008-01-15,10.756,10.856,10.688,10.688,6375,0
2008-01-16,10.791,10.799,10.679,10.679,3436,0
2008-01-17,10.711,10.711,10.54,10.54,22984,0
2008-01-18,10.596,10.672,10.467,10.564,22538,0
2008-01-22,10.441,10.956,10.425,10.905,3436,0
2008-01-23,10.679,10.889,10.664,10.702,13752,0
2008-01-24,10.688,10.799,10.492,10.604,13692,0
2008-01-25,10.77,10.77,10.621,10.621,4971,0
2008-01-28,10.604,10.783,10.588,10.711,10185,0
2008-01-29,10.711,10.711,10.664,10.664,3953,0
2008-01-30,10.679,10.696,10.643,10.643,9544,0
2008-01-31,10.643,10.643,10.532,10.532,3824,0
2008-02-01,10.588,10.643,10.572,10.572,2935,0
2008-02-04,10.688,10.756,10.524,10.524,27126,0
2008-02-05,10.483,10.696,10.483,10.564,44955,0
2008-02-06,10.672,10.702,10.58,10.643,7905,0
2008-02-07,10.702,10.702,10.612,10.612,1651,0
2008-02-08,10.547,10.688,10.54,10.621,12994,0
2008-02-11,10.588,10.612,10.547,10.612,3824,0
2008-02-12,10.54,10.564,10.433,10.564,24833,0
2008-02-13,10.524,10.524,10.301,10.324,15408,0
2008-02-14,10.294,10.324,10.253,10.278,15533,0
2008-02-15,10.232,10.232,9.983,10.115,36039,0
2008-02-19,10.115,10.441,10.115,10.441,23048,0
2008-02-20,10.564,10.572,10.294,10.383,5090,0
2008-02-21,10.33,10.383,10.197,10.27,8141,0
2008-02-22,10.27,10.344,10.225,10.318,10120,0
2008-02-25,10.174,10.27,10.06,10.27,8277,0
2008-02-26,10.33,10.368,10.181,10.286,7389,0
2008-02-27,10.33,10.36,10.133,10.261,16809,0
2008-02-28,10.174,10.174,9.853,9.96,14014,0
2008-02-29,9.845,9.845,9.66,9.845,13628,0
2008-03-03,9.853,10.018,9.587,10.018,19614,0
2008-03-04,10.115,10.115,9.831,9.937,11204,0
2008-03-05,10.027,10.035,9.932,9.932,13119,0
2008-03-06,9.899,10.052,9.899,9.983,4589,0
2008-03-07,9.992,10.124,9.967,10.052,10441,0
2008-03-10,10.052,10.052,9.983,9.983,12863,0
2008-03-11,9.96,10.043,9.899,9.899,23935,0
2008-03-12,9.853,9.915,9.746,9.915,10819,0
2008-03-13,9.892,10.001,9.885,9.885,9544,0
2008-03-14,9.853,9.952,9.746,9.823,8025,0
2008-03-17,9.801,9.801,9.706,9.801,4703,0
2008-03-18,9.809,9.952,9.809,9.932,7265,0
2008-03-19,9.923,9.932,9.923,9.932,908,0
2008-03-20,9.861,9.915,9.752,9.752,8141,0
2008-03-24,9.861,9.892,9.706,9.892,8412,0
2008-03-25,9.831,10.001,9.831,10.001,7265,0
2008-03-26,9.967,10.043,9.892,10.043,4393,0
2008-03-27,10.043,10.197,10.001,10.197,14392,0
2008-03-28,10.101,10.115,9.975,9.975,19485,0
2008-03-31,10.052,10.188,9.975,10.069,17827,0
2008-04-01,10.159,10.188,10.009,10.188,15030,0
2008-04-02,10.188,10.188,10.009,10.115,6496,0
2008-04-03,10.035,10.188,10.035,10.181,6241,0
2008-04-04,10.21,10.219,10.101,10.219,9544,0
2008-04-07,10.219,10.219,10.165,10.219,2304,0
2008-04-08,10.124,10.197,10.115,10.197,7769,0
2008-04-09,10.084,10.181,10.069,10.181,1535,0
2008-04-10,10.109,10.232,10.109,10.115,5602,0
2008-04-11,10.115,10.15,10.06,10.15,4971,0
2008-04-14,10.115,10.174,10.115,10.174,3575,0
2008-04-15,10.101,10.101,9.915,10.092,13880,0
2008-04-16,10.084,10.115,10.084,10.115,3052,0
2008-04-17,10.109,10.174,10.109,10.165,3318,0
2008-04-18,10.133,10.174,10.133,10.141,6496,0
2008-04-21,10.174,10.181,10.174,10.174,3824,0
2008-04-22,10.069,10.159,10.069,10.15,14776,0
2008-04-23,10.052,10.159,10.035,10.109,12291,0
2008-04-24,10.141,10.141,10.101,10.101,280,0
2008-04-25,10.035,10.15,10.035,10.06,6746,0
2008-04-28,10.133,10.133,10.124,10.133,1398,0
2008-04-29,10.06,10.069,9.975,9.975,20313,0
2008-04-30,10.092,10.141,10.092,10.141,15153,0
2008-05-01,10.159,10.188,10.092,10.188,2025,0
2008-05-02,10.174,10.174,10.101,10.133,2205,0
2008-05-05,10.069,10.181,10.069,10.174,8412,0
2008-05-06,10.077,10.174,10.069,10.174,2935,0
2008-05-07,10.101,10.159,10.101,10.159,627,0
2008-05-08,10.159,10.165,10.077,10.15,28019,0
2008-05-09,10.174,10.197,10.159,10.197,7391,0
2008-05-12,10.141,10.197,10.092,10.188,25728,0
2008-05-13,10.092,10.165,10.069,10.165,6885,0
2008-05-14,10.133,10.159,10.133,10.159,3953,0
2008-05-15,10.133,10.159,10.133,10.159,524,0
2008-05-16,10.133,10.165,10.133,10.165,754,0
2008-05-19,10.165,10.181,10.165,10.165,1785,0
2008-05-20,10.181,10.219,10.181,10.219,6375,0
2008-05-21,10.159,10.188,10.092,10.141,28401,0
2008-05-22,10.159,10.159,10.092,10.115,22670,0
2008-05-23,10.092,10.197,10.092,10.197,16754,0
2008-05-27,10.197,10.197,10.197,10.197,102,0
2008-05-28,10.141,10.188,10.141,10.174,5866,0
2008-05-29,10.188,10.188,10.188,10.188,102,0
2008-05-30,10.141,10.15,10.133,10.141,14042,0
2008-06-02,10.219,10.219,10.101,10.174,8443,0
2008-06-03,10.174,10.181,10.133,10.181,3115,0
2008-06-04,10.115,10.188,10.092,10.174,8893,0
2008-06-05,10.101,10.181,10.092,10.181,10343,0
2008-06-06,10.165,10.165,10.165,10.165,280,0
2008-06-09,10.165,10.241,10.165,10.197,23024,0
2008-06-10,10.115,10.181,10.109,10.181,1398,0
2008-06-11,10.115,10.115,9.983,10.109,18211,0
2008-06-12,10.009,10.069,10.009,10.018,6105,0
2008-06-13,9.975,10.069,9.967,10.069,908,0
2008-06-16,9.983,10.043,9.983,10.043,1398,0
2008-06-17,9.96,10.009,9.915,10.009,5090,0
2008-06-18,9.915,10.009,9.915,10.009,1785,0
2008-06-19,9.899,9.983,9.899,9.983,908,0
2008-06-20,9.899,9.923,9.892,9.915,4589,0
2008-06-23,9.899,9.899,9.892,9.892,1651,0
2008-06-24,9.892,9.892,9.892,9.892,2935,0
2008-06-25,9.885,9.885,9.823,9.823,6105,0
2008-06-26,9.861,9.967,9.738,9.915,37689,0
2008-06-27,9.818,9.818,9.785,9.785,3953,0
2008-06-30,9.746,9.746,9.738,9.738,4971,0
2008-07-01,9.907,9.915,9.738,9.738,7769,0
2008-07-02,9.746,9.818,9.738,9.768,7135,0
2008-07-03,9.869,9.869,9.785,9.785,754,0
2008-07-07,9.885,9.885,9.818,9.877,1133,0
2008-07-08,9.823,9.877,9.818,9.877,2040,0
2008-07-09,9.839,9.932,9.839,9.932,8412,0
2008-07-10,9.983,10.181,9.983,10.181,14033,0
2008-07-11,10.159,10.174,10.077,10.077,3318,0
2008-07-14,10.018,10.018,9.923,9.967,8141,0
2008-07-15,10.009,10.009,9.923,9.923,2413,0
2008-07-16,9.923,9.923,9.818,9.818,627,0
2008-07-17,9.809,9.877,9.801,9.809,7503,0
2008-07-18,9.809,9.932,9.809,9.932,10958,0
2008-07-21,9.944,9.952,9.861,9.861,7391,0
2008-07-22,9.839,9.915,9.839,9.915,2935,0
2008-07-23,9.809,9.823,9.723,9.785,1066,0
2008-07-24,9.738,9.869,9.738,9.776,9426,0
2008-07-25,9.776,9.794,9.776,9.794,524,0
2008-07-28,9.794,9.818,9.785,9.818,5090,0
2008-07-29,9.776,10.001,9.776,9.839,8141,0
2008-07-30,9.823,9.831,9.818,9.818,2413,0
2008-07-31,9.923,9.923,9.818,9.818,1292,0
2008-08-01,10.188,10.188,9.839,9.839,5840,0
2008-08-04,9.785,9.923,9.785,9.877,9165,0
2008-08-05,9.96,9.967,9.892,9.892,7636,0
2008-08-06,9.967,9.967,9.96,9.967,6885,0
2008-08-07,9.899,9.975,9.899,9.967,13752,0
2008-08-08,9.967,9.967,9.967,9.967,6375,0
2008-08-11,10.009,10.069,10.009,10.069,6241,0
2008-08-12,10.069,10.077,9.983,9.983,4687,0
2008-08-13,10.043,10.069,9.923,9.96,13376,0
2008-08-14,9.967,9.967,9.892,9.932,28784,0
2008-08-15,9.967,9.967,9.96,9.96,1921,0
2008-08-18,9.96,9.967,9.892,9.892,8985,0
2008-08-20,9.892,9.892,9.877,9.877,4333,0
2008-08-22,9.869,9.869,9.869,9.869,280,0
2008-08-25,9.869,9.877,9.723,9.877,11335,0
2008-08-26,9.768,9.768,9.768,9.768,280,0
2008-08-27,9.818,9.923,9.818,9.818,1785,0
2008-08-28,9.853,10.027,9.853,9.983,2849,0
2008-08-29,10.043,10.043,10.043,10.043,524,0
2008-09-02,10.124,10.165,10.052,10.092,4945,0
2008-09-03,10.15,10.15,9.831,9.877,9042,0
2008-09-04,9.983,10.21,9.967,10.001,9165,0
2008-09-05,10.115,10.141,10.027,10.027,17489,0
2008-09-08,10.141,10.188,10.052,10.052,4589,0
2008-09-09,10.092,10.092,9.809,9.861,18720,0
2008-09-10,9.869,9.869,9.818,9.823,9426,0
2008-09-11,9.794,9.794,9.714,9.723,5602,0
2008-09-12,9.729,9.729,9.723,9.723,2164,0
2008-09-15,9.714,9.723,9.714,9.723,1535,0
2008-09-16,9.685,9.685,9.677,9.677,10851,0
2008-09-17,9.699,9.699,9.587,9.66,3682,0
2008-09-18,9.555,9.555,9.174,9.28,34006,0
2008-09-19,9.3914,9.491,9.2482,9.3375,10700,0
2008-09-22,9.2243,9.2243,9.0383,9.1226,3824,0
2008-09-23,8.9619,9.0467,8.9619,9.0317,17349,0
2008-09-24,8.9046,8.9848,8.8331,8.9848,4971,0
2008-09-25,8.9848,8.9848,8.5353,8.8497,13270,0
2008-09-26,8.795,8.795,8.684,8.731,4461,0
2008-09-29,8.731,8.731,8.3858,8.4648,24073,0
2008-09-30,8.3234,8.5592,8.2838,8.5509,17219,0
2008-10-01,8.7711,8.8971,8.5509,8.8737,19999,0
2008-10-02,8.8737,8.8737,8.8331,8.8331,908,0
2008-10-03,8.7152,8.8263,8.7152,8.7152,2164,0
2008-10-06,8.7005,8.7005,7.8517,8.064,18463,0
2008-10-07,8.1743,8.1815,7.9934,8.0095,25038,0
2008-10-08,8.0014,8.1505,7.5932,7.8128,60642,0
2008-10-09,7.7027,7.7662,6.7605,6.8627,58329,0
2008-10-10,6.5251,7.2316,6.3993,6.4152,161868,0
2008-10-13,6.6746,11.779,6.5329,7.6949,99783,0
2008-10-14,7.8048,8.3549,7.1218,7.9229,83797,0
2008-10-15,7.9229,7.9229,7.0672,7.1847,27862,0
2008-10-16,7.2949,7.4594,7.059,7.1063,22850,0
2008-10-17,6.8319,7.1767,6.4778,7.1767,26490,0
2008-10-20,7.3185,7.7345,7.3185,7.7345,20250,0
2008-10-21,7.6244,7.86,7.5618,7.86,14137,0
2008-10-22,7.8517,7.9777,7.3729,7.9777,35024,0
2008-10-23,7.9777,8.1587,7.9777,8.0955,5866,0
2008-10-24,8.1033,8.1033,7.9701,8.0248,26617,0
2008-10-27,8.1505,8.2213,7.7423,7.891,15675,0
2008-10-28,8.0014,8.0878,7.8206,8.0878,15915,0
2008-10-29,8.072,8.0878,8.0404,8.0404,524,0
2008-10-30,8.0404,8.0404,7.7109,8.0331,22670,0
2008-10-31,7.9621,8.0404,7.9621,8.0404,6885,0
2008-11-03,8.0248,8.1587,8.0248,8.1587,15824,0
2008-11-04,8.2287,8.2367,7.9075,8.1587,42119,0
2008-11-05,8.2367,8.2367,8.0878,8.1348,2935,0
2008-11-06,8.2764,8.2764,8.1348,8.1979,4461,0
2008-11-07,8.1979,8.441,8.1979,8.441,18338,0
2008-11-10,8.4018,8.4018,8.1979,8.331,12486,0
2008-11-11,8.4491,8.4491,8.1979,8.2135,24326,0
2008-11-12,8.2054,8.3157,8.127,8.1422,14100,0
2008-11-13,8.1114,8.1114,7.9621,7.9856,21783,0
2008-11-14,7.9701,8.127,7.891,8.127,14529,0
2008-11-17,8.0168,8.1979,7.9075,8.1979,6904,0
2008-11-18,8.127,8.1979,7.8128,7.899,21146,0
2008-11-19,7.8517,7.9461,7.7732,7.8838,7918,0
2008-11-20,7.8517,7.8517,7.4594,7.5463,22538,0
2008-11-21,7.4831,7.6086,7.381,7.6086,23182,0
2008-11-24,7.7191,7.86,7.7191,7.8206,12612,0
2008-11-25,7.8517,8.3549,7.4046,8.3549,50086,0
2008-11-26,8.0878,8.0878,7.381,7.9308,19549,0
2008-11-28,7.9308,8.0095,7.4046,7.5618,25949,0
2008-12-01,7.6716,7.7662,7.3185,7.4594,124247,0
2008-12-02,7.5618,7.5618,7.358,7.4594,13880,0
2008-12-03,7.381,7.6875,7.381,7.6404,74320,0
2008-12-04,7.8287,7.891,7.5772,7.6404,141693,0
2008-12-05,7.5225,7.8366,7.4365,7.4594,52374,0
2008-12-08,7.4594,7.7894,7.35,7.4594,30126,0
2008-12-09,7.4279,7.4279,7.09,7.1688,24598,0
2008-12-10,7.7732,7.7732,7.1063,7.5851,43780,0
2008-12-11,7.4594,7.4831,7.0514,7.1145,18658,0
2008-12-12,7.043,7.1293,6.8237,7.1063,23303,0
2008-12-15,7.0672,7.0672,6.973,6.9883,5148,0
2008-12-16,7.075,7.3649,6.9102,7.0821,44572,0
2008-12-17,7.1218,7.2949,7.0277,7.1218,69919,0
2008-12-18,7.3649,7.4831,7.2557,7.4046,152348,0
2008-12-19,7.4202,7.4989,7.3419,7.4516,27633,0
2008-12-22,7.5772,7.7579,7.4989,7.5772,34126,0
2008-12-23,7.5772,7.5772,7.358,7.4594,16190,0
2008-12-24,7.4594,7.5534,7.2791,7.4594,60999,0
2008-12-26,7.4202,7.7732,7.381,7.6638,13081,0
2008-12-29,7.7732,7.7732,7.4122,7.5534,22188,0
2008-12-30,7.6478,7.8206,7.4202,7.8048,36557,0
2008-12-31,7.8517,7.9075,7.6555,7.8128,35212,0
2009-01-02,7.9383,8.1193,7.899,8.1193,13745,0
2009-01-05,8.2449,8.4648,8.1348,8.4329,22837,0
2009-01-06,8.621,8.8331,8.3073,8.6134,30188,0
2009-01-07,8.7557,8.7557,8.5353,8.5353,8025,0
2009-01-08,8.795,8.8737,8.7069,8.731,35786,0
2009-01-09,8.8737,9.0317,8.8184,8.9212,19485,0
2009-01-12,8.9212,9.0383,8.9212,8.9212,21932,0
2009-01-13,9.1066,9.114,8.9212,8.9534,21933,0
2009-01-14,8.9288,9.2551,8.7711,8.8413,52439,0
2009-01-15,9.3683,9.3683,8.8653,8.8653,19356,0
2009-01-16,9.144,9.144,8.8737,9.0543,18593,0
2009-01-20,9.0317,9.264,8.9046,8.9288,46443,0
2009-01-21,9.1355,9.1355,9.0172,9.0616,8141,0
2009-01-22,9.144,9.1667,9.0692,9.144,16518,0
2009-01-23,9.114,9.144,8.9619,9.0087,15533,0
2009-01-26,9.144,9.1817,9.0543,9.0909,34561,0
2009-01-27,8.977,9.144,8.977,9.0383,7004,0
2009-01-28,9.1066,9.1355,9.0616,9.0616,5004,0
2009-01-29,9.0692,9.0832,9.0692,9.0832,2552,0
2009-01-30,9.0467,9.0467,9.0087,9.0383,4703,0
2009-02-02,10.018,10.018,9.0692,9.0692,8730,0
2009-02-03,9.1817,9.2156,9.1355,9.144,26389,0
2009-02-04,9.2243,9.2243,9.1066,9.1066,6496,0
2009-02-05,9.2156,9.2243,9.0765,9.114,14447,0
2009-02-06,9.2243,9.3375,9.0909,9.1226,12105,0
2009-02-09,9.2243,9.2393,9.114,9.114,9278,0
2009-02-10,9.1994,9.1994,9.1066,9.1066,11666,0
2009-02-11,9.1817,9.1817,9.114,9.1226,4498,0
2009-02-12,9.0317,9.1355,8.9534,8.9848,19221,0
2009-02-13,8.9534,9.2551,8.9534,9.0172,25091,0
2009-02-17,8.9934,9.114,8.9534,8.9534,14776,0
2009-02-18,9.0616,9.2243,8.9534,9.0383,17705,0
2009-02-19,9.1667,9.1817,8.9534,9.1817,28650,0
2009-02-20,9.0383,9.0383,8.9848,8.9848,3575,0
2009-02-23,9.0692,9.0692,8.9534,8.9534,9394,0
2009-02-24,9.0383,9.0692,8.9534,8.9619,6746,0
2009-02-25,9.1066,9.2156,9.0172,9.0241,11010,0
2009-02-26,9.0172,9.0692,8.7557,8.9128,9544,0
2009-02-27,9.1066,9.1066,8.9619,9.0001,9544,0
2009-03-02,9.0909,9.0909,8.9046,8.9128,6746,0
2009-03-03,9.0616,9.0616,8.9212,8.9212,3762,0
2009-03-04,9.0616,9.1066,8.9212,8.9848,7325,0
2009-03-05,8.9848,8.9848,8.7557,8.9046,14776,0
2009-03-06,9.885,9.885,8.5117,8.9534,25209,0
2009-03-09,8.8413,8.9288,8.441,8.7793,30539,0
2009-03-10,8.8885,8.8885,8.4805,8.5592,9680,0
2009-03-11,8.6601,9.0087,8.5592,8.5983,7769,0
2009-03-12,8.7711,8.7711,8.5038,8.5669,28143,0
2009-03-13,8.5669,8.946,8.5509,8.7629,18327,0
2009-03-17,8.4491,8.795,8.4018,8.7152,8527,0
2009-03-18,8.8263,8.8653,8.7629,8.8497,5448,0
2009-03-19,8.946,8.946,8.6684,8.6766,9165,0
2009-03-20,8.8101,8.8101,8.6766,8.7793,5509,0
2009-03-23,8.795,8.8184,8.795,8.795,3052,0
2009-03-24,8.795,8.8331,8.795,8.8331,10064,0
2009-03-25,8.795,8.8331,8.7629,8.8331,10441,0
2009-03-26,8.8331,8.8331,8.7711,8.795,5647,0
2009-03-27,8.8574,8.8574,8.7711,8.8035,3575,0
2009-03-30,8.8101,8.8497,8.731,8.7557,3682,0
2009-03-31,8.8263,8.8574,8.7557,8.8331,3115,0
2009-04-01,9.4284,9.4284,8.8331,8.8574,11704,0
2009-04-02,9.484,9.484,8.6529,8.6766,26339,0
2009-04-03,9.652,9.652,8.6063,8.6448,5216,0
2009-04-06,8.7152,9.0317,8.6448,8.8574,12612,0
2009-04-07,9.4215,9.4215,8.8331,8.8331,897,0
2009-04-08,8.8331,8.8331,8.6766,8.7471,6862,0
2009-04-09,8.9046,8.9046,8.9046,8.9046,524,0
2009-04-13,8.7867,8.7867,8.7393,8.7471,4844,0
2009-04-14,8.7471,9.114,8.7471,8.9619,10146,0
2009-04-15,8.9619,8.9619,8.731,8.9212,5475,0
2009-04-16,8.8885,9.0317,8.731,9.0317,2025,0
2009-04-17,9.0467,9.0467,8.8331,9.0172,11143,0
2009-04-20,9.0172,9.114,8.7557,9.0241,20313,0
2009-04-21,8.9934,9.0832,8.9934,8.9934,5419,0
2009-04-22,9.0001,9.144,9.0001,9.1226,9165,0
2009-04-23,9.0692,9.1355,8.946,9.1355,5319,0
2009-04-24,9.1066,9.2073,9.0992,9.174,5727,0
2009-04-27,9.1667,9.3046,9.1667,9.3046,6622,0
2009-04-28,9.3046,9.3046,8.9695,9.114,21304,0
2009-04-29,9.0241,9.0992,8.9934,9.0992,1651,0
2009-04-30,9.0467,9.1226,9.0467,9.1226,754,0
2009-05-01,9.1226,9.144,9.0383,9.1226,3575,0
2009-05-04,9.144,9.144,9.0467,9.0543,2552,0
2009-05-05,9.0992,9.1226,9.0692,9.1226,11128,0
2009-05-06,9.1355,9.1355,9.1226,9.1226,1034,0
2009-05-07,9.144,9.144,9.0765,9.144,5065,0
2009-05-08,9.1817,9.2156,9.1817,9.2156,5988,0
2009-05-11,9.174,9.174,9.174,9.174,102,0
2009-05-12,9.174,9.2304,9.174,9.1817,16809,0
2009-05-13,9.0317,9.0692,8.9534,9.0692,2809,0
2009-05-14,9.0692,9.2243,9.0692,9.2243,5352,0
2009-05-15,9.0909,9.1908,9.0909,9.1908,7606,0
2009-05-18,9.2073,9.2073,9.2073,9.2073,102,0
2009-05-19,9.2073,9.3845,9.2073,9.3845,4333,0
2009-05-21,9.3449,9.3845,9.2482,9.3845,2629,0
2009-05-22,9.4067,9.4067,9.1994,9.3529,8412,0
2009-05-26,9.3449,9.3845,9.264,9.3771,2453,0
2009-05-27,9.3046,9.4067,9.3046,9.4067,3052,0
2009-05-28,9.3529,9.4067,9.2884,9.4067,6105,0
2009-05-29,9.4067,9.4067,9.2884,9.3683,3953,0
2009-06-01,9.952,9.952,9.3046,9.3449,9009,0
2009-06-02,9.3845,9.4067,9.2884,9.4067,3793,0
2009-06-03,9.4067,9.4067,9.3046,9.4067,2641,0
2009-06-04,9.3449,9.4067,9.3449,9.3914,4620,0
2009-06-05,9.899,9.899,8.9619,9.264,17272,0
2009-06-08,9.3213,9.491,9.1817,9.3771,16437,0
2009-06-09,9.3213,9.3288,9.3213,9.3213,3052,0
2009-06-10,9.3288,9.4067,9.3288,9.4067,4703,0
2009-06-11,9.3046,9.3845,8.7069,8.946,20955,0
2009-06-12,8.946,9.3983,8.946,9.1355,10745,0
2009-06-15,9.1066,9.3046,8.9128,9.1994,10700,0
2009-06-16,9.2243,9.264,9.1066,9.264,8412,0
2009-06-17,9.264,9.264,9.1066,9.1817,3852,0
2009-06-18,9.1066,9.1667,9.1066,9.1667,577,0
2009-06-19,9.1667,9.1817,9.1667,9.1817,6375,0
2009-06-22,9.1817,9.1817,9.0765,9.174,6595,0
2009-06-23,9.1226,9.1355,9.0832,9.1355,2362,0
2009-06-24,9.144,9.174,9.0832,9.1226,10958,0
2009-06-25,9.174,9.174,9.0087,9.1066,6595,0
2009-06-26,9.1283,9.3046,9.1283,9.3046,2809,0
2009-06-29,9.1817,9.3046,9.144,9.3046,7727,0
2009-07-01,9.3449,9.3449,9.2482,9.264,4280,0
2009-07-02,9.2073,9.3288,9.2073,9.264,2401,0
2009-07-06,9.3771,9.3771,9.3771,9.3771,280,0
2009-07-07,9.3449,9.3771,9.1994,9.3771,7596,0
2009-07-09,9.3046,9.3623,9.1994,9.3449,22670,0
2009-07-10,9.3623,9.3623,9.3623,9.3623,280,0
2009-07-13,9.3288,9.3623,9.3288,9.3623,9296,0
2009-07-14,9.2482,9.2482,9.1283,9.2482,1921,0
2009-07-15,9.2482,9.3623,9.2482,9.3449,8784,0
2009-07-16,9.2393,9.3288,9.2393,9.3288,4333,0
2009-07-17,9.3288,9.3288,9.297,9.3288,1398,0
2009-07-20,9.3046,9.3046,9.3046,9.3046,754,0
2009-07-21,9.297,9.3771,9.159,9.3046,25728,0
2009-07-22,9.3046,9.3983,9.3046,9.3983,12445,0
2009-07-23,9.3623,9.3983,9.3288,9.3983,11592,0
2009-07-24,9.4147,9.4147,9.3449,9.4147,4971,0
2009-07-27,9.4147,9.509,9.4147,9.4691,11393,0
2009-07-28,9.4691,9.516,9.4526,9.516,11834,0
2009-07-29,9.4526,9.516,9.4526,9.509,4162,0
2009-07-30,9.516,9.516,9.4215,9.4284,14014,0
2009-07-31,9.525,9.669,9.525,9.629,16556,0
2009-08-03,9.738,9.738,9.62,9.685,16511,0
2009-08-04,10.043,10.043,9.604,9.644,9282,0
2009-08-05,9.685,9.685,9.5,9.595,9992,0
2009-08-06,9.652,9.66,9.644,9.66,2900,0
2009-08-07,9.738,9.738,9.62,9.714,4177,0
2009-08-10,9.706,9.738,9.706,9.738,4971,0
2009-08-12,9.738,9.738,9.62,9.644,5727,0
2009-08-13,9.723,9.723,9.62,9.629,4184,0
2009-08-14,9.738,9.746,9.62,9.738,4333,0
2009-08-17,9.692,9.729,9.692,9.714,2417,0
2009-08-18,9.62,9.699,9.62,9.699,9135,0
2009-08-19,9.699,9.699,9.66,9.66,2707,0
2009-08-20,9.699,9.746,9.629,9.746,4589,0
2009-08-21,9.738,9.738,9.723,9.738,6263,0
2009-08-24,9.738,9.768,9.738,9.738,3575,0
2009-08-25,9.76,9.76,9.76,9.76,102,0
2009-08-26,9.706,9.76,9.706,9.76,4703,0
2009-08-27,9.714,9.776,9.714,9.776,6375,0
2009-08-28,9.738,9.785,9.714,9.785,10057,0
2009-08-31,9.776,9.823,9.714,9.823,6105,0
2009-09-01,9.839,9.853,9.738,9.853,18580,0
2009-09-02,9.738,9.853,9.738,9.853,18389,0
2009-09-03,9.839,9.932,9.818,9.932,13834,0
2009-09-04,10.001,10.001,9.932,9.932,4382,0
2009-09-08,10.077,10.077,9.944,9.944,8381,0
2009-09-09,10.035,10.035,10.018,10.035,3824,0
2009-09-10,9.967,10.035,9.967,10.035,2601,0
2009-09-11,9.937,10.035,9.937,9.967,11315,0
2009-09-14,9.952,9.967,9.923,9.967,6171,0
2009-09-15,9.967,10.133,9.967,10.133,20944,0
2009-09-16,10.124,10.188,10.124,10.188,11678,0
2009-09-17,10.181,10.181,10.069,10.165,13628,0
2009-09-18,10.165,10.181,10.165,10.181,4333,0
2009-09-21,10.165,10.286,10.115,10.286,16750,0
2009-09-22,10.31,10.31,10.27,10.294,3115,0
2009-09-23,10.33,10.375,10.261,10.375,13523,0
2009-09-24,10.368,10.433,10.286,10.368,26585,0
2009-09-25,10.301,10.344,10.294,10.344,10081,0
2009-09-28,10.286,10.36,10.286,10.36,25336,0
2009-09-29,10.344,10.516,10.324,10.368,31279,0
2009-09-30,10.467,10.467,10.441,10.458,8560,0
2009-10-01,10.458,10.532,10.441,10.483,21758,0
2009-10-02,10.441,10.492,10.368,10.45,13950,0
2009-10-05,10.391,10.532,10.391,10.516,5176,0
2009-10-06,10.54,10.612,10.524,10.612,11687,0
2009-10-07,10.588,10.621,10.54,10.596,18062,0
2009-10-08,10.612,10.643,10.604,10.604,4285,0
2009-10-09,10.702,10.702,10.45,10.483,5174,0
2009-10-12,10.476,10.483,10.165,10.21,22518,0
2009-10-13,10.202,10.253,10.124,10.159,52534,0
2009-10-14,10.15,10.225,10.069,10.069,37528,0
2009-10-15,10.174,10.31,10.043,10.31,23750,0
2009-10-16,10.232,10.31,10.084,10.21,17719,0
2009-10-19,10.165,10.375,10.15,10.261,14350,0
2009-10-20,10.253,10.33,10.174,10.33,20851,0
2009-10-21,10.219,10.352,10.174,10.241,19090,0
2009-10-22,10.31,10.338,10.197,10.232,17229,0
2009-10-23,10.54,10.54,10.338,10.338,1649,0
2009-10-26,10.301,10.391,10.21,10.21,12433,0
2009-10-27,10.324,10.324,10.324,10.324,2935,0
2009-10-28,10.141,10.253,10.06,10.06,10568,0
2009-10-29,10.124,10.159,10.124,10.133,754,0
2009-10-30,10.225,10.27,10.15,10.165,14197,0
2009-11-02,10.246,10.246,10.159,10.174,8921,0
2009-11-03,10.21,10.278,10.21,10.21,4162,0
2009-11-04,10.21,10.261,10.15,10.253,31220,0
2009-11-05,10.791,10.791,10.21,10.219,9748,0
2009-11-06,10.672,10.672,10.278,10.278,2413,0
2009-11-09,10.278,10.278,10.261,10.261,5241,0
2009-11-10,10.253,10.253,10.159,10.165,20261,0
2009-11-11,10.21,10.21,10.21,10.21,1651,0
2009-11-12,10.159,10.21,10.133,10.133,24775,0
2009-11-13,10.15,10.21,10.15,10.21,12550,0
2009-11-16,10.197,10.21,10.133,10.159,19492,0
2009-11-17,10.181,10.301,10.181,10.202,13283,0
2009-11-18,10.278,10.278,10.092,10.246,8125,0
2009-11-19,10.261,10.286,10.133,10.232,45464,0
2009-11-20,10.101,10.219,10.092,10.159,14587,0
2009-11-23,10.174,10.174,10.174,10.174,3317,0
2009-11-24,10.352,10.352,10.197,10.241,32187,0
2009-11-25,10.344,10.344,10.246,10.246,16339,0
2009-11-27,10.241,10.27,10.241,10.27,3318,0
2009-11-30,10.301,10.352,10.301,10.338,5602,0
2009-12-01,10.36,10.36,10.301,10.344,8921,0
2009-12-02,10.36,10.36,10.324,10.344,12353,0
2009-12-03,10.33,10.344,10.33,10.338,8036,0
2009-12-04,10.324,10.33,10.301,10.33,16365,0
2009-12-07,10.27,10.433,10.27,10.433,18469,0
2009-12-08,10.27,10.425,10.232,10.425,9296,0
2009-12-09,10.416,10.416,10.36,10.391,12860,0
2009-12-10,10.383,10.467,10.383,10.458,26323,0
2009-12-11,10.467,10.467,10.318,10.344,21844,0
2009-12-14,10.324,10.368,10.278,10.368,6670,0
2009-12-15,10.324,10.408,10.318,10.368,5877,0
2009-12-16,10.33,10.36,10.278,10.31,11088,0
2009-12-17,10.4,10.4,10.324,10.324,3953,0
2009-12-18,10.324,10.324,10.286,10.286,2033,0
2009-12-21,10.324,10.324,10.31,10.318,2413,0
2009-12-22,10.31,10.483,10.301,10.301,18422,0
2009-12-23,10.441,10.441,10.278,10.4,8196,0
2009-12-24,10.4,10.4,10.286,10.324,29251,0
2009-12-28,10.36,10.36,10.324,10.324,1379,0
2009-12-29,10.33,10.33,10.33,10.33,280,0
2009-12-30,10.33,10.33,10.294,10.33,4940,0
2009-12-31,10.375,10.483,10.338,10.483,20566,0
2010-01-04,10.4,10.483,10.294,10.352,4971,0
2010-01-05,10.391,10.416,10.286,10.408,17933,0
2010-01-06,10.408,10.408,10.391,10.391,3421,0
2010-01-07,10.383,10.416,10.375,10.416,3953,0
2010-01-08,10.45,10.45,10.36,10.425,2404,0
2010-01-12,10.408,10.408,10.294,10.36,9803,0
2010-01-13,10.31,10.33,10.286,10.318,19170,0
2010-01-14,10.318,10.4,10.31,10.391,19344,0
2010-01-15,10.36,10.383,10.301,10.383,11805,0
2010-01-19,10.383,10.383,10.368,10.368,8476,0
2010-01-20,10.36,10.391,10.36,10.391,3393,0
2010-01-21,10.375,10.375,10.375,10.375,4971,0
2010-01-22,10.4,10.4,10.36,10.36,2552,0
2010-01-25,10.441,10.476,10.36,10.467,15408,0
2010-01-26,10.433,10.483,10.368,10.483,11957,0
2010-01-27,10.501,10.501,10.458,10.458,5364,0
2010-01-28,10.45,10.612,10.45,10.547,17827,0
2010-01-29,10.524,10.524,10.483,10.483,3112,0
2010-02-01,10.58,10.58,10.509,10.54,4498,0
2010-02-02,10.572,10.604,10.458,10.58,42023,0
2010-02-03,10.588,10.612,10.564,10.604,32589,0
2010-02-04,10.604,10.604,10.483,10.483,11089,0
2010-02-05,10.516,10.688,10.492,10.501,15788,0
2010-02-08,10.58,10.604,10.58,10.604,18087,0
2010-02-09,10.604,10.643,10.604,10.643,8830,0
2010-02-10,10.58,10.604,10.58,10.604,8981,0
2010-02-11,10.516,10.588,10.509,10.564,19485,0
2010-02-12,10.532,10.612,10.524,10.572,12465,0
2010-02-16,10.532,10.532,10.483,10.524,14879,0
2010-02-17,10.483,10.547,10.483,10.547,14421,0
2010-02-18,10.564,10.588,10.441,10.441,17705,0
2010-02-19,10.441,10.524,10.441,10.441,7513,0
2010-02-22,10.441,10.467,10.416,10.416,6873,0
2010-02-23,10.4,10.604,10.4,10.596,23303,0
2010-02-24,10.58,10.58,10.492,10.547,3988,0
2010-02-25,10.441,10.547,10.441,10.547,12994,0
2010-02-26,10.532,10.572,10.492,10.572,6405,0
2010-03-01,10.564,10.596,10.547,10.572,16133,0
2010-03-02,10.856,10.856,10.532,10.556,4285,0
2010-03-03,10.556,10.643,10.524,10.572,11678,0
2010-03-04,10.596,10.596,10.524,10.588,7470,0
2010-03-05,10.672,10.756,10.664,10.756,9761,0
2010-03-08,10.777,10.849,10.777,10.815,14392,0
2010-03-09,10.762,10.791,10.756,10.756,5866,0
2010-03-10,10.756,10.948,10.756,10.872,52773,0
2010-03-11,10.905,10.905,10.711,10.719,8664,0
2010-03-12,10.719,10.913,10.649,10.872,27064,0
2010-03-15,10.88,10.913,10.799,10.905,22919,0
2010-03-16,10.864,10.922,10.744,10.783,98625,0
2010-03-17,10.791,10.849,10.696,10.719,26141,0
2010-03-18,10.719,10.849,10.696,10.702,408198,0
2010-03-19,10.696,10.777,10.696,10.702,38919,0
2010-03-22,10.727,10.93,10.727,10.913,36489,0
2010-03-23,10.922,10.988,10.832,10.913,23774,0
2010-03-24,10.939,10.979,10.913,10.913,51198,0
2010-03-25,10.939,10.997,10.913,10.997,18539,0
2010-03-26,11.004,11.004,10.872,10.948,7123,0
2010-03-29,10.889,10.964,10.849,10.872,14193,0
2010-03-30,10.832,10.856,10.832,10.832,7677,0
2010-03-31,10.84,10.88,10.621,10.75,33789,0
2010-04-01,10.832,10.939,10.806,10.913,7931,0
2010-04-05,10.939,10.997,10.93,10.988,14388,0
2010-04-06,10.913,10.913,10.88,10.913,14035,0
2010-04-07,10.939,10.972,10.84,10.913,7636,0
2010-04-08,10.872,10.913,10.872,10.913,8277,0
2010-04-09,10.913,10.964,10.832,10.93,15408,0
2010-04-12,10.956,10.997,10.832,10.988,31070,0
2010-04-13,10.913,10.988,10.913,10.972,7265,0
2010-04-14,10.948,10.948,10.84,10.88,5090,0
2010-04-15,10.889,10.913,10.889,10.913,2666,0
2010-04-20,10.905,10.913,10.872,10.913,13128,0
2010-04-21,10.913,10.956,10.872,10.872,14615,0
2010-04-22,10.872,10.922,10.872,10.922,4159,0
2010-04-23,10.899,10.941,10.899,10.941,2025,0
2010-04-26,10.939,10.939,10.849,10.88,13602,0
2010-04-27,10.889,10.939,10.832,10.913,5727,0
2010-04-28,10.832,10.905,10.832,10.856,4104,0
2010-04-29,10.791,10.956,10.791,10.956,12405,0
2010-04-30,10.93,10.93,10.872,10.872,908,0
2010-05-03,10.939,10.939,10.872,10.905,6048,0
2010-05-04,10.939,10.939,10.791,10.815,13667,0
2010-05-05,11.194,11.194,10.806,10.832,12224,0
2010-05-06,10.93,10.93,10.77,10.856,4265,0
2010-05-07,10.77,10.913,10.77,10.872,21888,0
2010-05-10,10.849,10.898,10.77,10.84,14953,0
2010-05-11,10.898,10.979,10.783,10.948,26343,0
2010-05-12,10.939,10.948,10.872,10.939,11525,0
2010-05-13,10.864,10.864,10.799,10.864,1708,0
2010-05-14,10.832,10.972,10.832,10.913,11840,0
2010-05-17,10.913,10.979,10.913,10.956,23635,0
2010-05-18,10.913,10.997,10.913,10.997,4248,0
2010-05-19,10.979,10.979,10.913,10.913,10019,0
2010-05-20,10.832,10.964,10.643,10.939,12733,0
2010-05-21,10.905,10.905,10.791,10.791,1398,0
2010-05-24,10.727,10.913,10.727,10.762,6749,0
2010-05-25,10.696,10.799,10.629,10.702,8847,0
2010-05-26,10.727,10.791,10.727,10.77,4649,0
2010-05-27,10.898,10.964,10.856,10.964,12098,0
2010-05-28,10.913,10.913,10.77,10.872,5658,0
2010-06-01,10.956,10.997,10.872,10.956,22013,0
2010-06-02,10.898,11.021,10.864,10.988,3682,0
2010-06-03,10.979,10.979,10.872,10.872,3821,0
2010-06-04,10.939,10.956,10.905,10.913,9428,0
2010-06-07,10.913,10.922,10.864,10.922,16135,0
2010-06-08,10.948,10.956,10.872,10.872,3953,0
2010-06-09,10.956,10.956,10.956,10.956,1013,0
2010-06-10,10.913,10.948,10.913,10.939,5247,0
2010-06-11,10.913,10.913,10.905,10.905,754,0
2010-06-14,10.905,10.948,10.905,10.948,6241,0
2010-06-15,10.948,10.956,10.889,10.939,23318,0
2010-06-16,10.948,10.956,10.783,10.799,28456,0
2010-06-17,10.824,10.956,10.806,10.956,4461,0
2010-06-18,10.948,10.948,10.849,10.88,4589,0
2010-06-21,10.889,10.948,10.88,10.889,6679,0
2010-06-22,10.88,10.956,10.849,10.956,8736,0
2010-06-23,10.93,10.948,10.806,10.806,9363,0
2010-06-24,10.84,10.956,10.832,10.956,2413,0
2010-06-25,10.898,10.898,10.832,10.872,1785,0
2010-06-28,10.849,10.93,10.832,10.93,4090,0
2010-06-29,10.939,10.956,10.93,10.939,14014,0
2010-06-30,10.952,10.959,10.874,10.959,9529,0
2010-07-01,10.956,10.956,10.756,10.815,26653,0
2010-07-02,10.864,10.93,10.864,10.93,8460,0
2010-07-06,10.913,10.93,10.913,10.93,6622,0
2010-07-07,10.93,10.956,10.913,10.948,8281,0
2010-07-08,10.913,10.997,10.84,10.997,10984,0
2010-07-09,10.979,10.979,10.913,10.979,4919,0
2010-07-12,10.889,10.939,10.889,10.922,3682,0
2010-07-13,10.939,10.972,10.939,10.972,9102,0
2010-07-14,10.972,10.972,10.856,10.913,7095,0
2010-07-15,10.913,10.979,10.913,10.979,10504,0
2010-07-16,10.972,11.043,10.972,11.043,15030,0
2010-07-19,10.948,11.072,10.939,11.072,5352,0
2010-07-20,11.072,11.081,10.997,10.997,11602,0
2010-07-21,11.112,11.12,11.036,11.072,3190,0
2010-07-22,11.081,11.151,11.036,11.151,3682,0
2010-07-23,11.043,11.12,11.043,11.12,3181,0
2010-07-26,11.051,11.179,11.028,11.151,11695,0
2010-07-27,11.136,11.151,11.072,11.072,11592,0
2010-07-28,11.09,11.179,11.043,11.179,17987,0
2010-07-29,11.186,11.186,11.127,11.136,7270,0
2010-07-30,11.051,11.227,11.051,11.227,10700,0
2010-08-02,11.275,11.282,11.172,11.227,38665,0
2010-08-03,11.179,11.227,11.09,11.21,9022,0
2010-08-04,11.227,11.227,11.112,11.127,11153,0
2010-08-05,11.12,11.151,11.043,11.12,13500,0
2010-08-06,11.12,11.143,11.036,11.036,19828,0
2010-08-09,11.065,11.194,11.065,11.112,18362,0
2010-08-10,11.112,11.227,11.112,11.219,13350,0
2010-08-11,11.21,11.227,11.143,11.143,44812,0
2010-08-12,11.179,11.227,11.179,11.227,25675,0
2010-08-13,11.104,11.194,11.104,11.127,7965,0
2010-08-16,11.179,11.377,11.179,11.347,25467,0
2010-08-17,11.377,11.433,11.21,11.29,7667,0
2010-08-18,11.352,11.481,11.339,11.352,20976,0
2010-08-19,11.426,11.465,11.219,11.29,20016,0
2010-08-20,11.36,11.401,11.332,11.352,22795,0
2010-08-23,11.385,11.497,11.332,11.497,20943,0
2010-08-24,11.409,11.505,11.393,11.497,22736,0
2010-08-25,11.457,11.505,11.385,11.385,11715,0
2010-08-26,11.385,11.505,11.377,11.433,31712,0
2010-08-27,11.497,11.568,11.441,11.448,33898,0
2010-08-30,11.52,11.619,11.497,11.497,6924,0
2010-08-31,11.568,11.62,11.446,11.561,6714,0
2010-09-01,11.619,11.619,11.448,11.554,29634,0
2010-09-02,11.505,11.584,11.426,11.584,13117,0
2010-09-03,11.545,11.545,11.426,11.426,29368,0
2010-09-07,11.448,11.505,11.352,11.465,20546,0
2010-09-08,11.465,11.528,11.401,11.512,23559,0
2010-09-09,11.465,11.465,11.25,11.457,35536,0
2010-09-10,11.426,11.489,11.21,11.393,34226,0
2010-09-13,11.481,11.489,11.347,11.368,41906,0
2010-09-14,11.377,11.457,11.377,11.457,13559,0
2010-09-15,11.385,11.497,11.25,11.339,72740,0
2010-09-16,11.307,11.409,11.307,11.409,17194,0
2010-09-17,11.316,11.505,11.307,11.505,3436,0
2010-09-20,11.497,11.554,11.385,11.537,11734,0
2010-09-21,11.537,11.611,11.426,11.584,30688,0
2010-09-22,11.497,11.65,11.441,11.545,8571,0
2010-09-23,11.489,11.659,11.465,11.619,11486,0
2010-09-24,11.667,11.667,11.598,11.633,3576,0
2010-09-27,11.7,11.7,11.568,11.568,12236,0
2010-09-28,11.675,11.691,11.619,11.619,28543,0
2010-09-29,11.568,11.65,11.528,11.65,8655,0
2010-09-30,11.62,11.62,11.504,11.512,11309,0
2010-10-01,11.584,11.65,11.562,11.611,39599,0
2010-10-04,11.633,11.633,11.505,11.505,20048,0
2010-10-05,11.605,11.605,11.537,11.537,25382,0
2010-10-06,11.433,11.545,11.426,11.481,33027,0
2010-10-07,11.505,11.562,11.332,11.465,32268,0
2010-10-08,11.465,11.584,11.465,11.584,8141,0
2010-10-11,11.576,11.584,11.505,11.52,23494,0
2010-10-12,11.576,11.584,11.52,11.584,19867,0
2010-10-13,11.481,11.619,11.481,11.619,45441,0
2010-10-14,11.611,11.619,11.512,11.537,45203,0
2010-10-15,11.497,11.65,11.473,11.611,40439,0
2010-10-18,11.605,11.611,11.481,11.545,14265,0
2010-10-19,11.605,11.605,11.473,11.473,17444,0
2010-10-20,11.481,11.528,11.465,11.473,21701,0
2010-10-21,11.512,11.584,11.473,11.473,23844,0
2010-10-22,11.545,11.554,11.473,11.473,11468,0
2010-10-25,11.489,11.545,11.36,11.433,25353,0
2010-10-26,11.385,11.554,11.307,11.385,30436,0
2010-10-27,11.377,11.426,11.347,11.385,15354,0
2010-10-28,11.448,11.497,11.441,11.441,1535,0
2010-10-29,11.402,11.411,11.402,11.402,4220,0
2010-11-01,11.481,11.497,11.352,11.352,32194,0
2010-11-02,11.36,11.441,11.339,11.352,10349,0
2010-11-03,11.393,11.409,11.352,11.368,17888,0
2010-11-04,11.448,11.448,11.316,11.339,29759,0
2010-11-05,11.385,11.385,11.307,11.36,10631,0
2010-11-08,11.332,11.36,11.316,11.324,12734,0
2010-11-09,11.316,11.316,11.307,11.307,15243,0
2010-11-10,11.258,11.347,11.227,11.307,16303,0
2010-11-11,11.347,11.36,11.299,11.299,5545,0
2010-11-12,11.316,11.393,11.316,11.324,6018,0
2010-11-15,11.324,11.324,10.913,10.997,39186,0
2010-11-16,10.997,10.997,10.556,10.956,35113,0
2010-11-17,10.956,11.151,10.956,11.151,4745,0
2010-11-18,11.072,11.21,10.93,11.21,24394,0
2010-11-19,11.219,11.393,11.219,11.316,13158,0
2010-11-22,11.316,11.316,11.151,11.156,21519,0
2010-11-23,11.21,11.236,11.186,11.194,12734,0
2010-11-24,11.202,11.227,11.172,11.227,8455,0
2010-11-26,11.227,11.29,11.227,11.243,15014,0
2010-11-29,11.186,11.194,11.172,11.172,26297,0
2010-11-30,11.261,11.261,11.152,11.152,6414,0
2010-12-01,11.156,11.194,11.151,11.172,17551,0
2010-12-02,11.227,11.227,11.164,11.186,6189,0
2010-12-03,11.179,11.243,11.156,11.156,14172,0
2010-12-06,11.136,11.21,11.136,11.136,25640,0
2010-12-07,11.136,11.136,11.004,11.004,17396,0
2010-12-08,11.081,11.09,11.013,11.058,8437,0
2010-12-09,11.058,11.09,10.864,10.956,40991,0
2010-12-10,10.948,10.948,10.849,10.872,8649,0
2010-12-13,11.036,11.036,10.572,10.679,24678,0
2010-12-14,10.832,10.832,10.532,10.532,25058,0
2010-12-15,10.727,10.762,10.556,10.629,18359,0
2010-12-16,10.663,10.833,10.663,10.815,10064,0
2010-12-17,10.856,10.889,10.77,10.824,6619,0
2010-12-20,10.777,10.791,10.4,10.441,42335,0
2010-12-21,10.425,10.564,10.416,10.441,16966,0
2010-12-22,10.572,10.588,10.524,10.572,9961,0
2010-12-23,10.219,10.547,10.219,10.483,24669,0
2010-12-27,10.492,10.612,10.483,10.604,6885,0
2010-12-28,10.643,10.679,10.635,10.679,12080,0
2010-12-29,10.678,10.678,10.553,10.577,11943,0
2010-12-30,10.545,10.671,10.462,10.627,18669,0
2010-12-31,10.608,10.696,10.608,10.696,14817,0
2011-01-03,10.719,10.762,10.719,10.75,7103,0
2011-01-04,10.679,11.065,10.679,10.719,14290,0
2011-01-05,10.719,10.719,10.719,10.719,6420,0
2011-01-06,10.75,10.75,10.679,10.711,733,0
2011-01-07,10.75,10.824,10.702,10.711,8527,0
2011-01-10,10.672,10.672,10.629,10.629,524,0
2011-01-11,10.629,10.629,10.629,10.629,754,0
2011-01-12,10.556,10.736,10.556,10.621,10389,0
2011-01-13,10.612,10.688,10.36,10.604,35561,0
2011-01-14,10.516,10.516,10.368,10.391,9683,0
2011-01-18,10.391,10.467,10.294,10.467,5406,0
2011-01-19,10.508,10.628,10.423,10.491,6041,0
2011-01-20,10.524,10.604,10.467,10.58,4261,0
2011-01-21,10.572,10.75,10.572,10.679,11547,0
2011-01-24,10.672,10.711,10.596,10.664,2809,0
2011-01-25,10.664,10.727,10.635,10.719,6017,0
2011-01-26,10.719,10.799,10.719,10.756,4919,0
2011-01-27,10.719,10.756,10.688,10.756,2191,0
2011-01-28,10.783,10.832,10.643,10.736,11501,0
2011-01-31,10.696,10.781,10.672,10.738,7137,0
2011-02-01,10.898,11.065,10.77,11.028,8750,0
2011-02-02,10.997,10.997,10.77,10.791,6100,0
2011-02-03,10.849,10.881,10.815,10.881,4723,0
2011-02-04,10.791,10.791,10.696,10.736,5771,0
2011-02-07,10.696,10.832,10.696,10.762,7343,0
2011-02-08,10.727,10.727,10.657,10.672,14593,0
2011-02-09,10.657,10.744,10.572,10.702,11034,0
2011-02-10,10.642,10.719,10.642,10.719,4641,0
2011-02-11,10.702,10.783,10.635,10.744,14446,0
2011-02-14,10.679,10.849,10.643,10.643,22379,0
2011-02-15,10.643,10.664,10.564,10.58,17225,0
2011-02-16,10.58,10.75,10.58,10.58,15975,0
2011-02-18,10.678,10.678,10.62,10.62,4844,0
2011-02-22,10.588,10.596,10.476,10.524,19506,0
2011-02-23,10.58,10.596,10.58,10.596,1785,0
2011-02-24,10.649,10.657,10.547,10.58,11899,0
2011-02-25,10.522,10.663,10.522,10.522,21218,0
2011-02-28,10.569,10.719,10.569,10.719,6613,0
2011-03-01,10.783,10.8,10.744,10.744,1692,0
2011-03-02,10.736,10.783,10.72,10.75,5401,0
2011-03-03,10.756,10.756,10.642,10.702,7955,0
2011-03-04,10.727,10.735,10.727,10.735,2689,0
2011-03-07,10.71,10.71,10.602,10.611,4863,0
2011-03-08,10.642,10.872,10.642,10.755,15113,0
2011-03-09,10.755,10.806,10.755,10.806,1651,0
2011-03-10,10.783,10.874,10.783,10.816,14864,0
2011-03-11,10.906,11.044,10.89,10.98,4063,0
2011-03-14,10.957,10.957,10.799,10.824,3096,0
2011-03-15,10.824,10.865,10.799,10.799,1123,0
2011-03-16,10.824,10.865,10.77,10.856,4436,0
2011-03-17,10.883,10.952,10.825,10.851,5443,0
2011-03-18,10.872,10.931,10.872,10.931,1809,0
2011-03-21,10.931,10.94,10.931,10.94,2612,0
2011-03-22,10.964,11.152,10.964,10.98,3229,0
2011-03-23,10.964,10.973,10.922,10.94,14666,0
2011-03-24,10.973,10.973,10.602,10.856,23959,0
2011-03-25,10.834,10.834,10.672,10.736,12682,0
2011-03-28,10.735,10.735,10.663,10.672,4178,0
2011-03-29,10.663,10.687,10.649,10.687,5314,0
2011-03-30,10.663,10.663,10.634,10.642,8682,0
2011-03-31,10.656,10.703,10.632,10.64,6345,0
2011-04-01,10.736,10.736,10.679,10.679,8416,0
2011-04-04,10.702,10.727,10.702,10.727,2991,0
2011-04-05,10.748,10.748,10.615,10.723,10996,0
2011-04-06,10.72,10.744,10.649,10.649,10965,0
2011-04-07,10.652,10.684,10.583,10.638,11855,0
2011-04-08,10.642,10.679,10.642,10.679,3801,0
2011-04-11,10.657,10.657,10.539,10.579,8696,0
2011-04-12,10.534,10.583,10.494,10.574,8483,0
2011-04-13,10.587,10.642,10.539,10.595,11069,0
2011-04-14,10.62,10.635,10.595,10.603,2058,0
2011-04-15,10.539,10.642,10.539,10.62,5015,0
2011-04-18,10.657,10.696,10.649,10.679,6354,0
2011-04-19,10.72,10.736,10.672,10.672,7578,0
2011-04-20,10.696,10.736,10.664,10.664,14635,0
2011-04-21,10.679,10.778,10.679,10.744,5803,0
2011-04-25,10.711,10.783,10.657,10.72,19154,0
2011-04-26,10.723,10.723,10.691,10.723,4562,0
2011-04-27,10.649,10.778,10.649,10.727,11580,0
2011-04-28,10.736,10.744,10.696,10.696,9985,0
2011-04-29,10.736,10.773,10.736,10.773,4000,0
2011-05-02,10.834,10.866,10.816,10.816,1459,0
2011-05-03,10.783,10.8,10.719,10.8,5226,0
2011-05-04,10.804,10.813,10.776,10.776,5842,0
2011-05-05,10.8,10.992,10.77,10.866,24786,0
2011-05-06,10.839,10.904,10.752,10.847,22381,0
2011-05-09,10.83,10.87,10.83,10.87,4758,0
2011-05-10,10.839,10.888,10.684,10.822,41410,0
2011-05-11,10.783,10.874,10.783,10.866,13264,0
2011-05-12,10.839,10.839,10.782,10.83,9553,0
2011-05-13,10.847,10.87,10.847,10.863,5277,0
2011-05-16,10.776,10.896,10.776,10.896,11283,0
2011-05-17,10.888,10.912,10.813,10.896,14370,0
2011-05-18,10.879,10.956,10.879,10.929,27679,0
2011-05-19,10.921,10.929,10.896,10.921,10073,0
2011-05-20,10.908,10.959,10.9,10.934,9936,0
2011-05-23,10.912,10.956,10.879,10.921,11067,0
2011-05-24,10.921,10.947,10.904,10.912,2890,0
2011-05-25,10.939,10.964,10.896,10.896,9614,0
2011-05-26,10.939,10.947,10.939,10.947,1382,0
2011-05-27,10.967,10.992,10.967,10.992,2519,0
2011-05-31,11.034,11.081,11.01,11.064,15112,0
2011-06-01,11.091,11.137,11.059,11.114,5153,0
2011-06-02,11.11,11.156,11.11,11.151,8604,0
2011-06-03,11.142,11.185,11.142,11.185,2004,0
2011-06-06,11.07,11.185,11.07,11.171,5103,0
2011-06-07,11.196,11.205,11.196,11.205,10109,0
2011-06-08,11.167,11.182,11.09,11.182,5100,0
2011-06-09,11.174,11.174,11.065,11.129,12824,0
2011-06-10,11.125,11.171,11.078,11.156,16507,0
2011-06-13,11.156,11.156,11.103,11.103,2833,0
2011-06-14,11.125,11.194,11.125,11.194,7763,0
2011-06-15,11.21,11.21,11.202,11.202,1743,0
2011-06-16,11.126,11.212,11.103,11.212,4677,0
2011-06-17,11.243,11.25,11.227,11.227,3216,0
2011-06-20,11.25,11.258,11.202,11.25,6393,0
2011-06-21,11.258,11.276,11.258,11.276,379,0
2011-06-22,11.258,11.284,11.202,11.25,4511,0
2011-06-23,11.25,11.334,11.134,11.243,12524,0
2011-06-24,11.223,11.239,11.214,11.214,5322,0
2011-06-27,11.258,11.3,11.258,11.258,1182,0
2011-06-28,11.34,11.34,11.3,11.3,3074,0
2011-06-29,11.34,11.34,11.151,11.219,13956,0
2011-06-30,11.236,11.561,11.236,11.358,25215,0
2011-07-01,11.465,11.548,11.384,11.384,14126,0
2011-07-05,11.38,11.454,11.309,11.454,24707,0
2011-07-06,11.449,11.707,11.449,11.49,25735,0
2011-07-07,11.43,11.584,11.414,11.527,13800,0
2011-07-08,11.545,11.545,11.495,11.511,6393,0
2011-07-11,11.539,11.557,11.522,11.522,4618,0
2011-07-12,11.511,11.839,11.511,11.612,12544,0
2011-07-13,11.608,11.818,11.608,11.697,3935,0
2011-07-14,11.623,11.688,11.578,11.578,13855,0
2011-07-15,11.571,11.571,11.49,11.49,3112,0
2011-07-18,11.49,11.49,11.465,11.465,1888,0
2011-07-19,11.473,11.531,11.473,11.523,5559,0
2011-07-20,11.53,11.608,11.522,11.608,12254,0
2011-07-21,11.623,11.705,11.614,11.655,10188,0
2011-07-22,11.612,11.612,11.584,11.593,3457,0
2011-07-25,11.564,11.587,11.473,11.473,16155,0
2011-07-26,11.523,11.665,11.426,11.449,29952,0
2011-07-27,11.384,11.426,11.33,11.358,9350,0
2011-07-28,11.344,11.458,11.261,11.35,37360,0
2011-07-29,11.257,11.291,11.153,11.191,2652,0
2011-08-01,11.458,11.506,11.408,11.49,16385,0
2011-08-02,11.534,11.744,11.509,11.661,12533,0
2011-08-03,11.695,11.729,11.652,11.661,8195,0
2011-08-04,11.707,11.867,11.383,11.465,13315,0
2011-08-05,11.487,11.576,11.38,11.536,14092,0
2011-08-08,11.3,11.3,11.062,11.155,18991,0
2011-08-09,11.218,11.326,11.218,11.326,9184,0
2011-08-10,11.076,11.568,11.076,11.405,11091,0
2011-08-11,11.43,11.554,11.405,11.445,9264,0
2011-08-12,11.554,11.627,11.445,11.612,9482,0
2011-08-15,11.612,12.256,11.612,11.729,53924,0
2011-08-16,11.766,11.817,11.562,11.67,16912,0
2011-08-17,11.703,11.738,11.67,11.67,8575,0
2011-08-18,11.729,11.729,11.599,11.67,8756,0
2011-08-19,11.627,11.686,11.627,11.686,3264,0
2011-08-22,11.752,11.766,11.67,11.729,12137,0
2011-08-23,11.712,11.752,11.712,11.72,6766,0
2011-08-24,11.752,11.752,11.703,11.703,4172,0
2011-08-26,11.734,11.734,11.673,11.673,6123,0
2011-08-29,11.729,11.738,11.703,11.738,1316,0
2011-08-30,11.738,11.918,11.695,11.752,14630,0
2011-08-31,11.789,11.87,11.755,11.87,9661,0
2011-09-01,11.992,11.992,11.855,11.909,9948,0
2011-09-02,11.882,11.882,11.876,11.876,730,0
2011-09-06,11.831,11.864,11.826,11.831,11997,0
2011-09-07,11.831,11.831,11.776,11.794,13613,0
2011-09-08,11.81,11.839,11.81,11.831,17149,0
2011-09-09,11.835,12.022,11.835,11.844,4474,0
2011-09-12,11.876,11.883,11.876,11.883,1729,0
2011-09-13,11.924,11.973,11.924,11.973,1364,0
2011-09-14,12.014,12.014,11.973,12.014,4627,0
2011-09-15,11.958,11.973,11.908,11.908,6566,0
2011-09-16,11.973,12.005,11.973,11.973,2285,0
2011-09-19,11.958,11.958,11.9,11.915,11754,0
2011-09-20,12.039,12.039,11.958,11.958,15682,0
2011-09-21,11.997,12.362,11.933,12.071,30234,0
2011-09-22,12.08,12.121,12.014,12.014,6808,0
2011-09-23,12.011,12.018,11.97,11.995,3963,0
2011-09-26,11.958,12.056,11.942,11.958,10292,0
2011-09-27,12.005,12.022,11.933,11.933,4831,0
2011-09-28,11.997,11.997,11.924,11.973,10154,0
2011-09-29,11.997,12.048,11.973,11.973,11874,0
2011-09-30,12.033,12.043,11.975,11.975,2469,0
2011-10-03,12.022,12.03,11.86,11.967,9446,0
2011-10-04,11.964,12.027,11.759,11.905,22073,0
2011-10-05,11.938,11.955,11.905,11.938,8339,0
2011-10-06,12.002,12.002,11.839,11.911,15100,0
2011-10-07,11.911,11.955,11.897,11.897,2543,0
2011-10-10,11.938,12.077,11.929,12.001,6558,0
2011-10-11,12.018,12.018,11.986,12.001,3246,0
2011-10-12,11.964,12.044,11.839,12.044,7519,0
2011-10-13,12.001,12.118,12.001,12.118,8480,0
2011-10-14,12.11,12.126,12.011,12.011,13741,0
2011-10-17,12.027,12.277,11.897,12.018,21811,0
2011-10-18,12.061,12.268,12.001,12.101,28758,0
2011-10-19,12.126,12.165,12.126,12.126,14031,0
2011-10-20,12.126,12.173,12.126,12.165,5156,0
2011-10-21,12.193,12.193,12.045,12.151,13998,0
2011-10-24,12.157,12.165,12.126,12.126,12143,0
2011-10-25,12.156,12.156,11.99,11.998,10545,0
2011-10-26,12.044,12.126,12.044,12.126,10891,0
2011-10-27,12.126,12.157,12.018,12.157,11705,0
2011-10-28,12.086,12.086,11.964,11.964,6610,0
2011-10-31,11.657,12.043,11.657,11.999,36340,0
2011-11-01,12.015,12.074,11.769,11.982,10166,0
2011-11-02,12.027,12.126,12.027,12.069,5301,0
2011-11-03,12.006,12.116,11.974,12.082,10236,0
2011-11-04,12.144,12.144,12.052,12.061,3863,0
2011-11-07,12.102,12.159,12.019,12.078,18803,0
2011-11-08,12.102,12.151,12.086,12.086,5388,0
2011-11-09,12.141,12.156,12.107,12.141,12349,0
2011-11-10,12.107,12.162,12.091,12.162,5563,0
2011-11-11,12.209,12.218,12.167,12.218,2578,0
2011-11-14,12.235,12.247,12.235,12.241,5460,0
2011-11-15,12.247,12.247,12.209,12.247,1431,0
2011-11-16,12.247,12.247,12.241,12.241,1589,0
2011-11-17,12.218,12.255,12.2,12.2,7963,0
2011-11-18,12.235,12.247,12.193,12.235,3597,0
2011-11-21,12.255,12.296,12.2,12.235,17567,0
2011-11-22,12.255,12.296,12.255,12.296,14776,0
2011-11-23,12.296,12.296,12.296,12.296,270,0
2011-11-28,12.241,12.255,12.07,12.159,35038,0
2011-11-29,12.175,12.296,12.167,12.167,10887,0
2011-11-30,12.206,12.216,12.19,12.216,20817,0
2011-12-01,12.218,12.311,12.175,12.311,29873,0
2011-12-02,12.315,12.375,12.197,12.197,12992,0
2011-12-05,12.215,12.375,12.215,12.315,9373,0
2011-12-06,12.36,12.36,12.213,12.221,13240,0
2011-12-07,12.185,12.297,12.167,12.297,17006,0
2011-12-08,12.297,12.297,12.297,12.297,15294,0
2011-12-09,12.267,12.315,12.267,12.292,2345,0
2011-12-12,12.259,12.285,12.197,12.285,5745,0
2011-12-13,12.3,12.3,12.215,12.251,23378,0
2011-12-14,12.251,12.37,12.251,12.324,6146,0
2011-12-15,12.3,12.37,12.3,12.37,8292,0
2011-12-16,12.312,12.312,12.297,12.297,3546,0
2011-12-19,12.3,12.361,12.3,12.351,8051,0
2011-12-20,12.37,12.425,12.37,12.375,2675,0
2011-12-21,12.425,12.433,12.383,12.383,3779,0
2011-12-22,12.433,12.466,12.3,12.466,16716,0
2011-12-23,12.421,12.446,12.413,12.438,7531,0
2011-12-27,12.425,12.441,12.425,12.441,4023,0
2011-12-28,12.441,12.457,12.425,12.425,2654,0
2011-12-29,12.466,12.466,12.457,12.457,274,0
2011-12-30,12.466,12.466,12.466,12.466,1308,0
2012-01-03,12.628,12.628,12.429,12.429,18075,0
2012-01-04,12.366,12.446,12.329,12.396,12141,0
2012-01-05,12.338,12.396,12.329,12.373,3766,0
2012-01-06,12.373,12.396,12.304,12.329,4391,0
2012-01-09,12.373,12.438,12.357,12.413,13208,0
2012-01-10,12.438,12.497,12.366,12.446,32391,0
2012-01-11,12.425,12.483,12.374,12.483,17391,0
2012-01-12,12.442,12.51,12.433,12.474,12389,0
2012-01-13,12.515,12.515,12.497,12.497,1720,0
2012-01-17,12.479,12.523,12.446,12.523,5466,0
2012-01-18,12.497,12.541,12.47,12.541,16643,0
2012-01-19,12.515,12.549,12.47,12.47,4535,0
2012-01-20,12.488,12.549,12.47,12.541,15271,0
2012-01-23,12.589,12.597,12.589,12.589,7484,0
2012-01-24,12.589,12.597,12.58,12.58,3297,0
2012-01-25,12.597,12.628,12.597,12.628,2701,0
2012-01-26,12.653,12.711,12.628,12.711,13266,0
2012-01-27,12.683,12.683,12.585,12.618,19213,0
2012-01-30,12.58,12.711,12.58,12.662,6023,0
2012-01-31,12.705,12.705,12.636,12.636,10099,0
2012-02-01,12.687,12.711,12.628,12.678,8330,0
2012-02-02,12.695,12.711,12.662,12.687,5547,0
2012-02-03,12.708,12.716,12.674,12.674,4866,0
2012-02-06,12.674,12.73,12.667,12.716,4970,0
2012-02-07,12.735,12.783,12.679,12.679,7624,0
2012-02-08,12.72,12.783,12.679,12.783,6574,0
2012-02-09,12.902,12.902,12.79,12.799,2319,0
2012-02-10,12.778,12.794,12.762,12.771,2789,0
2012-02-13,12.81,12.872,12.786,12.837,18921,0
2012-02-14,12.896,12.896,12.762,12.786,9813,0
2012-02-15,12.771,12.862,12.771,12.802,3904,0
2012-02-16,12.786,12.786,12.692,12.739,10619,0
2012-02-17,12.754,12.786,12.73,12.747,5911,0
2012-02-21,12.794,12.914,12.794,12.914,4361,0
2012-02-22,12.853,12.853,12.747,12.802,3455,0
2012-02-23,12.802,12.914,12.683,12.722,8953,0
2012-02-24,12.735,12.759,12.713,12.713,21348,0
2012-02-27,12.754,12.771,12.73,12.73,6789,0
2012-02-29,12.788,12.927,12.755,12.848,14762,0
2012-03-01,12.853,12.922,12.837,12.905,12355,0
2012-03-02,12.847,12.917,12.763,12.804,9638,0
2012-03-05,12.878,12.885,12.816,12.842,13353,0
2012-03-06,12.889,12.889,12.723,12.74,20702,0
2012-03-07,12.74,12.74,12.74,12.74,2058,0
2012-03-08,12.701,12.773,12.282,12.701,92112,0
2012-03-09,12.72,12.72,12.696,12.72,3024,0
2012-03-12,12.696,12.696,12.679,12.679,1819,0
2012-03-13,12.72,12.751,12.614,12.622,15076,0
2012-03-14,12.671,12.727,12.523,12.541,30851,0
2012-03-15,12.58,12.614,12.412,12.532,44314,0
2012-03-16,12.437,12.479,12.364,12.421,21955,0
2012-03-19,12.479,12.556,12.429,12.532,9092,0
2012-03-20,12.497,12.679,12.437,12.622,8324,0
2012-03-21,12.671,12.696,12.421,12.565,12929,0
2012-03-22,12.605,12.605,12.437,12.506,5116,0
2012-03-23,12.45,12.693,12.45,12.65,9391,0
2012-03-26,12.59,12.679,12.532,12.679,2902,0
2012-03-27,12.58,12.735,12.58,12.735,1109,0
2012-03-28,12.743,12.751,12.705,12.743,2935,0
2012-03-29,12.759,12.79,12.689,12.768,8399,0
2012-03-30,12.783,12.799,12.768,12.79,3758,0
2012-04-02,12.79,12.834,12.79,12.808,7212,0
2012-04-03,12.795,12.83,12.731,12.773,11666,0
2012-04-04,12.784,12.852,12.768,12.852,6923,0
2012-04-05,12.852,12.852,12.671,12.842,4203,0
2012-04-09,12.839,12.847,12.839,12.847,6607,0
2012-04-10,12.889,12.899,12.763,12.839,7545,0
2012-04-11,12.882,12.969,12.882,12.951,3192,0
2012-04-12,12.995,13.018,12.925,13.002,12368,0
2012-04-13,12.942,12.969,12.787,12.882,11283,0
2012-04-16,12.856,12.865,12.811,12.865,3938,0
2012-04-17,12.799,12.861,12.799,12.861,1126,0
2012-04-18,12.856,12.942,12.856,12.942,7657,0
2012-04-19,12.899,12.917,12.899,12.917,1678,0
2012-04-20,12.842,12.886,12.842,12.886,4015,0
2012-04-23,12.874,12.899,12.874,12.874,12477,0
2012-04-24,12.821,12.908,12.811,12.899,5118,0
2012-04-25,12.865,12.934,12.811,12.934,6775,0
2012-04-26,12.934,12.942,12.899,12.925,7064,0
2012-04-27,12.939,12.983,12.886,12.886,29000,0
2012-04-30,12.951,13.002,12.951,13.002,6496,0
2012-05-01,13.008,13.016,12.975,12.975,17887,0
2012-05-02,12.811,12.96,12.811,12.951,38323,0
2012-05-03,12.891,13.021,12.891,13.012,11215,0
2012-05-04,12.965,13.016,12.956,12.983,6953,0
2012-05-07,12.992,12.992,12.965,12.975,10013,0
2012-05-08,12.992,13.016,12.956,12.983,8036,0
2012-05-09,12.997,12.997,12.962,12.98,4742,0
2012-05-10,12.962,12.962,12.936,12.936,5009,0
2012-05-11,12.983,12.992,12.983,12.983,1672,0
2012-05-14,12.913,12.975,12.861,12.948,4784,0
2012-05-15,12.983,13.032,12.956,13.024,8499,0
2012-05-16,12.965,13.008,12.904,12.956,18035,0
2012-05-17,12.931,12.992,12.931,12.983,11209,0
2012-05-18,12.983,12.992,12.931,12.931,7679,0
2012-05-21,12.886,12.921,12.861,12.913,12692,0
2012-05-22,12.904,12.956,12.886,12.886,14220,0
2012-05-23,12.913,12.992,12.861,12.983,19661,0
2012-05-24,12.956,13.024,12.931,12.983,7494,0
2012-05-25,12.927,12.962,12.909,12.909,5357,0
2012-05-29,12.931,12.999,12.931,12.999,5029,0
2012-05-30,13.008,13.032,12.895,12.956,5502,0
2012-05-31,12.999,12.999,12.913,12.913,15951,0
2012-06-01,12.848,12.98,12.848,12.891,10012,0
2012-06-04,12.879,12.939,12.879,12.939,2099,0
2012-06-05,12.884,12.902,12.884,12.884,13049,0
2012-06-06,12.902,13.006,12.902,12.955,4959,0
2012-06-07,12.991,12.991,12.877,12.911,5741,0
2012-06-08,12.883,12.936,12.876,12.876,14489,0
2012-06-11,12.936,12.962,12.883,12.953,13215,0
2012-06-12,12.936,12.962,12.9,12.909,11484,0
2012-06-13,12.927,12.989,12.927,12.989,5996,0
2012-06-14,12.936,12.971,12.891,12.936,15905,0
2012-06-15,12.962,12.962,12.927,12.927,6328,0
2012-06-18,12.927,12.989,12.883,12.891,23319,0
2012-06-19,12.945,12.953,12.891,12.919,15409,0
2012-06-20,12.971,12.971,12.891,12.891,3345,0
2012-06-21,12.891,12.962,12.891,12.962,8837,0
2012-06-22,12.955,12.973,12.911,12.911,16325,0
2012-06-25,12.971,12.989,12.971,12.989,2141,0
2012-06-26,12.9,12.989,12.9,12.971,14831,0
2012-06-27,12.989,13.021,12.989,13.012,11156,0
2012-06-28,13.03,13.075,13.03,13.059,11754,0
2012-06-29,13.059,13.059,12.945,12.989,10997,0
2012-07-02,13.059,13.068,12.953,13.068,13572,0
2012-07-03,13.075,13.075,13.075,13.075,274,0
2012-07-05,13.077,13.146,13.047,13.095,14898,0
2012-07-06,13.077,13.181,13.077,13.119,14216,0
2012-07-09,13.128,13.137,13.128,13.137,6561,0
2012-07-10,13.137,13.196,13.137,13.196,13599,0
2012-07-11,13.128,13.271,13.128,13.212,16966,0
2012-07-12,13.187,13.238,13.146,13.238,21635,0
2012-07-13,13.246,13.271,13.22,13.238,3693,0
2012-07-16,13.111,13.196,13.111,13.196,9847,0
2012-07-17,13.187,13.22,13.164,13.203,6072,0
2012-07-18,13.212,13.212,13.146,13.146,7609,0
2012-07-19,13.095,13.22,13.095,13.22,10881,0
2012-07-20,13.187,13.263,13.181,13.253,9541,0
2012-07-23,13.203,13.253,13.173,13.253,43941,0
2012-07-24,13.212,13.238,13.164,13.238,8545,0
2012-07-25,13.203,13.366,13.203,13.312,17225,0
2012-07-26,13.271,13.366,13.212,13.253,21429,0
2012-07-27,13.271,13.271,13.155,13.263,15885,0
2012-07-30,12.92,13.181,12.92,13.146,70548,0
2012-07-31,13.137,13.146,13.119,13.146,12067,0
2012-08-01,13.146,13.146,13.111,13.146,35743,0
2012-08-02,13.111,13.305,13.095,13.305,78978,0
2012-08-03,13.271,13.312,13.253,13.288,8482,0
2012-08-06,13.34,13.357,13.253,13.357,31415,0
2012-08-07,13.312,13.348,13.312,13.331,12370,0
2012-08-08,13.357,13.357,13.312,13.312,953,0
2012-08-09,13.312,13.348,13.238,13.263,34426,0
2012-08-10,13.385,13.443,13.288,13.375,32872,0
2012-08-13,13.397,13.405,13.293,13.318,13005,0
2012-08-14,13.318,13.39,13.318,13.346,13597,0
2012-08-15,13.336,13.381,13.336,13.362,12761,0
2012-08-16,13.39,13.423,13.362,13.423,2024,0
2012-08-17,13.466,13.483,13.449,13.449,10779,0
2012-08-20,13.483,13.483,13.372,13.413,8594,0
2012-08-21,13.466,13.5,13.362,13.372,10517,0
2012-08-22,13.336,13.336,13.318,13.318,14544,0
2012-08-23,13.362,13.362,13.185,13.233,16175,0
2012-08-24,13.207,13.336,13.207,13.336,10348,0
2012-08-27,13.318,13.318,13.207,13.224,12808,0
2012-08-28,13.268,13.283,13.207,13.242,10468,0
2012-08-29,13.242,13.259,13.217,13.259,10479,0
2012-08-30,13.242,13.283,13.242,13.283,467,0
2012-08-31,13.302,13.362,13.259,13.259,2628,0
2012-09-04,13.372,13.413,13.346,13.346,6808,0
2012-09-05,13.423,13.423,13.327,13.327,8226,0
2012-09-06,13.336,13.423,13.327,13.336,18068,0
2012-09-07,13.354,13.432,13.318,13.423,14069,0
2012-09-10,13.405,13.466,13.275,13.466,25535,0
2012-09-11,13.466,13.521,13.466,13.521,801,0
2012-09-12,13.62,13.62,13.471,13.496,10016,0
2012-09-13,13.496,13.513,13.358,13.471,26164,0
2012-09-14,13.428,13.454,13.409,13.445,12723,0
2012-09-17,13.488,13.488,13.297,13.393,4833,0
2012-09-18,13.463,13.488,13.409,13.479,16435,0
2012-09-19,13.463,13.535,13.409,13.535,12895,0
2012-09-20,13.52,13.526,13.418,13.496,40616,0
2012-09-21,13.496,13.496,13.479,13.496,5065,0
2012-09-24,13.479,13.526,13.471,13.52,7653,0
2012-09-25,13.471,13.526,13.471,13.52,3322,0
2012-09-26,13.52,13.52,13.479,13.52,1587,0
2012-09-27,13.535,13.578,13.535,13.543,6476,0
2012-09-28,13.543,13.714,13.535,13.569,20880,0
2012-10-01,13.602,13.602,13.535,13.552,16659,0
2012-10-02,13.578,13.602,13.526,13.535,11677,0
2012-10-03,13.56,13.62,13.56,13.569,2872,0
2012-10-04,13.62,13.62,13.445,13.504,13853,0
2012-10-05,13.137,13.578,13.137,13.543,6344,0
2012-10-08,13.56,13.628,13.56,13.628,1746,0
2012-10-09,13.586,13.647,13.586,13.61,7599,0
2012-10-10,13.586,13.637,13.543,13.62,10427,0
2012-10-11,13.616,13.625,13.501,13.575,24148,0
2012-10-12,13.509,13.583,13.509,13.522,7125,0
2012-10-15,13.518,13.518,13.45,13.45,3407,0
2012-10-16,13.458,13.476,13.45,13.466,6227,0
2012-10-17,13.522,13.522,13.492,13.492,1642,0
2012-10-18,13.484,13.539,13.484,13.484,1642,0
2012-10-19,13.484,13.531,13.484,13.501,12565,0
2012-10-23,13.539,13.589,13.539,13.583,3407,0
2012-10-24,13.606,13.625,13.583,13.583,3885,0
2012-10-25,13.589,13.589,13.501,13.589,11367,0
2012-10-26,13.589,13.711,13.589,13.711,16283,0
2012-10-31,13.668,13.668,13.302,13.406,26225,0
2012-11-01,13.492,13.556,13.492,13.522,18776,0
2012-11-02,13.492,13.492,13.432,13.45,2753,0
2012-11-05,13.45,13.45,13.406,13.423,8222,0
2012-11-06,13.423,13.522,13.39,13.522,35522,0
2012-11-07,13.518,13.659,13.492,13.659,16334,0
2012-11-08,13.692,13.711,13.65,13.676,2246,0
2012-11-09,13.684,13.796,13.643,13.796,3289,0
2012-11-12,13.761,13.789,13.738,13.789,1116,0
2012-11-13,13.743,13.767,13.621,13.648,8743,0
2012-11-14,13.621,13.673,13.603,13.629,3008,0
2012-11-15,13.673,13.673,13.34,13.552,23144,0
2012-11-16,13.526,13.621,13.479,13.526,14157,0
2012-11-19,13.621,13.716,13.552,13.716,24267,0
2012-11-20,13.716,13.829,13.629,13.629,4332,0
2012-11-21,13.638,13.648,13.587,13.629,4925,0
2012-11-23,13.681,13.681,13.681,13.681,101,0
2012-11-26,13.734,13.878,13.716,13.854,17018,0
2012-11-27,13.854,13.923,13.726,13.794,22541,0
2012-11-28,13.837,13.896,13.743,13.785,6254,0
2012-11-29,13.785,13.914,13.707,13.914,28910,0
2012-11-30,13.905,13.905,13.845,13.845,1201,0
2012-12-03,13.905,13.964,13.794,13.794,1554,0
2012-12-04,13.829,13.923,13.743,13.794,10295,0
2012-12-05,13.75,13.871,13.75,13.871,5781,0
2012-12-06,13.845,13.845,13.75,13.775,11397,0
2012-12-07,13.716,13.878,13.707,13.726,8168,0
2012-12-10,13.716,13.734,13.716,13.726,4044,0
2012-12-11,13.743,13.802,13.716,13.785,8241,0
2012-12-12,13.743,13.767,13.726,13.734,16089,0
2012-12-13,13.681,13.681,13.638,13.638,7313,0
2012-12-14,13.648,13.654,13.587,13.648,8409,0
2012-12-17,13.593,13.593,13.436,13.552,22722,0
2012-12-18,13.496,13.587,13.321,13.418,24635,0
2012-12-19,13.463,13.505,13.321,13.418,18055,0
2012-12-20,13.454,13.505,13.305,13.367,21675,0
2012-12-21,13.4,13.57,13.4,13.526,3464,0
2012-12-24,13.479,13.479,13.479,13.479,582,0
2012-12-26,13.526,13.587,13.376,13.376,13307,0
2012-12-27,13.376,13.376,13.287,13.321,4134,0
2012-12-28,13.357,13.471,13.357,13.409,3886,0
2012-12-31,13.34,13.513,13.34,13.367,10302,0
2013-01-02,13.52,13.57,13.367,13.496,13082,0
2013-01-03,13.52,13.673,13.52,13.621,23635,0
2013-01-04,13.681,13.681,13.621,13.681,834,0
2013-01-07,13.716,13.716,13.673,13.681,6553,0
2013-01-08,13.698,13.767,13.688,13.716,11074,0
2013-01-09,13.75,13.802,13.654,13.681,12080,0
2013-01-10,13.707,13.734,13.621,13.621,13838,0
2013-01-11,13.713,13.713,13.694,13.703,649,0
2013-01-14,13.755,13.755,13.678,13.713,6886,0
2013-01-15,13.678,13.694,13.626,13.678,3242,0
2013-01-16,13.635,13.635,13.549,13.549,5390,0
2013-01-17,13.566,13.617,13.522,13.531,14063,0
2013-01-18,13.522,13.584,13.51,13.549,21753,0
2013-01-22,13.549,13.549,13.501,13.531,2918,0
2013-01-23,13.54,13.584,13.531,13.584,7228,0
2013-01-24,13.617,13.626,13.557,13.589,5123,0
2013-01-25,13.557,13.557,13.54,13.557,3487,0
2013-01-28,13.584,13.584,13.362,13.432,8402,0
2013-01-29,13.381,13.381,13.308,13.381,7348,0
2013-01-30,13.397,13.397,13.326,13.335,4244,0
2013-01-31,13.39,13.39,13.326,13.381,22477,0
2013-02-01,13.397,13.484,13.362,13.362,16505,0
2013-02-04,13.371,13.45,13.371,13.371,6638,0
2013-02-05,13.45,13.45,13.44,13.45,1959,0
2013-02-06,13.476,13.501,13.45,13.501,3651,0
2013-02-07,13.484,13.484,13.44,13.45,3788,0
2013-02-08,13.414,13.51,13.414,13.492,6874,0
2013-02-11,13.501,13.522,13.501,13.522,10727,0
2013-02-12,13.492,13.492,13.466,13.492,3363,0
2013-02-13,13.481,13.489,13.386,13.455,8331,0
2013-02-14,13.419,13.515,13.322,13.455,21966,0
2013-02-15,13.455,13.464,13.455,13.464,9302,0
2013-02-19,13.506,13.536,13.445,13.455,5825,0
2013-02-20,13.464,13.464,13.341,13.41,13884,0
2013-02-21,13.481,13.521,13.481,13.521,3798,0
2013-02-22,13.515,13.528,13.455,13.528,13866,0
2013-02-25,13.528,13.528,13.394,13.401,28987,0
2013-02-26,13.429,13.481,13.386,13.481,2649,0
2013-02-27,13.419,13.472,13.401,13.464,7837,0
2013-02-28,13.437,13.632,13.429,13.536,12092,0
2013-03-01,13.604,13.614,13.506,13.506,7513,0
2013-03-04,13.472,13.641,13.472,13.563,13922,0
2013-03-05,13.521,13.691,13.521,13.691,14367,0
2013-03-06,13.7,13.753,13.572,13.675,12602,0
2013-03-07,13.604,13.691,13.581,13.667,5689,0
2013-03-08,13.581,13.596,13.481,13.489,6733,0
2013-03-11,13.472,13.554,13.331,13.367,31911,0
2013-03-12,13.401,13.401,13.401,13.401,934,0
2013-03-13,13.415,13.648,13.346,13.391,4982,0
2013-03-14,13.327,13.382,13.282,13.301,15432,0
2013-03-15,13.309,13.309,13.137,13.231,12256,0
2013-03-18,13.248,13.391,13.094,13.206,21051,0
2013-03-19,13.165,13.382,13.165,13.301,10297,0
2013-03-20,13.317,13.391,13.317,13.327,4427,0
2013-03-21,13.346,13.398,13.327,13.391,11464,0
2013-03-22,13.309,13.398,13.309,13.354,9376,0
2013-03-25,13.391,13.391,13.182,13.354,11056,0
2013-03-26,13.346,13.407,13.346,13.391,1421,0
2013-03-27,13.266,13.425,13.266,13.425,12155,0
2013-03-28,13.391,13.578,13.317,13.578,12510,0
2013-04-01,13.602,13.751,13.578,13.698,10730,0
2013-04-02,13.648,13.648,13.486,13.512,8556,0
2013-04-03,13.602,13.648,13.373,13.534,27586,0
2013-04-04,13.602,13.664,13.391,13.593,18372,0
2013-04-05,13.708,13.708,13.534,13.559,3127,0
2013-04-08,13.559,13.559,13.354,13.534,9333,0
2013-04-09,13.512,13.524,13.46,13.512,21692,0
2013-04-10,13.442,13.648,13.398,13.611,32961,0
2013-04-11,13.644,13.723,13.598,13.652,14200,0
2013-04-12,13.694,13.694,13.652,13.652,12506,0
2013-04-15,13.555,13.694,13.521,13.686,15362,0
2013-04-16,13.598,13.644,13.377,13.583,14677,0
2013-04-17,13.607,13.644,13.607,13.635,2139,0
2013-04-18,13.626,13.652,13.589,13.652,12037,0
2013-04-19,13.652,13.678,13.521,13.616,7648,0
2013-04-22,13.565,13.589,13.53,13.583,1078,0
2013-04-23,13.678,13.8,13.635,13.714,14313,0
2013-04-24,13.723,13.819,13.626,13.819,20117,0
2013-04-25,13.81,13.819,13.616,13.694,19902,0
2013-04-26,13.733,13.733,13.626,13.626,4851,0
2013-04-29,13.714,13.741,13.575,13.598,8875,0
2013-04-30,13.575,13.644,13.548,13.644,16152,0
2013-05-01,13.635,13.66,13.598,13.644,2676,0
2013-05-02,13.652,13.783,13.635,13.644,31977,0
2013-05-03,13.783,13.783,13.589,13.733,5693,0
2013-05-06,13.765,13.765,13.589,13.694,17676,0
2013-05-07,13.644,13.704,13.644,13.66,2307,0
2013-05-08,13.66,13.67,13.652,13.67,4058,0
2013-05-09,13.66,13.756,13.66,13.749,1637,0
2013-05-10,13.714,13.765,13.598,13.598,23005,0
2013-05-13,13.771,13.771,13.603,13.71,3278,0
2013-05-14,13.72,13.746,13.561,13.657,29187,0
2013-05-15,13.622,13.675,13.571,13.622,6982,0
2013-05-16,13.657,13.729,13.588,13.622,8254,0
2013-05-17,13.683,13.683,13.561,13.571,5628,0
2013-05-20,13.675,13.675,13.588,13.588,6433,0
2013-05-21,13.588,13.594,13.504,13.571,31152,0
2013-05-22,13.52,13.571,13.434,13.535,4313,0
2013-05-23,13.478,13.622,13.469,13.622,4427,0
2013-05-24,13.622,13.622,13.469,13.552,2211,0
2013-05-28,13.487,13.64,13.442,13.478,15568,0
2013-05-29,13.442,13.442,13.266,13.442,20287,0
2013-05-30,13.317,13.434,13.317,13.416,16877,0
2013-05-31,13.339,13.542,13.339,13.523,24742,0
2013-06-03,13.526,13.526,13.291,13.373,59274,0
2013-06-04,13.308,13.469,13.274,13.469,10002,0
2013-06-05,13.478,13.478,13.398,13.425,2987,0
2013-06-06,13.478,13.535,13.434,13.535,10602,0
2013-06-07,13.52,13.603,13.398,13.513,8966,0
2013-06-10,13.487,13.535,13.487,13.535,23228,0
2013-06-11,13.478,13.535,13.442,13.452,5879,0
2013-06-12,13.421,13.609,13.412,13.475,3434,0
2013-06-13,13.448,13.491,13.448,13.448,8186,0
2013-06-14,13.491,13.55,13.491,13.522,3142,0
2013-06-17,13.55,13.55,13.484,13.51,4787,0
2013-06-18,13.484,13.681,13.412,13.585,13395,0
2013-06-19,13.501,13.501,13.403,13.412,8249,0
2013-06-20,13.359,13.448,13.35,13.388,31623,0
2013-06-21,13.439,13.619,13.378,13.475,14776,0
2013-06-24,13.475,13.475,13.27,13.439,12612,0
2013-06-25,13.484,13.54,13.332,13.439,11222,0
2013-06-26,13.484,13.585,13.421,13.522,28589,0
2013-06-27,13.585,13.751,13.585,13.751,7891,0
2013-06-28,13.609,13.777,13.567,13.76,10849,0
2013-07-01,13.849,13.849,13.54,13.558,15861,0
2013-07-02,13.688,13.707,13.501,13.501,7935,0
2013-07-03,13.518,13.518,13.332,13.332,3050,0
2013-07-05,13.305,13.484,13.27,13.484,20535,0
2013-07-08,13.491,13.619,13.342,13.342,11392,0
2013-07-09,13.35,13.369,13.192,13.278,11560,0
2013-07-10,13.305,13.388,13.287,13.35,10008,0
2013-07-11,13.608,13.618,13.338,13.418,27880,0
2013-07-12,13.445,13.445,13.282,13.393,4771,0
2013-07-15,13.328,13.4,13.318,13.384,3008,0
2013-07-16,13.375,13.418,13.355,13.418,8162,0
2013-07-17,13.437,13.538,13.4,13.481,9647,0
2013-07-18,13.455,13.473,13.418,13.473,2953,0
2013-07-19,13.464,13.521,13.318,13.328,5230,0
2013-07-22,13.355,13.473,13.22,13.309,35630,0
2013-07-23,13.318,13.355,13.266,13.355,4760,0
2013-07-24,13.473,13.473,13.22,13.247,13409,0
2013-07-25,13.309,13.309,13.24,13.24,3513,0
2013-07-26,13.292,13.309,13.22,13.282,7841,0
2013-07-29,13.338,13.346,13.282,13.346,4236,0
2013-07-30,13.346,13.408,13.302,13.408,14554,0
2013-07-31,13.4,13.481,13.318,13.328,22198,0
2013-08-01,13.445,13.464,13.181,13.282,37747,0
2013-08-02,13.338,13.393,13.309,13.393,3671,0
2013-08-05,13.365,13.556,13.318,13.365,58386,0
2013-08-06,13.318,13.455,13.318,13.328,10774,0
2013-08-07,13.355,13.355,13.256,13.355,24105,0
2013-08-08,13.346,13.346,13.24,13.302,1469,0
2013-08-09,13.309,13.481,13.309,13.384,19493,0
2013-08-12,13.473,13.521,13.393,13.437,9015,0
2013-08-13,13.38,13.478,13.324,13.324,16857,0
2013-08-14,13.324,13.589,13.324,13.535,5216,0
2013-08-15,13.52,13.52,13.343,13.361,10483,0
2013-08-16,13.361,13.433,13.361,13.424,3918,0
2013-08-19,13.37,13.397,13.343,13.37,10090,0
2013-08-20,13.38,13.526,13.361,13.513,36729,0
2013-08-21,13.495,13.572,13.478,13.513,16861,0
2013-08-22,13.554,13.633,13.545,13.625,8093,0
2013-08-23,13.669,13.785,13.52,13.596,18195,0
2013-08-26,13.596,13.678,13.451,13.451,15245,0
2013-08-27,13.433,13.545,13.433,13.451,7043,0
2013-08-28,13.405,13.486,13.405,13.46,4387,0
2013-08-29,13.451,13.451,13.361,13.361,22161,0
2013-08-30,13.37,13.451,13.324,13.397,21839,0
2013-09-03,13.475,13.511,13.33,13.348,6021,0
2013-09-04,13.394,13.402,13.267,13.339,10654,0
2013-09-05,13.386,13.421,13.33,13.394,2192,0
2013-09-06,13.676,13.756,13.284,13.33,14323,0
2013-09-09,13.333,13.333,13.333,13.333,1115,0
2013-09-10,13.348,13.402,13.33,13.402,1130,0
2013-09-11,13.397,13.397,13.157,13.288,39136,0
2013-09-12,13.348,13.421,13.339,13.386,11057,0
2013-09-13,13.386,13.43,13.293,13.43,20653,0
2013-09-16,13.402,13.421,13.33,13.421,8221,0
2013-09-17,13.402,13.457,13.33,13.448,26672,0
2013-09-18,13.421,13.502,13.421,13.492,8970,0
2013-09-19,13.411,13.837,13.357,13.357,29502,0
2013-09-20,13.421,13.457,13.402,13.457,4900,0
2013-09-23,13.457,13.649,13.457,13.622,3946,0
2013-09-24,13.649,13.741,13.603,13.741,14545,0
2013-09-25,13.649,13.676,13.466,13.587,11562,0
2013-09-26,13.631,13.657,13.492,13.578,19685,0
2013-09-27,13.511,13.578,13.421,13.438,8278,0
2013-09-30,13.475,13.511,13.438,13.511,4685,0
2013-10-01,13.502,13.578,13.502,13.511,7383,0
2013-10-02,13.578,13.578,13.348,13.386,20280,0
2013-10-03,13.386,13.457,13.386,13.438,7875,0
2013-10-04,13.511,13.519,13.386,13.519,13270,0
2013-10-07,13.511,13.511,13.386,13.386,16729,0
2013-10-08,13.402,13.411,13.402,13.402,799,0
2013-10-09,13.438,13.569,13.394,13.448,19595,0
2013-10-10,13.386,13.43,13.386,13.402,13995,0
2013-10-11,13.543,13.56,13.421,13.502,7345,0
2013-10-14,13.493,13.502,13.466,13.493,3370,0
2013-10-15,13.588,13.603,13.457,13.457,10528,0
2013-10-16,13.411,13.448,13.411,13.431,6509,0
2013-10-17,13.457,13.56,13.439,13.502,11056,0
2013-10-18,13.457,13.579,13.411,13.457,17581,0
2013-10-21,13.543,13.543,13.493,13.543,6509,0
2013-10-22,13.603,13.613,13.534,13.56,5336,0
2013-10-23,13.579,13.579,13.519,13.519,7491,0
2013-10-24,13.466,13.519,13.457,13.519,906,0
2013-10-25,13.511,13.511,13.439,13.484,12429,0
2013-10-28,13.439,13.476,13.421,13.457,4439,0
2013-10-29,13.484,13.595,13.466,13.466,32481,0
2013-10-30,13.484,13.484,13.394,13.431,18402,0
2013-10-31,13.457,13.457,13.439,13.448,1456,0
2013-11-01,13.981,13.981,13.421,13.421,5280,0
2013-11-04,13.421,13.603,13.421,13.519,4627,0
2013-11-05,13.57,13.57,13.421,13.421,74094,0
2013-11-06,13.524,13.524,13.411,13.431,7633,0
2013-11-07,13.457,13.457,13.377,13.387,18820,0
2013-11-08,13.394,13.623,13.367,13.57,13030,0
2013-11-11,13.57,13.579,13.493,13.579,2126,0
2013-11-12,13.534,13.551,13.457,13.457,4490,0
2013-11-13,13.493,13.493,13.458,13.458,13699,0
2013-11-14,13.466,13.561,13.449,13.458,41110,0
2013-11-15,13.493,13.543,13.458,13.493,13068,0
2013-11-18,13.466,13.58,13.466,13.466,5008,0
2013-11-19,13.561,13.571,13.466,13.466,11601,0
2013-11-20,13.484,13.503,13.466,13.476,16446,0
2013-11-21,13.476,13.503,13.458,13.466,7155,0
2013-11-22,13.458,13.493,13.411,13.439,17211,0
2013-11-25,13.439,13.561,13.439,13.458,51234,0
2013-11-26,13.466,13.503,13.458,13.458,4757,0
2013-11-27,13.503,13.503,13.476,13.503,1442,0
2013-11-29,13.534,13.589,13.484,13.589,5273,0
2013-12-02,13.58,13.58,13.524,13.561,5931,0
2013-12-03,13.512,13.624,13.493,13.552,15439,0
2013-12-04,13.543,13.543,13.458,13.476,33681,0
2013-12-05,13.512,13.534,13.458,13.466,2456,0
2013-12-06,13.543,13.543,13.458,13.458,20967,0
2013-12-09,13.484,13.524,13.439,13.439,20844,0
2013-12-10,13.466,13.524,13.449,13.519,20980,0
2013-12-11,13.561,13.561,13.449,13.493,25073,0
2013-12-12,13.519,13.525,13.493,13.512,9503,0
2013-12-13,13.561,13.561,13.535,13.535,555,0
2013-12-16,13.58,13.58,13.493,13.535,5286,0
2013-12-17,13.552,13.589,13.512,13.58,16100,0
2013-12-18,13.58,13.589,13.58,13.589,2229,0
2013-12-19,13.643,13.651,13.544,13.571,25466,0
2013-12-20,13.615,13.643,13.561,13.643,6553,0
2013-12-23,13.571,13.651,13.561,13.571,43043,0
2013-12-24,13.605,13.643,13.561,13.615,33160,0
2013-12-26,13.615,13.643,13.544,13.571,74646,0
2013-12-27,13.643,13.643,13.544,13.561,52690,0
2013-12-30,13.596,13.615,13.544,13.544,34454,0
2013-12-31,13.634,13.634,13.553,13.553,18814,0
2014-01-02,13.615,13.615,13.535,13.535,27522,0
2014-01-03,13.605,13.605,13.544,13.552,28759,0
2014-01-06,13.605,13.605,13.58,13.58,4707,0
2014-01-07,13.605,13.615,13.571,13.58,16524,0
2014-01-08,13.605,13.651,13.58,13.651,4235,0
2014-01-09,13.625,13.643,13.544,13.544,43429,0
2014-01-10,13.589,13.589,13.535,13.535,15965,0
2014-01-13,13.605,13.697,13.535,13.544,51943,0
2014-01-14,13.644,13.644,13.553,13.553,20414,0
2014-01-15,13.553,13.581,13.553,13.581,998,0
2014-01-16,13.625,13.634,13.589,13.596,7772,0
2014-01-17,13.589,13.589,13.553,13.553,39595,0
2014-01-21,13.589,13.625,13.581,13.596,16237,0
2014-01-22,13.581,13.589,13.562,13.581,29390,0
2014-01-23,13.625,13.625,13.589,13.605,22872,0
2014-01-24,13.615,13.625,13.562,13.596,20714,0
2014-01-27,13.625,13.625,13.605,13.615,1905,0
2014-01-28,13.625,13.625,13.572,13.581,23403,0
2014-01-29,13.589,13.605,13.572,13.581,21600,0
2014-01-30,13.589,13.615,13.553,13.615,15072,0
2014-01-31,13.625,13.625,13.572,13.597,20398,0
2014-02-03,13.625,13.625,13.596,13.596,3681,0
2014-02-04,14.142,14.142,13.581,13.581,6224,0
2014-02-05,13.615,13.644,13.589,13.605,16872,0
2014-02-06,13.671,13.671,13.581,13.589,10782,0
2014-02-07,13.634,13.671,13.596,13.605,11608,0
2014-02-10,13.605,13.661,13.605,13.615,3550,0
2014-02-11,13.661,13.661,13.605,13.652,7855,0
2014-02-12,13.697,13.761,13.688,13.761,8307,0
2014-02-13,13.68,13.798,13.625,13.707,30065,0
2014-02-14,13.736,13.736,13.717,13.717,8256,0
2014-02-18,13.707,13.707,13.707,13.707,5244,0
2014-02-19,13.736,13.736,13.634,13.68,30388,0
2014-02-20,13.661,13.661,13.615,13.634,22026,0
2014-02-21,13.68,13.68,13.634,13.661,7256,0
2014-02-24,13.717,13.717,13.652,13.652,25241,0
2014-02-25,13.652,13.661,13.652,13.661,5538,0
2014-02-26,13.661,13.697,13.661,13.68,9171,0
2014-02-27,13.644,13.707,13.644,13.688,2769,0
2014-02-28,13.808,13.808,13.68,13.697,14385,0
2014-03-03,13.79,14.248,13.78,13.827,11273,0
2014-03-04,14.388,14.388,13.808,13.808,13715,0
2014-03-05,13.808,13.818,13.744,13.789,4517,0
2014-03-06,13.818,13.899,13.77,13.889,13523,0
2014-03-07,13.907,13.907,13.844,13.844,5237,0
2014-03-10,13.808,13.818,13.727,13.727,4079,0
2014-03-11,13.77,13.808,13.752,13.808,10910,0
2014-03-12,13.771,13.899,13.771,13.899,1881,0
2014-03-13,13.889,13.908,13.854,13.908,994,0
2014-03-14,13.899,13.936,13.854,13.917,17336,0
2014-03-18,13.944,13.944,13.752,13.79,38473,0
2014-03-19,13.827,13.836,13.671,13.688,38637,0
2014-03-20,13.688,13.752,13.661,13.661,34915,0
2014-03-21,13.707,13.761,13.661,13.661,9601,0
2014-03-24,13.707,13.771,13.661,13.736,24944,0
2014-03-25,13.717,13.727,13.717,13.727,677,0
2014-03-26,13.761,13.798,13.727,13.761,14458,0
2014-03-27,13.761,13.78,13.752,13.752,3838,0
2014-03-28,13.761,13.771,13.717,13.717,5164,0
2014-03-31,13.717,13.771,13.671,13.68,11785,0
2014-04-01,13.68,13.761,13.68,13.752,15160,0
2014-04-02,13.752,13.752,13.688,13.717,25509,0
2014-04-03,13.727,13.79,13.68,13.688,43327,0
2014-04-04,13.736,13.771,13.688,13.717,24350,0
2014-04-07,13.761,13.808,13.688,13.697,46364,0
2014-04-08,13.688,13.727,13.688,13.707,5791,0
2014-04-09,13.727,13.727,13.688,13.707,15592,0
2014-04-10,13.727,13.727,13.727,13.727,3199,0
2014-04-11,13.717,13.79,13.717,13.736,20747,0
2014-04-14,13.79,13.828,13.771,13.809,33768,0
2014-04-15,13.819,13.828,13.752,13.761,12444,0
2014-04-16,13.819,13.819,13.771,13.799,3084,0
2014-04-17,13.809,13.99,13.79,13.828,15647,0
2014-04-21,13.855,13.863,13.771,13.819,10680,0
2014-04-22,13.855,13.88,13.79,13.819,54134,0
2014-04-23,13.79,13.99,13.771,13.799,79022,0
2014-04-24,13.819,13.909,13.78,13.799,37757,0
2014-04-25,13.845,13.909,13.809,13.863,11996,0
2014-04-28,13.909,13.909,13.79,13.799,31024,0
2014-04-29,13.799,13.863,13.78,13.78,16693,0
2014-04-30,13.819,13.836,13.771,13.828,4960,0
2014-05-01,13.863,13.937,13.799,13.845,21391,0
2014-05-02,13.828,13.954,13.809,13.836,38028,0
2014-05-05,13.855,13.872,13.819,13.819,25690,0
2014-05-06,13.845,14.023,13.828,13.828,34432,0
2014-05-07,13.855,13.996,13.855,13.88,73934,0
2014-05-08,13.89,14.041,13.863,13.9,33483,0
2014-05-09,13.88,13.937,13.863,13.872,5625,0
2014-05-12,13.89,13.954,13.855,13.88,56282,0
2014-05-13,13.955,14.042,13.928,13.991,45110,0
2014-05-14,14.052,14.138,13.955,13.955,32841,0
2014-05-15,14.005,14.181,13.909,13.928,62052,0
2014-05-16,14.005,14.162,13.909,13.963,75229,0
2014-05-19,13.973,14.435,13.955,13.991,110545,0
2014-05-20,14.052,14.061,13.963,13.963,5861,0
2014-05-21,13.973,14.032,13.928,13.928,5401,0
2014-05-22,13.918,14.024,13.918,13.963,3727,0
2014-05-23,13.937,13.963,13.928,13.945,2163,0
2014-05-27,13.928,13.963,13.89,13.963,3698,0
2014-05-28,13.963,14.024,13.928,13.937,9162,0
2014-05-29,13.963,13.996,13.937,13.937,11071,0
2014-05-30,13.937,13.981,13.937,13.963,9526,0
2014-06-02,13.996,14.23,13.945,14.014,38679,0
2014-06-03,14.3,14.319,13.945,13.945,62868,0
2014-06-04,14.005,14.052,13.937,13.945,7467,0
2014-06-05,14.052,14.11,13.996,14.014,3515,0
2014-06-06,14.101,14.119,13.937,13.937,5443,0
2014-06-09,14.181,14.238,14.042,14.042,21693,0
2014-06-10,14.081,14.191,14.042,14.071,22914,0
2014-06-11,14.061,14.081,14.061,14.081,1449,0
2014-06-12,14.081,14.081,14.042,14.061,3959,0
2014-06-13,14.101,14.119,14.042,14.061,7976,0
2014-06-16,14.172,14.221,14.052,14.221,2575,0
2014-06-17,14.192,14.192,14.163,14.163,2650,0
2014-06-18,14.129,14.231,14.129,14.182,25687,0
2014-06-19,14.138,14.182,14.071,14.081,10446,0
2014-06-20,14.081,14.119,14.071,14.081,3677,0
2014-06-23,14.138,14.192,14.071,14.11,15471,0
2014-06-24,14.101,14.163,14.081,14.101,2852,0
2014-06-25,14.081,14.147,14.081,14.147,1770,0
2014-06-26,14.172,14.172,14.081,14.11,2234,0
2014-06-27,14.11,14.156,14.11,14.129,4920,0
2014-06-30,14.101,14.156,14.101,14.138,2304,0
2014-07-01,14.201,14.211,14.061,14.061,12944,0
2014-07-02,14.061,14.156,13.991,14.032,7644,0
2014-07-03,14.052,14.119,13.981,13.991,3244,0
2014-07-07,13.955,14.032,13.945,13.963,19335,0
2014-07-08,13.996,14.032,13.955,14.032,2363,0
2014-07-09,13.955,13.991,13.945,13.955,19612,0
2014-07-10,13.955,14.052,13.955,14.042,8792,0
2014-07-11,14.052,14.101,14.005,14.101,4443,0
2014-07-14,14.12,14.12,14.11,14.11,2615,0
2014-07-15,14.11,14.11,14.11,14.11,5927,0
2014-07-16,14.11,14.11,14.061,14.091,10077,0
2014-07-17,14.042,14.222,14.042,14.139,5738,0
2014-07-18,14.13,14.148,14.13,14.139,8043,0
2014-07-21,14.212,14.212,14.061,14.091,1849,0
2014-07-22,14.368,14.368,14.091,14.148,5686,0
2014-07-23,14.183,14.264,14.183,14.254,1107,0
2014-07-24,14.173,14.222,14.139,14.183,3157,0
2014-07-25,14.254,14.292,14.173,14.173,27330,0
2014-07-28,14.139,14.164,14.12,14.13,5157,0
2014-07-29,14.139,14.139,14.081,14.081,2062,0
2014-07-30,14.12,14.13,14.081,14.12,4448,0
2014-07-31,14.139,14.139,13.918,13.918,50279,0
2014-08-01,13.991,14.061,13.973,13.991,23338,0
2014-08-04,13.963,13.981,13.909,13.918,13178,0
2014-08-05,13.981,13.991,13.909,13.928,10576,0
2014-08-06,13.981,14.024,13.928,13.991,14752,0
2014-08-07,14.014,14.014,13.937,13.996,3467,0
2014-08-08,14.014,14.014,13.996,13.996,2728,0
2014-08-11,13.973,14.024,13.937,14.024,15437,0
2014-08-12,14.042,14.071,13.909,13.918,53482,0
2014-08-13,13.959,14.047,13.941,13.941,92818,0
2014-08-14,14.009,14.009,13.932,13.968,25897,0
2014-08-15,14.019,14.019,13.932,13.941,12410,0
2014-08-18,13.95,13.968,13.895,13.914,42490,0
2014-08-19,13.914,13.95,13.914,13.914,4703,0
2014-08-20,13.923,13.95,13.895,13.95,6893,0
2014-08-21,13.976,13.995,13.895,13.905,16579,0
2014-08-22,13.932,13.959,13.877,13.877,22253,0
2014-08-25,13.905,13.932,13.885,13.895,15655,0
2014-08-26,13.895,13.923,13.867,13.877,42715,0
2014-08-27,13.792,13.895,13.792,13.877,27611,0
2014-08-28,13.867,13.914,13.867,13.914,11360,0
2014-08-29,13.914,13.941,13.821,13.923,20523,0
2014-09-02,13.941,13.941,13.885,13.932,22981,0
2014-09-03,13.941,13.941,13.885,13.895,29795,0
2014-09-04,13.932,13.941,13.914,13.932,6369,0
2014-09-05,13.941,13.941,13.849,13.885,35280,0
2014-09-08,13.895,13.923,13.849,13.905,21702,0
2014-09-09,13.905,13.959,13.877,13.959,29736,0
2014-09-10,13.959,13.986,13.914,13.959,13923,0
2014-09-11,13.945,13.981,13.861,13.945,9399,0
2014-09-12,13.89,14.014,13.89,13.973,12046,0
2014-09-15,14.014,14.014,13.843,13.853,43798,0
2014-09-16,13.945,13.945,13.786,13.833,37527,0
2014-09-17,13.843,13.843,13.815,13.815,7401,0
2014-09-18,13.824,13.843,13.758,13.767,29084,0
2014-09-19,13.776,13.9,13.749,13.853,23351,0
2014-09-22,13.805,13.843,13.786,13.786,18396,0
2014-09-23,13.795,13.795,13.758,13.767,17621,0
2014-09-24,13.795,13.805,13.749,13.758,9164,0
2014-09-25,13.767,13.805,13.749,13.786,12891,0
2014-09-26,13.805,13.805,13.741,13.741,9888,0
2014-09-29,13.795,13.815,13.795,13.805,6500,0
2014-09-30,13.776,13.815,13.776,13.815,2337,0
2014-10-01,13.833,13.833,13.786,13.795,9872,0
2014-10-02,13.824,13.833,13.815,13.833,12534,0
2014-10-03,13.833,13.833,13.824,13.833,6194,0
2014-10-06,13.833,13.833,13.786,13.786,7268,0
2014-10-07,13.833,13.833,13.795,13.833,11445,0
2014-10-08,13.824,13.824,13.824,13.824,7937,0
2014-10-09,13.833,13.833,13.824,13.824,12875,0
2014-10-10,13.8,13.876,13.8,13.866,17053,0
2014-10-13,13.82,13.885,13.8,13.829,4048,0
2014-10-14,13.848,13.866,13.829,13.866,13729,0
2014-10-15,13.848,13.885,13.848,13.885,3739,0
2014-10-16,13.959,14,13.923,14,21976,0
2014-10-17,13.968,13.995,13.95,13.995,5441,0
2014-10-20,13.968,14.144,13.968,14.028,19112,0
2014-10-21,14.047,14.056,13.986,14,5658,0
2014-10-22,14.028,14.047,14,14.028,10572,0
2014-10-23,14.076,14.096,14.028,14.047,6140,0
2014-10-24,14.056,14.076,14.028,14.028,12795,0
2014-10-27,14.066,14.066,14.028,14.056,3629,0
2014-10-28,14.028,14.037,13.959,13.968,9569,0
2014-10-29,13.968,13.995,13.876,13.932,18533,0
2014-10-30,13.941,13.941,13.914,13.923,1033,0
2014-10-31,13.932,13.932,13.857,13.876,13432,0
2014-11-03,13.866,13.932,13.848,13.923,13605,0
2014-11-04,13.959,13.959,13.895,13.895,584,0
2014-11-05,13.941,13.941,13.838,13.876,15318,0
2014-11-06,13.914,13.914,13.857,13.876,7500,0
2014-11-07,13.914,13.914,13.857,13.866,21438,0
2014-11-10,13.838,13.848,13.838,13.848,9084,0
2014-11-11,13.848,13.885,13.829,13.876,4657,0
2014-11-12,13.963,13.981,13.9,13.981,11326,0
2014-11-13,13.955,13.955,13.918,13.945,3502,0
2014-11-14,13.928,13.937,13.918,13.937,3235,0
2014-11-17,13.937,13.937,13.853,13.918,11175,0
2014-11-18,13.955,13.955,13.9,13.928,16948,0
2014-11-19,13.945,13.955,13.9,13.955,4544,0
2014-11-20,13.945,13.945,13.909,13.909,2930,0
2014-11-21,13.918,13.928,13.918,13.918,2298,0
2014-11-24,13.928,13.928,13.909,13.928,1683,0
2014-11-25,13.9,13.928,13.88,13.909,6392,0
2014-11-26,13.918,13.918,13.89,13.9,27419,0
2014-11-28,13.918,13.955,13.918,13.955,2769,0
2014-12-01,15.62,15.62,13.833,13.945,22115,0
2014-12-02,13.945,13.955,13.945,13.955,2939,0
2014-12-03,13.955,13.955,13.955,13.955,314,0
2014-12-04,13.955,13.955,13.909,13.928,7625,0
2014-12-05,13.955,13.955,13.909,13.918,5435,0
2014-12-08,13.918,13.928,13.88,13.918,13089,0
2014-12-09,13.918,13.945,13.918,13.937,3258,0
2014-12-10,13.976,13.995,13.968,13.986,12272,0
2014-12-11,13.914,13.986,13.914,13.976,9157,0
2014-12-12,13.968,13.995,13.932,13.968,2819,0
2014-12-15,13.976,14.009,13.968,14,5464,0
2014-12-16,13.995,14.009,13.986,14,3447,0
2014-12-17,13.986,14.009,13.986,14.009,3171,0
2014-12-18,13.995,14.009,13.932,13.976,7166,0
2014-12-19,13.95,14.028,13.95,14.028,2384,0
2014-12-22,13.976,14.066,13.905,14.019,14782,0
2014-12-23,13.986,14.047,13.968,13.968,10078,0
2014-12-24,13.959,13.959,13.95,13.959,969,0
2014-12-26,14.028,14.028,14,14,558,0
2014-12-29,13.976,14.009,13.914,13.95,8885,0
2014-12-30,13.995,14.056,13.968,13.995,9636,0
2014-12-31,14.617,14.617,13.95,13.95,7838,0
2015-01-02,14.037,14.047,13.995,13.995,529,0
2015-01-05,14.047,14.047,13.876,13.941,25485,0
2015-01-06,13.959,14.037,13.95,13.976,11416,0
2015-01-07,14,14,13.976,13.976,756,0
2015-01-08,14,14,13.905,13.976,18375,0
2015-01-09,13.986,14.009,13.986,14.009,969,0
2015-01-12,13.986,14,13.941,13.995,4711,0
2015-01-13,14.014,14.061,13.973,14.005,25081,0
2015-01-14,14.005,14.032,14.005,14.032,3700,0
2015-01-15,14.032,14.101,14.032,14.081,5481,0
2015-01-16,14.091,14.091,14.052,14.052,5721,0
2015-01-20,14.091,14.101,14.061,14.101,9267,0
2015-01-21,14.101,14.101,14.071,14.101,25080,0
2015-01-22,14.101,14.241,14.071,14.149,37844,0
2015-01-23,14.12,14.13,14.071,14.071,8385,0
2015-01-26,14.081,14.12,14.071,14.071,7062,0
2015-01-27,14.13,14.139,14.12,14.13,11024,0
2015-01-28,14.214,14.214,14.11,14.194,27738,0
2015-01-29,14.11,14.158,14.101,14.149,13429,0
2015-01-30,14.174,14.174,14.11,14.174,20244,0
2015-02-02,14.249,14.417,14.149,14.174,16803,0
2015-02-03,14.224,14.224,14.165,14.204,2184,0
2015-02-04,14.158,14.249,14.158,14.224,12535,0
2015-02-05,14.268,14.268,14.081,14.101,12440,0
2015-02-06,14.101,14.364,14.101,14.101,12428,0
2015-02-09,14.101,14.149,14.101,14.149,7846,0
2015-02-10,14.11,14.11,14.061,14.091,19573,0
2015-02-11,14.115,14.16,14.056,14.16,15601,0
2015-02-12,14.115,14.144,14.019,14.019,15752,0
2015-02-13,14.086,14.086,14.086,14.086,1432,0
2015-02-17,14.047,14.066,13.958,14.019,49681,0
2015-02-18,14.009,14.066,13.994,14.047,11301,0
2015-02-19,14.056,14.106,14.037,14.066,10959,0
2015-02-20,14.115,14.179,14.076,14.16,2497,0
2015-02-23,14.096,14.096,14.096,14.096,292,0
2015-02-24,14.115,14.349,14.106,14.125,7807,0
2015-02-25,14.209,14.209,14.209,14.209,224,0
2015-02-26,14.153,14.153,14.106,14.115,10936,0
2015-02-27,14.134,14.153,14.056,14.153,13568,0
2015-03-02,14.134,14.209,14.037,14.096,8787,0
2015-03-03,14.134,14.134,14.076,14.134,3866,0
2015-03-04,14.209,14.322,14.125,14.134,3970,0
2015-03-05,14.179,14.179,14.134,14.153,9860,0
2015-03-06,14.169,14.169,14.037,14.066,8143,0
2015-03-09,14.066,14.153,14.066,14.153,3208,0
2015-03-10,14.106,14.115,14.106,14.115,2139,0
2015-03-11,14.081,14.081,14.081,14.081,633,0
2015-03-12,14.091,14.194,14.032,14.061,7384,0
2015-03-13,14.061,14.12,14.061,14.081,2134,0
2015-03-16,14.042,14.081,14.003,14.061,29197,0
2015-03-17,14.023,14.091,14.023,14.023,9950,0
2015-03-18,14.023,14.11,14.023,14.061,15189,0
2015-03-19,14.091,14.091,14.071,14.071,1395,0
2015-03-20,14.101,14.149,14.071,14.071,11446,0
2015-03-23,14.11,14.13,14.071,14.081,10585,0
2015-03-24,14.101,14.101,14.061,14.071,10799,0
2015-03-25,14.081,14.13,14.081,14.091,5238,0
2015-03-26,14.11,14.11,14.071,14.091,331,0
2015-03-27,14.061,14.165,14.061,14.149,11762,0
2015-03-30,14.139,14.204,14.032,14.032,21282,0
2015-03-31,14.081,14.139,14.052,14.13,16414,0
2015-04-01,14.643,14.643,14.081,14.12,5774,0
2015-04-02,14.12,14.12,14.052,14.052,8556,0
2015-04-06,14.023,14.091,14.023,14.081,53472,0
2015-04-07,14.11,14.11,14.052,14.071,1570,0
2015-04-08,14.101,14.101,14.061,14.101,2359,0
2015-04-09,14.11,14.11,14.071,14.071,1455,0
2015-04-10,14.11,14.11,14.071,14.071,3427,0
2015-04-13,14.134,14.134,14.086,14.086,2660,0
2015-04-14,14.115,14.115,14.096,14.096,2774,0
2015-04-15,14.096,14.134,14.086,14.125,2992,0
2015-04-16,14.096,14.106,14.086,14.106,1581,0
2015-04-17,14.106,14.106,14.096,14.106,4484,0
2015-04-20,14.096,14.106,14.076,14.106,4863,0
2015-04-21,14.086,14.086,14.056,14.086,23978,0
2015-04-22,14.086,14.096,14.086,14.096,2637,0
2015-04-23,14.106,14.115,14.076,14.086,3315,0
2015-04-24,14.096,14.096,14.096,14.096,3113,0
2015-04-27,14.086,14.096,14.066,14.076,16750,0
2015-04-28,14.066,14.086,14.066,14.076,16962,0
2015-04-29,14.066,14.086,14.056,14.086,3521,0
2015-04-30,14.115,14.134,14.076,14.134,7680,0
2015-05-01,14.106,14.125,14.096,14.106,2774,0
2015-05-04,14.106,14.125,14.086,14.086,1167,0
2015-05-05,14.125,14.125,14.027,14.076,17609,0
2015-05-06,14.106,14.106,14.047,14.066,42779,0
2015-05-07,14.076,14.076,14.047,14.047,39755,0
2015-05-08,14.066,14.096,14.066,14.096,28809,0
2015-05-11,14.096,14.096,14.047,14.047,2560,0
2015-05-12,14.037,14.115,14.008,14.076,27959,0
2015-05-13,14.11,14.139,14.071,14.071,2879,0
2015-05-14,14.13,14.139,14.091,14.101,11071,0
2015-05-15,14.12,14.139,14.12,14.12,11945,0
2015-05-18,14.081,14.081,14.032,14.052,16079,0
2015-05-19,14.042,14.101,14.013,14.042,26294,0
2015-05-20,14.023,14.101,13.96,13.977,27252,0
2015-05-21,14.003,14.081,13.987,14.003,36302,0
2015-05-22,14.042,14.052,14.042,14.052,1389,0
2015-05-26,14.052,14.061,13.995,13.995,4146,0
2015-05-27,13.987,14.081,13.969,14.071,11179,0
2015-05-28,14.091,14.091,14.032,14.081,5553,0
2015-05-29,14.032,14.081,14.032,14.081,6813,0
2015-06-01,14.023,14.091,14.023,14.081,4572,0
2015-06-02,14.081,14.081,14.032,14.042,7653,0
2015-06-03,14.081,14.081,14.013,14.013,5638,0
2015-06-04,14.071,14.071,13.987,13.995,16286,0
2015-06-05,13.987,14.052,13.969,13.969,25440,0
2015-06-08,14.013,14.032,13.951,13.96,12773,0
2015-06-09,13.933,13.995,13.866,13.942,19490,0
2015-06-10,13.885,13.951,13.885,13.914,13769,0
2015-06-11,13.992,13.992,13.956,13.992,4864,0
2015-06-12,13.982,13.992,13.928,13.938,26019,0
2015-06-15,13.974,13.992,13.89,13.89,15083,0
2015-06-16,13.938,13.982,13.9,13.974,10516,0
2015-06-17,13.982,13.982,13.861,13.909,46199,0
2015-06-18,13.964,13.964,13.89,13.9,19225,0
2015-06-19,13.9,13.946,13.89,13.946,13595,0
2015-06-22,13.938,13.964,13.938,13.946,11786,0
2015-06-23,13.956,13.974,13.956,13.974,6275,0
2015-06-24,13.964,13.964,13.9,13.946,37168,0
2015-06-25,13.964,13.964,13.9,13.919,6796,0
2015-06-26,13.9,13.938,13.9,13.928,6051,0
2015-06-29,13.9,13.938,13.9,13.909,10300,0
2015-06-30,13.928,13.964,13.928,13.956,8030,0
2015-07-01,13.919,13.956,13.89,13.946,8281,0
2015-07-02,13.964,13.964,13.89,13.928,6051,0
2015-07-06,13.938,13.956,13.861,13.88,20286,0
2015-07-07,13.919,13.964,13.919,13.964,4666,0
2015-07-08,13.964,13.982,13.956,13.982,6154,0
2015-07-09,13.964,13.974,13.964,13.974,1590,0
2015-07-10,13.956,13.974,13.938,13.956,20608,0
2015-07-13,14.003,14.003,13.914,13.96,12908,0
2015-07-14,13.987,13.987,13.951,13.977,6640,0
2015-07-15,13.951,13.987,13.951,13.969,3167,0
2015-07-16,13.987,13.987,13.977,13.987,10687,0
2015-07-17,13.969,13.987,13.904,13.977,18306,0
2015-07-20,13.969,13.987,13.969,13.969,23280,0
2015-07-21,13.977,14.003,13.977,13.987,14388,0
2015-07-22,13.995,14.003,13.96,13.977,8251,0
2015-07-23,13.977,14.003,13.977,14.003,11430,0
2015-07-24,14.003,14.003,13.894,13.942,17247,0
2015-07-27,13.942,13.987,13.942,13.977,9840,0
2015-07-28,13.924,13.969,13.924,13.96,4649,0
2015-07-29,13.977,13.987,13.969,13.987,2966,0
2015-07-30,13.995,14.003,13.951,13.96,8893,0
2015-07-31,13.995,14.003,13.951,14.003,5929,0
2015-08-03,13.977,14.003,13.977,14.003,2540,0
2015-08-04,13.987,14.003,13.969,13.987,6770,0
2015-08-05,14.003,14.003,13.987,13.987,7615,0
2015-08-06,13.995,14.003,13.995,14.003,1406,0
2015-08-07,13.995,14.003,13.995,13.995,1280,0
2015-08-10,13.969,14.003,13.969,14.003,3167,0
2015-08-11,13.987,14.003,13.977,14.003,15053,0
2015-08-12,14.096,14.115,14.096,14.115,8867,0
2015-08-13,14.115,14.115,14.096,14.096,12461,0
2015-08-14,14.21,14.21,14.106,14.106,3802,0
2015-08-17,14.144,14.153,14.047,14.125,9183,0
2015-08-18,14.144,14.144,14.144,14.144,100,0
2015-08-19,14.096,14.144,14.047,14.115,3586,0
2015-08-20,14.086,14.144,14.066,14.106,3485,0
2015-08-21,14.086,14.096,14.076,14.076,3059,0
2015-08-24,14.008,14.096,14.008,14.086,15740,0
2015-08-25,14.086,14.106,14.018,14.027,8550,0
2015-08-26,14.018,14.037,14.018,14.027,1154,0
2015-08-27,14.047,14.106,14.047,14.106,14354,0
2015-08-28,14.066,14.066,14.056,14.056,2005,0
2015-08-31,14.047,14.056,14.018,14.056,6334,0
2015-09-01,13.998,14.056,13.998,14.018,19639,0
2015-09-02,14.018,14.086,14.008,14.066,7176,0
2015-09-03,14.086,14.086,13.998,14.056,13196,0
2015-09-04,14.076,14.086,14.056,14.076,3485,0
2015-09-08,14.056,14.056,14.047,14.047,1053,0
2015-09-09,14.056,14.066,14.047,14.066,4964,0
2015-09-10,14.106,14.106,14.056,14.076,2590,0
2015-09-11,14.11,14.149,14.101,14.13,3902,0
2015-09-14,14.091,14.11,14.042,14.11,10742,0
2015-09-15,14.11,14.149,14.071,14.12,13166,0
2015-09-16,14.12,14.12,14.12,14.12,100,0
2015-09-17,14.139,14.139,14.071,14.071,2349,0
2015-09-18,14.071,14.071,14.071,14.071,100,0
2015-09-21,14.101,14.149,14.101,14.149,5683,0
2015-09-22,14.149,14.149,14.13,14.149,7904,0
2015-09-23,14.12,14.12,14.11,14.12,1800,0
2015-09-24,14.11,14.11,14.071,14.101,7432,0
2015-09-25,14.12,14.12,14.032,14.081,9689,0
2015-09-28,14.071,14.12,14.042,14.081,5421,0
2015-09-29,14.101,14.149,14.091,14.149,8530,0
2015-09-30,14.139,14.149,14.11,14.139,4325,0
2015-10-01,14.139,14.175,14.13,14.175,8213,0
2015-10-02,14.166,14.166,14.11,14.149,7792,0
2015-10-05,14.185,14.185,14.081,14.175,9590,0
2015-10-06,14.185,14.185,14.149,14.185,12957,0
2015-10-07,14.185,14.185,14.149,14.149,14848,0
2015-10-08,14.158,14.205,14.158,14.205,1677,0
2015-10-09,14.185,14.195,14.185,14.195,201,0
2015-10-12,14.205,14.205,14.185,14.205,20180,0
2015-10-13,14.196,14.251,14.186,14.251,21128,0
2015-10-14,14.251,14.251,14.216,14.226,7041,0
2015-10-15,14.196,14.243,14.196,14.243,848,0
2015-10-16,14.226,14.243,14.158,14.176,19965,0
2015-10-19,14.226,14.251,14.149,14.216,1563,0
2015-10-20,14.226,14.242,14.176,14.226,11312,0
2015-10-21,14.243,14.243,14.216,14.216,2946,0
2015-10-22,14.226,14.243,14.176,14.176,10512,0
2015-10-23,14.226,14.243,14.206,14.243,5568,0
2015-10-26,14.235,14.235,14.216,14.235,1372,0
2015-10-27,14.243,14.251,14.235,14.235,9248,0
2015-10-28,14.243,14.251,14.216,14.216,5043,0
2015-10-29,14.216,14.216,14.186,14.186,5367,0
2015-10-30,14.186,14.226,14.186,14.226,1149,0
2015-11-02,14.251,14.251,14.216,14.243,6222,0
2015-11-03,14.251,14.251,14.216,14.216,10512,0
2015-11-04,14.226,14.271,14.196,14.235,7645,0
2015-11-05,14.251,14.251,14.235,14.235,3147,0
2015-11-06,14.235,14.235,14.196,14.196,6092,0
2015-11-09,14.261,14.261,14.196,14.196,4030,0
2015-11-10,14.235,14.235,14.196,14.196,5891,0
2015-11-11,14.243,14.251,14.206,14.226,6516,0
2015-11-12,14.244,14.252,14.244,14.252,1259,0
2015-11-13,14.272,14.272,14.227,14.227,3563,0
2015-11-16,14.252,14.252,14.227,14.236,523,0
2015-11-17,14.262,14.262,14.177,14.177,22132,0
2015-11-18,14.197,14.197,14.167,14.177,11222,0
2015-11-19,14.207,14.262,14.207,14.252,2195,0
2015-11-20,14.197,14.197,14.197,14.197,201,0
2015-11-23,14.177,14.177,14.141,14.141,5355,0
2015-11-24,14.167,14.227,14.167,14.227,2517,0
2015-11-25,14.236,14.252,14.227,14.252,1671,0
2015-11-27,14.252,14.252,14.244,14.244,946,0
2015-11-30,14.272,14.272,14.252,14.252,1671,0
2015-12-01,14.301,14.301,14.262,14.291,6945,0
2015-12-02,14.301,14.301,14.244,14.252,4477,0
2015-12-03,14.301,14.301,14.244,14.252,10039,0
2015-12-04,14.301,14.301,14.272,14.272,946,0
2015-12-07,14.301,14.301,14.207,14.236,13423,0
2015-12-08,14.236,14.236,14.236,14.236,8,0
2015-12-09,14.301,14.301,14.236,14.252,5355,0
2015-12-10,14.262,14.262,14.262,14.262,1147,0
2015-12-11,14.262,14.262,14.262,14.262,100,0
2015-12-14,14.244,14.252,14.197,14.227,14434,0
2015-12-15,14.272,14.272,14.272,14.272,7235,0
2015-12-16,14.252,14.272,14.244,14.262,6926,0
2015-12-17,14.262,14.262,14.262,14.262,100,0
2015-12-18,14.262,14.272,14.262,14.272,1791,0
2015-12-21,14.252,14.282,14.252,14.282,1671,0
2015-12-22,14.244,14.272,14.244,14.272,5947,0
2015-12-23,14.291,14.482,14.272,14.272,8496,0
2015-12-24,14.252,14.398,14.252,14.398,1523,0
2015-12-28,14.398,14.398,14.311,14.311,464,0
2015-12-29,14.262,14.359,14.244,14.244,8082,0
2015-12-31,14.349,14.388,14.244,14.244,3128,0
2016-01-04,14.359,14.359,14.305,14.305,1648,0
2016-01-05,14.378,14.378,14.301,14.34,25059,0
2016-01-06,14.378,14.398,14.302,14.369,8026,0
2016-01-07,14.33,14.388,14.33,14.359,7551,0
2016-01-08,14.378,14.378,14.378,14.378,323,0
2016-01-11,14.34,14.347,14.301,14.33,2095,0
2016-01-12,14.34,14.359,14.33,14.34,592,0
2016-01-13,14.302,14.41,14.302,14.331,6245,0
2016-01-14,14.322,14.331,14.302,14.322,2184,0
2016-01-15,14.345,14.397,14.341,14.397,2985,0
2016-01-19,14.322,14.35,14.322,14.331,6698,0
2016-01-20,14.36,14.37,14.322,14.322,10075,0
2016-01-21,14.35,14.36,14.35,14.36,1145,0
2016-01-22,14.399,14.399,14.379,14.379,4613,0
2016-01-25,14.36,14.418,14.341,14.418,3394,0
2016-01-26,14.409,14.409,14.36,14.409,2459,0
2016-01-27,14.362,14.362,14.341,14.341,2503,0
2016-01-28,14.409,14.409,14.341,14.36,6019,0
2016-01-29,14.389,14.389,14.35,14.37,4195,0
2016-02-01,14.389,14.389,14.379,14.379,1892,0
2016-02-02,14.389,14.389,14.362,14.362,6068,0
2016-02-03,14.389,14.428,14.379,14.428,4115,0
2016-02-04,14.428,14.428,14.341,14.35,4167,0
2016-02-05,14.37,14.37,14.36,14.365,5504,0
2016-02-08,14.37,14.399,14.36,14.389,2596,0
2016-02-09,14.37,14.379,14.37,14.379,10717,0
2016-02-10,14.379,14.393,14.379,14.379,2934,0
2016-02-11,14.429,14.429,14.423,14.423,4316,0
2016-02-12,14.419,14.419,14.38,14.39,1901,0
2016-02-16,14.4,14.409,14.37,14.37,11192,0
2016-02-17,14.361,14.39,14.361,14.361,8297,0
2016-02-18,14.37,14.409,14.361,14.405,21965,0
2016-02-19,14.39,14.434,14.39,14.405,3180,0
2016-02-22,14.419,14.437,14.419,14.429,12135,0
2016-02-23,14.433,14.437,14.409,14.437,8897,0
2016-02-24,14.437,14.456,14.437,14.456,9075,0
2016-02-25,14.466,14.474,14.437,14.474,2053,0
2016-02-26,14.437,14.466,14.437,14.458,8942,0
2016-02-29,14.474,14.474,14.434,14.456,7148,0
2016-03-01,14.474,14.474,14.466,14.466,1733,0
2016-03-02,14.494,14.494,14.409,14.429,6264,0
2016-03-03,14.513,14.513,14.431,14.437,16586,0
2016-03-04,14.484,14.484,14.429,14.456,4719,0
2016-03-07,14.466,14.466,14.439,14.447,2432,0
2016-03-08,14.456,14.456,14.456,14.456,1323,0
2016-03-09,14.446,14.456,14.437,14.437,4955,0
2016-03-10,14.456,14.503,14.456,14.474,17232,0
2016-03-11,14.504,14.504,14.438,14.448,3053,0
2016-03-14,14.467,14.467,14.438,14.438,12167,0
2016-03-15,14.438,14.457,14.438,14.457,5194,0
2016-03-16,14.467,14.478,14.448,14.467,3327,0
2016-03-17,14.457,14.475,14.457,14.469,420,0
2016-03-18,14.467,14.621,14.467,14.533,34905,0
2016-03-21,14.501,14.563,14.501,14.563,25263,0
2016-03-22,14.524,14.563,14.495,14.563,4838,0
2016-03-23,14.504,14.533,14.457,14.504,13187,0
2016-03-24,14.485,14.485,14.401,14.438,44257,0
2016-03-28,14.448,14.475,14.429,14.457,11546,0
2016-03-29,14.475,14.475,14.448,14.466,1883,0
2016-03-30,14.448,14.499,14.448,14.448,3756,0
2016-03-31,14.438,14.573,14.438,14.543,12400,0
2016-04-01,14.563,14.583,14.553,14.563,17395,0
2016-04-04,14.573,14.602,14.573,14.573,134338,0
2016-04-05,14.602,14.611,14.533,14.553,8614,0
2016-04-06,14.602,14.602,14.514,14.533,3570,0
2016-04-07,14.583,14.583,14.553,14.583,7731,0
2016-04-08,14.554,14.583,14.554,14.583,7904,0
2016-04-11,14.573,14.573,14.563,14.563,810,0
2016-04-12,14.573,14.583,14.563,14.583,2169,0
2016-04-13,14.564,14.593,14.564,14.574,3471,0
2016-04-14,14.59,14.59,14.554,14.555,3815,0
2016-04-15,14.572,14.603,14.554,14.603,6973,0
2016-04-18,14.612,14.65,14.564,14.641,29401,0
2016-04-19,14.632,14.632,14.584,14.584,3491,0
2016-04-20,14.591,14.591,14.574,14.575,4576,0
2016-04-21,14.622,14.68,14.612,14.68,11627,0
2016-04-22,14.69,14.738,14.642,14.71,13950,0
2016-04-25,14.622,14.66,14.622,14.622,5989,0
2016-04-26,14.622,14.66,14.622,14.622,9171,0
2016-04-27,14.612,14.612,14.584,14.584,8270,0
2016-04-28,14.632,14.65,14.622,14.632,2850,0
2016-05-02,14.66,14.882,14.641,14.665,1897,0
2016-05-03,14.622,14.622,14.544,14.554,16968,0
2016-05-04,14.574,14.612,14.564,14.584,4850,0
2016-05-05,14.603,14.622,14.598,14.622,4393,0
2016-05-06,14.612,14.622,14.594,14.597,6267,0
2016-05-09,14.603,14.608,14.593,14.608,1870,0
2016-05-10,14.632,14.632,14.564,14.564,8216,0
2016-05-12,14.623,14.642,14.604,14.623,6582,0
2016-05-13,14.613,14.633,14.613,14.633,1656,0
2016-05-16,14.642,14.642,14.613,14.642,420,0
2016-05-17,14.642,14.642,14.605,14.605,2695,0
2016-05-18,14.613,14.613,14.526,14.526,13286,0
2016-05-19,14.526,14.55,14.506,14.506,11271,0
2016-05-23,14.506,14.526,14.506,14.526,1365,0
2016-05-24,14.555,14.555,14.526,14.535,5604,0
2016-05-25,14.516,14.584,14.506,14.565,13923,0
2016-05-26,14.555,14.555,14.469,14.501,7045,0
2016-05-27,14.487,14.522,14.477,14.516,3976,0
2016-05-31,14.497,14.516,14.487,14.516,2798,0
2016-06-01,14.516,14.535,14.497,14.51,2522,0
2016-06-02,14.535,14.555,14.535,14.548,10715,0
2016-06-03,14.575,14.575,14.575,14.575,229,0
2016-06-06,14.604,14.604,14.477,14.506,14376,0
2016-06-07,14.516,14.535,14.516,14.526,2368,0
2016-06-08,14.535,14.555,14.526,14.526,7353,0
2016-06-09,14.528,14.545,14.528,14.545,1721,0
2016-06-10,14.555,14.555,14.526,14.526,3696,0
2016-06-13,14.576,14.614,14.517,14.536,13503,0
2016-06-14,14.527,14.614,14.507,14.585,27235,0
2016-06-15,14.546,14.614,14.536,14.595,9841,0
2016-06-16,14.577,14.614,14.576,14.614,14474,0
2016-06-17,14.614,14.624,14.576,14.614,9843,0
2016-06-20,14.576,14.605,14.576,14.576,14794,0
2016-06-21,14.605,14.614,14.595,14.605,7553,0
2016-06-22,14.605,14.624,14.605,14.614,1217,0
2016-06-24,14.624,14.652,14.576,14.643,12158,0
2016-06-27,14.624,14.652,14.576,14.595,5509,0
2016-06-28,14.64,14.672,14.64,14.652,3067,0
2016-06-29,14.634,14.662,14.605,14.652,15427,0
2016-06-30,14.643,14.662,14.624,14.624,4620,0
2016-07-01,14.643,14.672,14.624,14.624,4371,0
2016-07-05,14.672,14.721,14.624,14.624,11615,0
2016-07-06,14.672,14.673,14.643,14.673,4914,0
2016-07-07,14.682,14.702,14.662,14.672,4790,0
2016-07-08,14.672,14.721,14.662,14.712,6589,0
2016-07-11,14.682,14.682,14.672,14.672,367,0
2016-07-12,14.689,14.689,14.672,14.672,658,0
2016-07-13,14.683,14.696,14.663,14.693,6329,0
2016-07-14,14.683,14.683,14.606,14.615,19473,0
2016-07-15,14.693,14.703,14.625,14.703,8125,0
2016-07-18,14.685,14.703,14.683,14.697,1385,0
2016-07-19,14.703,14.713,14.693,14.713,6088,0
2016-07-20,14.667,14.667,14.644,14.653,717,0
2016-07-21,14.693,14.693,14.69,14.692,932,0
2016-07-22,14.722,14.749,14.673,14.749,7406,0
2016-07-25,14.749,14.749,14.644,14.683,14276,0
2016-07-26,14.67,14.67,14.635,14.644,19674,0
2016-07-27,14.644,14.662,14.635,14.644,9227,0
2016-07-28,14.646,14.693,14.644,14.653,7858,0
2016-07-29,14.673,14.713,14.663,14.713,6275,0
2016-08-01,14.722,14.722,14.606,14.625,15273,0
2016-08-02,14.653,14.653,14.606,14.635,10081,0
2016-08-03,14.653,14.653,14.653,14.653,341,0
2016-08-04,14.683,14.683,14.683,14.683,4066,0
2016-08-05,14.673,14.703,14.662,14.693,9344,0
2016-08-08,14.654,14.703,14.653,14.703,21475,0
2016-08-09,14.702,14.722,14.615,14.655,20340,0
2016-08-10,14.663,14.683,14.615,14.644,22054,0
2016-08-11,14.649,14.664,14.616,14.616,16100,0
2016-08-12,14.626,14.654,14.626,14.654,5827,0
2016-08-15,14.649,14.714,14.645,14.704,15812,0
2016-08-16,14.684,14.714,14.629,14.645,18271,0
2016-08-17,14.664,14.704,14.645,14.704,13348,0
2016-08-18,14.669,14.723,14.669,14.714,3291,0
2016-08-19,14.723,14.732,14.723,14.732,7009,0
2016-08-22,14.732,14.732,14.72,14.732,2984,0
2016-08-23,14.714,14.732,14.714,14.732,5479,0
2016-08-24,14.732,14.732,14.718,14.732,2739,0
2016-08-25,14.714,14.723,14.684,14.684,8616,0
2016-08-26,14.723,14.723,14.723,14.723,515,0
2016-08-29,14.714,14.723,14.701,14.714,5046,0
2016-08-30,14.714,14.714,14.704,14.704,1161,0
2016-08-31,14.684,14.708,14.684,14.694,4293,0
2016-09-01,14.723,14.723,14.684,14.723,5050,0
2016-09-02,14.732,14.732,14.684,14.723,8066,0
2016-09-06,14.723,14.732,14.704,14.704,7594,0
2016-09-07,14.723,14.723,14.694,14.723,3199,0
2016-09-08,14.723,14.723,14.714,14.714,880,0
2016-09-09,14.674,14.687,14.636,14.636,17441,0
2016-09-12,14.636,14.664,14.636,14.664,9794,0
2016-09-13,14.655,14.695,14.655,14.685,13683,0
2016-09-14,14.675,14.715,14.665,14.715,10462,0
2016-09-15,14.685,14.685,14.665,14.675,3122,0
2016-09-16,14.665,14.673,14.665,14.673,4063,0
2016-09-19,14.675,14.692,14.675,14.692,1857,0
2016-09-20,14.695,14.695,14.675,14.675,2525,0
2016-09-21,14.685,14.733,14.675,14.733,8777,0
2016-09-22,14.742,14.87,14.742,14.85,30535,0
2016-09-23,14.85,14.87,14.83,14.83,3705,0
2016-09-26,14.903,14.929,14.83,14.842,10786,0
2016-09-27,14.81,14.924,14.81,14.87,730,0
2016-09-28,14.811,14.91,14.811,14.84,5379,0
2016-09-29,14.951,14.951,14.86,14.9,22857,0
2016-09-30,14.91,14.91,14.685,14.89,16760,0
2016-10-03,14.87,14.87,14.83,14.84,10407,0
2016-10-04,14.85,14.87,14.791,14.86,11190,0
2016-10-05,14.9,14.91,14.705,14.715,10962,0
2016-10-06,14.761,14.761,14.733,14.761,2270,0
2016-10-07,14.733,14.781,14.733,14.742,21317,0
2016-10-10,14.733,14.748,14.715,14.733,12459,0
2016-10-11,14.761,14.89,14.761,14.85,3131,0
2016-10-12,14.841,14.841,14.782,14.782,4292,0
2016-10-13,14.762,14.801,14.762,14.792,12857,0
2016-10-14,14.762,14.802,14.762,14.762,6940,0
2016-10-17,14.762,14.772,14.743,14.752,12728,0
2016-10-18,14.752,14.772,14.752,14.752,11463,0
2016-10-19,14.772,14.792,14.743,14.743,25327,0
2016-10-20,14.782,14.831,14.752,14.762,31046,0
2016-10-21,14.792,14.792,14.772,14.782,16501,0
2016-10-24,14.801,14.801,14.792,14.792,6061,0
2016-10-25,14.752,14.792,14.743,14.782,7280,0
2016-10-26,14.782,14.801,14.782,14.792,1102,0
2016-10-27,14.792,14.792,14.752,14.792,5890,0
2016-10-31,14.743,14.831,14.743,14.782,3031,0
2016-11-01,14.792,14.851,14.779,14.779,7651,0
2016-11-02,14.921,14.921,14.772,14.772,380,0
2016-11-03,14.801,14.811,14.762,14.792,3015,0
2016-11-04,14.881,14.881,14.762,14.781,2008,0
2016-11-07,14.831,14.831,14.743,14.752,23216,0
2016-11-08,14.782,14.792,14.743,14.743,11427,0
2016-11-09,14.743,14.762,14.686,14.686,17408,0
2016-11-10,14.687,14.697,14.667,14.67,18268,0
2016-11-11,14.657,14.697,14.639,14.647,18952,0
2016-11-14,14.619,14.687,14.55,14.629,20165,0
2016-11-15,14.647,14.657,14.619,14.647,7807,0
2016-11-16,14.657,14.707,14.647,14.647,3898,0
2016-11-17,14.647,14.657,14.599,14.619,21183,0
2016-11-18,14.629,14.657,14.619,14.639,9468,0
2016-11-21,14.639,14.753,14.639,14.749,5270,0
2016-11-22,14.753,14.76,14.639,14.639,11179,0
2016-11-23,14.647,14.667,14.639,14.639,11306,0
2016-11-25,14.647,14.657,14.647,14.657,1345,0
2016-11-28,14.647,14.649,14.639,14.647,7572,0
2016-11-29,14.681,14.681,14.677,14.677,3966,0
2016-11-30,14.697,14.717,14.677,14.677,10735,0
2016-12-01,14.717,14.717,14.647,14.647,1574,0
2016-12-02,14.687,14.687,14.647,14.647,3691,0
2016-12-05,14.697,14.697,14.639,14.657,9476,0
2016-12-06,14.677,14.677,14.609,14.667,17209,0
2016-12-07,14.677,14.73,14.676,14.707,11968,0
2016-12-08,14.648,14.718,14.639,14.639,12242,0
2016-12-09,14.639,14.678,14.639,14.678,6894,0
2016-12-12,14.639,14.639,14.627,14.63,5079,0
2016-12-13,14.668,14.736,14.653,14.736,2473,0
2016-12-14,14.736,14.736,14.727,14.736,10529,0
2016-12-15,14.678,14.688,14.658,14.674,2793,0
2016-12-16,14.688,14.736,14.658,14.658,13851,0
2016-12-19,14.726,14.736,14.658,14.658,7108,0
2016-12-20,14.668,14.688,14.658,14.658,6275,0
2016-12-21,14.672,14.688,14.669,14.688,5241,0
2016-12-22,14.668,14.683,14.639,14.658,37154,0
2016-12-23,14.648,14.659,14.62,14.63,6002,0
2016-12-27,14.512,14.62,14.512,14.61,23780,0
2016-12-28,14.621,14.639,14.62,14.639,4602,0
2016-12-29,14.639,14.657,14.59,14.639,20328,0
2016-12-30,14.668,14.678,14.639,14.668,3278,0
2017-01-03,14.541,14.698,14.541,14.62,11945,0
2017-01-04,14.63,14.688,14.61,14.657,6208,0
2017-01-05,14.698,14.727,14.698,14.718,1366,0
2017-01-06,14.677,14.727,14.677,14.708,7438,0
2017-01-09,14.726,14.727,14.718,14.726,3169,0
2017-01-10,14.668,14.736,14.668,14.708,2265,0
2017-01-11,14.709,14.728,14.679,14.728,6495,0
2017-01-12,14.755,14.765,14.735,14.755,2445,0
2017-01-17,14.729,14.755,14.729,14.755,422,0
2017-01-18,14.755,14.755,14.669,14.718,6847,0
2017-01-19,14.728,14.728,14.728,14.728,100,0
2017-01-20,14.726,14.74,14.699,14.699,1431,0
2017-01-23,14.723,14.765,14.689,14.762,5226,0
2017-01-24,14.734,14.75,14.718,14.718,3372,0
2017-01-25,14.738,14.765,14.718,14.737,7462,0
2017-01-26,14.709,14.709,14.679,14.689,9760,0
2017-01-27,14.746,14.746,14.679,14.712,10878,0
2017-01-30,14.736,14.755,14.736,14.755,4802,0
2017-01-31,14.755,14.755,14.729,14.729,2930,0
2017-02-01,14.765,14.775,14.709,14.765,5580,0
2017-02-02,14.765,14.765,14.709,14.728,6111,0
2017-02-03,14.755,14.755,14.736,14.746,1085,0
2017-02-06,14.728,14.765,14.728,14.729,991,0
2017-02-07,14.765,14.765,14.702,14.718,10049,0
2017-02-08,14.728,14.755,14.709,14.709,10655,0
2017-02-09,14.724,14.745,14.709,14.728,8587,0
2017-02-10,14.736,14.755,14.719,14.737,2929,0
2017-02-13,14.768,14.776,14.729,14.738,10900,0
2017-02-14,14.738,14.766,14.729,14.766,3653,0
2017-02-15,14.729,14.825,14.729,14.786,14181,0
2017-02-16,14.766,14.766,14.766,14.766,1069,0
2017-02-17,14.776,14.776,14.776,14.776,510,0
2017-02-21,14.766,14.776,14.766,14.776,6542,0
2017-02-22,14.776,14.783,14.776,14.783,1451,0
2017-02-23,14.766,14.805,14.766,14.805,5603,0
2017-02-24,14.777,14.786,14.766,14.782,10506,0
2017-02-27,14.756,14.791,14.747,14.776,5300,0
2017-02-28,14.79,14.79,14.729,14.729,6955,0
2017-03-01,14.738,14.764,14.719,14.729,16290,0
2017-03-02,14.766,14.766,14.738,14.747,6626,0
2017-03-03,14.786,14.786,14.738,14.747,7845,0
2017-03-06,14.766,14.766,14.738,14.738,13773,0
2017-03-07,14.754,14.772,14.754,14.762,4921,0
2017-03-08,14.747,14.786,14.738,14.786,10658,0
2017-03-09,14.766,14.786,14.756,14.786,1833,0
2017-03-10,14.785,14.785,14.766,14.766,459,0
2017-03-13,14.833,14.835,14.788,14.79,4261,0
2017-03-14,14.787,14.809,14.787,14.809,2495,0
2017-03-15,14.788,14.791,14.757,14.757,6661,0
2017-03-16,14.767,14.787,14.767,14.787,2693,0
2017-03-17,14.777,14.799,14.777,14.787,5622,0
2017-03-20,14.796,14.796,14.787,14.787,3600,0
2017-03-21,14.803,14.812,14.787,14.806,4363,0
2017-03-22,14.816,14.816,14.777,14.777,6035,0
2017-03-23,14.787,14.836,14.787,14.836,4082,0
2017-03-28,14.836,14.846,14.836,14.846,1218,0
2017-03-29,14.822,14.845,14.767,14.767,2855,0
2017-03-30,14.819,14.825,14.819,14.825,1456,0
2017-03-31,14.836,14.836,14.836,14.836,378,0
2017-04-03,14.856,14.856,14.826,14.827,3694,0
2017-04-04,14.846,14.846,14.787,14.841,15447,0
2017-04-05,14.836,14.839,14.836,14.839,741,0
2017-04-06,14.787,14.896,14.787,14.896,11660,0
2017-04-07,14.906,14.906,14.856,14.866,5442,0
2017-04-10,14.866,14.9,14.866,14.886,10999,0
2017-04-11,14.897,14.917,14.897,14.917,1759,0
2017-04-12,14.897,14.897,14.887,14.897,4193,0
2017-04-13,14.877,14.877,14.877,14.877,307,0
2017-04-17,14.897,14.897,14.897,14.897,913,0
2017-04-18,14.866,14.897,14.866,14.897,1420,0
2017-04-19,14.877,14.897,14.877,14.897,1015,0
2017-04-20,14.887,14.897,14.879,14.897,2803,0
2017-04-21,14.895,14.917,14.889,14.917,10226,0
2017-04-24,14.887,14.917,14.877,14.887,37659,0
2017-04-25,14.877,14.9,14.877,14.877,700,0
2017-04-26,14.913,14.913,14.877,14.877,3813,0
2017-04-27,14.907,14.907,14.861,14.867,1646,0
2017-04-28,14.877,14.877,14.877,14.877,142,0
2017-05-01,14.907,14.907,14.857,14.867,2815,0
2017-05-02,14.917,14.917,14.877,14.917,2909,0
2017-05-03,14.908,14.937,14.907,14.937,10230,0
2017-05-04,14.937,14.937,14.897,14.897,229,0
2017-05-05,14.937,14.937,14.887,14.897,7534,0
2017-05-08,14.907,14.907,14.867,14.867,26490,0
2017-05-09,14.868,14.927,14.867,14.927,9894,0
2017-05-10,14.897,14.897,14.877,14.877,783,0
2017-05-11,14.898,14.898,14.868,14.878,6482,0
2017-05-12,14.868,14.947,14.858,14.888,9283,0
2017-05-16,14.899,14.899,14.858,14.868,8002,0
2017-05-17,14.908,14.938,14.888,14.908,8083,0
2017-05-18,14.928,14.928,14.868,14.868,10005,0
2017-05-19,14.898,14.928,14.898,14.908,5369,0
2017-05-22,14.878,14.918,14.878,14.908,14844,0
2017-05-23,14.927,14.927,14.868,14.888,4074,0
2017-05-24,14.917,14.917,14.908,14.908,1519,0
2017-05-25,14.938,14.938,14.908,14.928,7530,0
2017-05-26,14.938,14.938,14.938,14.938,4261,0
2017-05-30,14.918,14.958,14.918,14.958,10032,0
2017-05-31,14.928,14.958,14.928,14.948,4126,0
2017-06-01,14.958,14.958,14.908,14.918,2284,0
2017-06-02,14.958,14.958,14.908,14.923,6393,0
2017-06-05,14.958,14.958,14.928,14.948,4396,0
2017-06-06,14.958,14.988,14.933,14.978,36849,0
2017-06-07,14.988,14.988,14.94,14.964,6602,0
2017-06-08,14.988,15.008,14.938,14.958,11699,0
2017-06-09,14.918,14.958,14.918,14.938,3405,0
2017-06-12,14.928,14.985,14.928,14.958,5807,0
2017-06-13,14.969,14.969,14.949,14.959,3421,0
2017-06-14,14.967,14.986,14.949,14.959,8088,0
2017-06-15,14.965,14.979,14.959,14.979,1269,0
2017-06-16,14.999,15.018,14.989,14.989,4660,0
2017-06-19,14.977,14.981,14.959,14.959,3208,0
2017-06-20,14.949,15.009,14.938,15.009,8441,0
2017-06-21,14.994,14.994,14.979,14.979,2325,0
2017-06-22,14.971,14.971,14.971,14.971,1011,0
2017-06-23,14.969,14.969,14.969,14.969,706,0
2017-06-26,14.979,14.994,14.959,14.959,11476,0
2017-06-27,14.959,14.959,14.909,14.919,14302,0
2017-06-28,14.921,14.929,14.899,14.899,13857,0
2017-06-29,14.909,14.919,14.909,14.909,4131,0
2017-06-30,14.909,14.939,14.909,14.919,5290,0
2017-07-03,14.939,14.939,14.899,14.899,19028,0
2017-07-05,14.909,14.928,14.899,14.899,7767,0
2017-07-06,14.939,14.939,14.885,14.929,8848,0
2017-07-07,14.939,14.939,14.923,14.929,1320,0
2017-07-10,14.899,14.914,14.869,14.899,7384,0
2017-07-11,14.914,14.919,14.889,14.902,4147,0
2017-07-12,14.939,14.959,14.939,14.959,6542,0
2017-07-13,14.942,14.942,14.94,14.94,503,0
2017-07-14,14.959,14.969,14.959,14.969,5209,0
2017-07-17,14.949,14.959,14.949,14.957,703,0
2017-07-18,14.966,14.969,14.939,14.949,15575,0
2017-07-19,14.957,14.957,14.939,14.939,6942,0
2017-07-20,14.939,14.969,14.939,14.949,1900,0
2017-07-21,14.959,14.959,14.949,14.949,704,0
2017-07-24,14.959,14.973,14.949,14.959,5534,0
2017-07-25,14.964,14.966,14.949,14.949,1710,0
2017-07-26,14.969,14.989,14.969,14.969,1098,0
2017-07-28,14.949,14.969,14.949,14.969,4244,0
2017-07-31,15.009,15.009,14.959,14.959,6086,0
2017-08-01,15.009,15.049,14.969,14.989,25830,0
2017-08-02,15.069,15.069,14.979,14.999,9455,0
2017-08-03,15.009,15.009,14.969,14.969,2589,0
2017-08-04,15.009,15.009,14.959,14.959,2340,0
2017-08-07,14.979,14.979,14.979,14.979,100,0
2017-08-08,14.989,14.989,14.949,14.949,7748,0
2017-08-09,14.969,14.988,14.969,14.969,5092,0
2017-08-10,14.959,14.969,14.959,14.969,1422,0
2017-08-11,14.979,14.98,14.979,14.98,1808,0
2017-08-14,15.12,15.12,15.04,15.04,4497,0
2017-08-15,15,15,15,15,101,0
2017-08-16,15.02,15.06,15.02,15.06,705,0
2017-08-17,15.042,15.042,14.99,15.02,2041,0
2017-08-18,15.045,15.045,15.003,15.025,1814,0
2017-08-21,15.026,15.03,15.01,15.01,402,0
2017-08-22,15.04,15.04,15.04,15.04,2820,0
2017-08-23,15.05,15.05,15.05,15.05,702,0
2017-08-24,15.043,15.05,15.043,15.05,3388,0
2017-08-25,15.069,15.09,15.069,15.08,11566,0
2017-08-28,15.06,15.08,15.06,15.08,909,0
2017-08-29,15.09,15.09,15.09,15.09,247,0
2017-08-30,15.08,15.09,15.08,15.08,595,0
2017-08-31,15.04,15.068,14.99,15,9830,0
2017-09-01,15.02,15.02,14.989,14.99,19306,0
2017-09-05,15.04,15.04,14.8,14.8,51489,0
2017-09-06,14.88,14.98,14.88,14.97,16115,0
2017-09-08,14.99,15,14.99,15,397,0
2017-09-11,14.99,15.02,14.99,15.02,3276,0
2017-09-12,15,15.02,14.95,14.96,1621,0
2017-09-13,14.979,15,14.979,15,5334,0
2017-09-14,15.02,15.04,15.01,15.021,4281,0
2017-09-15,15,15.02,14.98,14.99,3986,0
2017-09-18,15.012,15.07,15.01,15.04,5170,0
2017-09-19,15.02,15.06,14.97,14.98,13312,0
2017-09-20,15,15.006,14.97,14.97,11079,0
2017-09-21,15,15.019,14.99,15,2937,0
2017-09-22,14.99,15.08,14.99,15.07,3206,0
2017-09-25,15.039,15.039,14.99,15,2067,0
2017-09-26,15.01,15.03,14.987,15.03,7621,0
2017-09-27,15,15.01,14.97,14.98,4963,0
2017-09-28,15.05,15.05,15.01,15.01,5813,0
2017-10-02,15.05,15.06,14.99,15.01,11634,0
2017-10-03,15.08,15.08,14.97,15,11028,0
2017-10-04,15.07,15.07,15,15.04,3552,0
2017-10-05,15.07,15.07,14.99,15,7561,0
2017-10-06,15.06,15.06,14.99,14.99,2670,0
2017-10-09,15.02,15.032,15.01,15.01,873,0
2017-10-10,15.049,15.07,15.007,15.07,5461,0
2017-10-11,15.04,15.04,14.97,14.98,14153,0
2017-10-12,14.99,15,14.98,14.99,7966,0
2017-10-13,15.01,15.04,15.01,15.01,2494,0
2017-10-16,15.04,15.06,15.0225,15.06,5595,0
2017-10-17,15.05,15.06,15.01,15.04,3626,0
2017-10-18,15.04,15.07,15.04,15.06,5830,0
2017-10-19,15.0501,15.07,15.0501,15.06,5590,0
2017-10-20,15.03,15.05,15.02,15.02,4630,0
2017-10-23,15.0559,15.0559,15.04,15.0559,1677,0
2017-10-24,15.03,15.032,15.02,15.02,4301,0
2017-10-25,15.031,15.031,15.01,15.01,11765,0
2017-10-26,15.01,15.02,14.999,15.01,17506,0
2017-10-27,15.0299,15.0299,15,15,600,0
2017-10-30,15.02,15.0228,15.01,15.0228,1404,0
2017-10-31,15.03,15.03,15.0282,15.03,1100,0
2017-11-01,15.06,15.06,14.99,15.01,5010,0
2017-11-02,15.04,15.04,14.99,14.99,4408,0
2017-11-03,15.04,15.04,15.019,15.04,1986,0
2017-11-06,15.0197,15.0197,15.0197,15.0197,298,0
2017-11-07,15.08,15.08,15.01,15.01,4389,0
2017-11-08,15.03,15.03,15.01,15.01,5932,0
2017-11-09,15.07,15.07,15,15,9570,0
2017-11-10,15.01,15.04,14.92,15.04,28019,0
