Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.347,10.369,10.272,10.369,5848,0
2005-02-28,10.352,10.41,10.352,10.36,3218,0
2005-03-01,10.41,10.509,10.352,10.374,14178,0
2005-03-02,10.445,10.451,10.41,10.431,7889,0
2005-03-03,10.41,10.41,10.41,10.41,2333,0
2005-03-04,10.41,10.464,10.374,10.431,6573,0
2005-03-07,10.39,10.417,10.39,10.417,1312,0
2005-03-09,10.36,10.36,10.113,10.141,13006,0
2005-03-10,10.113,10.113,9.901,9.901,10670,0
2005-03-11,9.876,9.95,9.842,9.929,9937,0
2005-03-14,9.929,9.972,9.929,9.965,6430,0
2005-03-15,9.972,9.979,9.936,9.965,8473,0
2005-03-16,9.901,9.972,9.901,9.972,5115,0
2005-03-17,10.047,10.047,9.986,9.986,4970,0
2005-03-18,9.972,10.034,9.901,9.901,10087,0
2005-03-21,9.881,9.901,9.881,9.901,1600,0
2005-03-22,9.835,9.835,9.835,9.835,174,0
2005-03-23,9.56,9.602,9.56,9.56,22360,0
2005-03-24,9.575,9.575,9.56,9.56,3650,0
2005-03-28,9.56,9.56,9.525,9.525,5115,0
2005-03-29,9.4859,9.636,9.4859,9.636,10805,0
2005-03-30,9.589,9.589,9.589,9.589,725,0
2005-03-31,9.628,9.628,9.56,9.594,5261,0
2005-04-01,9.56,9.65,9.56,9.65,9789,0
2005-04-04,9.683,9.753,9.683,9.753,3066,0
2005-04-05,9.781,9.809,9.781,9.809,1464,0
2005-04-07,9.835,9.846,9.835,9.835,3357,0
2005-04-08,9.846,9.846,9.846,9.846,725,0
2005-04-11,9.846,9.862,9.816,9.862,5555,0
2005-04-12,9.862,9.862,9.803,9.828,1600,0
2005-04-13,9.774,9.835,9.774,9.835,882,0
2005-04-14,9.846,9.846,9.715,9.781,3801,0
2005-04-15,9.744,9.809,9.744,9.809,1172,0
2005-04-18,9.842,9.842,9.835,9.835,8332,0
2005-04-19,9.893,9.936,9.842,9.936,16366,0
2005-04-20,9.846,9.893,9.788,9.788,11397,0
2005-04-22,9.796,9.835,9.788,9.835,1172,0
2005-04-25,9.766,9.803,9.766,9.803,582,0
2005-04-26,9.821,9.901,9.821,9.901,6573,0
2005-04-27,9.901,9.936,9.901,9.909,2045,0
2005-04-28,9.915,9.972,9.915,9.972,1172,0
2005-04-29,10.005,10.005,10.005,10.005,174,0
2005-05-02,10.034,10.1,10.034,10.034,3650,0
2005-05-03,10.075,10.17,10.075,10.17,6139,0
2005-05-04,10.241,10.241,10.107,10.107,4678,0
2005-05-05,10.133,10.284,10.133,10.253,1018,0
2005-05-06,10.253,10.259,10.113,10.259,5555,0
2005-05-09,10.253,10.478,10.253,10.478,12124,0
2005-05-10,10.478,10.478,10.41,10.41,1312,0
2005-05-11,10.464,10.5,10.464,10.493,3801,0
2005-05-12,10.352,10.352,10.226,10.284,8179,0
2005-05-13,10.291,10.291,10.291,10.291,2045,0
2005-05-16,10.259,10.326,10.247,10.326,3357,0
2005-05-17,10.319,10.326,10.307,10.326,725,0
2005-05-18,10.39,10.39,10.307,10.374,2630,0
2005-05-19,10.424,10.424,10.34,10.347,2045,0
2005-05-20,10.332,10.36,10.319,10.36,2045,0
2005-05-23,10.41,10.41,10.307,10.347,1756,0
2005-05-24,10.34,10.404,10.34,10.352,2777,0
2005-05-25,10.347,10.374,10.347,10.347,4091,0
2005-05-26,10.279,10.347,10.241,10.347,5261,0
2005-05-27,10.284,10.347,10.284,10.307,1896,0
2005-05-31,10.36,10.36,10.36,10.36,174,0
2005-06-01,10.397,10.41,10.397,10.404,4970,0
2005-06-02,10.39,10.431,10.374,10.431,3218,0
2005-06-03,10.431,10.431,10.431,10.431,279,0
2005-06-06,10.431,10.445,10.369,10.438,4381,0
2005-06-07,10.493,10.493,10.451,10.451,1896,0
2005-06-08,10.438,10.445,10.352,10.445,10375,0
2005-06-10,10.464,10.464,10.464,10.464,279,0
2005-06-13,10.457,10.553,10.374,10.553,9643,0
2005-06-14,10.484,10.723,10.484,10.62,12857,0
2005-06-15,10.656,10.687,10.59,10.674,4238,0
2005-06-16,10.607,10.615,10.478,10.478,12419,0
2005-06-17,10.484,10.568,10.478,10.568,3940,0
2005-06-20,10.615,10.615,10.615,10.615,2045,0
2005-06-21,10.62,10.751,10.5,10.645,29227,0
2005-06-22,10.656,10.717,10.656,10.703,2045,0
2005-06-23,10.628,10.717,10.628,10.628,5991,0
2005-06-24,10.679,10.703,10.546,10.546,4238,0
2005-06-27,10.62,10.78,10.546,10.584,17681,0
2005-06-28,10.553,10.674,10.553,10.65,3801,0
2005-06-29,10.645,10.751,10.645,10.751,7305,0
2005-06-30,10.774,10.808,10.687,10.687,16217,0
2005-07-01,10.759,10.8,10.62,10.674,12710,0
2005-07-05,10.71,10.815,10.674,10.71,12419,0
2005-07-06,10.751,10.751,10.717,10.717,4091,0
2005-07-07,10.674,10.737,10.668,10.694,9356,0
2005-07-08,10.66,10.66,10.66,10.66,725,0
2005-07-11,10.525,10.615,10.525,10.561,15487,0
2005-07-12,10.615,10.679,10.615,10.679,8919,0
2005-07-13,10.71,10.717,10.71,10.717,1600,0
2005-07-14,10.73,10.73,10.561,10.561,7455,0
2005-07-15,10.576,10.59,10.525,10.54,5991,0
2005-07-18,10.594,10.6,10.509,10.584,13006,0
2005-07-19,10.594,10.737,10.594,10.737,10375,0
2005-07-21,10.615,10.62,10.568,10.576,7164,0
2005-07-22,10.615,10.668,10.615,10.668,2195,0
2005-07-25,10.679,10.717,10.628,10.645,5115,0
2005-07-26,10.674,10.674,10.615,10.615,10375,0
2005-07-27,10.65,11.128,10.65,11.019,26746,0
2005-07-28,11.086,11.086,11.019,11.027,4819,0
2005-07-29,10.895,11.042,10.895,10.951,10229,0
2005-08-01,11.027,11.035,11.027,11.035,1464,0
2005-08-02,11.06,11.06,10.88,10.88,5261,0
2005-08-03,10.88,10.906,10.867,10.867,2045,0
2005-08-04,10.833,10.833,10.737,10.737,6573,0
2005-08-05,10.679,10.679,10.615,10.656,7889,0
2005-08-08,10.674,10.679,10.674,10.674,2923,0
2005-08-09,10.637,10.687,10.637,10.687,3066,0
2005-08-10,10.679,10.71,10.674,10.71,6286,0
2005-08-11,10.717,10.737,10.656,10.723,1600,0
2005-08-12,10.703,10.767,10.703,10.767,1756,0
2005-08-15,10.717,10.717,10.703,10.703,3801,0
2005-08-16,10.73,10.751,10.687,10.687,2777,0
2005-08-17,10.694,10.694,10.561,10.576,15192,0
2005-08-18,10.62,10.65,10.62,10.65,1018,0
2005-08-19,10.65,10.65,10.6,10.6,3940,0
2005-08-22,10.656,10.656,10.628,10.65,882,0
2005-08-23,10.679,10.679,10.615,10.66,6286,0
2005-08-24,10.687,10.759,10.687,10.759,3801,0
2005-08-25,10.73,10.73,10.59,10.674,20457,0
2005-08-26,10.6,10.703,10.59,10.679,6573,0
2005-08-29,10.703,10.73,10.703,10.73,4970,0
2005-08-30,10.737,10.751,10.737,10.751,1018,0
2005-08-31,10.751,10.833,10.737,10.833,7737,0
2005-09-01,10.833,10.833,10.774,10.822,2195,0
2005-09-02,10.8,11.108,10.8,11.108,2485,0
2005-09-06,11.027,11.086,10.983,11.086,2045,0
2005-09-07,11.145,11.301,11.145,11.167,3650,0
2005-09-08,11.253,11.318,11.189,11.189,3066,0
2005-09-09,11.293,11.293,11.174,11.293,5411,0
2005-09-12,11.373,11.373,11.286,11.286,8768,0
2005-09-13,11.394,11.394,11.167,11.293,4528,0
2005-09-14,11.428,11.428,11.21,11.21,6430,0
2005-09-15,11.189,11.189,11.004,11.019,9643,0
2005-09-16,10.951,10.951,10.71,10.751,16806,0
2005-09-19,10.88,10.88,10.594,10.737,20599,0
2005-09-20,10.66,10.66,10.66,10.66,1312,0
2005-09-21,10.78,10.854,10.674,10.854,21920,0
2005-09-22,10.874,10.888,10.822,10.888,15058,0
2005-09-23,10.815,10.815,10.674,10.679,2195,0
2005-09-26,10.668,10.703,10.66,10.668,13448,0
2005-09-27,10.703,10.846,10.668,10.846,6573,0
2005-09-28,10.774,10.93,10.674,10.78,9499,0
2005-09-29,10.717,10.717,10.717,10.717,882,0
2005-09-30,10.78,10.787,10.78,10.78,1600,0
2005-10-03,10.951,11.011,10.951,10.983,7737,0
2005-10-04,10.983,10.983,10.97,10.983,3801,0
2005-10-05,10.914,10.914,10.854,10.861,2630,0
2005-10-06,10.854,10.854,10.854,10.854,1172,0
2005-10-07,10.951,10.951,10.839,10.906,3218,0
2005-10-11,10.93,10.93,10.679,10.679,8621,0
2005-10-12,10.628,10.65,10.431,10.431,10229,0
2005-10-13,10.431,10.431,10.259,10.259,7305,0
2005-10-14,10.265,10.36,10.259,10.259,8919,0
2005-10-17,10.265,10.369,10.265,10.369,4091,0
2005-10-18,10.265,10.307,10.253,10.272,7889,0
2005-10-19,10.326,10.36,10.326,10.36,882,0
2005-10-20,10.36,10.584,10.36,10.478,8621,0
2005-10-21,10.41,10.457,10.369,10.457,4970,0
2005-10-24,10.457,10.464,10.445,10.445,1312,0
2005-10-25,10.509,10.6,10.509,10.6,582,0
2005-10-26,10.679,10.679,10.65,10.65,7737,0
2005-10-27,10.703,10.703,10.584,10.584,3514,0
2005-10-28,10.65,10.65,10.478,10.478,6430,0
2005-10-31,10.561,10.561,10.491,10.491,1600,0
2005-11-01,10.478,10.478,10.471,10.471,2333,0
2005-11-02,10.478,10.607,10.41,10.546,12857,0
2005-11-03,10.493,10.846,10.445,10.737,22360,0
2005-11-04,10.78,10.815,10.774,10.774,3514,0
2005-11-07,10.723,10.78,10.723,10.78,2485,0
2005-11-08,10.88,10.88,10.62,10.628,2923,0
2005-11-09,10.584,10.584,10.484,10.584,6430,0
2005-11-10,10.471,10.525,10.438,10.525,2485,0
2005-11-11,10.525,10.525,10.431,10.5,4381,0
2005-11-14,10.431,10.637,10.431,10.568,1896,0
2005-11-15,10.451,10.65,10.451,10.65,9356,0
2005-11-16,10.65,10.65,10.65,10.65,279,0
2005-11-18,10.584,10.679,10.478,10.478,5700,0
2005-11-21,10.65,10.65,10.451,10.451,4381,0
2005-11-22,10.438,10.637,10.438,10.637,4819,0
2005-11-23,10.703,10.97,10.703,10.846,3801,0
2005-11-25,10.951,11.086,10.951,11.086,1896,0
2005-11-28,11.122,11.122,11.122,11.122,582,0
2005-11-29,11.26,11.306,10.983,11.306,7016,0
2005-11-30,11.407,11.413,10.99,11.054,14466,0
2005-12-01,11.073,11.379,11.073,11.16,10670,0
2005-12-02,11.204,11.26,11.174,11.253,1312,0
2005-12-05,11.245,11.253,11.153,11.153,4678,0
2005-12-07,11.073,11.245,11.066,11.189,2777,0
2005-12-08,11.086,11.092,11.086,11.092,1018,0
2005-12-09,11.189,11.189,11.189,11.189,1172,0
2005-12-12,11.122,11.189,11.054,11.122,8037,0
2005-12-13,11.108,11.108,11.101,11.101,882,0
2005-12-14,11.054,11.253,11.042,11.189,3801,0
2005-12-15,11.122,11.195,11.122,11.195,1600,0
2005-12-16,11.195,11.223,11.195,11.223,1896,0
2005-12-19,11.695,11.702,11.189,11.428,20757,0
2005-12-20,11.523,11.58,11.361,11.467,8621,0
2005-12-21,11.467,11.467,11.467,11.467,2195,0
2005-12-22,11.467,11.467,11.16,11.16,23968,0
2005-12-23,11.122,11.145,11.116,11.145,4970,0
2005-12-27,11.135,11.135,11.135,11.135,174,0
2005-12-28,11.066,11.26,11.019,11.26,14025,0
2005-12-29,11.324,11.373,11.253,11.324,3514,0
2005-12-30,11.379,11.379,11.324,11.379,1312,0
2006-01-03,11.361,11.361,11.324,11.324,582,0
2006-01-04,11.352,11.361,11.352,11.352,1756,0
2006-01-05,11.268,11.338,11.26,11.26,1172,0
2006-01-06,11.293,11.394,11.21,11.274,18265,0
2006-01-09,11.282,11.282,11.26,11.26,7305,0
2006-01-11,11.204,11.204,11.135,11.174,3218,0
2006-01-12,11.122,11.122,11.042,11.042,1756,0
2006-01-13,11.019,11.042,10.895,10.951,7455,0
2006-01-17,10.951,10.951,10.815,10.914,3514,0
2006-01-18,11.054,11.054,10.951,11.004,15925,0
2006-01-20,10.88,11.497,10.88,11.26,11397,0
2006-01-23,11.167,11.167,10.874,10.874,10519,0
2006-01-24,10.822,11.011,10.822,10.854,12710,0
2006-01-25,10.854,10.895,10.854,10.895,2045,0
2006-01-26,11.06,11.215,11.06,11.153,7305,0
2006-01-27,11.153,11.153,11.153,11.153,1018,0
2006-01-30,11.223,11.523,11.122,11.394,10375,0
2006-01-31,11.497,11.497,11.467,11.467,1018,0
2006-02-01,11.523,11.523,11.523,11.523,2045,0
2006-02-02,11.523,11.695,11.516,11.523,3218,0
2006-02-03,11.592,11.619,11.592,11.592,12274,0
2006-02-06,11.695,11.695,11.627,11.627,725,0
2006-02-07,11.627,12.004,11.451,12.004,11979,0
2006-02-08,12.151,12.151,11.798,11.798,8332,0
2006-02-09,11.901,11.901,11.394,11.394,9789,0
2006-02-10,11.467,11.467,11.394,11.394,1756,0
2006-02-13,11.373,11.798,11.373,11.798,11255,0
2006-02-14,11.662,11.702,11.458,11.497,3066,0
2006-02-15,11.497,11.867,11.497,11.695,8919,0
2006-02-16,11.792,11.936,11.558,11.558,5261,0
2006-02-17,11.695,11.798,11.695,11.73,1172,0
2006-02-21,11.592,11.73,11.592,11.722,1756,0
2006-02-22,12.04,12.04,11.839,11.839,5848,0
2006-02-23,11.73,11.833,11.546,11.546,4091,0
2006-02-24,11.546,11.586,11.458,11.458,9937,0
2006-02-27,11.503,11.503,11.503,11.503,3218,0
2006-02-28,11.503,11.503,11.352,11.407,4238,0
2006-03-01,11.407,11.407,11.338,11.338,2630,0
2006-03-02,11.394,11.497,11.332,11.332,5991,0
2006-03-03,11.23,11.467,11.066,11.066,9937,0
2006-03-06,11.066,11.26,11.066,11.182,5700,0
2006-03-07,11.274,11.282,11.054,11.282,4381,0
2006-03-08,11.293,11.293,11.066,11.066,3801,0
2006-03-09,11.324,11.467,11.066,11.467,8332,0
2006-03-10,11.627,11.627,11.195,11.523,3940,0
2006-03-13,11.361,11.361,11.073,11.073,9058,0
2006-03-14,11.21,11.21,11.101,11.153,6573,0
2006-03-15,11.282,11.282,11.128,11.153,8037,0
2006-03-16,11.324,11.477,11.324,11.477,14319,0
2006-03-17,11.523,11.523,11.386,11.386,6139,0
2006-03-20,11.394,11.458,11.386,11.451,4238,0
2006-03-21,11.386,11.553,11.386,11.428,10964,0
2006-03-22,11.437,11.437,11.26,11.394,5115,0
2006-03-23,11.346,11.346,11.301,11.301,1018,0
2006-03-24,11.26,11.26,11.092,11.189,7737,0
2006-03-27,11.122,11.421,11.122,11.421,7603,0
2006-03-28,11.553,11.592,11.26,11.497,7737,0
2006-03-29,11.324,11.592,11.324,11.58,5700,0
2006-03-30,11.467,11.467,11.268,11.306,5411,0
2006-03-31,11.467,11.467,11.467,11.467,1312,0
2006-04-03,11.523,11.523,11.523,11.523,1018,0
2006-04-04,11.627,11.766,11.627,11.73,5700,0
2006-04-05,12.04,12.04,11.73,12.004,19286,0
2006-04-06,12.093,12.145,11.867,12.145,6864,0
2006-04-07,12.106,12.106,11.612,11.612,6430,0
2006-04-10,11.833,11.961,11.766,11.766,6725,0
2006-04-11,11.766,12.032,11.766,12.032,1896,0
2006-04-12,11.936,12.026,11.874,11.879,6864,0
2006-04-13,12.054,12.106,11.885,11.885,6573,0
2006-04-17,11.885,12.138,11.885,12.073,9204,0
2006-04-18,12.019,12.026,11.936,11.936,4678,0
2006-04-19,12.106,12.106,12.101,12.101,882,0
2006-04-20,12.106,12.138,11.867,11.956,5555,0
2006-04-21,12.019,12.138,11.936,12.059,8473,0
2006-04-24,12.073,12.37,12.073,12.276,4091,0
2006-04-25,12.209,12.209,12.138,12.138,9204,0
2006-04-26,12.543,12.543,12.246,12.543,11397,0
2006-04-27,12.445,12.445,12.048,12.059,12857,0
2006-04-28,12.157,12.209,12.157,12.157,4091,0
2006-05-01,12.37,12.392,11.655,11.745,18117,0
2006-05-02,11.745,11.745,11.738,11.745,1464,0
2006-05-03,11.745,11.792,11.58,11.586,21186,0
2006-05-04,11.648,11.766,11.467,11.467,7016,0
2006-05-05,11.516,11.516,11.516,11.516,1896,0
2006-05-08,11.58,11.805,11.58,11.766,6864,0
2006-05-09,11.867,11.867,11.833,11.86,3940,0
2006-05-10,11.766,11.936,11.648,11.662,8332,0
2006-05-11,11.695,11.766,11.503,11.503,3801,0
2006-05-12,11.472,11.586,11.472,11.586,3218,0
2006-05-15,11.58,11.766,11.58,11.674,4381,0
2006-05-16,11.695,11.695,11.681,11.681,446,0
2006-05-17,11.523,11.798,11.523,11.766,3650,0
2006-05-18,11.833,11.867,11.766,11.867,4091,0
2006-05-19,12.004,12.004,12.004,12.004,446,0
2006-05-22,12.106,12.138,12.04,12.04,1600,0
2006-05-23,12.37,12.37,11.695,11.695,5555,0
2006-05-24,11.833,11.867,11.833,11.86,2630,0
2006-05-25,12.032,12.032,11.936,11.966,9789,0
2006-05-26,12.04,12.04,12.04,12.04,4381,0
2006-05-31,12.04,12.04,11.798,11.798,5700,0
2006-06-01,11.833,11.833,11.523,11.627,9499,0
2006-06-02,11.546,11.655,11.546,11.58,1172,0
2006-06-05,11.523,11.523,11.293,11.458,9937,0
2006-06-07,11.407,11.458,11.141,11.189,26880,0
2006-06-08,11.116,11.182,11.116,11.182,3514,0
2006-06-09,11.189,11.189,11.122,11.153,3514,0
2006-06-12,11.26,11.346,11.189,11.21,6286,0
2006-06-13,11.189,11.516,11.189,11.4,6864,0
2006-06-14,11.332,11.523,11.332,11.523,4678,0
2006-06-15,11.688,11.874,11.662,11.874,4528,0
2006-06-16,12.004,12.073,11.805,11.839,3801,0
2006-06-19,11.846,11.846,11.833,11.833,3801,0
2006-06-23,11.73,12.04,11.73,12.04,4091,0
2006-06-26,11.936,11.936,11.798,11.936,2630,0
2006-06-27,11.839,11.839,11.839,11.839,174,0
2006-06-28,11.846,11.966,11.846,11.86,4678,0
2006-06-30,11.987,12.004,11.909,11.909,4528,0
2006-07-03,11.826,11.98,11.772,11.98,3218,0
2006-07-05,12.004,12.032,12.004,12.032,2333,0
2006-07-06,12.04,12.04,11.867,11.879,4238,0
2006-07-07,11.879,12.385,11.867,12.048,10087,0
2006-07-10,12.054,12.209,12.048,12.209,3650,0
2006-07-11,12.209,12.335,12.004,12.073,9937,0
2006-07-12,12.179,12.179,12.179,12.179,725,0
2006-07-13,12.08,12.08,12.08,12.08,582,0
2006-07-14,12.253,12.253,12.08,12.253,3650,0
2006-07-17,12.066,12.151,12.066,12.151,279,0
2006-07-18,12.253,12.26,12.253,12.253,6430,0
2006-07-19,12.318,12.66,12.253,12.253,11694,0
2006-07-20,12.422,12.422,11.974,12.179,10964,0
2006-07-21,12.422,12.66,12.385,12.385,7016,0
2006-07-24,12.513,12.591,12.253,12.591,8473,0
2006-07-25,12.881,12.881,12.683,12.732,7737,0
2006-07-26,12.445,12.861,12.445,12.861,9356,0
2006-07-27,12.929,12.929,12.625,12.625,7016,0
2006-07-28,12.625,12.652,12.525,12.652,12274,0
2006-07-31,12.66,12.66,12.318,12.324,11694,0
2006-08-01,12.669,12.669,12.458,12.458,8768,0
2006-08-02,12.318,12.385,12.318,12.385,1896,0
2006-08-03,12.415,12.415,12.415,12.415,279,0
2006-08-04,12.287,12.364,12.215,12.215,8768,0
2006-08-07,12.133,12.133,11.922,11.922,6139,0
2006-08-08,12.026,12.026,11.851,11.974,8919,0
2006-08-09,11.917,12.048,11.917,12.048,1312,0
2006-08-10,11.95,11.95,11.779,11.917,6725,0
2006-08-11,11.826,11.826,11.792,11.798,882,0
2006-08-15,11.758,11.879,11.758,11.772,2485,0
2006-08-16,11.833,11.839,11.619,11.648,3650,0
2006-08-17,11.553,11.634,11.553,11.634,4528,0
2006-08-18,11.67,11.758,11.634,11.634,1172,0
2006-08-22,11.738,11.738,11.634,11.634,2630,0
2006-08-23,11.772,11.961,11.772,11.961,3514,0
2006-08-24,11.966,11.966,11.779,11.811,1312,0
2006-08-25,11.95,11.95,11.58,11.634,9058,0
2006-08-28,11.634,11.738,11.546,11.738,9058,0
2006-08-29,11.839,12.08,11.839,12.08,4678,0
2006-08-30,12.209,12.209,12.209,12.209,2045,0
2006-08-31,12.08,12.458,12.08,12.324,4819,0
2006-09-01,12.253,12.399,12.253,12.399,4678,0
2006-09-05,12.521,12.525,11.936,12.048,12124,0
2006-09-06,11.909,11.974,11.766,11.792,7455,0
2006-09-07,12.004,12.348,11.784,12.253,12710,0
2006-09-08,12.179,12.179,11.738,11.974,15341,0
2006-09-11,11.867,12.073,11.867,12.073,11255,0
2006-09-12,11.943,12.126,11.943,12.066,3514,0
2006-09-13,11.909,11.909,11.64,11.839,25135,0
2006-09-14,11.893,11.893,11.874,11.874,2045,0
2006-09-15,11.893,12.04,11.874,12.04,16658,0
2006-09-18,12.04,12.04,12.04,12.04,725,0
2006-09-19,12.08,12.113,11.922,12.113,3357,0
2006-09-20,12.171,12.348,12.171,12.348,2923,0
2006-09-21,12.491,12.929,12.491,12.845,12274,0
2006-09-22,12.697,12.845,12.669,12.845,6725,0
2006-09-25,12.837,12.837,12.725,12.725,3357,0
2006-09-26,12.861,12.988,12.861,12.988,4970,0
2006-09-27,13.029,13.058,12.764,12.895,3514,0
2006-09-28,12.771,12.895,12.771,12.788,5411,0
2006-09-29,12.895,12.91,12.795,12.795,4819,0
2006-10-02,12.795,12.795,12.591,12.598,3218,0
2006-10-03,12.704,12.704,12.704,12.704,446,0
2006-10-04,12.591,12.868,12.591,12.598,7889,0
2006-10-05,12.598,12.631,12.525,12.525,5848,0
2006-10-06,12.605,12.605,12.499,12.576,582,0
2006-10-09,12.613,12.613,12.47,12.576,4528,0
2006-10-10,12.476,12.476,12.476,12.476,279,0
2006-10-11,12.287,12.422,12.239,12.348,4970,0
2006-10-12,12.318,12.324,12.287,12.287,4528,0
2006-10-13,12.385,12.385,11.974,12.08,10375,0
2006-10-16,12.138,12.283,11.98,12.12,4528,0
2006-10-17,12.215,12.385,12.215,12.268,7305,0
2006-10-18,12.422,12.422,12.145,12.357,2630,0
2006-10-19,12.188,12.341,12.188,12.215,5115,0
2006-10-20,12.12,12.179,12.12,12.179,2923,0
2006-10-23,12.179,12.215,12.179,12.215,1464,0
2006-10-24,12.215,12.364,12.215,12.364,4238,0
2006-10-25,12.364,12.525,12.364,12.392,2630,0
2006-10-26,12.408,12.408,12.408,12.408,446,0
2006-10-27,12.625,12.915,12.625,12.837,1600,0
2006-10-31,12.669,12.669,12.531,12.556,1018,0
2006-11-01,12.732,12.732,12.732,12.732,1172,0
2006-11-02,12.732,12.732,12.732,12.732,582,0
2006-11-03,12.591,12.591,12.318,12.318,9789,0
2006-11-06,12.445,12.445,12.292,12.37,1312,0
2006-11-07,12.399,12.399,12.399,12.399,174,0
2006-11-08,12.268,12.422,12.268,12.422,2630,0
2006-11-09,12.318,12.399,12.08,12.399,6430,0
2006-11-10,12.408,12.408,12.318,12.318,446,0
2006-11-13,12.276,12.276,12.276,12.276,174,0
2006-11-14,12.525,12.738,12.521,12.732,12274,0
2006-11-15,12.556,12.556,12.484,12.484,1600,0
2006-11-16,12.521,12.525,12.521,12.525,446,0
2006-11-17,12.525,12.562,12.525,12.525,2195,0
2006-11-20,12.525,12.525,12.458,12.458,2630,0
2006-11-21,12.318,12.335,12.318,12.318,10375,0
2006-11-22,12.324,12.422,12.318,12.422,10229,0
2006-11-24,12.385,12.385,12.318,12.324,1018,0
2006-11-27,12.283,12.283,12.253,12.253,1018,0
2006-11-28,12.253,12.253,11.98,12.126,8768,0
2006-11-29,12.215,12.26,12.215,12.26,4381,0
2006-11-30,12.287,12.292,11.974,12.106,11397,0
2006-12-01,12.318,12.385,11.987,12.12,10087,0
2006-12-04,12.385,12.429,12.385,12.415,2333,0
2006-12-05,12.429,12.491,12.429,12.491,2333,0
2006-12-06,12.335,12.499,12.145,12.499,14466,0
2006-12-07,12.506,12.732,12.422,12.625,6573,0
2006-12-08,12.625,12.764,12.625,12.683,2333,0
2006-12-11,12.525,12.929,12.392,12.895,10087,0
2006-12-12,12.732,13.036,12.732,13.023,7603,0
2006-12-13,13.099,13.099,12.993,12.993,1312,0
2006-12-14,13.072,13.072,12.895,13.051,1172,0
2006-12-15,12.993,13.044,12.993,13.044,2045,0
2006-12-18,13.166,13.166,12.711,12.711,5115,0
2006-12-19,12.625,12.625,12.625,12.625,279,0
2006-12-20,12.591,12.652,12.422,12.576,5555,0
2006-12-21,12.491,12.583,12.491,12.491,1896,0
2006-12-22,12.422,12.422,12.093,12.145,2485,0
2006-12-26,12.304,12.652,12.304,12.47,9789,0
2006-12-27,12.605,12.732,12.591,12.591,2195,0
2006-12-28,12.83,12.83,12.83,12.83,1600,0
2006-12-29,12.697,12.895,12.697,12.895,582,0
2007-01-03,12.915,12.962,12.647,12.889,4970,0
2007-01-04,12.62,12.62,12.364,12.415,5848,0
2007-01-05,12.525,12.861,12.525,12.697,2045,0
2007-01-08,12.732,12.806,12.732,12.806,2630,0
2007-01-09,12.795,13.079,12.795,13.058,8037,0
2007-01-10,12.91,12.91,12.845,12.889,2195,0
2007-01-11,12.895,12.988,12.895,12.895,7164,0
2007-01-16,12.91,12.921,12.91,12.921,582,0
2007-01-17,12.929,12.929,12.929,12.929,174,0
2007-01-18,12.83,12.83,12.83,12.83,1172,0
2007-01-19,12.962,12.962,12.95,12.956,2630,0
2007-01-22,12.837,13.058,12.83,12.921,8037,0
2007-01-24,12.95,13.277,12.941,13.051,8179,0
2007-01-25,13.002,13.002,12.993,12.993,882,0
2007-01-26,12.935,13.27,12.935,13.27,4091,0
2007-01-29,13.029,13.337,12.993,13.058,4528,0
2007-01-30,13.072,13.264,13.072,13.264,882,0
2007-01-31,13.237,13.237,13.216,13.216,1018,0
2007-02-01,13.237,13.237,13.216,13.237,1312,0
2007-02-02,13.229,13.27,13.222,13.27,582,0
2007-02-05,13.166,13.216,13.106,13.106,1464,0
2007-02-06,13.072,13.442,13.065,13.283,6864,0
2007-02-07,13.166,13.166,13.166,13.166,174,0
2007-02-08,13.14,13.174,13.044,13.044,3650,0
2007-02-09,13.044,13.36,13.044,13.36,1312,0
2007-02-12,13.222,13.222,13.099,13.099,3066,0
2007-02-13,13.072,13.072,13.065,13.065,2630,0
2007-02-14,13.079,13.079,12.993,12.993,3218,0
2007-02-15,12.902,12.902,12.902,12.902,1312,0
2007-02-16,12.921,12.921,12.881,12.881,4528,0
2007-02-20,12.895,12.902,12.895,12.895,5848,0
2007-02-21,12.902,13.15,12.83,12.91,29518,0
2007-02-22,12.873,13.158,12.873,12.895,16075,0
2007-02-23,12.895,12.956,12.895,12.895,2485,0
2007-02-26,13.017,13.017,12.861,12.861,7889,0
2007-02-27,12.91,12.91,12.895,12.895,2195,0
2007-02-28,12.895,12.895,12.895,12.895,882,0
2007-03-01,13.058,13.058,12.881,12.895,2923,0
2007-03-02,12.895,13.201,12.895,12.993,6139,0
2007-03-05,12.91,13.029,12.895,12.895,3650,0
2007-03-06,12.837,13.017,12.83,12.895,13739,0
2007-03-07,12.993,13.099,12.993,13.099,446,0
2007-03-08,12.988,13.126,12.895,12.91,12566,0
2007-03-09,12.902,12.95,12.895,12.902,4678,0
2007-03-12,12.956,13.099,12.895,13.036,37558,0
2007-03-13,12.861,13.126,12.861,12.921,33314,0
2007-03-14,13.029,13.195,12.921,13.065,12124,0
2007-03-15,12.929,12.956,12.62,12.868,15629,0
2007-03-16,12.921,12.929,12.605,12.8,5700,0
2007-03-19,12.91,12.915,12.704,12.704,1312,0
2007-03-20,12.738,12.8,12.738,12.738,2485,0
2007-03-21,12.91,13.002,12.91,13.002,2195,0
2007-03-22,12.861,12.881,12.861,12.881,279,0
2007-03-23,12.806,12.91,12.755,12.755,13879,0
2007-03-26,12.66,12.711,12.458,12.531,16954,0
2007-03-27,12.556,12.568,12.385,12.445,13586,0
2007-03-28,12.549,12.631,12.543,12.568,6573,0
2007-03-29,12.531,12.556,12.531,12.556,446,0
2007-03-30,12.583,12.873,12.583,12.795,4528,0
2007-04-02,12.861,12.95,12.598,12.95,9789,0
2007-04-03,13.112,13.112,12.631,12.669,14025,0
2007-04-04,12.676,12.8,12.669,12.8,6864,0
2007-04-05,12.91,12.988,12.91,12.988,6864,0
2007-04-09,13.017,13.166,13.017,13.144,10375,0
2007-04-10,13.195,13.195,12.929,12.929,11540,0
2007-04-11,12.795,13.065,12.795,12.861,4819,0
2007-04-12,12.788,12.788,12.732,12.743,6864,0
2007-04-13,12.743,12.743,12.652,12.689,6286,0
2007-04-16,12.631,12.631,12.47,12.491,11540,0
2007-04-17,12.47,12.568,12.408,12.429,7737,0
2007-04-18,12.491,12.568,12.476,12.491,4678,0
2007-04-19,12.521,12.591,12.408,12.525,22649,0
2007-04-20,12.66,12.795,12.364,12.499,85194,0
2007-04-23,12.521,12.543,12.499,12.543,6725,0
2007-04-24,12.484,12.549,12.298,12.499,8332,0
2007-04-25,12.499,12.568,12.499,12.568,1464,0
2007-04-26,12.464,12.861,12.429,12.861,8768,0
2007-04-27,12.732,12.732,12.531,12.704,5991,0
2007-04-30,12.66,12.66,12.66,12.66,174,0
2007-05-01,12.764,12.962,12.66,12.962,8473,0
2007-05-02,12.962,13.099,12.962,12.962,4678,0
2007-05-04,12.895,12.895,12.764,12.764,2195,0
2007-05-07,12.764,12.881,12.764,12.814,3650,0
2007-05-08,12.915,12.915,12.915,12.915,2485,0
2007-05-09,12.689,12.873,12.689,12.873,2923,0
2007-05-10,12.873,12.873,12.783,12.788,882,0
2007-05-11,12.868,12.91,12.868,12.91,1464,0
2007-05-14,12.806,12.929,12.806,12.929,1896,0
2007-05-15,12.755,12.755,12.704,12.72,2485,0
2007-05-16,12.732,12.732,12.732,12.732,1018,0
2007-05-17,12.711,12.771,12.697,12.732,5991,0
2007-05-18,12.732,12.837,12.732,12.83,3514,0
2007-05-21,12.83,12.83,12.83,12.83,6896,0
2007-05-22,12.873,12.873,12.697,12.697,8473,0
2007-05-23,12.625,13.337,12.625,12.929,21045,0
2007-05-24,13.065,13.065,12.941,13.01,2777,0
2007-05-25,13.065,13.065,13.065,13.065,1172,0
2007-05-29,13.189,13.237,12.993,12.993,2045,0
2007-05-30,12.993,12.993,12.993,12.993,446,0
2007-05-31,13.132,13.201,13.099,13.099,3357,0
2007-06-01,13.237,13.237,12.929,12.929,4381,0
2007-06-04,12.795,12.795,12.538,12.538,12566,0
2007-06-05,12.531,12.531,12.531,12.531,5115,0
2007-06-06,12.513,12.513,12.126,12.145,17242,0
2007-06-07,12.126,12.157,11.987,12.145,4238,0
2007-06-08,12.246,12.246,11.67,11.67,9643,0
2007-06-11,11.67,11.67,11.539,11.566,4970,0
2007-06-12,11.546,11.546,11.407,11.539,5261,0
2007-06-13,11.346,11.702,11.141,11.702,16075,0
2007-06-14,11.572,11.572,11.079,11.437,21186,0
2007-06-15,11.301,11.312,11.122,11.268,12857,0
2007-06-18,11.26,11.26,11.245,11.245,3801,0
2007-06-19,11.195,11.346,11.195,11.346,3514,0
2007-06-20,11.301,11.553,11.301,11.546,10229,0
2007-06-21,11.413,12.093,11.312,12.093,2630,0
2007-06-22,11.413,11.413,11.301,11.301,2923,0
2007-06-26,11.361,11.572,11.361,11.472,4678,0
2007-06-27,11.607,11.607,11.607,11.607,279,0
2007-06-28,11.4,11.839,11.4,11.839,7016,0
2007-06-29,11.874,12.106,11.874,12.019,4238,0
2007-07-02,11.917,12.12,11.917,12.12,3066,0
2007-07-03,11.909,11.909,11.839,11.839,7016,0
2007-07-05,11.702,11.758,11.619,11.738,6286,0
2007-07-06,11.702,11.722,11.702,11.722,1018,0
2007-07-09,11.592,11.738,11.572,11.67,2195,0
2007-07-10,11.67,11.67,11.634,11.648,1172,0
2007-07-11,11.67,11.974,11.67,11.772,8473,0
2007-07-12,11.839,11.943,11.702,11.943,3066,0
2007-07-13,11.909,11.909,11.839,11.839,446,0
2007-07-16,11.839,11.839,11.702,11.702,3514,0
2007-07-17,11.974,11.974,11.901,11.901,446,0
2007-07-18,12.012,12.012,11.634,11.67,3514,0
2007-07-19,11.634,11.634,11.4,11.472,5411,0
2007-07-20,11.421,11.421,11.293,11.332,10375,0
2007-07-23,11.332,11.67,11.332,11.607,7305,0
2007-07-24,11.472,11.486,11.472,11.486,882,0
2007-07-25,11.437,11.437,11.437,11.437,174,0
2007-07-26,11.301,11.367,11.16,11.16,7889,0
2007-07-27,11.23,11.503,11.189,11.428,3514,0
2007-07-30,11.437,11.503,11.437,11.503,582,0
2007-08-01,11.572,11.572,11.572,11.572,582,0
2007-08-02,11.472,11.539,11.444,11.539,4091,0
2007-08-03,11.523,11.523,11.301,11.301,1600,0
2007-08-06,11.301,11.301,10.922,11.101,5411,0
2007-08-07,11.06,11.06,11.06,11.06,1756,0
2007-08-08,11.073,11.23,10.888,11.06,18707,0
2007-08-09,10.99,11.128,10.99,11.128,446,0
2007-08-10,11.06,11.06,10.944,11.035,2195,0
2007-08-13,10.888,11.011,10.888,11.011,1018,0
2007-08-14,11.079,11.16,11.079,11.16,2777,0
2007-08-15,11.128,11.312,11.128,11.312,3940,0
2007-08-16,11.268,11.268,10.854,10.888,7455,0
2007-08-17,10.854,10.88,10.767,10.833,7305,0
2007-08-20,10.751,10.922,10.679,10.922,2485,0
2007-08-21,10.751,11.195,10.751,11.195,2045,0
2007-08-22,11.128,11.4,11.128,11.4,1896,0
2007-08-23,11.332,11.539,11.332,11.539,1600,0
2007-08-24,11.4,11.4,11.204,11.204,2045,0
2007-08-27,11.23,11.282,11.23,11.282,1464,0
2007-08-28,11.141,11.539,11.086,11.086,10375,0
2007-08-29,11.092,11.182,10.914,11.182,11255,0
2007-08-30,11.195,11.195,11.195,11.195,725,0
2007-08-31,11.503,11.503,11.503,11.503,3940,0
2007-09-04,11.539,11.539,11.497,11.497,1312,0
2007-09-05,11.491,11.634,11.491,11.58,5700,0
2007-09-06,11.511,11.532,11.253,11.394,15058,0
2007-09-07,11.437,11.702,11.407,11.702,8332,0
2007-09-10,11.702,11.702,11.681,11.681,3940,0
2007-09-11,11.798,11.798,11.702,11.702,8332,0
2007-09-12,11.674,11.779,11.572,11.779,4091,0
2007-09-13,11.772,11.772,11.715,11.715,1018,0
2007-09-14,11.851,11.922,11.784,11.784,882,0
2007-09-17,11.738,11.738,11.572,11.572,3066,0
2007-09-19,11.572,11.909,11.572,11.909,4238,0
2007-09-20,12.012,12.012,11.874,11.874,2045,0
2007-09-21,11.798,11.798,11.738,11.738,279,0
2007-09-24,11.874,11.874,11.738,11.738,1896,0
2007-09-25,11.805,11.805,11.702,11.772,2045,0
2007-09-26,11.702,11.772,11.702,11.772,725,0
2007-09-27,11.702,11.839,11.702,11.772,3066,0
2007-09-28,11.772,11.818,11.772,11.772,582,0
2007-10-01,11.974,11.974,11.839,11.966,2777,0
2007-10-02,11.974,11.974,11.974,11.974,174,0
2007-10-03,11.826,11.909,11.772,11.909,5115,0
2007-10-04,12.145,12.171,12.145,12.171,4238,0
2007-10-05,12.113,12.113,12.113,12.113,174,0
2007-10-08,12.08,12.08,11.974,12.048,1018,0
2007-10-09,12.113,12.113,12.113,12.113,174,0
2007-10-10,12.145,12.329,12.145,12.329,2333,0
2007-10-11,12.215,12.215,11.974,11.974,1600,0
2007-10-12,12.012,12.012,11.974,11.974,2195,0
2007-10-15,12.032,12.113,11.974,11.974,2045,0
2007-10-16,11.922,12.145,11.909,12.101,2333,0
2007-10-17,12.253,12.253,12.253,12.253,582,0
2007-10-18,12.179,12.318,11.974,12.318,4528,0
2007-10-19,12.318,12.318,11.974,12.054,11255,0
2007-10-22,12.059,12.059,12.054,12.054,446,0
2007-10-23,12.054,12.145,11.974,12.145,3514,0
2007-10-24,12.179,12.179,11.929,11.929,8473,0
2007-10-26,11.909,11.909,11.648,11.648,5991,0
2007-10-29,11.67,11.67,11.458,11.458,6286,0
2007-10-30,11.236,11.792,11.195,11.437,22212,0
2007-10-31,11.428,11.477,11.367,11.437,7305,0
2007-11-01,11.458,11.974,11.4,11.702,18707,0
2007-11-02,11.805,11.818,11.612,11.612,7455,0
2007-11-05,11.135,11.634,11.135,11.634,726,0
2007-11-06,11.572,11.572,11.539,11.539,2045,0
2007-11-07,11.539,11.572,11.437,11.437,9204,0
2007-11-08,11.437,11.437,11.367,11.367,1312,0
2007-11-12,11.4,11.4,11.4,11.4,1464,0
2007-11-13,11.245,11.503,11.23,11.282,7737,0
2007-11-14,11.437,11.437,11.215,11.367,3514,0
2007-11-15,11.301,11.301,10.854,11.027,9356,0
2007-11-16,10.906,10.956,10.815,10.861,8768,0
2007-11-19,10.828,10.846,10.767,10.793,6430,0
2007-11-20,10.833,10.833,10.65,10.73,20023,0
2007-11-21,10.73,11.06,10.694,11.06,10964,0
2007-11-23,11.004,11.048,10.914,10.914,3218,0
2007-11-26,10.914,10.914,10.874,10.874,725,0
2007-11-27,10.874,10.874,10.874,10.874,582,0
2007-11-28,10.93,10.93,10.93,10.93,1018,0
2007-11-29,10.93,11.06,10.93,11.06,7737,0
2007-11-30,11.06,11.06,10.922,10.922,4528,0
2007-12-03,11.092,11.092,11.086,11.086,3218,0
2007-12-04,11.079,11.079,11.079,11.079,174,0
2007-12-05,11.073,11.073,11.073,11.073,174,0
2007-12-06,11.073,11.23,11.073,11.215,2923,0
2007-12-07,11.16,11.16,10.956,10.956,9058,0
2007-12-10,10.964,11.054,10.956,10.956,3066,0
2007-12-11,10.956,10.983,10.944,10.983,2777,0
2007-12-12,10.964,11.101,10.895,11.101,11255,0
2007-12-13,11.101,11.236,10.996,11.236,4819,0
2007-12-14,10.996,10.996,10.895,10.996,21920,0
2007-12-17,10.996,10.996,10.996,10.996,2777,0
2007-12-18,10.964,11.035,10.93,11.035,6430,0
2007-12-19,11.035,11.035,11.035,11.035,1464,0
2007-12-20,11.035,11.035,11.035,11.035,4970,0
2007-12-21,10.964,10.964,10.964,10.964,279,0
2007-12-24,10.964,10.964,10.895,10.895,882,0
2007-12-26,11.035,11.67,10.815,11.054,6139,0
2007-12-27,11.189,11.394,10.815,11.054,2195,0
2007-12-28,11.122,11.324,11.054,11.054,4970,0
2007-12-31,11.189,11.293,11.054,11.21,1896,0
2008-01-02,11.516,11.516,11.428,11.428,7305,0
2008-01-03,11.539,11.772,11.428,11.64,6612,0
2008-01-04,11.607,11.67,11.599,11.67,3514,0
2008-01-08,11.798,11.798,11.599,11.607,2333,0
2008-01-09,11.681,11.681,11.467,11.467,8332,0
2008-01-10,11.532,11.885,11.497,11.662,5700,0
2008-01-11,11.599,11.599,11.532,11.532,1018,0
2008-01-14,11.662,11.798,11.662,11.67,9643,0
2008-01-15,11.566,11.833,11.566,11.826,2923,0
2008-01-16,12.004,12.215,11.738,11.936,8037,0
2008-01-17,11.936,11.936,11.936,11.936,882,0
2008-01-18,11.798,11.846,11.798,11.846,582,0
2008-01-22,11.839,11.936,11.839,11.936,4238,0
2008-01-23,11.943,12.283,11.936,11.936,8768,0
2008-01-24,11.936,12.209,11.936,11.966,2485,0
2008-01-25,11.893,12.313,11.833,12.313,27905,0
2008-01-28,12.101,12.246,12.04,12.157,3650,0
2008-01-29,12.04,12.276,12.04,12.073,2630,0
2008-01-30,11.966,12.106,11.966,12.093,1464,0
2008-01-31,11.966,11.966,11.874,11.874,3066,0
2008-02-01,11.943,11.966,11.943,11.966,1312,0
2008-02-04,11.966,11.966,11.966,11.966,3514,0
2008-02-05,11.966,11.966,11.966,11.966,1464,0
2008-02-06,12.066,12.138,12.066,12.138,1464,0
2008-02-07,0,12.138,0,12.138,0,0
2008-02-11,12.283,12.415,12.283,12.283,1756,0
2008-02-12,12.531,12.531,12.531,12.531,1464,0
2008-02-13,12.357,12.521,12.341,12.521,1312,0
2008-02-14,12.341,12.341,11.532,11.662,20023,0
2008-02-15,11.532,11.532,10.983,10.983,17533,0
2008-02-19,10.983,11.223,10.983,11.122,11255,0
2008-02-20,11.042,11.054,10.78,10.93,9204,0
2008-02-21,10.846,10.99,10.846,10.846,26880,0
2008-02-22,10.951,10.996,10.78,10.793,14319,0
2008-02-25,11.101,11.101,10.846,10.854,3357,0
2008-02-26,10.846,11.293,10.846,11.274,9204,0
2008-02-27,11.245,11.394,11.174,11.245,5700,0
2008-02-28,11.394,11.394,11.116,11.116,4678,0
2008-03-03,11.223,11.223,11.141,11.21,5848,0
2008-03-04,11.21,11.21,10.867,11.027,4091,0
2008-03-05,11.122,11.122,11.122,11.122,1600,0
2008-03-06,11.086,11.086,11.086,11.086,174,0
2008-03-07,11.253,11.26,11.092,11.153,1464,0
2008-03-10,11.324,11.532,11.324,11.352,4528,0
2008-03-11,11.394,11.394,11.174,11.174,4091,0
2008-03-12,11.035,11.035,10.78,10.787,9789,0
2008-03-13,10.793,10.914,10.54,10.914,6139,0
2008-03-14,10.964,10.964,10.833,10.867,2333,0
2008-03-17,10.71,10.828,10.576,10.8,41088,0
2008-03-18,10.637,10.867,10.464,10.62,21473,0
2008-03-19,10.6,10.694,10.6,10.694,1312,0
2008-03-20,10.694,10.694,10.645,10.645,1756,0
2008-03-24,10.944,10.944,10.299,10.374,24548,0
2008-03-25,10.307,10.737,10.307,10.737,9937,0
2008-03-26,10.71,10.71,10.694,10.694,3357,0
2008-03-27,10.694,10.867,10.694,10.774,1896,0
2008-03-28,10.828,10.828,10.546,10.637,5261,0
2008-03-31,10.65,10.65,10.65,10.65,446,0
2008-04-01,10.717,10.717,10.717,10.717,2485,0
2008-04-02,10.656,10.839,10.656,10.839,4381,0
2008-04-03,10.839,10.983,10.839,10.914,4381,0
2008-04-04,10.914,10.964,10.914,10.964,1756,0
2008-04-07,10.914,10.914,10.854,10.914,3650,0
2008-04-08,10.964,10.996,10.867,10.983,4678,0
2008-04-09,10.983,10.983,10.944,10.944,1600,0
2008-04-10,11.054,11.054,11.054,11.054,174,0
2008-04-11,10.976,11.189,10.976,11.189,8621,0
2008-04-15,11.189,11.421,11.189,11.421,7164,0
2008-04-16,11.558,11.772,11.558,11.73,8179,0
2008-04-17,11.67,11.772,11.67,11.702,1600,0
2008-04-18,11.67,11.917,11.67,11.86,3218,0
2008-04-21,11.738,11.851,11.738,11.851,1018,0
2008-04-22,11.715,11.792,11.715,11.784,3218,0
2008-04-23,11.722,11.722,11.722,11.722,174,0
2008-04-24,11.655,11.655,11.572,11.572,446,0
2008-04-28,11.64,11.64,11.619,11.619,279,0
2008-04-29,11.64,11.64,11.64,11.64,279,0
2008-04-30,11.607,11.607,11.58,11.58,9536,0
2008-05-01,11.709,11.709,11.662,11.662,1312,0
2008-05-02,11.599,11.648,11.532,11.572,1312,0
2008-05-06,11.599,11.792,11.599,11.784,1420,0
2008-05-09,11.599,11.599,11.572,11.572,1464,0
2008-05-12,11.64,11.64,11.619,11.619,1413,0
2008-05-13,11.428,11.472,11.428,11.472,2485,0
2008-05-14,11.472,11.472,11.472,11.472,174,0
2008-05-15,11.805,11.943,11.607,11.798,21337,0
2008-05-16,11.798,11.966,11.798,11.966,2195,0
2008-05-19,11.811,12.246,11.811,12.209,7603,0
2008-05-20,12.08,12.209,11.974,12.209,3218,0
2008-05-21,12.171,12.171,12.171,12.171,1464,0
2008-05-22,12.073,12.073,12.004,12.004,2333,0
2008-05-23,12.019,12.209,12.019,12.202,3514,0
2008-05-27,12.195,12.195,12.195,12.195,1600,0
2008-05-28,12.073,12.195,12.054,12.195,1605,0
2008-05-29,12.209,12.209,12.026,12.026,20673,0
2008-05-30,12.026,12.138,12.026,12.138,3218,0
2008-06-02,12.283,12.45,12.106,12.283,5848,0
2008-06-03,12.378,12.62,12.283,12.287,4678,0
2008-06-04,12.188,12.45,12.066,12.45,2485,0
2008-06-05,12.549,12.889,12.313,12.313,14437,0
2008-06-06,12.318,12.318,12.318,12.318,468,0
2008-06-09,12.669,12.669,12.318,12.62,4752,0
2008-06-10,12.62,12.764,12.106,12.697,8621,0
2008-06-11,12.62,12.62,11.86,11.86,12566,0
2008-06-12,11.702,11.702,11.58,11.58,5555,0
2008-06-13,11.58,11.58,11.338,11.367,3683,0
2008-06-16,11.373,11.428,11.373,11.428,4819,0
2008-06-17,11.428,11.532,11.428,11.428,1600,0
2008-06-18,11.532,11.58,11.532,11.58,582,0
2008-06-19,11.58,11.58,11.26,11.26,6573,0
2008-06-20,11.467,11.467,11.467,11.467,174,0
2008-06-23,11.324,11.586,11.26,11.394,4292,0
2008-06-24,11.324,11.324,11.189,11.189,2851,0
2008-06-25,11.122,11.394,11.122,11.26,4081,0
2008-06-26,11.189,11.324,11.042,11.042,6678,0
2008-06-27,11.215,11.215,10.78,10.78,6139,0
2008-06-30,11.108,11.108,10.78,10.78,4126,0
2008-07-01,10.88,10.88,10.532,10.532,5769,0
2008-07-02,10.576,10.73,10.445,10.607,8723,0
2008-07-03,10.576,10.744,10.265,10.424,7786,0
2008-07-07,10.291,10.553,10.291,10.382,5855,0
2008-07-08,10.382,10.382,10.352,10.352,2045,0
2008-07-09,10.36,10.39,10.299,10.352,920,0
2008-07-10,10.41,10.41,10.352,10.352,2783,0
2008-07-11,10.299,10.299,10.211,10.211,2045,0
2008-07-14,10.176,10.197,10.176,10.183,1312,0
2008-07-15,10.205,10.205,10.133,10.176,1938,0
2008-07-16,10.176,10.183,10.087,10.183,1471,0
2008-07-17,10.183,10.36,10.183,10.241,4091,0
2008-07-18,10.307,10.674,10.307,10.615,2485,0
2008-07-21,10.553,10.553,9.921,9.921,25568,0
2008-07-22,9.886,9.979,9.788,9.979,5991,0
2008-07-23,9.986,9.986,9.766,9.876,14393,0
2008-07-24,9.901,9.901,9.901,9.901,446,0
2008-07-25,9.945,9.957,9.893,9.957,6139,0
2008-07-28,9.921,9.957,9.921,9.957,446,0
2008-07-29,9.957,9.957,9.957,9.957,446,0
2008-07-30,9.957,10.02,9.854,9.854,4238,0
2008-07-31,9.854,9.854,9.732,9.821,7569,0
2008-08-01,9.821,9.893,9.821,9.893,2045,0
2008-08-04,9.828,10.19,9.828,10.061,6864,0
2008-08-05,10.005,10.005,10.005,10.005,1172,0
2008-08-06,9.972,9.972,9.957,9.957,725,0
2008-08-08,9.957,9.957,9.876,9.876,4813,0
2008-08-11,9.929,9.936,9.929,9.936,582,0
2008-08-12,9.876,9.979,9.876,9.979,1600,0
2008-08-13,9.901,9.95,9.788,9.788,4528,0
2008-08-14,9.854,9.854,9.788,9.854,1093,0
2008-08-15,9.886,9.893,9.886,9.893,446,0
2008-08-18,9.893,9.901,9.589,9.602,18995,0
2008-08-19,9.662,9.809,9.662,9.696,3476,0
2008-08-20,9.662,9.704,9.65,9.65,2923,0
2008-08-21,9.683,9.994,9.589,9.994,9643,0
2008-08-25,9.957,9.957,9.821,9.821,446,0
2008-08-26,9.957,10.219,9.683,10.219,5921,0
2008-08-27,10.219,10.219,10.126,10.126,1262,0
2008-08-28,10.234,10.471,9.972,10.067,18773,0
2008-08-29,10.067,10.067,9.886,10.067,446,0
2008-09-02,10.093,10.17,10.041,10.041,8751,0
2008-09-03,10.041,10.067,10.041,10.041,1464,0
2008-09-04,10.067,10.107,10.041,10.081,3357,0
2008-09-08,10.176,10.332,10.176,10.332,1018,0
2008-09-09,10.438,10.5,10.234,10.5,6430,0
2008-09-10,10.457,10.491,10.457,10.457,2557,0
2008-09-12,10.241,10.404,10.119,10.197,7603,0
2008-09-15,10.197,10.369,10,10.061,8088,0
2008-09-16,9.994,10.013,9.994,10.013,1312,0
2008-09-17,10.013,10.013,9.56,9.56,5411,0
2008-09-18,9.4859,9.56,9.1802,9.1802,2485,0
2008-09-19,8.8173,9.854,8.8173,9.854,9430,0
2008-09-22,9.957,9.957,9.957,9.957,1312,0
2008-09-23,9.957,9.994,9.886,9.994,2163,0
2008-09-24,10.061,10.914,10.061,10.147,22649,0
2008-09-26,10.234,10.234,10.028,10.028,1600,0
2008-09-29,9.886,9.921,9.616,9.669,8924,0
2008-09-30,9.821,9.821,9.616,9.623,9133,0
2008-10-01,9.715,9.788,9.715,9.788,1124,0
2008-10-02,9.796,10.234,9.796,9.886,4849,0
2008-10-03,10.061,10.272,10.061,10.1,4091,0
2008-10-06,10.1,10.1,8.938,8.938,17956,0
2008-10-07,8.938,8.938,8.6382,8.8493,6492,0
2008-10-08,8.5257,8.6584,8.225,8.3549,4955,0
2008-10-09,8.9964,8.9964,7.5688,7.5688,5555,0
2008-10-10,7.3365,7.3365,5.509,6.2071,27353,0
2008-10-13,6.2071,6.857,6.2071,6.857,8615,0
2008-10-14,7.0284,7.3023,7.0284,7.3023,12466,0
2008-10-15,7.3023,7.5006,6.5696,6.6519,7480,0
2008-10-16,7.1654,7.1654,6.7548,7.1654,9918,0
2008-10-17,6.823,7.5894,6.823,7.5894,16040,0
2008-10-20,7.6371,7.8426,7.5006,7.8426,2777,0
2008-10-21,7.8356,7.8909,7.74,7.8356,10842,0
2008-10-22,7.74,7.74,7.528,7.528,2485,0
2008-10-23,7.6371,7.8086,7.5688,7.5688,2923,0
2008-10-24,7.1654,7.446,7.0215,7.3842,17195,0
2008-10-27,7.5688,7.8426,7.3498,7.5345,6725,0
2008-10-28,7.6371,7.9718,7.2681,7.6715,12566,0
2008-10-29,8.2943,8.2943,7.6715,7.6715,10162,0
2008-10-30,7.8426,7.8426,7.7746,7.7746,582,0
2008-10-31,7.9797,7.9797,7.7265,7.7265,2333,0
2008-11-03,7.8426,7.8426,7.6923,7.6923,2195,0
2008-11-04,7.74,7.8426,7.74,7.8426,4717,0
2008-11-05,7.7949,7.7949,7.706,7.7194,7274,0
2008-11-06,7.7746,7.8567,7.7746,7.8567,4533,0
2008-11-07,7.8973,8.0124,7.658,7.7949,20891,0
2008-11-10,7.7949,7.8635,7.7331,7.8086,5424,0
2008-11-11,7.8018,10.299,7.7746,7.8764,50394,0
2008-11-12,7.6853,7.6853,7.6853,7.6853,725,0
2008-11-13,7.6786,7.6786,7.6305,7.6305,7016,0
2008-11-14,8.2109,8.2109,7.6989,7.7265,3379,0
2008-11-17,7.7265,7.8018,7.446,7.5688,5555,0
2008-11-18,7.4732,7.5419,7.4387,7.5419,4238,0
2008-11-19,7.3704,7.5487,7.3704,7.5006,3675,0
2008-11-20,7.3365,7.3365,6.9872,6.9872,3568,0
2008-11-21,6.823,6.8367,6.6998,6.7548,6031,0
2008-11-24,6.9052,6.9052,6.6519,6.7201,3570,0
2008-11-25,7.3295,7.3295,6.7548,6.7548,5025,0
2008-11-26,6.7277,6.823,6.707,6.823,2004,0
2008-11-28,6.8507,6.8507,6.8507,6.8507,1464,0
2008-12-01,6.8507,6.8507,6.2687,6.3373,25391,0
2008-12-02,6.2621,6.3852,6.2415,6.3852,10964,0
2008-12-03,6.296,6.4396,6.296,6.4396,2195,0
2008-12-04,6.4396,6.6177,6.4396,6.6177,7305,0
2008-12-05,6.4813,6.6248,6.4128,6.6248,9597,0
2008-12-08,6.6519,6.6652,6.4813,6.4813,17116,0
2008-12-09,6.5152,6.5152,6.5152,6.5152,3066,0
2008-12-10,6.5152,6.5152,6.4535,6.4535,3605,0
2008-12-11,6.3923,6.3923,6.3645,6.3645,2666,0
2008-12-12,6.2071,6.2758,6.1183,6.1453,6506,0
2008-12-15,6.0836,6.0836,5.7964,5.8309,13297,0
2008-12-16,5.8309,5.8309,5.7557,5.8309,12588,0
2008-12-17,5.8309,6.5016,5.8309,6.2687,9404,0
2008-12-18,6.4128,6.5152,6.4128,6.5152,2777,0
2008-12-19,6.6795,7.0215,6.3645,7.0215,18553,0
2008-12-22,7.0969,7.4732,7.0969,7.3634,11298,0
2008-12-23,7.3634,7.4732,7.3634,7.4732,8103,0
2008-12-24,7.3434,7.4049,7.1994,7.1994,8044,0
2008-12-26,7.4595,7.4732,7.2611,7.3704,3535,0
2008-12-29,7.1238,8.0479,7.1238,7.9454,161544,0
2008-12-30,7.7675,7.7675,7.6305,7.6442,4627,0
2008-12-31,7.7746,7.7746,7.528,7.5345,3646,0
2009-01-02,7.74,7.9114,7.706,7.9114,4819,0
2009-01-05,7.7812,7.7812,7.7812,7.7812,279,0
2009-01-06,7.6715,7.6853,7.6715,7.6853,446,0
2009-01-07,7.6033,7.6033,7.5209,7.5894,4553,0
2009-01-08,7.5074,7.6853,7.5074,7.6853,582,0
2009-01-09,7.6715,8.0124,7.6715,8.007,3940,0
2009-01-12,7.953,8.3015,7.8426,8.2943,6572,0
2009-01-13,8.4108,8.582,8.4108,8.582,1679,0
2009-01-14,8.7019,9.0354,8.6584,8.9013,4970,0
2009-01-15,8.938,9.753,8.9013,9.2779,10697,0
2009-01-16,9.4181,9.886,9.4181,9.886,8150,0
2009-01-20,9.957,9.957,9.662,9.886,1208,0
2009-01-21,9.921,9.921,9.2779,9.3013,10531,0
2009-01-22,10.041,10.041,9.0728,9.1522,3650,0
2009-01-23,9.0354,9.0728,8.9759,8.9759,1085,0
2009-01-26,9.0728,9.1522,9.0728,9.1522,446,0
2009-01-27,9.1802,9.213,8.7019,8.7019,5261,0
2009-01-28,8.8667,8.9598,8.8667,8.9598,1600,0
2009-01-29,8.9598,8.9598,8.9598,8.9598,174,0
2009-01-30,8.938,8.938,8.8667,8.8667,725,0
2009-02-02,8.9454,9.1984,8.938,9.1984,1359,0
2009-02-03,9.1224,9.1522,9.0872,9.0872,1228,0
2009-02-04,9.1445,9.1802,9.1445,9.1802,1312,0
2009-02-05,9.1802,9.1802,9.1802,9.1802,174,0
2009-02-06,9.0652,9.0652,9.0652,9.0652,174,0
2009-02-09,9.1802,9.1802,9.0583,9.0583,2869,0
2009-02-10,9.0872,9.0872,8.9239,9.0728,1572,0
2009-02-11,9.0728,9.1445,9.0728,9.1445,806,0
2009-02-12,9.0796,9.0796,9.0796,9.0796,174,0
2009-02-13,9.0872,9.0872,9.0728,9.0728,565,0
2009-02-17,9.0949,9.1445,8.8667,8.8667,6476,0
2009-02-18,8.8853,9.1734,8.8853,9.1734,1464,0
2009-02-19,9.1802,9.213,9.1802,9.213,1382,0
2009-02-20,9.213,9.886,9.1445,9.1445,7814,0
2009-02-23,9.2063,9.3416,9.1445,9.1445,3620,0
2009-02-24,9.3161,9.4181,8.7093,8.7093,6519,0
2009-02-25,8.879,8.879,8.879,8.879,174,0
2009-02-26,8.9759,8.9759,8.076,8.1836,15291,0
2009-03-02,8.3549,8.3549,8.123,8.1579,1294,0
2009-03-03,8.1159,8.377,8.1159,8.1903,4752,0
2009-03-04,8.1511,8.4651,8.1511,8.4651,725,0
2009-03-05,8.4651,8.5257,8.4651,8.5257,3066,0
2009-03-06,8.6382,8.6382,8.6382,8.6382,446,0
2009-03-09,8.3955,8.3955,8.3892,8.3892,1357,0
2009-03-10,8.2878,8.2878,8.2878,8.2878,882,0
2009-03-11,8.5257,8.5257,8.13,8.2546,4528,0
2009-03-12,8.2878,8.2878,8.0825,8.1101,446,0
2009-03-13,8.2546,8.5172,8.2546,8.5172,582,0
2009-03-16,8.4257,8.4257,8.0825,8.2185,4381,0
2009-03-17,8.1511,8.3418,8.1511,8.3234,4316,0
2009-03-18,8.3834,8.3834,8.3834,8.3834,724,0
2009-03-20,8.377,8.377,8.0619,8.1579,2777,0
2009-03-23,8.2546,8.4177,8.2546,8.4177,1756,0
2009-03-24,8.4177,8.4589,8.3834,8.4589,1018,0
2009-03-25,8.3892,8.3892,8.3357,8.3357,1172,0
2009-03-26,8.3892,8.3892,8.225,8.225,1756,0
2009-03-27,8.2798,8.2798,8.0124,8.1511,9789,0
2009-03-30,8.1971,8.7323,8.1511,8.5406,5399,0
2009-03-31,8.5471,8.8368,8.5471,8.6947,2413,0
2009-04-01,8.796,8.8667,8.796,8.8667,4453,0
2009-04-02,8.9759,9.213,8.8667,9.213,3322,0
2009-04-03,9.213,9.213,9.1917,9.1917,711,0
2009-04-06,9.1079,9.2585,8.9087,9.1301,9996,0
2009-04-07,8.9825,9.0074,8.9087,9.002,1464,0
2009-04-08,9.002,9.0354,8.8853,8.8853,2195,0
2009-04-09,8.8667,9.0354,8.8667,9.0354,882,0
2009-04-13,8.9013,9.0728,8.9013,9.0728,1905,0
2009-04-14,9.1802,9.2779,9.1802,9.2429,4473,0
2009-04-15,9.1802,9.1802,9.0507,9.0507,1219,0
2009-04-17,9.0872,9.4181,9.0872,9.4181,2485,0
2009-04-20,9.4181,9.553,9.2429,9.553,2064,0
2009-04-21,9.519,9.553,9.3506,9.3506,3089,0
2009-04-22,9.3821,9.3821,9.3821,9.3821,1134,0
2009-04-23,9.3821,9.3821,9.2779,9.2779,446,0
2009-04-24,9.2779,9.3506,9.2779,9.3506,2045,0
2009-04-27,9.45,9.553,9.2779,9.553,1756,0
2009-04-28,9.4939,9.611,9.324,9.3615,9254,0
2009-04-29,9.4859,9.539,9.2779,9.2779,2769,0
2009-04-30,9.3974,9.4859,9.3974,9.4181,4678,0
2009-05-01,9.553,9.553,9.4859,9.4859,2156,0
2009-05-05,9.696,9.696,9.3506,9.3506,1756,0
2009-05-06,9.4181,9.4181,9.4181,9.4181,174,0
2009-05-07,9.026,9.2779,8.8247,8.8853,27075,0
2009-05-08,9.1984,9.1984,8.6713,8.8744,5411,0
2009-05-11,8.8303,8.8433,8.7459,8.8368,5263,0
2009-05-12,8.8025,8.8099,8.5974,8.8025,8332,0
2009-05-13,8.7093,8.7748,8.6947,8.6947,2333,0
2009-05-14,8.6713,8.7323,8.6382,8.7237,7729,0
2009-05-15,8.7536,8.7617,8.7536,8.7617,582,0
2009-05-18,8.7617,8.8303,8.7617,8.8303,1312,0
2009-05-19,8.8433,8.8549,8.7813,8.8025,2924,0
2009-05-20,8.8493,8.9013,8.8368,8.8368,4678,0
2009-05-21,8.8611,8.8611,8.8025,8.8025,1537,0
2009-05-22,8.8549,8.8549,8.6886,8.6947,18603,0
2009-05-26,8.7459,8.7748,8.6038,8.6658,77444,0
2009-05-27,8.6584,8.739,8.6584,8.739,215236,0
2009-05-28,8.7617,8.7617,8.6309,8.7019,51584,0
2009-05-29,8.739,8.8025,8.6947,8.7323,20236,0
2009-06-01,8.8303,8.9087,8.8025,8.879,3940,0
2009-06-02,8.8667,8.8667,8.5974,8.5974,6286,0
2009-06-03,8.6658,8.9013,8.6517,8.7894,43837,0
2009-06-04,8.8549,9.0074,8.8549,9.0074,2869,0
2009-06-05,8.9964,9.1445,8.8853,9.1445,61672,0
2009-06-08,9.0728,9.0796,8.9533,8.9759,14030,0
2009-06-09,9.0133,9.0133,8.8173,8.8173,5434,0
2009-06-10,8.7237,8.9314,8.7237,8.879,18555,0
2009-06-11,8.8433,8.8433,8.8433,8.8433,279,0
2009-06-12,8.8744,8.938,8.8744,8.938,1172,0
2009-06-15,8.938,9.0583,8.9314,9.0583,4528,0
2009-06-16,8.796,9.4034,8.796,8.9759,8346,0
2009-06-17,8.9759,8.9759,8.8667,8.9454,1537,0
2009-06-18,8.9454,8.9454,8.9454,8.9454,582,0
2009-06-19,8.9454,8.9454,8.879,8.879,1173,0
2009-06-22,8.938,9.002,8.7323,8.7323,9073,0
2009-06-23,9.0317,9.0317,8.9683,8.9683,2923,0
2009-06-24,8.9598,8.9598,8.8247,8.8247,4052,0
2009-06-25,8.8303,8.8433,8.7459,8.8025,3293,0
2009-06-26,8.8667,9.0074,8.7323,8.8173,4238,0
2009-06-29,8.8025,8.8099,8.7323,8.7323,3357,0
2009-06-30,8.739,8.7617,8.739,8.7617,1756,0
2009-07-01,8.8247,9.3974,8.8099,8.8099,4238,0
2009-07-02,8.8099,8.8099,8.8099,8.8099,1799,0
2009-07-06,8.8025,8.8303,8.7323,8.7536,10670,0
2009-07-07,8.7459,8.7681,8.7019,8.7617,4381,0
2009-07-08,8.739,8.7681,8.739,8.7681,4195,0
2009-07-09,8.8303,8.879,8.7894,8.7894,4074,0
2009-07-10,8.7894,8.9314,8.7894,8.9314,2754,0
2009-07-13,8.9314,8.9314,8.6445,8.6445,20145,0
2009-07-14,8.6821,8.7459,8.6658,8.7019,5115,0
2009-07-15,8.7617,8.7894,8.7617,8.7894,1018,0
2009-07-16,8.7894,8.8025,8.7894,8.8025,279,0
2009-07-17,8.8025,8.8173,8.7323,8.8173,6320,0
2009-07-20,8.8025,8.8368,8.8025,8.8368,446,0
2009-07-21,8.9239,8.938,8.7748,8.938,3092,0
2009-07-22,8.9154,8.9154,8.9154,8.9154,174,0
2009-07-23,8.9239,9.0133,8.9239,9.0133,3173,0
2009-07-24,8.938,8.938,8.938,8.938,174,0
2009-07-27,8.938,8.938,8.8611,8.8667,5872,0
2009-07-28,8.9239,8.9239,8.9239,8.9239,279,0
2009-07-29,8.9533,8.9683,8.9533,8.9683,446,0
2009-07-30,8.9683,9.0074,8.9683,9.0074,1600,0
2009-07-31,9.0074,9.0074,8.9533,9.0074,582,0
2009-08-03,9.0317,9.1139,9.0317,9.1139,3357,0
2009-08-04,9.213,9.213,9.1445,9.1445,2860,0
2009-08-06,9.0728,9.0728,8.8853,8.9964,6286,0
2009-08-10,8.9825,8.9825,8.8667,8.9759,1977,0
2009-08-11,8.9759,9.3161,8.9759,9.3161,4874,0
2009-08-12,9.2585,9.4181,9.2177,9.3821,3803,0
2009-08-13,9.715,9.715,9.213,9.2779,15470,0
2009-08-14,9.213,9.213,9.1802,9.1802,882,0
2009-08-17,9.1802,9.1802,9.1802,9.1802,174,0
2009-08-18,9.213,9.213,8.9154,8.9683,13586,0
2009-08-19,8.9683,9.1079,8.9683,9.1079,4676,0
2009-08-20,9.0796,9.1079,9.0796,9.1079,1312,0
2009-08-21,9.1224,9.1522,9.1224,9.1522,1018,0
2009-08-24,9.1869,9.2507,9.1869,9.2507,725,0
2009-08-25,9.2372,9.2372,9.1079,9.1802,9713,0
2009-08-26,9.1388,9.1388,9.1388,9.1388,882,0
2009-08-27,9.2063,9.2177,9.1656,9.2177,2195,0
2009-08-28,9.3161,9.3161,9.2711,9.2711,3514,0
2009-08-31,9.2711,9.3161,9.2711,9.3161,613,0
2009-09-01,9.3506,9.553,9.3506,9.553,2559,0
2009-09-02,9.553,9.602,9.501,9.501,4707,0
2009-09-03,9.553,9.589,9.539,9.589,3293,0
2009-09-04,9.56,9.56,9.56,9.56,279,0
2009-09-08,9.56,9.56,9.56,9.56,174,0
2009-09-09,9.594,9.594,9.582,9.582,2538,0
2009-09-10,9.582,9.582,9.437,9.531,4616,0
2009-09-11,9.478,9.478,9.464,9.464,279,0
2009-09-14,9.553,9.553,9.4241,9.4302,3288,0
2009-09-15,9.4302,9.437,9.4302,9.4302,2274,0
2009-09-16,9.45,9.478,9.437,9.478,7603,0
2009-09-17,9.478,9.568,9.478,9.568,2438,0
2009-09-18,9.525,9.642,9.525,9.642,12670,0
2009-09-21,9.642,9.642,9.642,9.642,3247,0
2009-09-22,9.715,9.715,9.553,9.611,11408,0
2009-09-23,9.611,9.616,9.611,9.616,2534,0
2009-09-24,9.611,9.69,9.611,9.69,3734,0
2009-09-25,9.715,9.986,9.708,9.95,13980,0
2009-09-28,9.957,10.163,9.957,10.087,9669,0
2009-09-29,10.087,10.126,9.957,9.957,4941,0
2009-09-30,9.957,10.02,9.901,9.994,4739,0
2009-10-01,10.028,10.093,9.929,9.929,7633,0
2009-10-02,9.929,10.17,9.929,10.147,3066,0
2009-10-05,10.126,10.126,10.107,10.119,2923,0
2009-10-06,10.119,10.119,9.957,9.957,5179,0
2009-10-07,9.95,9.979,9.868,9.929,4805,0
2009-10-08,9.929,9.936,9.854,9.862,4438,0
2009-10-09,9.921,9.921,9.828,9.828,1896,0
2009-10-12,9.828,9.828,9.65,9.65,3066,0
2009-10-13,9.628,9.708,9.628,9.708,669,0
2009-10-14,9.636,9.642,9.568,9.568,6165,0
2009-10-15,9.732,9.732,9.616,9.616,5411,0
2009-10-16,9.616,9.616,9.582,9.616,1781,0
2009-10-19,9.582,9.676,9.582,9.594,3940,0
2009-10-20,9.602,9.642,9.4859,9.519,7514,0
2009-10-21,9.539,9.547,9.4859,9.501,3064,0
2009-10-22,9.514,9.547,9.514,9.547,882,0
2009-10-23,9.547,9.683,9.547,9.676,6573,0
2009-10-26,9.662,9.662,9.65,9.65,3218,0
2009-10-27,9.616,9.623,9.582,9.623,1031,0
2009-10-28,9.623,9.738,9.623,9.715,5646,0
2009-10-29,9.738,9.738,9.628,9.65,3118,0
2009-10-30,9.65,9.65,9.65,9.65,2195,0
2009-11-02,9.753,9.753,9.65,9.65,3218,0
2009-11-03,9.69,9.788,9.69,9.788,889,0
2009-11-04,9.809,9.986,9.809,9.921,1172,0
2009-11-05,9.881,9.881,9.876,9.876,1600,0
2009-11-06,9.876,9.876,9.876,9.876,404,0
2009-11-09,9.876,9.881,9.753,9.76,5530,0
2009-11-10,9.744,9.744,9.715,9.715,446,0
2009-11-11,9.744,9.76,9.553,9.553,4834,0
2009-11-12,9.611,10.155,9.602,9.602,2644,0
2009-11-13,9.611,9.616,9.589,9.589,2143,0
2009-11-16,9.3506,9.602,9.3506,9.575,5601,0
2009-11-17,9.514,9.636,9.514,9.636,4480,0
2009-11-18,9.669,9.676,9.662,9.676,725,0
2009-11-19,9.676,9.753,9.56,9.568,6214,0
2009-11-20,9.65,9.715,9.568,9.568,4069,0
2009-11-23,9.56,9.56,9.3894,9.4939,4952,0
2009-11-24,9.4859,9.589,9.472,9.589,1756,0
2009-11-25,9.683,9.683,9.514,9.514,1080,0
2009-11-27,9.611,9.611,9.4859,9.594,1464,0
2009-11-30,9.616,9.616,9.519,9.602,4415,0
2009-12-01,10.205,10.205,9.611,9.616,3557,0
2009-12-02,9.715,9.753,9.636,9.642,2039,0
2009-12-03,9.708,9.708,9.4859,9.4859,3650,0
2009-12-04,9.589,9.589,9.519,9.553,1464,0
2009-12-07,9.676,9.683,9.589,9.683,5222,0
2009-12-08,9.683,9.683,9.628,9.628,2923,0
2009-12-09,9.69,9.69,9.69,9.69,882,0
2009-12-10,9.669,9.724,9.669,9.724,582,0
2009-12-11,9.642,9.65,9.611,9.628,1483,0
2009-12-14,9.628,9.76,9.628,9.65,2923,0
2009-12-15,9.676,9.696,9.636,9.657,6218,0
2009-12-16,9.69,9.708,9.69,9.708,1179,0
2009-12-17,9.76,9.76,9.704,9.704,599,0
2009-12-18,9.676,10.067,9.676,10.047,6025,0
2009-12-21,10.067,10.241,9.704,9.979,10034,0
2009-12-22,10.17,10.17,10.1,10.1,446,0
2009-12-23,10.17,10.226,10.067,10.067,2060,0
2009-12-28,10.133,10.226,10.133,10.205,1379,0
2009-12-29,10.226,10.226,9.69,9.862,14205,0
2009-12-30,9.862,9.862,9.862,9.862,174,0
2009-12-31,9.929,9.929,9.876,9.876,1200,0
2010-01-04,9.893,9.893,9.76,9.893,2485,0
2010-01-05,9.893,9.893,9.766,9.788,4678,0
2010-01-06,9.781,9.816,9.76,9.816,12168,0
2010-01-07,9.76,9.76,9.69,9.69,1866,0
2010-01-08,9.69,9.753,9.676,9.753,4411,0
2010-01-11,9.753,9.76,9.657,9.662,4222,0
2010-01-12,9.657,9.696,9.657,9.696,1172,0
2010-01-13,9.636,9.669,9.636,9.642,9593,0
2010-01-14,9.642,9.69,9.642,9.69,1018,0
2010-01-15,9.611,9.642,9.611,9.611,7251,0
2010-01-19,9.628,9.715,9.611,9.683,20599,0
2010-01-20,9.696,9.704,9.662,9.662,1312,0
2010-01-21,9.69,9.69,9.616,9.65,2459,0
2010-01-22,9.65,9.65,9.594,9.611,2045,0
2010-01-25,9.828,9.965,9.796,9.95,10412,0
2010-01-26,9.915,9.936,9.886,9.929,9520,0
2010-01-27,9.901,9.929,9.901,9.929,1464,0
2010-01-28,9.929,9.945,9.929,9.945,873,0
2010-01-29,9.929,10.02,9.893,10.02,8867,0
2010-02-01,10.1,10.17,9.893,9.979,9167,0
2010-02-02,9.986,10.034,9.986,10.034,1756,0
2010-02-03,10.093,10.093,9.929,9.957,3951,0
2010-02-04,9.994,10,9.994,10,446,0
2010-02-05,10,10.005,9.994,10.005,959,0
2010-02-08,10,10.041,9.901,9.901,1600,0
2010-02-09,9.936,9.936,9.915,9.915,1464,0
2010-02-10,9.862,9.921,9.862,9.921,279,0
2010-02-11,9.921,9.921,9.921,9.921,279,0
2010-02-12,9.921,9.921,9.915,9.921,2333,0
2010-02-16,9.921,9.921,9.893,9.893,2220,0
2010-02-17,9.886,10.147,9.886,10.1,9715,0
2010-02-18,10.1,10.155,10.1,10.155,2923,0
2010-02-19,10.133,10.133,9.738,9.796,28601,0
2010-02-22,9.796,9.796,9.662,9.662,4810,0
2010-02-23,9.662,9.669,9.662,9.662,3856,0
2010-02-24,9.669,9.738,9.669,9.69,7427,0
2010-02-25,9.69,9.842,9.69,9.774,7956,0
2010-02-26,9.774,9.774,9.774,9.774,882,0
2010-03-01,9.781,9.835,9.744,9.781,2557,0
2010-03-02,9.774,9.774,9.744,9.774,2520,0
2010-03-03,9.828,9.828,9.809,9.828,6794,0
2010-03-04,9.828,10.034,9.828,9.901,8179,0
2010-03-05,9.901,9.972,9.901,9.915,4238,0
2010-03-08,9.945,9.986,9.945,9.986,2577,0
2010-03-09,9.945,9.965,9.929,9.929,2777,0
2010-03-10,9.929,9.929,9.929,9.929,252,0
2010-03-11,9.842,9.901,9.842,9.842,1524,0
2010-03-12,9.846,9.846,9.835,9.835,3197,0
2010-03-15,9.816,9.816,9.816,9.816,7737,0
2010-03-16,9.842,9.901,9.842,9.868,3683,0
2010-03-17,9.868,9.876,9.846,9.868,3744,0
2010-03-18,9.846,9.901,9.846,9.901,11123,0
2010-03-19,9.901,9.909,9.901,9.909,466,0
2010-03-22,9.909,10.028,9.893,10.028,12469,0
2010-03-23,10.034,10.067,10,10,18028,0
2010-03-24,10,10.047,9.994,9.994,6999,0
2010-03-25,9.994,10.067,9.994,10.067,2755,0
2010-03-26,10.067,10.067,10,10,1312,0
2010-03-29,10.005,10.197,10.005,10.113,3066,0
2010-03-30,10.113,10.113,10.034,10.034,4654,0
2010-03-31,10.034,10.17,9.972,9.972,10805,0
2010-04-01,9.986,10.17,9.986,10.17,6151,0
2010-04-05,10.17,10.17,10.1,10.17,4144,0
2010-04-06,10.17,10.176,10.107,10.176,949,0
2010-04-07,10.17,10.17,10.052,10.093,1172,0
2010-04-08,10.163,10.163,10.087,10.147,2630,0
2010-04-09,10.133,10.163,10.133,10.163,6139,0
2010-04-12,10.163,10.241,10.126,10.241,11984,0
2010-04-13,10.253,10.253,10.241,10.241,2514,0
2010-04-14,10.307,10.34,10.307,10.332,1464,0
2010-04-15,10.259,10.259,10.247,10.247,2704,0
2010-04-16,10.374,10.41,10.319,10.374,6564,0
2010-04-19,10.41,10.546,10.41,10.445,5331,0
2010-04-20,10.509,10.568,10.509,10.509,726,0
2010-04-21,10.509,10.628,10.438,10.438,4381,0
2010-04-22,10.509,10.679,10.478,10.478,8148,0
2010-04-23,10.544,10.544,10.449,10.461,5509,0
2010-04-26,10.464,10.54,10.464,10.54,2420,0
2010-04-27,10.532,10.532,10.532,10.532,912,0
2010-04-28,10.628,10.793,10.584,10.65,7910,0
2010-04-29,10.65,10.65,10.451,10.5,7466,0
2010-04-30,10.509,10.59,10.509,10.59,2267,0
2010-05-03,10.674,10.703,10.637,10.637,1760,0
2010-05-04,10.607,10.607,10.509,10.509,3215,0
2010-05-05,10.584,10.584,10.532,10.546,2831,0
2010-05-06,10.645,10.645,10.615,10.628,7004,0
2010-05-07,10.615,10.615,10.568,10.568,3660,0
2010-05-10,10.594,10.594,10.568,10.568,4001,0
2010-05-11,10.59,10.594,10.561,10.594,1609,0
2010-05-12,10.584,10.584,10.584,10.584,174,0
2010-05-13,10.65,10.65,10.081,10.17,17972,0
2010-05-14,10.17,10.369,10.163,10.241,6214,0
2010-05-17,10.299,10.374,10.259,10.374,2199,0
2010-05-18,10.41,10.438,10.347,10.438,1529,0
2010-05-19,10.417,10.445,10.241,10.307,7029,0
2010-05-20,10.319,10.319,10.241,10.259,3066,0
2010-05-21,10.272,10.279,10.163,10.176,4058,0
2010-05-24,10.17,10.205,10.093,10.093,8179,0
2010-05-25,10.113,10.113,9.862,9.936,6139,0
2010-05-26,9.965,10.197,9.965,10.197,9416,0
2010-05-27,10.272,10.5,10.272,10.5,9818,0
2010-05-28,10.584,10.584,10.284,10.307,7016,0
2010-06-01,10.34,10.41,10.234,10.234,6531,0
2010-06-02,10.272,10.307,10.272,10.307,2131,0
2010-06-03,10.307,10.307,10.307,10.307,174,0
2010-06-04,10.509,10.509,10.183,10.234,5263,0
2010-06-07,10.253,10.374,10.253,10.374,1756,0
2010-06-08,10.352,10.369,10.332,10.369,1018,0
2010-06-09,10.374,10.417,10.374,10.417,1312,0
2010-06-10,10.397,10.397,10.34,10.34,3650,0
2010-06-11,10.247,10.36,10.247,10.36,3791,0
2010-06-14,10.36,10.36,10.36,10.36,279,0
2010-06-15,10.36,10.36,10.291,10.291,890,0
2010-06-16,10.313,10.332,10.313,10.332,1312,0
2010-06-17,10.326,10.326,10.319,10.319,725,0
2010-06-18,10.525,10.525,10.241,10.241,5700,0
2010-06-21,10.332,10.332,10.332,10.332,882,0
2010-06-22,10.332,10.404,10.332,10.404,1790,0
2010-06-23,10.374,10.404,10.374,10.404,760,0
2010-06-24,10.464,10.464,10.397,10.41,1923,0
2010-06-25,10.424,10.424,10.424,10.424,1617,0
2010-06-28,10.424,10.424,10.424,10.424,3709,0
2010-06-29,10.424,10.424,10.291,10.307,4162,0
2010-06-30,10.499,10.499,10.218,10.285,4236,0
2010-07-01,10.284,10.307,10.17,10.183,5555,0
2010-07-02,10.176,10.205,10.176,10.197,4077,0
2010-07-06,10.205,10.205,10.176,10.176,2777,0
2010-07-07,10.183,10.205,10,10.1,12715,0
2010-07-08,10.1,10.17,10.1,10.17,3441,0
2010-07-09,10.17,10.205,10.17,10.205,1711,0
2010-07-12,10.205,10.272,10.183,10.272,5666,0
2010-07-13,10.219,10.241,10.219,10.241,779,0
2010-07-14,10.211,10.241,10.211,10.241,1205,0
2010-07-15,10.241,10.307,10.241,10.265,3098,0
2010-07-16,10.253,10.253,10.155,10.226,6877,0
2010-07-19,10.226,10.374,10.19,10.219,6312,0
2010-07-20,10.259,10.299,10.253,10.253,2421,0
2010-07-21,10.247,10.307,10.247,10.307,1930,0
2010-07-22,10.265,10.319,10.259,10.319,1944,0
2010-07-23,10.319,10.319,10.284,10.284,2485,0
2010-07-26,10.284,10.374,10.279,10.374,7248,0
2010-07-27,10.352,10.352,10.197,10.247,14305,0
2010-07-28,10.226,10.265,10.183,10.183,7282,0
2010-07-29,10.197,10.265,10.197,10.241,706,0
2010-07-30,10.197,10.299,10.197,10.272,1896,0
2010-08-02,10.211,10.478,10.176,10.41,15895,0
2010-08-03,10.41,10.41,10.241,10.241,14450,0
2010-08-04,10.247,10.39,10.247,10.347,11626,0
2010-08-05,10.374,10.374,10.259,10.259,4357,0
2010-08-06,10.307,10.326,10.307,10.326,3136,0
2010-08-09,10.326,10.326,10.259,10.319,1856,0
2010-08-10,10.307,10.326,10.307,10.326,1902,0
2010-08-11,10.313,10.36,10.313,10.36,6873,0
2010-08-12,10.307,10.36,10.307,10.36,2293,0
2010-08-13,10.36,10.39,10.307,10.36,10089,0
2010-08-16,10.34,10.374,10.291,10.374,7280,0
2010-08-17,10.34,10.374,10.291,10.374,8037,0
2010-08-18,10.374,10.397,10.291,10.36,3890,0
2010-08-19,10.397,10.41,10.326,10.41,10577,0
2010-08-20,10.397,10.397,10.291,10.36,9726,0
2010-08-23,10.36,10.397,10.259,10.299,14886,0
2010-08-24,10.326,10.326,10.259,10.326,5313,0
2010-08-25,10.299,10.445,10.265,10.445,6266,0
2010-08-26,10.445,10.576,10.445,10.553,11836,0
2010-08-27,10.584,10.65,10.584,10.65,4020,0
2010-08-30,10.607,10.66,10.607,10.66,2815,0
2010-08-31,10.659,10.667,10.659,10.667,580,0
2010-09-01,10.674,10.737,10.471,10.645,5230,0
2010-09-02,10.679,10.737,10.637,10.65,8119,0
2010-09-03,10.637,10.703,10.6,10.645,3501,0
2010-09-07,10.645,10.744,10.645,10.744,882,0
2010-09-08,10.674,10.744,10.674,10.674,2863,0
2010-09-09,10.694,10.717,10.656,10.656,3853,0
2010-09-10,10.674,10.787,10.656,10.687,8975,0
2010-09-13,10.628,10.694,10.517,10.628,7669,0
2010-09-14,10.628,10.65,10.615,10.65,1048,0
2010-09-15,10.656,10.751,10.615,10.615,5449,0
2010-09-16,10.615,10.656,10.59,10.59,4990,0
2010-09-17,10.73,10.744,10.59,10.744,6703,0
2010-09-20,10.751,10.815,10.751,10.815,5685,0
2010-09-21,10.767,10.774,10.759,10.759,4625,0
2010-09-22,10.774,10.78,10.774,10.78,1291,0
2010-09-23,10.815,10.854,10.815,10.833,2471,0
2010-09-24,10.888,10.99,10.888,10.99,6591,0
2010-09-27,11.073,11.073,11.004,11.06,2432,0
2010-09-28,11.086,11.268,11.086,11.26,3234,0
2010-09-29,11.268,11.332,11.236,11.318,4166,0
2010-09-30,11.333,11.333,11.268,11.282,2250,0
2010-10-01,11.301,11.477,11.301,11.407,3764,0
2010-10-04,11.421,11.451,11.338,11.352,2929,0
2010-10-05,11.361,11.437,11.361,11.437,2330,0
2010-10-06,11.428,11.428,11.135,11.141,9436,0
2010-10-07,11.092,11.16,11.092,11.16,1067,0
2010-10-08,11.195,11.195,11.086,11.086,5744,0
2010-10-11,11.092,11.141,11.092,11.141,2483,0
2010-10-12,11.141,11.21,11.141,11.21,882,0
2010-10-13,11.204,11.204,11.073,11.073,4494,0
2010-10-14,11.16,11.21,10.944,10.99,6453,0
2010-10-15,11.06,11.092,10.99,11.092,2367,0
2010-10-18,11.153,11.153,10.951,10.951,1256,0
2010-10-19,11.079,11.128,11.066,11.128,5208,0
2010-10-20,11.167,11.195,10.839,10.839,7068,0
2010-10-21,10.839,10.99,10.833,10.922,3852,0
2010-10-22,10.99,11.06,10.787,10.787,13975,0
2010-10-25,10.828,10.996,10.828,10.874,3777,0
2010-10-26,10.99,11.06,10.717,10.717,14056,0
2010-10-27,10.717,10.822,10.594,10.751,10242,0
2010-10-28,10.767,10.767,10.687,10.751,2428,0
2010-10-29,10.771,10.861,10.771,10.861,1792,0
2010-11-01,10.936,10.936,10.867,10.888,2652,0
2010-11-02,11.027,11.027,10.854,10.895,4734,0
2010-11-03,10.99,10.99,10.861,10.922,2162,0
2010-11-04,10.956,10.956,10.828,10.828,1302,0
2010-11-05,10.956,10.956,10.744,10.759,5085,0
2010-11-08,10.78,10.787,10.78,10.787,882,0
2010-11-09,10.833,10.833,10.767,10.767,2503,0
2010-11-10,10.645,10.645,10.41,10.478,3066,0
2010-11-11,10.525,10.532,10.39,10.457,6475,0
2010-11-12,10.509,10.509,10.41,10.41,1754,0
2010-11-15,10.445,10.445,9.901,9.936,11741,0
2010-11-16,9.876,10.107,9.816,10.052,3543,0
2010-11-17,10.107,10.113,9.886,10.005,8622,0
2010-11-18,10.034,10.034,9.868,9.965,8133,0
2010-11-19,9.915,10.061,9.915,10.02,3852,0
2010-11-22,10.052,10.176,10.052,10.176,2010,0
2010-11-23,10.205,10.307,10.205,10.234,2405,0
2010-11-26,10.205,10.241,10.205,10.241,882,0
2010-11-29,10.259,10.284,10.219,10.259,1202,0
2010-11-30,10.239,10.239,10.172,10.179,2467,0
2010-12-01,10.272,10.272,10.17,10.17,6183,0
2010-12-02,10.163,10.163,10.141,10.141,1866,0
2010-12-03,10.126,10.197,10.107,10.107,2046,0
2010-12-06,10.107,10.107,9.796,9.828,14197,0
2010-12-07,9.76,9.76,9.69,9.69,6378,0
2010-12-08,9.669,9.669,9.623,9.623,4327,0
2010-12-09,9.602,9.602,9.602,9.602,500,0
2010-12-10,9.568,9.616,9.525,9.525,2841,0
2010-12-13,9.437,9.437,9.1656,9.331,7634,0
2010-12-14,9.3082,9.3082,8.9598,8.9759,19547,0
2010-12-15,8.9533,8.9533,8.8303,8.8939,13023,0
2010-12-16,8.9077,9.0652,8.8919,9.026,22332,0
2010-12-17,9.0652,9.582,9.0652,9.4859,18356,0
2010-12-20,9.478,9.478,9.0191,9.0432,20705,0
2010-12-21,8.9598,9.0583,8.8744,8.9454,13001,0
2010-12-22,8.9533,8.9533,8.7323,8.9087,24962,0
2010-12-23,8.8853,8.9533,8.7681,8.9533,11173,0
2010-12-27,8.9825,8.9825,8.8667,8.9454,20290,0
2010-12-28,8.9087,9.002,8.9087,8.9154,4868,0
2010-12-29,8.9276,9.0308,8.9192,9.0308,7333,0
2010-12-30,9.001,9.0308,8.9276,8.9797,26880,0
2010-12-31,9.0354,9.159,9.0354,9.159,4760,0
2011-01-03,9.1917,9.1917,9.1734,9.1734,4992,0
2011-01-04,9.1734,9.2236,9.1016,9.1224,9493,0
2011-01-05,9.1224,9.1224,8.9683,9.0583,6295,0
2011-01-06,9.0652,9.0652,9.0652,9.0652,609,0
2011-01-07,9.0652,9.0872,9.0652,9.0872,512,0
2011-01-10,9.0949,9.0949,8.9454,8.9454,12440,0
2011-01-11,8.9454,9.026,8.9454,9.0133,5890,0
2011-01-12,9.002,9.0583,8.8744,8.879,12553,0
2011-01-13,8.8433,8.8433,8.7323,8.7323,4819,0
2011-01-14,8.7168,8.7168,8.2943,8.5003,29186,0
2011-01-18,8.4861,8.5694,8.4388,8.5611,27072,0
2011-01-19,8.5864,8.7219,8.4898,8.6749,23755,0
2011-01-20,8.7019,8.8303,8.6445,8.6445,19308,0
2011-01-21,8.6382,8.7536,8.5974,8.7536,28815,0
2011-01-24,8.796,8.8173,8.7093,8.8173,6177,0
2011-01-25,8.7894,8.9533,8.7894,8.9314,6963,0
2011-01-26,8.9964,9.0133,8.9964,9.0133,725,0
2011-01-27,9.0191,9.0191,8.9896,9.0133,1468,0
2011-01-28,9.0191,9.0354,9.0133,9.0354,1756,0
2011-01-31,9.0317,9.0317,8.8575,8.9702,15899,0
2011-02-01,8.9825,8.9825,8.9683,8.9683,3335,0
2011-02-02,8.9683,8.9825,8.8939,8.9825,6126,0
2011-02-03,8.9816,9.002,8.9145,8.9145,5116,0
2011-02-04,8.9239,8.9239,8.9239,8.9239,216,0
2011-02-07,8.9239,8.9683,8.8939,8.9087,4602,0
2011-02-08,8.9087,8.9683,8.879,8.9154,6373,0
2011-02-09,8.9154,8.9239,8.9013,8.9013,1134,0
2011-02-10,8.8539,8.9445,8.8539,8.9445,9111,0
2011-02-11,8.8939,9.002,8.8939,9.002,6719,0
2011-02-14,9.002,9.002,8.8939,8.8939,2120,0
2011-02-15,8.8853,8.8939,8.8368,8.8368,5926,0
2011-02-16,8.8611,8.9013,8.8549,8.8611,10170,0
2011-02-17,8.8493,8.9087,8.8303,8.9087,2784,0
2011-02-18,8.9005,8.937,8.8658,8.8853,3630,0
2011-02-22,8.8853,8.8853,8.7894,8.8099,9696,0
2011-02-23,8.8025,8.8433,8.7813,8.8433,8179,0
2011-02-24,8.8025,8.8611,8.8025,8.8611,3991,0
2011-02-25,8.8853,8.9229,8.8853,8.9229,1499,0
2011-02-28,8.8968,8.9192,8.8968,8.8968,4947,0
2011-03-01,8.9229,8.9229,8.8602,8.8919,2925,0
2011-03-02,8.9077,8.9077,8.9077,8.9077,969,0
2011-03-03,8.9077,8.9229,8.8843,8.9229,4342,0
2011-03-04,8.9229,8.9673,8.9145,8.937,4516,0
2011-03-07,8.9304,8.9445,8.9077,8.9077,4204,0
2011-03-08,8.9304,8.9673,8.9229,8.9673,4428,0
2011-03-09,8.9589,9.0317,8.9589,9.0181,9075,0
2011-03-10,9.0191,9.1945,9.0074,9.0662,25494,0
2011-03-11,9.0583,9.1234,9.0583,9.1234,2458,0
2011-03-14,9.0872,9.0872,9.026,9.0354,5263,0
2011-03-15,9.002,9.0432,9.002,9.0074,5330,0
2011-03-16,9.0074,9.026,8.9964,8.9964,6307,0
2011-03-17,8.9954,9.001,8.9954,9.001,489,0
2011-03-18,9.0317,9.0796,9.0317,9.0796,6314,0
2011-03-21,9.0872,9.0872,9.0074,9.0507,6717,0
2011-03-22,9.0796,9.0796,9.0507,9.0728,2391,0
2011-03-23,9.0507,9.0507,9.0181,9.0317,2750,0
2011-03-24,9.0181,9.0583,8.9673,8.9673,9657,0
2011-03-25,8.9964,8.9964,8.9673,8.9673,637,0
2011-03-28,8.9673,9.002,8.9673,9.002,3014,0
2011-03-29,9.0181,9.026,8.9523,8.9523,7876,0
2011-03-30,8.9523,8.9816,8.9523,8.9673,4583,0
2011-03-31,8.9702,8.9777,8.9702,8.9702,2372,0
2011-04-01,9.0074,9.0133,8.9825,8.9825,5463,0
2011-04-04,9.0123,9.0123,8.9816,8.9816,1387,0
2011-04-05,8.9851,9.0038,8.9552,9.0038,1823,0
2011-04-06,8.9896,9.026,8.9896,8.9964,2345,0
2011-04-07,8.9935,8.9935,8.9626,8.9702,2722,0
2011-04-08,8.9825,8.9896,8.9229,8.9229,7893,0
2011-04-11,8.9145,8.9145,8.9145,8.9145,1746,0
2011-04-12,8.9258,8.9333,8.9172,8.9333,3018,0
2011-04-13,8.9673,8.9749,8.937,8.937,3759,0
2011-04-14,8.937,8.9896,8.9145,8.9749,5695,0
2011-04-15,9.026,9.0364,8.9825,9.0364,1845,0
2011-04-18,8.9589,9.0133,8.9589,8.9896,4156,0
2011-04-19,8.9673,9.0517,8.9673,9.0517,3412,0
2011-04-20,9.0882,9.0958,9.0882,9.0958,470,0
2011-04-21,9.0816,9.0816,9.0662,9.0738,1966,0
2011-04-25,9.0738,9.1945,9.0592,9.161,10048,0
2011-04-26,9.1656,9.2315,9.1656,9.2315,5311,0
2011-04-27,9.2265,9.2265,9.1945,9.2159,7695,0
2011-04-28,9.1897,9.2207,9.161,9.2004,7866,0
2011-04-29,9.212,9.2236,9.2033,9.2033,2699,0
2011-05-02,9.2615,9.2818,9.2537,9.2672,3726,0
2011-05-03,9.276,9.2838,9.2342,9.2342,6812,0
2011-05-04,9.2315,9.3387,9.2315,9.2789,9482,0
2011-05-05,9.2838,9.3565,9.2838,9.3565,474,0
2011-05-06,9.326,9.3712,9.3181,9.3632,2893,0
2011-05-09,9.3856,9.4272,9.3712,9.3924,8985,0
2011-05-10,9.3712,9.447,9.3712,9.447,3605,0
2011-05-11,9.467,9.467,9.4321,9.439,4552,0
2011-05-12,9.454,9.4839,9.454,9.4839,1152,0
2011-05-13,9.658,9.658,9.552,9.575,25530,0
2011-05-16,9.594,9.603,9.3632,9.4839,16131,0
2011-05-17,9.4839,9.546,9.4839,9.546,3539,0
2011-05-18,9.519,9.603,9.4609,9.4609,15223,0
2011-05-19,9.454,9.454,9.447,9.454,925,0
2011-05-23,9.47,9.47,9.3536,9.4063,15318,0
2011-05-24,9.4063,9.44,9.4063,9.44,1257,0
2011-05-25,9.44,9.44,9.4063,9.4211,3489,0
2011-05-26,9.4211,9.4909,9.4063,9.4909,7481,0
2011-05-27,9.467,9.504,9.467,9.504,1112,0
2011-05-31,9.503,9.516,9.479,9.479,3423,0
2011-06-01,9.552,9.582,9.53,9.56,4933,0
2011-06-02,9.529,9.535,9.509,9.509,3791,0
2011-06-03,9.521,9.684,9.521,9.684,15637,0
2011-06-06,9.636,9.677,9.573,9.669,23882,0
2011-06-07,9.689,9.715,9.689,9.715,3596,0
2011-06-08,9.708,9.754,9.689,9.754,5784,0
2011-06-09,9.708,9.708,9.708,9.708,495,0
2011-06-10,9.709,9.709,9.609,9.609,3373,0
2011-06-13,9.642,9.642,9.593,9.609,2863,0
2011-06-14,9.587,9.601,9.565,9.601,3042,0
2011-06-15,9.601,9.601,9.518,9.518,4446,0
2011-06-16,9.511,9.53,9.511,9.511,2298,0
2011-06-17,9.504,9.509,9.504,9.504,4334,0
2011-06-20,9.521,9.535,9.504,9.535,1968,0
2011-06-21,9.518,9.535,9.518,9.535,2957,0
2011-06-22,9.544,9.55,9.544,9.55,1988,0
2011-06-23,9.601,9.601,9.601,9.601,206,0
2011-06-24,9.57,9.57,9.549,9.549,729,0
2011-06-27,9.573,9.593,9.504,9.544,14572,0
2011-06-28,9.587,9.593,9.565,9.581,6182,0
2011-06-29,9.587,9.601,9.573,9.581,3707,0
2011-06-30,9.598,9.607,9.598,9.598,4969,0
2011-07-01,9.626,9.634,9.626,9.634,5154,0
2011-07-05,9.634,9.655,9.585,9.585,2462,0
2011-07-06,9.631,9.653,9.631,9.653,4257,0
2011-07-07,9.64,9.69,9.64,9.69,1789,0
2011-07-08,9.696,9.708,9.696,9.708,886,0
2011-07-11,9.732,9.754,9.732,9.732,2118,0
2011-07-12,9.746,9.746,9.724,9.746,1716,0
2011-07-13,9.768,9.838,9.768,9.818,5680,0
2011-07-14,9.824,9.845,9.824,9.832,4671,0
2011-07-15,9.824,9.845,9.824,9.824,4070,0
2011-07-18,9.838,9.838,9.76,9.776,3075,0
2011-07-19,9.753,9.839,9.753,9.839,1813,0
2011-07-20,9.838,9.838,9.838,9.838,522,0
2011-07-21,9.838,9.874,9.838,9.865,2459,0
2011-07-22,9.845,9.867,9.845,9.867,864,0
2011-07-25,9.832,9.85,9.708,9.732,8159,0
2011-07-26,9.731,9.731,9.667,9.667,2113,0
2011-07-27,9.689,9.724,9.654,9.654,3393,0
2011-07-28,9.653,9.653,9.4969,9.537,5365,0
2011-07-29,9.545,9.583,9.521,9.545,1791,0
2011-08-01,9.668,9.689,9.648,9.648,3063,0
2011-08-02,9.657,9.728,9.657,9.728,5440,0
2011-08-03,9.739,9.825,9.739,9.813,3022,0
2011-08-04,9.824,9.875,9.782,9.798,5026,0
2011-08-05,9.825,9.825,9.799,9.799,1418,0
2011-08-08,9.761,9.783,9.2701,9.2701,9874,0
2011-08-09,9.2634,9.325,9.1016,9.2634,48824,0
2011-08-10,9.2159,9.3575,9.1897,9.3575,19582,0
2011-08-11,9.3436,9.3782,9.3436,9.3632,4667,0
2011-08-12,9.3575,9.455,9.3436,9.455,5003,0
2011-08-15,9.455,9.526,9.455,9.519,2819,0
2011-08-16,9.519,9.54,9.519,9.54,6885,0
2011-08-17,9.563,9.682,9.563,9.682,6697,0
2011-08-18,9.634,9.655,9.598,9.655,5905,0
2011-08-19,9.591,9.669,9.591,9.62,5892,0
2011-08-22,9.669,9.783,9.554,9.554,1655,0
2011-08-23,9.554,9.57,9.554,9.57,2705,0
2011-08-25,9.57,9.578,9.563,9.563,2931,0
2011-08-26,9.546,9.568,9.519,9.568,2345,0
2011-08-29,9.591,9.591,9.554,9.554,1651,0
2011-08-30,9.606,9.62,9.606,9.62,273,0
2011-08-31,9.614,9.712,9.614,9.642,6304,0
2011-09-01,9.708,9.708,9.704,9.704,1619,0
2011-09-02,9.666,9.681,9.666,9.681,667,0
2011-09-06,9.628,9.711,9.622,9.657,4076,0
2011-09-07,9.796,9.796,9.677,9.693,3583,0
2011-09-08,9.693,9.788,9.693,9.742,6566,0
2011-09-09,9.76,9.782,9.613,9.659,13822,0
2011-09-12,9.646,9.731,9.646,9.731,34494,0
2011-09-13,9.745,9.811,9.745,9.76,2962,0
2011-09-14,9.798,9.798,9.745,9.745,3591,0
2011-09-15,9.79,9.819,9.738,9.782,11033,0
2011-09-16,9.767,9.775,9.738,9.775,2747,0
2011-09-19,9.79,9.875,9.79,9.845,8435,0
2011-09-20,9.845,9.845,9.845,9.845,253,0
2011-09-21,9.845,9.945,9.845,9.945,9663,0
2011-09-22,9.9,9.998,9.9,9.998,3818,0
2011-09-23,10.024,10.032,9.936,9.936,6359,0
2011-09-26,9.951,10.045,9.909,9.909,5430,0
2011-09-27,9.959,10.087,9.959,9.998,15196,0
2011-09-28,10.017,10.357,9.959,9.959,23051,0
2011-09-29,9.982,9.982,9.909,9.951,11250,0
2011-09-30,9.957,10.002,9.957,10.002,731,0
2011-10-03,10.04,10.04,9.974,10.033,4763,0
2011-10-04,10.045,10.507,10.001,10.051,29136,0
2011-10-05,10.06,10.088,10.04,10.04,4511,0
2011-10-06,10.033,10.045,9.936,9.936,6370,0
2011-10-07,9.95,9.95,9.873,9.907,3866,0
2011-10-10,10.051,10.051,9.837,9.879,3293,0
2011-10-11,9.891,9.907,9.891,9.907,1545,0
2011-10-12,9.92,9.958,9.914,9.914,1768,0
2011-10-13,9.945,9.945,9.884,9.884,2273,0
2011-10-14,9.907,9.997,9.907,9.997,5231,0
2011-10-17,9.981,9.989,9.966,9.989,4311,0
2011-10-18,9.989,9.997,9.989,9.997,856,0
2011-10-19,10.008,10.024,9.973,9.973,4168,0
2011-10-20,9.981,9.981,9.914,9.914,4373,0
2011-10-21,9.928,9.989,9.928,9.989,1099,0
2011-10-24,10.024,10.032,10.024,10.032,1501,0
2011-10-25,10.04,10.083,10.04,10.083,2463,0
2011-10-26,10.121,10.135,10.121,10.135,5771,0
2011-10-27,10.166,10.196,10.166,10.196,4333,0
2011-10-28,10.182,10.221,10.182,10.221,2768,0
2011-10-31,10.225,10.313,10.225,10.306,14015,0
2011-11-01,10.404,10.404,10.404,10.404,181,0
2011-11-02,10.418,10.418,10.397,10.418,5251,0
2011-11-03,10.418,10.418,10.372,10.418,6449,0
2011-11-04,10.373,10.411,10.321,10.343,7114,0
2011-11-07,10.34,10.34,10.29,10.29,9939,0
2011-11-08,10.298,10.306,10.298,10.306,2411,0
2011-11-09,10.308,10.32,10.245,10.32,11457,0
2011-11-10,10.381,10.404,10.381,10.39,5925,0
2011-11-11,10.473,10.505,10.445,10.505,6774,0
2011-11-14,10.486,10.505,10.459,10.459,1773,0
2011-11-15,10.48,10.492,10.415,10.466,4787,0
2011-11-16,10.466,10.486,10.466,10.48,1816,0
2011-11-17,10.48,10.505,10.459,10.492,2533,0
2011-11-18,10.505,10.545,10.486,10.545,8770,0
2011-11-21,10.568,10.668,10.514,10.561,5188,0
2011-11-22,10.585,10.648,10.545,10.648,10814,0
2011-11-23,10.674,10.674,10.602,10.61,4394,0
2011-11-25,10.672,10.723,10.65,10.723,2122,0
2011-11-28,10.688,10.726,10.688,10.688,5421,0
2011-11-29,10.726,10.747,10.688,10.747,4201,0
2011-11-30,10.771,10.791,10.737,10.737,9326,0
2011-12-01,10.747,10.898,10.747,10.893,10097,0
2011-12-02,10.889,10.942,10.875,10.875,11148,0
2011-12-05,10.942,10.942,10.812,10.832,8594,0
2011-12-06,10.884,10.884,10.884,10.884,1503,0
2011-12-07,10.885,10.938,10.885,10.906,1374,0
2011-12-08,10.945,11.106,10.906,11.106,4333,0
2011-12-09,11.079,11.118,11.066,11.087,2160,0
2011-12-12,11.087,11.37,11.066,11.312,7363,0
2011-12-13,11.256,11.292,11.11,11.11,7207,0
2011-12-14,11.11,11.158,11.006,11.046,5544,0
2011-12-15,11.052,11.087,11.046,11.052,3593,0
2011-12-16,11.083,11.202,11.05,11.162,7821,0
2011-12-19,11.181,11.188,11.131,11.188,1812,0
2011-12-20,11.205,11.205,11.144,11.181,2678,0
2011-12-21,11.181,11.181,11.181,11.181,1677,0
2011-12-22,11.181,11.181,11.093,11.102,8756,0
2011-12-23,11.106,11.106,11.069,11.106,12375,0
2011-12-27,11.11,11.11,11.087,11.11,5852,0
2011-12-28,11.11,11.118,11.11,11.118,1363,0
2011-12-29,11.118,11.165,11.11,11.165,4823,0
2011-12-30,11.163,11.217,11.148,11.163,9284,0
2012-01-03,11.169,11.222,11.142,11.222,8588,0
2012-01-04,11.23,11.29,11.23,11.23,8341,0
2012-01-05,11.246,11.246,11.106,11.169,11589,0
2012-01-06,11.169,11.324,11.169,11.318,8309,0
2012-01-09,11.318,11.332,11.31,11.324,1175,0
2012-01-10,11.324,11.428,11.324,11.404,4081,0
2012-01-11,11.462,11.489,11.437,11.489,7227,0
2012-01-12,11.489,11.556,11.483,11.524,7000,0
2012-01-13,11.583,11.64,11.553,11.64,6972,0
2012-01-17,11.629,11.652,11.629,11.652,1397,0
2012-01-19,11.676,11.712,11.633,11.712,8547,0
2012-01-20,11.712,11.712,11.692,11.712,3546,0
2012-01-23,11.712,11.712,11.692,11.692,7864,0
2012-01-24,11.72,11.766,11.72,11.766,3540,0
2012-01-25,11.801,11.913,11.766,11.846,5366,0
2012-01-26,11.86,11.989,11.86,11.896,7063,0
2012-01-27,11.945,12.026,11.847,11.847,11897,0
2012-01-30,11.86,11.933,11.86,11.933,4014,0
2012-01-31,11.927,12.055,11.927,11.991,7802,0
2012-02-01,12.007,12.023,11.961,11.961,10514,0
2012-02-02,11.941,11.967,11.846,11.875,6327,0
2012-02-03,11.877,11.9,11.871,11.9,3630,0
2012-02-06,11.9,11.964,11.9,11.964,3522,0
2012-02-07,11.96,11.966,11.96,11.966,2765,0
2012-02-08,11.966,11.974,11.966,11.974,2906,0
2012-02-09,11.981,12.096,11.981,12.096,4407,0
2012-02-10,12.106,12.474,12.106,12.447,7392,0
2012-02-13,12.447,12.467,12.408,12.408,7919,0
2012-02-14,12.454,12.454,12.361,12.361,7045,0
2012-02-15,12.368,12.368,12.298,12.298,1424,0
2012-02-16,12.331,12.352,12.249,12.249,4062,0
2012-02-17,12.249,12.274,12.177,12.177,4115,0
2012-02-21,12.177,12.331,12.177,12.331,9236,0
2012-02-22,12.331,12.431,12.331,12.431,5933,0
2012-02-23,12.439,12.46,12.416,12.439,5265,0
2012-02-24,12.437,12.495,12.373,12.373,7362,0
2012-02-27,12.399,12.439,12.376,12.416,2444,0
2012-02-28,12.399,12.59,12.399,12.59,3283,0
2012-02-29,12.564,12.632,12.564,12.632,6848,0
2012-03-01,12.657,12.689,12.657,12.673,5059,0
2012-03-02,12.69,12.69,12.567,12.567,5046,0
2012-03-05,12.572,12.572,12.511,12.511,3176,0
2012-03-06,12.514,12.514,12.514,12.514,814,0
2012-03-07,12.583,12.599,12.553,12.553,2859,0
2012-03-08,12.575,12.575,12.546,12.553,4539,0
2012-03-09,12.588,12.632,12.565,12.588,5472,0
2012-03-12,12.588,12.604,12.565,12.565,2184,0
2012-03-13,12.551,12.551,12.519,12.531,4955,0
2012-03-14,12.525,12.544,12.27,12.285,3561,0
2012-03-15,12.253,12.285,11.406,11.517,72726,0
2012-03-16,11.525,11.525,11.114,11.142,29178,0
2012-03-19,11.135,11.629,11.135,11.406,52496,0
2012-03-20,11.406,11.47,11.399,11.406,3244,0
2012-03-21,11.462,11.578,11.462,11.578,3444,0
2012-03-22,11.592,11.75,11.578,11.75,5992,0
2012-03-23,11.732,11.74,11.612,11.634,5056,0
2012-03-26,11.586,11.586,11.563,11.563,5186,0
2012-03-27,11.563,11.806,11.511,11.764,9110,0
2012-03-28,11.792,11.849,11.792,11.798,5614,0
2012-03-29,11.814,11.849,11.814,11.821,5725,0
2012-03-30,11.87,11.876,11.87,11.876,1277,0
2012-04-02,11.903,11.903,11.764,11.764,3526,0
2012-04-03,11.805,11.836,11.748,11.748,4176,0
2012-04-04,11.777,11.777,11.634,11.709,4269,0
2012-04-05,11.74,11.74,11.59,11.612,7670,0
2012-04-09,11.522,11.554,11.522,11.554,2323,0
2012-04-10,11.575,11.612,11.575,11.596,1966,0
2012-04-11,11.627,11.732,11.627,11.732,3536,0
2012-04-12,11.754,12.231,11.754,11.866,13686,0
2012-04-13,11.911,12.082,11.911,12.082,4341,0
2012-04-16,11.96,11.96,11.828,11.828,3059,0
2012-04-17,11.829,11.829,11.798,11.798,1872,0
2012-04-18,11.798,11.798,11.605,11.605,12485,0
2012-04-19,11.687,11.748,11.679,11.687,12605,0
2012-04-20,11.687,11.792,11.65,11.792,8287,0
2012-04-23,11.791,11.902,11.791,11.885,3545,0
2012-04-24,11.902,12.016,11.902,12.016,7025,0
2012-04-25,12.029,12.271,11.989,12.054,5594,0
2012-04-26,12.067,12.145,12.067,12.145,3963,0
2012-04-27,12.176,12.596,12.176,12.587,3460,0
2012-04-30,12.57,12.57,12.485,12.57,3291,0
2012-05-01,12.611,12.802,12.487,12.802,7734,0
2012-05-02,12.797,12.845,12.724,12.845,5926,0
2012-05-03,12.842,12.89,12.775,12.842,16985,0
2012-05-04,12.842,12.882,12.795,12.851,7697,0
2012-05-07,12.86,12.86,12.77,12.77,8703,0
2012-05-08,12.802,12.842,12.802,12.842,9652,0
2012-05-09,12.826,12.842,12.826,12.842,3535,0
2012-05-10,12.852,12.992,12.843,12.976,8057,0
2012-05-11,13.022,13.036,13.015,13.036,3599,0
2012-05-14,13.015,13.09,12.874,12.94,7336,0
2012-05-15,12.94,12.963,12.926,12.926,1326,0
2012-05-16,12.963,12.976,12.94,12.94,3731,0
2012-05-17,12.912,12.94,12.874,12.874,2989,0
2012-05-18,12.867,12.867,12.632,12.754,11019,0
2012-05-21,12.77,12.77,12.587,12.587,8850,0
2012-05-22,12.502,12.642,12.363,12.363,4486,0
2012-05-23,12.347,12.347,12.146,12.146,12567,0
2012-05-24,12.146,12.154,12,12.105,12809,0
2012-05-25,12.076,12.139,12.076,12.139,3518,0
2012-05-29,12.154,12.16,12.139,12.139,1527,0
2012-05-30,12.154,12.16,12.154,12.16,991,0
2012-05-31,12.165,12.192,12.158,12.192,2229,0
2012-06-01,12.207,12.255,12.207,12.255,5172,0
2012-06-04,12.266,12.292,12.249,12.292,3204,0
2012-06-05,12.292,12.314,12.292,12.292,2264,0
2012-06-06,12.274,12.274,12.241,12.249,3352,0
2012-06-07,12.257,12.282,12.257,12.282,6553,0
2012-06-08,12.318,12.337,12.318,12.337,2349,0
2012-06-11,12.318,12.362,12.318,12.337,1316,0
2012-06-12,12.376,12.393,12.376,12.393,2747,0
2012-06-13,12.401,12.517,12.401,12.401,8886,0
2012-06-14,12.409,12.409,12.362,12.409,5504,0
2012-06-15,12.368,12.393,12.313,12.313,4191,0
2012-06-18,12.325,12.345,12.325,12.325,7018,0
2012-06-19,12.337,12.409,12.337,12.337,4714,0
2012-06-20,12.331,12.376,12.331,12.376,1426,0
2012-06-21,12.325,12.442,12.325,12.442,4778,0
2012-06-22,12.445,12.445,12.445,12.445,2568,0
2012-06-25,12.463,12.537,12.463,12.537,6031,0
2012-06-26,12.525,12.587,12.525,12.587,3636,0
2012-06-27,12.596,12.912,12.596,12.739,18943,0
2012-06-28,12.852,12.883,12.596,12.596,18441,0
2012-06-29,12.611,12.883,12.611,12.843,13351,0
2012-07-02,12.906,12.919,12.874,12.874,10446,0
2012-07-03,12.891,12.95,12.891,12.95,2396,0
2012-07-05,12.947,13.06,12.947,13.06,5169,0
2012-07-06,13.097,13.172,13.068,13.126,10536,0
2012-07-09,13.112,13.145,13.022,13.022,3464,0
2012-07-10,13.074,13.141,13.074,13.141,10201,0
2012-07-11,13.141,13.188,13.105,13.188,5534,0
2012-07-12,13.241,13.277,13.218,13.233,6931,0
2012-07-13,13.249,13.306,13.249,13.306,5359,0
2012-07-16,13.249,13.314,13.249,13.306,2121,0
2012-07-17,13.336,13.465,13.336,13.445,8147,0
2012-07-18,13.445,13.511,13.421,13.472,3272,0
2012-07-19,13.525,13.563,13.525,13.541,5003,0
2012-07-20,13.549,13.549,13.532,13.549,3164,0
2012-07-23,13.572,13.572,13.389,13.389,5530,0
2012-07-24,13.496,13.496,13.344,13.472,5112,0
2012-07-25,13.458,13.6,13.437,13.6,6551,0
2012-07-26,13.623,13.698,13.579,13.654,10738,0
2012-07-27,13.623,13.623,13.556,13.556,10548,0
2012-07-30,13.556,13.623,13.556,13.623,3048,0
2012-07-31,13.532,13.587,13.532,13.587,6414,0
2012-08-01,13.698,13.706,13.698,13.698,3873,0
2012-08-02,13.738,13.961,13.698,13.961,16879,0
2012-08-03,14.029,14.029,13.872,13.984,9935,0
2012-08-06,14.038,14.038,13.787,13.85,14475,0
2012-08-07,13.794,13.85,13.451,13.472,35316,0
2012-08-08,13.541,13.541,13.336,13.336,19418,0
2012-08-09,13.344,13.361,13.257,13.321,3196,0
2012-08-10,13.352,13.389,13.257,13.257,6333,0
2012-08-13,13.114,13.122,12.832,12.872,29687,0
2012-08-14,12.88,12.939,12.766,12.939,7081,0
2012-08-15,12.939,12.939,12.903,12.903,1092,0
2012-08-16,12.955,12.955,12.806,12.849,5138,0
2012-08-17,12.806,12.903,12.806,12.872,2020,0
2012-08-20,12.903,12.939,12.903,12.925,4753,0
2012-08-21,12.889,12.889,12.849,12.849,260,0
2012-08-22,12.849,12.849,12.737,12.737,3097,0
2012-08-23,12.699,12.732,12.48,12.48,30448,0
2012-08-24,12.465,12.495,12.45,12.465,11157,0
2012-08-27,12.487,12.487,12.435,12.435,3418,0
2012-08-28,12.465,12.472,12.393,12.393,7782,0
2012-08-29,12.386,12.628,12.386,12.539,15475,0
2012-08-30,12.583,12.628,12.48,12.558,9298,0
2012-08-31,12.613,12.613,12.583,12.59,5987,0
2012-09-04,12.65,12.659,12.599,12.636,4860,0
2012-09-05,12.725,12.725,12.65,12.65,2511,0
2012-09-06,12.699,12.725,12.628,12.628,2989,0
2012-09-07,12.684,12.684,12.623,12.65,4607,0
2012-09-10,12.691,12.716,12.628,12.65,8174,0
2012-09-11,12.684,12.781,12.684,12.781,6556,0
2012-09-12,12.86,12.869,12.834,12.843,3817,0
2012-09-13,12.852,12.907,12.852,12.907,8751,0
2012-09-14,12.907,12.952,12.827,12.899,6705,0
2012-09-17,12.907,12.907,12.732,12.732,8166,0
2012-09-18,12.795,12.795,12.769,12.769,1512,0
2012-09-19,12.788,12.869,12.788,12.869,6473,0
2012-09-20,12.869,12.891,12.869,12.869,883,0
2012-09-21,12.891,12.978,12.891,12.978,3763,0
2012-09-24,12.978,12.978,12.936,12.959,4924,0
2012-09-25,12.899,12.943,12.869,12.875,6504,0
2012-09-26,12.943,13.102,12.92,13.057,12529,0
2012-09-27,13.11,13.118,12.978,13.033,4645,0
2012-09-28,13.102,13.152,13.088,13.152,4132,0
2012-10-01,13.201,13.305,13.065,13.209,21772,0
2012-10-02,13.217,13.344,13.217,13.329,2998,0
2012-10-03,13.344,13.422,13.344,13.422,1453,0
2012-10-04,13.398,13.459,13.389,13.459,3469,0
2012-10-05,13.459,13.687,13.459,13.602,13250,0
2012-10-08,13.649,13.709,13.64,13.671,9215,0
2012-10-09,13.671,13.68,13.55,13.588,10287,0
2012-10-10,13.588,13.982,13.588,13.664,31443,0
2012-10-11,13.659,13.872,13.659,13.872,5982,0
2012-10-12,13.887,13.904,13.849,13.849,6572,0
2012-10-15,13.872,13.904,13.865,13.879,1641,0
2012-10-16,13.896,13.942,13.896,13.904,3363,0
2012-10-17,13.911,14.022,13.856,14.022,8792,0
2012-10-18,13.924,14.122,13.924,14.108,5311,0
2012-10-19,14.047,14.073,13.911,13.942,6883,0
2012-10-22,13.924,13.924,13.765,13.785,5497,0
2012-10-23,13.808,13.856,13.506,13.674,18698,0
2012-10-24,13.674,13.751,13.674,13.751,2382,0
2012-10-25,13.774,13.78,13.759,13.759,4063,0
2012-10-26,13.765,13.833,13.765,13.833,1096,0
2012-10-31,13.849,13.896,13.817,13.896,4080,0
2012-11-01,13.918,14.007,13.918,14.007,2966,0
2012-11-02,14.007,14.007,13.743,13.887,6323,0
2012-11-05,13.872,13.879,13.674,13.751,6238,0
2012-11-06,13.69,13.69,13.62,13.651,4578,0
2012-11-07,13.666,13.759,13.666,13.751,6857,0
2012-11-08,13.774,13.896,13.774,13.896,3773,0
2012-11-09,13.911,13.962,13.887,13.904,5032,0
2012-11-12,14.014,14.014,13.911,13.962,3459,0
2012-11-13,13.972,13.972,13.913,13.913,1669,0
2012-11-14,13.958,14.002,13.828,13.828,5640,0
2012-11-15,13.852,13.858,13.705,13.858,11103,0
2012-11-16,13.866,14.141,13.866,14.132,8364,0
2012-11-19,14.229,14.273,14.102,14.141,15566,0
2012-11-20,14.17,14.202,14.116,14.202,8460,0
2012-11-21,14.229,14.387,14.229,14.387,8837,0
2012-11-23,14.433,14.485,14.379,14.379,2483,0
2012-11-26,14.425,14.521,14.387,14.458,5363,0
2012-11-27,14.416,14.521,14.416,14.521,4354,0
2012-11-28,14.521,14.585,14.465,14.479,8824,0
2012-11-29,14.531,14.594,14.433,14.441,7004,0
2012-11-30,14.449,14.479,14.387,14.433,4826,0
2012-12-03,14.425,14.465,14.33,14.387,8264,0
2012-12-04,14.387,14.479,14.059,14.433,14360,0
2012-12-05,14.5,14.578,14.465,14.509,9311,0
2012-12-06,14.546,14.546,14.5,14.5,5034,0
2012-12-07,14.677,14.677,14.403,14.449,5946,0
2012-12-10,14.609,14.63,14.425,14.458,6350,0
2012-12-11,14.554,14.609,14.531,14.609,6841,0
2012-12-12,14.54,14.602,14.521,14.546,2572,0
2012-12-13,14.514,14.594,14.5,14.5,11031,0
2012-12-14,14.396,14.472,14.396,14.403,3484,0
2012-12-17,14.37,14.37,13.696,13.696,37040,0
2012-12-18,13.591,13.591,13.475,13.475,5885,0
2012-12-19,13.306,13.527,13.232,13.507,21753,0
2012-12-20,13.521,13.521,13.391,13.408,10750,0
2012-12-21,13.382,13.521,13.382,13.391,14380,0
2012-12-24,13.345,13.391,13.117,13.125,15516,0
2012-12-26,13.284,13.284,13.064,13.094,17864,0
2012-12-27,13.094,13.159,12.933,13,9135,0
2012-12-28,12.88,13.031,12.88,12.956,12964,0
2012-12-31,13.055,13.07,13.009,13.009,2434,0
2013-01-02,13.039,13.298,13.039,13.239,3299,0
2013-01-03,13.208,13.424,13.208,13.369,4318,0
2013-01-04,13.43,13.598,13.43,13.598,13116,0
2013-01-07,13.691,13.691,13.583,13.62,7651,0
2013-01-08,13.643,13.794,13.643,13.794,5646,0
2013-01-09,13.82,13.82,13.767,13.767,2685,0
2013-01-10,13.738,13.738,13.559,13.591,6370,0
2013-01-11,13.662,13.716,13.662,13.7,4507,0
2013-01-14,13.708,13.74,13.655,13.708,2065,0
2013-01-15,13.708,13.74,13.708,13.716,7199,0
2013-01-16,13.725,13.725,13.685,13.716,3074,0
2013-01-17,13.77,13.797,13.749,13.778,2608,0
2013-01-18,13.778,13.846,13.756,13.756,1839,0
2013-01-22,13.846,13.846,13.756,13.77,3890,0
2013-01-23,13.814,13.862,13.783,13.846,3407,0
2013-01-24,13.869,13.878,13.822,13.869,2340,0
2013-01-25,13.893,13.916,13.797,13.805,13701,0
2013-01-28,13.902,13.931,13.679,13.725,6689,0
2013-01-29,13.716,13.77,13.477,13.716,8082,0
2013-01-30,13.716,13.756,13.685,13.756,2370,0
2013-01-31,13.79,13.79,13.638,13.716,7273,0
2013-02-01,13.855,13.893,13.805,13.838,5697,0
2013-02-04,13.838,13.838,13.74,13.74,6803,0
2013-02-05,13.778,13.778,13.74,13.74,1256,0
2013-02-06,13.783,13.822,13.783,13.822,1590,0
2013-02-07,13.846,13.869,13.846,13.869,3205,0
2013-02-08,13.869,13.869,13.655,13.685,12089,0
2013-02-11,13.685,13.708,13.662,13.708,5823,0
2013-02-12,13.646,13.646,13.623,13.63,1584,0
2013-02-13,13.657,13.682,13.517,13.517,8564,0
2013-02-14,13.419,13.419,13.308,13.348,7076,0
2013-02-15,13.377,13.377,13.225,13.249,8039,0
2013-02-19,13.187,13.258,13.161,13.249,8519,0
2013-02-20,13.271,13.271,13.234,13.264,1574,0
2013-02-21,13.187,13.377,13.187,13.324,6165,0
2013-02-22,13.264,13.377,13.264,13.348,4986,0
2013-02-25,13.394,13.394,13.279,13.279,8528,0
2013-02-26,13.371,13.403,13.264,13.264,19222,0
2013-02-27,13.324,13.324,13.178,13.178,7716,0
2013-02-28,13.17,13.21,13.17,13.194,3724,0
2013-03-01,13.225,13.225,13.109,13.118,3169,0
2013-03-04,13.118,13.258,13.079,13.258,11797,0
2013-03-05,13.258,13.258,13.187,13.187,658,0
2013-03-06,13.194,13.234,13.118,13.225,10049,0
2013-03-07,13.241,13.241,13.152,13.161,5124,0
2013-03-08,13.055,13.055,12.811,12.887,18531,0
2013-03-11,12.82,12.864,12.746,12.796,3591,0
2013-03-12,12.762,12.771,12.59,12.599,21727,0
2013-03-13,12.583,12.617,12.495,12.503,4772,0
2013-03-14,12.553,12.553,12.257,12.257,16558,0
2013-03-15,12.172,12.35,12.141,12.322,12590,0
2013-03-18,12.449,12.624,12.328,12.56,13004,0
2013-03-19,12.503,12.545,12.503,12.545,1420,0
2013-03-20,12.545,12.567,12.512,12.545,6713,0
2013-03-21,12.648,12.673,12.54,12.54,9422,0
2013-03-22,12.525,12.617,12.479,12.6,4604,0
2013-03-25,12.673,12.705,12.553,12.655,10757,0
2013-03-26,12.583,12.664,12.583,12.664,1119,0
2013-03-27,12.729,12.729,12.648,12.681,3690,0
2013-03-28,12.609,12.648,12.609,12.64,3531,0
2013-04-01,12.859,12.859,12.631,12.664,4687,0
2013-04-02,12.664,12.806,12.664,12.729,4111,0
2013-04-03,12.765,12.815,12.765,12.815,1433,0
2013-04-04,12.825,13.013,12.756,12.867,11416,0
2013-04-05,13.043,13.128,13.013,13.128,8122,0
2013-04-08,13.238,13.238,13.004,13.092,4250,0
2013-04-09,13.222,13.222,13.114,13.114,3342,0
2013-04-10,13.158,13.199,13.122,13.128,1915,0
2013-04-11,13.117,13.194,13.117,13.144,2964,0
2013-04-12,13.234,13.234,13.1,13.1,2199,0
2013-04-15,13.053,13.086,13.015,13.053,2497,0
2013-04-16,13.037,13.037,12.997,13.015,2941,0
2013-04-17,12.997,13.144,12.997,13.144,8666,0
2013-04-18,13.194,13.194,13.194,13.194,233,0
2013-04-19,13.17,13.17,13.16,13.16,401,0
2013-04-23,13.258,13.526,13.258,13.505,5168,0
2013-04-24,13.451,13.49,13.451,13.482,1668,0
2013-04-25,13.466,13.466,13.271,13.341,5265,0
2013-04-26,13.387,13.413,13.178,13.178,5941,0
2013-04-29,13.271,13.271,13.053,13.108,3599,0
2013-04-30,13.045,13.271,13.029,13.249,5951,0
2013-05-01,13.249,13.349,13.241,13.287,5152,0
2013-05-02,13.249,13.318,13.218,13.218,953,0
2013-05-03,13.309,13.436,13.309,13.387,1307,0
2013-05-06,13.378,13.42,13.28,13.341,1613,0
2013-05-07,13.341,13.458,13.234,13.458,3556,0
2013-05-08,13.436,13.436,13.125,13.287,8744,0
2013-05-09,13.234,13.287,13.234,13.249,2612,0
2013-05-10,13.287,13.287,13.234,13.241,5347,0
2013-05-13,13.212,13.212,13.212,13.212,2237,0
2013-05-14,13.18,13.18,13.055,13.055,3787,0
2013-05-15,13.017,13.055,12.817,12.817,8942,0
2013-05-16,12.782,12.869,12.782,12.826,2046,0
2013-05-17,12.853,12.909,12.75,12.9,8102,0
2013-05-20,12.853,12.892,12.773,12.892,1890,0
2013-05-21,12.834,12.861,12.794,12.861,2735,0
2013-05-22,12.834,12.853,12.757,12.773,4426,0
2013-05-23,12.742,12.807,12.714,12.801,6217,0
2013-05-24,12.782,12.794,12.673,12.782,4075,0
2013-05-28,12.714,12.724,12.575,12.64,4209,0
2013-05-29,12.525,12.559,12.313,12.38,20610,0
2013-05-30,12.339,12.462,12.325,12.339,5393,0
2013-05-31,12.316,12.316,12.047,12.108,3743,0
2013-06-03,12.051,12.051,11.735,11.758,14868,0
2013-06-04,11.695,12.008,11.623,11.966,14451,0
2013-06-05,11.989,12.109,11.981,12.109,6732,0
2013-06-06,12.072,12.109,12.062,12.079,7068,0
2013-06-07,11.999,12.186,11.999,12.102,1531,0
2013-06-10,12.056,12.079,11.922,11.938,9721,0
2013-06-11,11.781,11.858,11.702,11.717,4349,0
2013-06-12,11.721,11.721,11.406,11.44,9168,0
2013-06-13,11.55,11.565,11.473,11.565,13149,0
2013-06-14,11.466,11.581,11.466,11.542,5013,0
2013-06-17,11.533,11.533,11.493,11.533,4314,0
2013-06-18,11.479,11.489,11.406,11.406,6407,0
2013-06-19,11.406,11.448,11.375,11.448,5172,0
2013-06-20,11.367,11.367,11.069,11.133,18653,0
2013-06-21,11.11,11.186,11.11,11.11,12565,0
2013-06-24,11.069,11.069,10.88,10.968,16144,0
2013-06-25,10.998,11.125,10.91,11.125,16674,0
2013-06-26,11.351,11.51,11.312,11.479,15066,0
2013-06-27,11.51,11.643,11.479,11.643,2853,0
2013-06-28,11.55,11.557,11.51,11.51,3042,0
2013-07-01,11.473,11.55,11.473,11.533,5312,0
2013-07-02,11.55,11.635,11.55,11.635,2084,0
2013-07-03,11.493,11.493,11.489,11.489,398,0
2013-07-05,11.55,11.55,11.154,11.154,7155,0
2013-07-08,11.077,11.162,11.048,11.118,8399,0
2013-07-09,11.118,11.118,11.041,11.041,5480,0
2013-07-10,11.015,11.033,10.944,10.96,4745,0
2013-07-11,11.028,11.223,11.028,11.144,12210,0
2013-07-12,11.175,11.175,11.097,11.097,3340,0
2013-07-15,11.066,11.097,11.028,11.097,1807,0
2013-07-16,11.066,11.097,11.037,11.045,2434,0
2013-07-17,11.066,11.129,11.045,11.106,3009,0
2013-07-18,11.088,11.144,11.066,11.106,2275,0
2013-07-19,11.052,11.088,11.052,11.08,4481,0
2013-07-22,11.052,11.052,10.906,10.924,3183,0
2013-07-23,10.979,11.223,10.979,11.097,4808,0
2013-07-24,11.019,11.019,10.94,10.948,5268,0
2013-07-25,10.933,10.971,10.891,10.891,3696,0
2013-07-26,10.906,11.045,10.816,10.914,1311,0
2013-07-29,10.868,10.883,10.776,10.79,8306,0
2013-07-30,10.816,10.816,10.742,10.742,1539,0
2013-07-31,10.742,10.891,10.693,10.719,4990,0
2013-08-01,10.816,10.875,10.768,10.768,4490,0
2013-08-02,10.742,10.861,10.702,10.702,2284,0
2013-08-05,10.742,10.759,10.742,10.742,1335,0
2013-08-06,10.749,10.807,10.649,10.649,40169,0
2013-08-07,10.675,10.675,10.661,10.661,1588,0
2013-08-08,10.587,10.783,10.587,10.607,9894,0
2013-08-09,10.684,10.71,10.587,10.693,13594,0
2013-08-12,10.607,10.71,10.607,10.71,6745,0
2013-08-13,10.763,10.763,10.636,10.714,12364,0
2013-08-14,10.636,10.714,10.636,10.636,5621,0
2013-08-15,10.636,10.65,10.504,10.504,4603,0
2013-08-16,10.413,10.548,10.364,10.467,12440,0
2013-08-19,10.476,10.484,10.398,10.421,6516,0
2013-08-20,10.323,10.453,10.198,10.453,16192,0
2013-08-21,10.323,10.461,10.316,10.421,3571,0
2013-08-22,10.446,10.636,10.438,10.513,28126,0
2013-08-23,10.484,10.636,10.484,10.636,13877,0
2013-08-26,10.617,10.714,10.611,10.665,9726,0
2013-08-27,10.729,10.729,10.658,10.658,5706,0
2013-08-28,10.595,10.714,10.565,10.65,3497,0
2013-08-29,10.565,10.819,10.491,10.819,19829,0
2013-08-30,10.78,10.945,10.611,10.754,8743,0
2013-09-03,10.829,10.869,10.586,10.591,4969,0
2013-09-04,10.648,10.669,10.485,10.507,14302,0
2013-09-05,10.424,10.577,10.383,10.4,11733,0
2013-09-06,10.492,10.492,10.367,10.374,5306,0
2013-09-09,10.453,10.674,10.381,10.595,23532,0
2013-09-10,10.597,10.701,10.597,10.701,10657,0
2013-09-11,10.617,10.658,10.595,10.646,9119,0
2013-09-12,10.591,10.844,10.591,10.817,28661,0
2013-09-13,10.791,10.893,10.719,10.719,12549,0
2013-09-16,10.719,10.769,10.648,10.648,15500,0
2013-09-17,10.631,10.654,10.631,10.654,1472,0
2013-09-18,10.631,10.981,10.631,10.749,12855,0
2013-09-19,10.854,11.304,10.854,11.229,11895,0
2013-09-20,11.236,11.236,11.04,11.11,1339,0
2013-09-23,11.188,11.295,10.988,11.048,3128,0
2013-09-24,10.981,11.11,10.981,11.084,2349,0
2013-09-25,11.062,11.246,11.023,11.062,4049,0
2013-09-26,10.988,11.229,10.942,10.981,9874,0
2013-09-27,10.942,11.032,10.844,10.942,18355,0
2013-09-30,11.005,11.005,10.798,10.966,7433,0
2013-10-01,10.942,11.032,10.854,10.877,6240,0
2013-10-02,10.837,10.951,10.837,10.885,6114,0
2013-10-03,10.808,10.877,10.791,10.877,4122,0
2013-10-04,10.798,10.885,10.784,10.784,4596,0
2013-10-07,10.776,10.844,10.759,10.759,3252,0
2013-10-08,10.701,10.734,10.615,10.654,5000,0
2013-10-09,10.742,10.742,10.701,10.701,248,0
2013-10-10,10.725,10.734,10.654,10.654,4374,0
2013-10-11,10.6,10.616,10.588,10.616,3072,0
2013-10-14,10.588,10.804,10.588,10.594,11021,0
2013-10-15,10.594,10.594,10.52,10.554,20687,0
2013-10-16,10.51,10.626,10.501,10.572,12855,0
2013-10-17,10.52,10.812,10.52,10.745,10615,0
2013-10-18,10.804,10.84,10.674,10.78,9219,0
2013-10-21,10.674,10.84,10.674,10.84,9046,0
2013-10-22,10.85,10.932,10.773,10.828,5625,0
2013-10-23,10.804,10.874,10.737,10.828,3225,0
2013-10-24,10.922,10.922,10.812,10.84,6332,0
2013-10-25,10.773,10.859,10.773,10.794,3246,0
2013-10-28,10.84,10.89,10.794,10.794,5601,0
2013-10-29,10.737,10.986,10.737,10.859,8839,0
2013-10-30,10.812,10.964,10.812,10.905,10349,0
2013-10-31,10.986,10.986,10.828,10.874,2244,0
2013-11-01,10.979,10.979,10.609,10.674,19343,0
2013-11-04,10.745,10.764,10.674,10.729,7368,0
2013-11-05,10.635,10.764,10.635,10.745,35487,0
2013-11-06,10.754,10.754,10.488,10.696,5479,0
2013-11-07,10.616,10.729,10.609,10.687,7636,0
2013-11-08,10.616,10.616,10.563,10.609,10979,0
2013-11-11,10.563,10.6,10.554,10.563,1619,0
2013-11-12,10.563,10.572,10.52,10.554,7925,0
2013-11-13,10.585,10.818,10.438,10.585,8024,0
2013-11-14,10.66,10.66,10.491,10.597,2528,0
2013-11-15,10.585,10.702,10.585,10.621,14552,0
2013-11-18,10.541,10.585,10.533,10.549,8584,0
2013-11-19,10.496,10.605,10.496,10.505,23389,0
2013-11-20,10.496,10.597,10.496,10.597,22414,0
2013-11-21,10.541,10.683,10.541,10.591,8403,0
2013-11-22,10.515,10.648,10.515,10.541,5482,0
2013-11-25,10.541,10.549,10.477,10.491,10237,0
2013-11-26,10.541,10.614,10.541,10.597,3546,0
2013-11-27,10.558,10.621,10.558,10.605,3354,0
2013-11-29,10.524,10.576,10.524,10.566,2722,0
2013-12-02,10.66,10.66,10.461,10.491,25117,0
2013-12-03,10.461,10.648,10.461,10.566,25032,0
2013-12-04,10.576,10.585,10.566,10.576,3104,0
2013-12-05,10.566,10.585,10.505,10.505,5933,0
2013-12-06,10.405,10.585,10.405,10.585,9359,0
2013-12-09,10.505,10.591,10.505,10.515,8559,0
2013-12-10,10.505,10.597,10.505,10.597,9193,0
2013-12-11,10.527,10.658,10.499,10.544,17554,0
2013-12-12,10.544,10.625,10.518,10.625,9127,0
2013-12-13,10.544,10.658,10.537,10.645,9961,0
2013-12-16,10.587,10.65,10.527,10.537,8896,0
2013-12-17,10.527,10.773,10.527,10.658,11164,0
2013-12-18,10.625,10.806,10.625,10.806,11640,0
2013-12-19,10.679,10.868,10.625,10.868,9977,0
2013-12-20,10.789,10.982,10.789,10.934,7045,0
2013-12-23,11.016,11.016,10.926,10.967,6139,0
2013-12-24,10.959,10.967,10.934,10.967,2749,0
2013-12-26,10.967,10.982,10.9,10.908,3993,0
2013-12-27,10.917,10.917,10.766,10.876,4070,0
2013-12-30,10.943,10.943,10.723,10.908,6001,0
2013-12-31,10.806,10.9,10.738,10.806,20729,0
2014-01-02,10.868,10.9,10.806,10.828,9018,0
2014-01-03,10.796,10.908,10.796,10.868,3778,0
2014-01-06,10.828,11.137,10.828,10.926,17679,0
2014-01-07,11.066,11.066,10.893,10.982,8397,0
2014-01-08,11.066,11.115,10.99,11.034,10412,0
2014-01-09,11.025,11.066,11.025,11.066,887,0
2014-01-10,11.105,11.129,11.096,11.129,1333,0
2014-01-13,11.125,11.189,11.125,11.171,4209,0
2014-01-14,11.133,11.189,11.133,11.154,5039,0
2014-01-15,11.163,11.189,11.1,11.109,6053,0
2014-01-16,11.125,11.133,11.1,11.133,750,0
2014-01-17,11.171,11.189,11.053,11.133,7712,0
2014-01-21,11.171,11.189,11.118,11.189,6856,0
2014-01-22,11.189,11.189,11.141,11.147,7248,0
2014-01-23,11.215,11.283,11.215,11.215,7327,0
2014-01-24,11.311,11.327,11.207,11.248,8862,0
2014-01-27,11.306,11.306,11.207,11.23,4081,0
2014-01-28,11.163,11.274,11.163,11.163,8509,0
2014-01-29,11.222,11.248,11.118,11.147,8569,0
2014-01-30,11.215,11.248,11.215,11.222,1627,0
2014-01-31,11.215,11.377,11.215,11.377,4493,0
2014-02-03,11.436,11.436,11.298,11.344,3830,0
2014-02-04,11.362,11.362,11.154,11.154,9604,0
2014-02-05,11.147,11.215,11.125,11.215,2617,0
2014-02-06,11.141,11.23,11.125,11.141,7294,0
2014-02-07,11.215,11.248,11.198,11.198,3285,0
2014-02-10,11.369,11.369,11.147,11.306,34152,0
2014-02-12,11.302,11.332,11.27,11.278,5248,0
2014-02-13,11.285,11.332,11.226,11.332,3121,0
2014-02-14,11.252,11.252,11.252,11.252,154,0
2014-02-18,11.233,11.332,11.202,11.202,16393,0
2014-02-19,11.217,11.242,11.217,11.242,1496,0
2014-02-20,11.278,11.293,11.242,11.293,2949,0
2014-02-21,11.293,11.308,11.293,11.308,2079,0
2014-02-24,11.38,11.38,11.308,11.308,3293,0
2014-02-25,11.293,11.373,11.293,11.373,3502,0
2014-02-26,11.404,11.404,11.293,11.365,2164,0
2014-02-27,11.373,11.413,11.34,11.365,5803,0
2014-02-28,11.405,11.405,11.389,11.397,4774,0
2014-03-03,11.388,11.496,11.388,11.449,7701,0
2014-03-04,11.49,11.49,11.44,11.458,5031,0
2014-03-05,11.44,11.489,11.413,11.431,2861,0
2014-03-06,11.482,11.482,11.405,11.405,8184,0
2014-03-07,11.38,11.38,11.332,11.332,7533,0
2014-03-10,11.332,11.38,11.332,11.348,4924,0
2014-03-11,11.389,11.389,11.356,11.38,1908,0
2014-03-12,11.436,11.525,11.401,11.516,2282,0
2014-03-13,11.493,11.525,11.477,11.477,2417,0
2014-03-14,11.487,11.493,11.471,11.471,998,0
2014-03-17,11.551,11.551,11.501,11.501,12612,0
2014-03-18,11.558,11.558,11.493,11.543,7421,0
2014-03-19,11.624,11.624,11.436,11.463,5726,0
2014-03-20,11.417,11.417,11.335,11.409,6300,0
2014-03-21,11.351,11.445,11.351,11.384,8834,0
2014-03-24,11.454,11.454,11.343,11.343,7161,0
2014-03-25,11.401,11.409,11.351,11.351,4670,0
2014-03-26,11.477,11.477,11.351,11.463,5933,0
2014-03-27,11.51,11.534,11.401,11.51,2672,0
2014-03-28,11.477,11.534,11.477,11.501,2795,0
2014-03-31,11.501,11.51,11.445,11.477,5246,0
2014-04-01,11.401,11.401,11.384,11.393,5807,0
2014-04-02,11.393,11.436,11.335,11.343,21884,0
2014-04-03,11.477,11.477,11.351,11.471,23326,0
2014-04-04,11.417,11.493,11.417,11.454,12308,0
2014-04-07,11.493,11.493,11.463,11.471,5555,0
2014-04-08,11.436,11.558,11.436,11.501,13093,0
2014-04-09,11.493,11.51,11.463,11.487,3625,0
2014-04-10,11.487,11.551,11.487,11.516,10692,0
2014-04-11,11.489,11.604,11.489,11.547,5543,0
2014-04-14,11.539,11.852,11.489,11.764,45294,0
2014-04-15,11.771,11.829,11.754,11.819,6361,0
2014-04-16,11.894,11.894,11.771,11.852,12989,0
2014-04-17,11.913,11.959,11.871,11.871,5138,0
2014-04-21,11.929,11.929,11.929,11.929,638,0
2014-04-22,11.885,12.038,11.885,12.038,8839,0
2014-04-23,12.038,12.325,12.038,12.255,19809,0
2014-04-24,12.219,12.301,12.219,12.274,3222,0
2014-04-25,12.238,12.325,12.174,12.219,1097,0
2014-04-28,12.287,12.287,12.287,12.287,520,0
2014-04-29,12.332,12.332,12.194,12.255,5919,0
2014-04-30,12.202,12.409,12.202,12.301,8560,0
2014-05-01,12.365,12.409,12.339,12.348,5730,0
2014-05-02,12.409,12.409,12.311,12.325,5298,0
2014-05-05,12.282,12.339,12.255,12.318,3671,0
2014-05-06,12.301,12.365,12.282,12.365,9121,0
2014-05-07,12.301,12.391,12.282,12.282,5840,0
2014-05-08,12.301,12.301,12.282,12.282,2914,0
2014-05-09,12.311,12.311,12.274,12.274,4430,0
2014-05-12,12.255,12.294,12.246,12.294,1766,0
2014-05-13,12.369,12.369,12.285,12.285,8983,0
2014-05-14,12.285,12.285,12.249,12.268,3198,0
2014-05-15,12.232,12.387,12.232,12.343,6383,0
2014-05-16,12.352,12.431,12.343,12.369,3698,0
2014-05-19,12.328,12.482,12.328,12.449,5403,0
2014-05-20,12.482,12.482,12.431,12.482,9111,0
2014-05-21,12.482,12.482,12.362,12.473,3795,0
2014-05-22,12.431,12.473,12.431,12.473,4767,0
2014-05-23,12.517,12.517,12.395,12.441,2980,0
2014-05-27,12.517,12.517,12.387,12.441,8423,0
2014-05-28,12.473,12.473,12.395,12.441,4801,0
2014-05-29,12.441,12.473,12.378,12.387,8628,0
2014-05-30,12.369,12.414,12.369,12.378,2342,0
2014-06-02,12.449,12.449,12.343,12.369,14787,0
2014-06-03,12.414,12.414,12.343,12.362,4121,0
2014-06-04,12.449,12.449,12.352,12.378,10317,0
2014-06-05,12.352,12.395,12.352,12.369,4574,0
2014-06-06,12.362,12.449,12.352,12.352,9429,0
2014-06-09,12.352,12.414,12.352,12.387,6415,0
2014-06-10,12.422,12.431,12.352,12.431,3855,0
2014-06-11,12.422,12.458,12.395,12.458,2945,0
2014-06-12,12.513,12.535,12.391,12.535,5913,0
2014-06-13,12.527,12.535,12.527,12.535,2278,0
2014-06-16,12.535,12.535,12.478,12.478,968,0
2014-06-17,12.504,12.549,12.462,12.504,2621,0
2014-06-18,12.487,12.487,12.391,12.418,1482,0
2014-06-19,12.487,12.635,12.487,12.609,4970,0
2014-06-20,12.565,12.651,12.565,12.626,7113,0
2014-06-23,12.635,12.771,12.635,12.744,7607,0
2014-06-24,12.744,12.8,12.731,12.8,3853,0
2014-06-25,12.807,12.807,12.807,12.807,2187,0
2014-06-26,12.955,12.955,12.737,12.737,8194,0
2014-06-27,12.651,12.807,12.651,12.8,6984,0
2014-06-30,12.785,12.937,12.661,12.661,7239,0
2014-07-01,12.661,12.946,12.542,12.731,12293,0
2014-07-02,12.644,12.688,12.391,12.542,7396,0
2014-07-03,12.495,12.495,12.356,12.399,5014,0
2014-07-07,12.347,12.453,12.347,12.347,6242,0
2014-07-08,12.399,12.435,12.347,12.365,6015,0
2014-07-09,12.426,12.426,12.324,12.331,5975,0
2014-07-10,12.293,12.373,12.293,12.3,3790,0
2014-07-11,12.351,12.449,12.314,12.368,7701,0
2014-07-14,12.386,12.422,12.334,12.394,5926,0
2014-07-15,12.386,12.386,12.314,12.314,5579,0
2014-07-16,12.288,12.321,12.229,12.256,10556,0
2014-07-17,12.229,12.229,12.212,12.22,3079,0
2014-07-18,12.22,12.265,12.212,12.22,4480,0
2014-07-21,12.229,12.327,12.229,12.265,3384,0
2014-07-22,12.274,12.368,12.274,12.283,9078,0
2014-07-23,12.342,12.342,12.247,12.288,5008,0
2014-07-24,12.297,12.321,12.239,12.239,12814,0
2014-07-25,12.256,12.377,12.239,12.377,4073,0
2014-07-28,12.386,12.509,12.342,12.44,6628,0
2014-07-29,12.509,12.554,12.501,12.501,12201,0
2014-07-30,12.509,12.525,12.413,12.413,2686,0
2014-07-31,12.422,12.467,12.351,12.404,5865,0
2014-08-01,12.334,12.377,12.265,12.283,7483,0
2014-08-04,12.368,12.43,12.256,12.256,6289,0
2014-08-05,12.229,12.314,12.212,12.305,5775,0
2014-08-06,12.368,12.368,12.256,12.256,1277,0
2014-08-07,12.247,12.321,12.229,12.321,9498,0
2014-08-08,12.265,12.368,12.265,12.305,1428,0
2014-08-11,12.274,12.361,12.274,12.361,3169,0
2014-08-12,12.361,12.361,12.288,12.314,29479,0
2014-08-13,12.365,12.373,12.365,12.373,2181,0
2014-08-14,12.318,12.373,12.318,12.347,2721,0
2014-08-15,12.291,12.356,12.269,12.291,3555,0
2014-08-18,12.277,12.299,12.25,12.277,12949,0
2014-08-19,12.331,12.331,12.242,12.242,1348,0
2014-08-20,12.299,12.356,12.285,12.356,1098,0
2014-08-21,12.426,12.479,12.309,12.391,3417,0
2014-08-22,12.285,12.291,12.285,12.291,3497,0
2014-08-25,12.25,12.373,12.25,12.285,1212,0
2014-08-26,12.25,12.291,12.242,12.25,1792,0
2014-08-27,12.331,12.331,12.318,12.324,2418,0
2014-08-28,12.381,12.391,12.299,12.391,2433,0
2014-08-29,12.324,12.435,12.324,12.435,6368,0
2014-09-02,12.381,12.426,12.277,12.373,2530,0
2014-09-03,12.435,12.551,12.291,12.409,1831,0
2014-09-04,12.399,12.514,12.331,12.381,2964,0
2014-09-05,12.488,12.488,12.426,12.462,1730,0
2014-09-08,12.373,12.445,12.309,12.331,8009,0
2014-09-09,12.224,12.347,12.224,12.259,2937,0
2014-09-10,12.259,12.331,12.214,12.214,4630,0
2014-09-11,12.201,12.342,12.201,12.246,9196,0
2014-09-12,12.21,12.557,12.201,12.52,24183,0
2014-09-15,12.422,12.431,12.219,12.219,4035,0
2014-09-16,12.219,12.422,12.173,12.173,12351,0
2014-09-17,12.164,12.321,12.164,12.193,4172,0
2014-09-18,12.282,12.458,12.219,12.219,7221,0
2014-09-19,12.327,12.494,12.314,12.387,14604,0
2014-09-22,12.511,12.68,12.361,12.485,10294,0
2014-09-23,12.564,12.564,12.378,12.405,2728,0
2014-09-24,12.414,12.609,12.395,12.548,5657,0
2014-09-25,12.441,12.645,12.441,12.59,9571,0
2014-09-26,12.541,12.716,12.414,12.716,2120,0
2014-09-29,12.725,12.772,12.557,12.772,3464,0
2014-09-30,12.772,12.811,12.572,12.811,4073,0
2014-10-01,12.884,12.884,12.716,12.811,2604,0
2014-10-02,12.732,13.153,12.689,13.153,6718,0
2014-10-03,13.153,13.153,12.858,12.875,3275,0
2014-10-06,13.062,13.198,12.91,13.062,7437,0
2014-10-07,13.07,13.145,12.9,12.9,5001,0
2014-10-08,12.9,13.198,12.9,12.941,4483,0
2014-10-09,12.91,12.91,12.795,12.795,1216,0
2014-10-10,12.863,12.863,12.629,12.629,6900,0
2014-10-13,12.71,12.71,12.487,12.496,5489,0
2014-10-14,12.496,12.496,12.461,12.461,1812,0
2014-10-15,12.543,12.593,12.522,12.583,5478,0
2014-10-16,12.593,12.72,12.593,12.72,976,0
2014-10-17,12.7,12.844,12.7,12.749,2476,0
2014-10-20,12.816,12.834,12.767,12.767,1270,0
2014-10-21,12.844,12.844,12.7,12.773,825,0
2014-10-22,12.773,12.79,12.656,12.666,4843,0
2014-10-23,12.733,12.733,12.62,12.62,2621,0
2014-10-24,12.62,12.71,12.62,12.639,2600,0
2014-10-27,12.639,12.74,12.639,12.733,1933,0
2014-10-28,12.675,12.767,12.558,12.7,13184,0
2014-10-29,12.62,12.71,12.62,12.666,5839,0
2014-10-30,12.675,12.691,12.62,12.62,2574,0
2014-10-31,12.611,12.611,12.451,12.496,7865,0
2014-11-03,12.487,12.543,12.424,12.443,3334,0
2014-11-04,12.433,12.806,12.424,12.806,6198,0
2014-11-05,12.727,12.806,12.583,12.675,3946,0
2014-11-06,12.691,12.826,12.62,12.72,2232,0
2014-11-07,12.79,12.806,12.575,12.575,12399,0
2014-11-10,12.593,12.666,12.514,12.639,1752,0
2014-11-11,12.551,12.629,12.543,12.558,2556,0
2014-11-12,12.525,12.525,12.525,12.525,1461,0
2014-11-13,12.525,12.588,12.525,12.588,1957,0
2014-11-14,12.607,12.625,12.525,12.607,4369,0
2014-11-17,12.625,12.696,12.447,12.531,7757,0
2014-11-18,12.447,12.58,12.447,12.58,6611,0
2014-11-19,12.525,12.625,12.473,12.615,4940,0
2014-11-20,12.491,12.57,12.491,12.5,2081,0
2014-11-21,12.531,12.58,12.482,12.517,4990,0
2014-11-24,12.517,12.58,12.473,12.57,1967,0
2014-11-25,12.563,12.563,12.437,12.437,4371,0
2014-11-26,12.437,12.546,12.401,12.473,3744,0
2014-11-28,12.465,12.525,12.437,12.455,1255,0
2014-12-01,12.465,12.546,12.465,12.473,2853,0
2014-12-02,12.539,12.539,12.525,12.531,1399,0
2014-12-03,12.517,12.554,12.517,12.517,2276,0
2014-12-04,12.588,12.745,12.588,12.745,7251,0
2014-12-05,12.745,12.745,12.68,12.745,4014,0
2014-12-08,12.772,12.803,12.661,12.671,562,0
2014-12-09,12.598,12.803,12.598,12.803,4984,0
2014-12-10,12.839,12.875,12.821,12.875,6565,0
2014-12-11,12.867,12.935,12.761,12.926,11244,0
2014-12-12,12.926,12.926,12.839,12.892,1926,0
2014-12-15,12.953,12.987,12.752,12.977,7843,0
2014-12-16,12.778,12.849,12.771,12.771,4474,0
2014-12-17,12.867,12.867,12.73,12.858,2960,0
2014-12-18,12.943,12.943,12.761,12.911,3548,0
2014-12-19,12.867,12.892,12.839,12.839,5705,0
2014-12-22,12.962,12.962,12.839,12.839,2339,0
2014-12-23,12.917,12.935,12.771,12.771,3990,0
2014-12-24,12.867,12.926,12.849,12.926,5726,0
2014-12-26,12.892,13.028,12.892,12.994,1001,0
2014-12-29,13.073,13.073,12.884,12.884,7069,0
2014-12-30,12.953,13.055,12.884,12.911,3244,0
2014-12-31,12.977,13.506,12.926,13.028,9204,0
2015-01-02,13.099,13.177,12.884,12.884,3899,0
2015-01-05,12.943,13.168,12.892,12.911,8249,0
2015-01-06,12.917,13.247,12.917,12.953,10089,0
2015-01-07,13.038,13.306,13.028,13.028,3841,0
2015-01-08,13.099,13.306,13.028,13.038,8278,0
2015-01-09,13.116,13.212,12.977,13.065,3986,0
2015-01-12,13.126,13.221,13.004,13.073,7063,0
2015-01-13,13.139,13.337,13.059,13.337,3669,0
2015-01-14,13.372,13.503,13.234,13.234,4580,0
2015-01-15,13.303,13.468,13.303,13.425,6733,0
2015-01-16,13.468,13.597,13.303,13.303,5035,0
2015-01-20,13.434,13.434,13.173,13.252,5082,0
2015-01-21,13.285,13.46,13.252,13.337,4544,0
2015-01-22,13.388,13.416,13.337,13.337,3855,0
2015-01-23,13.408,13.416,13.294,13.416,7027,0
2015-01-26,13.416,13.416,13.294,13.312,2690,0
2015-01-27,13.388,13.487,13.346,13.379,3176,0
2015-01-28,13.443,13.686,13.355,13.425,9025,0
2015-01-29,13.495,13.642,13.416,13.416,2868,0
2015-01-30,13.416,13.796,13.416,13.772,3637,0
2015-02-02,13.833,13.843,13.519,13.66,5111,0
2015-02-03,13.796,13.815,13.614,13.703,5597,0
2015-02-04,13.772,13.972,13.772,13.772,4022,0
2015-02-05,13.972,13.972,13.686,13.686,1622,0
2015-02-06,13.747,13.937,13.729,13.729,2048,0
2015-02-09,13.796,13.927,13.729,13.747,2485,0
2015-02-10,13.86,14.06,13.781,14.043,7054,0
2015-02-11,13.984,14.105,13.959,14.105,5884,0
2015-02-12,14.122,14.176,14.074,14.158,5257,0
2015-02-13,14.158,14.176,14.055,14.055,2873,0
2015-02-17,14.055,14.065,13.88,13.88,8809,0
2015-02-18,13.88,14.105,13.765,13.967,2913,0
2015-02-19,13.872,13.967,13.827,13.827,2095,0
2015-02-20,13.959,13.959,13.75,13.783,2285,0
2015-02-23,13.915,14.141,13.864,13.864,5242,0
2015-02-24,13.799,13.922,13.705,13.705,1719,0
2015-02-25,13.88,13.88,13.79,13.79,2952,0
2015-02-26,13.88,13.88,13.705,13.799,2011,0
2015-02-27,13.888,13.959,13.79,13.959,2663,0
2015-03-02,14.331,14.331,13.845,13.845,2864,0
2015-03-03,13.75,14.122,13.75,13.872,7448,0
2015-03-04,14.113,14.122,13.967,13.975,4124,0
2015-03-05,14.166,14.184,14.141,14.141,4238,0
2015-03-06,14.265,14.439,14.017,14.158,4811,0
2015-03-09,14.386,14.439,14.202,14.439,3897,0
2015-03-10,14.404,14.404,14.24,14.404,2177,0
2015-03-11,14.49,14.499,14.316,14.347,6161,0
2015-03-12,14.459,14.469,14.201,14.201,6730,0
2015-03-13,14.33,14.376,14.072,14.08,3194,0
2015-03-16,14.08,14.158,13.956,14.08,3763,0
2015-03-17,14.149,14.239,13.964,14.239,5816,0
2015-03-18,14.376,14.376,14.103,14.111,3763,0
2015-03-19,14.001,14.158,14.001,14.025,2396,0
2015-03-20,14.111,14.111,13.956,14.072,4678,0
2015-03-23,14.111,14.192,14.025,14.192,3081,0
2015-03-24,14.33,14.33,14.072,14.192,7644,0
2015-03-25,14.246,14.246,14.08,14.08,2851,0
2015-03-26,14.201,14.21,14.001,14.201,1592,0
2015-03-27,14.246,14.246,14.192,14.246,1823,0
2015-03-30,14.158,14.174,13.948,13.948,8784,0
2015-03-31,13.982,14.103,13.956,14.103,5700,0
2015-04-01,14.239,14.246,14.063,14.072,3422,0
2015-04-02,14.103,14.246,13.948,14.035,3991,0
2015-04-06,14.239,14.246,14.072,14.246,5360,0
2015-04-07,14.246,14.246,14.14,14.246,4191,0
2015-04-08,14.111,14.272,14.111,14.272,4790,0
2015-04-09,14.357,14.357,14.016,14.08,7236,0
2015-04-10,14.12,14.174,13.991,14.158,1940,0
2015-04-13,14.157,14.157,14.119,14.119,458,0
2015-04-14,14.129,14.239,13.981,14,5454,0
2015-04-15,14.071,14.164,13.963,14.164,5308,0
2015-04-16,14.11,14.255,14,14.21,3860,0
2015-04-17,14.21,14.21,14.21,14.21,1481,0
2015-04-20,14.119,14.182,14.119,14.182,6453,0
2015-04-21,14.298,14.298,14.174,14.174,3665,0
2015-04-22,14.29,14.29,14.024,14.034,1933,0
2015-04-23,14.272,14.272,14.044,14.264,2499,0
2015-04-24,14.21,14.264,14.148,14.148,2271,0
2015-04-27,14.071,14.264,14.015,14.264,6134,0
2015-04-28,14.264,14.264,14.079,14.129,5385,0
2015-04-29,14.015,14.11,13.972,14.007,5454,0
2015-04-30,14.062,14.079,13.955,14.079,4884,0
2015-05-01,14.119,14.119,13.936,13.936,4430,0
2015-05-04,14.11,14.11,13.936,14.007,8632,0
2015-05-05,14.024,14.024,13.936,13.963,3178,0
2015-05-06,14,14,13.876,13.99,3699,0
2015-05-07,13.972,13.972,13.841,13.85,6863,0
2015-05-08,13.868,13.955,13.868,13.902,2499,0
2015-05-11,13.955,13.955,13.876,13.946,3976,0
2015-05-12,13.893,13.893,13.85,13.868,3035,0
2015-05-13,13.812,13.926,13.812,13.926,1219,0
2015-05-14,13.893,14.053,13.893,13.893,3619,0
2015-05-15,13.926,13.936,13.893,13.936,2114,0
2015-05-18,13.955,13.955,13.734,13.742,4163,0
2015-05-19,13.777,13.777,13.6,13.6,3247,0
2015-05-20,13.691,13.691,13.6,13.691,3637,0
2015-05-21,13.707,13.742,13.539,13.539,10971,0
2015-05-22,13.513,13.513,13.468,13.468,2940,0
2015-05-26,13.529,13.529,13.362,13.397,3188,0
2015-05-27,13.415,13.45,13.238,13.247,10856,0
2015-05-28,13.257,13.309,13.186,13.194,3610,0
2015-05-29,13.203,13.203,13.08,13.194,3394,0
2015-06-01,13.203,13.203,13.177,13.203,10759,0
2015-06-02,13.051,13.177,13.051,13.096,8887,0
2015-06-03,13.08,13.096,12.99,13.009,3166,0
2015-06-04,13.033,13.051,12.83,12.893,5086,0
2015-06-05,12.893,12.903,12.564,12.627,14021,0
2015-06-08,12.524,12.728,12.361,12.361,25667,0
2015-06-09,12.311,12.311,12.194,12.203,19216,0
2015-06-10,12.203,12.378,12.203,12.378,10992,0
2015-06-11,12.397,12.489,12.397,12.471,2964,0
2015-06-12,12.48,12.547,12.48,12.547,1799,0
2015-06-15,12.619,12.619,12.547,12.61,6076,0
2015-06-16,12.556,12.619,12.556,12.573,1012,0
2015-06-17,12.61,12.655,12.53,12.565,13165,0
2015-06-18,12.547,12.6,12.524,12.547,2925,0
2015-06-19,12.565,12.628,12.565,12.628,2026,0
2015-06-22,12.583,12.583,12.573,12.583,1346,0
2015-06-23,12.54,12.565,12.507,12.524,7393,0
2015-06-24,12.36,12.565,12.36,12.547,13388,0
2015-06-25,12.565,12.565,12.35,12.368,20257,0
2015-06-26,12.407,12.424,12.267,12.277,4273,0
2015-06-29,12.267,12.325,12.193,12.221,7537,0
2015-06-30,12.221,12.368,12.221,12.35,6017,0
2015-07-01,12.36,12.36,12.267,12.277,5851,0
2015-07-02,12.267,12.341,12.249,12.257,8551,0
2015-07-06,12.131,12.318,12.131,12.3,4389,0
2015-07-07,12.292,12.443,12.202,12.443,8437,0
2015-07-08,12.416,12.54,12.407,12.48,13837,0
2015-07-09,12.498,12.53,12.3,12.416,4838,0
2015-07-10,12.433,12.655,12.433,12.647,14739,0
2015-07-13,12.599,12.665,12.488,12.488,2688,0
2015-07-14,12.479,12.647,12.479,12.647,8469,0
2015-07-15,12.59,12.59,12.479,12.529,17080,0
2015-07-16,12.506,12.572,12.506,12.523,2350,0
2015-07-17,12.555,12.59,12.555,12.59,782,0
2015-07-20,12.59,12.59,12.582,12.59,5152,0
2015-07-21,12.539,12.655,12.529,12.647,4814,0
2015-07-22,12.627,12.627,12.564,12.564,1117,0
2015-07-23,12.609,12.665,12.609,12.647,3469,0
2015-07-24,12.684,12.787,12.655,12.78,5596,0
2015-07-27,12.665,12.906,12.665,12.906,1790,0
2015-07-28,12.906,12.932,12.763,12.813,1565,0
2015-07-29,12.842,12.888,12.787,12.888,5152,0
2015-07-30,12.941,12.951,12.861,12.861,2800,0
2015-07-31,12.961,13.075,12.861,13.075,6828,0
2015-08-03,13.075,13.12,12.969,13.013,5667,0
2015-08-04,13.022,13.022,12.684,12.684,9406,0
2015-08-05,12.796,12.796,12.366,12.366,6160,0
2015-08-06,12.529,12.529,12.441,12.45,897,0
2015-08-07,12.523,12.529,12.523,12.523,678,0
2015-08-10,12.514,12.675,12.514,12.675,556,0
2015-08-11,12.772,12.787,12.339,12.599,9912,0
2015-08-12,12.546,12.637,12.546,12.564,6015,0
2015-08-13,12.564,12.564,12.564,12.564,225,0
2015-08-14,12.546,12.554,12.478,12.554,1452,0
2015-08-17,12.554,12.554,12.469,12.522,3677,0
2015-08-18,12.538,12.538,12.422,12.478,1672,0
2015-08-19,12.528,12.528,12.422,12.478,554,0
2015-08-20,12.43,12.528,12.43,12.522,3677,0
2015-08-21,12.538,12.599,12.528,12.599,3454,0
2015-08-24,12.323,12.589,12.323,12.564,5661,0
2015-08-25,12.44,12.564,12.44,12.44,554,0
2015-08-26,12.43,12.522,12.43,12.505,1229,0
2015-08-27,12.528,12.546,12.374,12.374,7241,0
2015-08-28,12.487,12.514,12.459,12.514,1452,0
2015-08-31,12.514,12.554,12.487,12.554,1895,0
2015-09-01,12.478,12.538,12.478,12.538,2007,0
2015-09-02,12.505,12.564,12.496,12.528,1229,0
2015-09-03,12.449,12.609,12.449,12.609,2340,0
2015-09-04,12.554,12.609,12.554,12.609,1558,0
2015-09-08,12.665,12.665,12.554,12.564,2230,0
2015-09-09,12.564,12.627,12.554,12.627,5684,0
2015-09-10,12.554,12.71,12.554,12.684,4992,0
2015-09-11,12.683,12.78,12.664,12.664,9313,0
2015-09-14,12.737,12.737,12.646,12.646,7982,0
2015-09-15,12.476,12.57,12.476,12.513,9091,0
2015-09-16,12.654,12.654,12.457,12.457,4326,0
2015-09-17,12.457,12.588,12.41,12.467,8234,0
2015-09-18,12.457,12.553,12.447,12.521,2883,0
2015-09-21,12.617,12.617,12.457,12.57,5542,0
2015-09-22,12.58,12.626,12.57,12.626,6097,0
2015-09-23,12.7,12.71,12.563,12.674,5511,0
2015-09-24,12.674,12.804,12.674,12.674,5204,0
2015-09-25,12.674,12.763,12.674,12.72,2661,0
2015-09-28,12.745,12.788,12.691,12.729,3239,0
2015-09-29,12.804,12.862,12.71,12.843,9313,0
2015-09-30,12.917,12.917,12.729,12.804,4434,0
2015-10-01,12.88,12.908,12.88,12.898,3661,0
2015-10-02,12.691,12.934,12.691,12.833,4990,0
2015-10-05,12.925,13.031,12.814,13.031,5292,0
2015-10-06,13.041,13.041,12.843,12.853,1665,0
2015-10-07,12.934,12.979,12.917,12.953,3586,0
2015-10-08,12.971,12.971,12.853,12.917,1774,0
2015-10-09,12.943,12.988,12.943,12.988,1446,0
2015-10-12,12.853,13.006,12.853,12.988,2983,0
2015-10-13,13.041,13.05,13.041,13.05,883,0
2015-10-14,13.069,13.114,13.069,13.114,3200,0
2015-10-15,12.996,13.088,12.942,12.942,6510,0
2015-10-16,12.942,12.942,12.942,12.942,100,0
2015-10-19,12.907,13.031,12.879,12.879,4750,0
2015-10-20,12.962,12.962,12.962,12.962,223,0
2015-10-21,12.916,12.916,12.889,12.916,4415,0
2015-10-22,12.916,12.978,12.916,12.916,2648,0
2015-10-23,12.97,12.988,12.823,12.907,4192,0
2015-10-26,12.952,13.031,12.916,12.916,3644,0
2015-10-27,12.996,13.05,12.996,13.05,669,0
2015-10-28,13.059,13.059,12.924,12.933,2317,0
2015-10-29,12.933,13.031,12.933,12.933,3090,0
2015-10-30,13.006,13.088,13.006,13.059,1321,0
2015-11-02,13.142,13.142,13.006,13.132,3400,0
2015-11-03,13.041,13.142,13.041,13.05,4268,0
2015-11-04,13.079,13.142,13.079,13.142,3492,0
2015-11-05,13.142,13.142,13.041,13.041,1543,0
2015-11-06,13.023,13.088,12.97,13.023,4192,0
2015-11-09,12.97,13.088,12.916,12.916,1603,0
2015-11-10,13.006,13.006,12.662,12.727,3972,0
2015-11-11,12.689,12.752,12.689,12.689,2096,0
2015-11-12,12.624,12.971,12.525,12.971,5050,0
2015-11-13,12.796,12.804,12.796,12.804,1094,0
2015-11-16,12.804,12.917,12.804,12.89,2195,0
2015-11-17,12.861,12.988,12.813,12.979,1094,0
2015-11-18,12.953,13.071,12.852,12.917,4832,0
2015-11-19,13.017,13.071,12.953,12.971,4720,0
2015-11-20,12.943,12.943,12.89,12.908,545,0
2015-11-23,12.979,12.979,12.89,12.953,1865,0
2015-11-24,12.88,13.042,12.88,12.898,2118,0
2015-11-25,12.988,13.032,12.871,12.871,4279,0
2015-11-27,12.778,12.861,12.778,12.778,875,0
2015-11-30,12.898,12.898,12.852,12.852,1865,0
2015-12-01,12.823,12.971,12.823,12.871,6919,0
2015-12-02,12.898,12.953,12.813,12.813,2216,0
2015-12-03,12.861,12.953,12.594,12.594,9816,0
2015-12-04,12.594,12.804,12.594,12.804,2084,0
2015-12-07,12.823,12.823,12.661,12.761,2527,0
2015-12-08,12.671,12.832,12.651,12.813,9125,0
2015-12-09,12.796,12.943,12.752,12.943,3952,0
2015-12-10,12.89,12.943,12.752,12.943,1865,0
2015-12-11,12.771,12.934,12.771,12.934,4500,0
2015-12-14,12.786,12.804,12.643,12.771,9365,0
2015-12-15,12.68,12.813,12.68,12.804,3074,0
2015-12-16,12.804,12.804,12.643,12.771,3405,0
2015-12-17,12.771,12.953,12.771,12.953,10322,0
2015-12-18,12.852,13.024,12.842,13.024,3074,0
2015-12-21,13.081,13.126,13.032,13.089,5817,0
2015-12-22,13.024,13.171,12.963,13.081,6708,0
2015-12-23,13.19,13.19,12.963,12.979,3293,0
2015-12-24,13.042,13.208,13.042,13.208,1972,0
2015-12-28,13.244,13.298,12.997,13.225,2512,0
2015-12-29,13.262,13.28,13.134,13.134,4100,0
2015-12-30,13.235,13.235,12.997,13.221,5642,0
2015-12-31,13.216,13.608,13.215,13.427,9935,0
2016-01-04,13.427,13.427,13.262,13.262,1513,0
2016-01-05,13.317,13.436,13.271,13.28,4676,0
2016-01-06,13.325,13.571,13.317,13.317,6662,0
2016-01-07,13.562,13.562,13.262,13.352,973,0
2016-01-08,13.682,13.682,13.379,13.517,3351,0
2016-01-11,13.544,13.544,13.333,13.361,823,0
2016-01-12,13.534,13.534,13.298,13.499,1856,0
2016-01-13,13.453,13.461,13.342,13.461,943,0
2016-01-14,13.397,13.426,13.269,13.426,2157,0
2016-01-15,13.49,13.726,13.461,13.544,7415,0
2016-01-19,13.516,13.516,13.361,13.361,3495,0
2016-01-20,13.682,13.682,13.287,13.453,4315,0
2016-01-21,13.453,13.453,13.316,13.316,7987,0
2016-01-22,13.453,13.726,13.252,13.461,7370,0
2016-01-25,13.901,13.901,13.397,13.471,8680,0
2016-01-26,13.481,13.736,13.387,13.435,9500,0
2016-01-27,13.772,13.772,13.471,13.636,2611,0
2016-01-28,13.544,13.782,13.453,13.508,2702,0
2016-01-29,13.553,13.927,13.553,13.654,4446,0
2016-02-01,13.782,13.875,13.782,13.837,5538,0
2016-02-02,13.882,13.965,13.828,13.965,4300,0
2016-02-03,14.689,14.689,14.076,14.337,27842,0
2016-02-04,14.733,14.778,14.166,14.313,7654,0
2016-02-05,14.329,14.471,14.329,14.471,563,0
2016-02-08,14.322,14.778,14.305,14.422,9377,0
2016-02-09,14.313,14.451,14.313,14.395,1413,0
2016-02-10,14.329,14.554,14.329,14.386,1676,0
2016-02-11,14.48,14.48,14.48,14.48,2068,0
2016-02-12,14.431,14.495,14.281,14.364,3638,0
2016-02-16,14.202,14.202,14.202,14.202,713,0
2016-02-17,14.356,14.356,14.239,14.346,5505,0
2016-02-18,14.241,14.366,14.241,14.356,739,0
2016-02-19,14.183,14.326,14.183,14.326,256,0
2016-02-22,14.495,14.495,14.404,14.404,918,0
2016-02-23,14.495,14.495,14.202,14.202,3063,0
2016-02-24,14.48,14.505,14.156,14.275,3392,0
2016-02-25,14.471,14.66,14.461,14.66,7107,0
2016-02-26,14.662,14.662,14.366,14.505,5186,0
2016-02-29,14.55,14.615,14.505,14.533,2269,0
2016-03-01,14.652,14.652,14.346,14.356,6806,0
2016-03-02,14.337,14.469,14.337,14.366,5531,0
2016-03-03,14.285,14.652,14.285,14.285,4984,0
2016-03-04,14.174,14.304,14.174,14.247,3518,0
2016-03-07,14.1,14.247,14.1,14.247,4663,0
2016-03-08,14.136,14.596,14.136,14.514,2391,0
2016-03-09,14.709,15.388,14.709,14.91,9219,0
2016-03-10,15.027,15.271,14.568,15.214,12592,0
2016-03-11,15.36,15.36,14.853,14.954,8886,0
2016-03-14,15.305,15.341,14.862,15.093,9384,0
2016-03-15,15.175,15.175,14.908,14.98,9079,0
2016-03-16,15.129,15.138,14.833,15,6070,0
2016-03-17,15.185,15.248,14.903,14.903,6617,0
2016-03-18,15.204,15.296,15,15,4216,0
2016-03-21,15.195,15.195,15,15.138,1850,0
2016-03-22,15.221,15.221,15,15.093,2584,0
2016-03-23,15.102,15.276,15.102,15.185,5500,0
2016-03-24,15.23,15.23,14.954,14.954,2391,0
2016-03-28,15.257,15.369,14.843,15.315,10100,0
2016-03-29,15.369,15.545,15.056,15.332,6646,0
2016-03-30,15.426,15.426,15.026,15.106,2489,0
2016-03-31,15.276,15.276,15.046,15.158,5566,0
2016-04-01,15.36,15.36,14.982,14.982,4447,0
2016-04-04,14.853,14.944,14.853,14.944,1693,0
2016-04-05,14.982,15.257,14.879,15.257,3580,0
2016-04-06,15.324,15.324,15.248,15.248,1139,0
2016-04-07,15.36,15.832,15.093,15.093,10572,0
2016-04-08,15.416,15.46,14.991,15.46,3970,0
2016-04-11,15.296,15.646,15.026,15.646,1467,0
2016-04-12,15.564,15.681,15.185,15.681,4305,0
2016-04-13,15.367,15.729,15.246,15.625,8283,0
2016-04-14,15.627,15.729,15.358,15.358,2244,0
2016-04-15,15.313,15.655,15.313,15.377,5503,0
2016-04-18,15.313,15.386,15.313,15.313,3053,0
2016-04-19,15.126,15.197,15.043,15.099,11342,0
2016-04-20,15.294,15.424,15.08,15.155,3521,0
2016-04-21,15.358,15.433,15.099,15.108,3521,0
2016-04-22,15.22,15.487,15.22,15.405,4063,0
2016-04-25,15.59,15.738,15.22,15.22,4205,0
2016-04-26,15.46,15.468,15.174,15.174,6600,0
2016-04-27,15.709,15.709,15.117,15.477,3982,0
2016-04-28,15.526,15.526,15.135,15.349,3568,0
2016-04-29,15.535,15.618,15.274,15.554,5632,0
2016-05-02,15.618,15.618,15.506,15.581,1909,0
2016-05-03,15.738,15.738,15.386,15.386,2319,0
2016-05-04,15.386,15.681,15.255,15.312,16611,0
2016-05-05,15.45,15.572,15.386,15.386,4533,0
2016-05-06,15.358,15.627,15.358,15.627,3879,0
2016-05-09,15.719,15.719,15.516,15.521,2582,0
2016-05-10,15.405,15.618,15.405,15.618,2454,0
2016-05-11,15.618,15.691,15.349,15.618,20858,0
2016-05-12,15.814,15.814,15.628,15.681,1889,0
2016-05-13,15.681,15.757,15.58,15.729,3580,0
2016-05-16,15.915,15.915,15.608,15.728,3103,0
2016-05-17,15.814,15.814,15.608,15.636,4603,0
2016-05-18,15.738,15.738,15.132,15.132,6936,0
2016-05-19,15.152,15.152,14.891,14.891,5553,0
2016-05-20,14.808,14.943,14.808,14.855,1948,0
2016-05-23,14.864,14.976,14.769,14.798,9133,0
2016-05-24,14.929,15.02,14.891,15.02,9351,0
2016-05-25,15.04,15.152,14.966,15.152,2145,0
2016-05-26,15.347,15.347,15.069,15.114,4067,0
2016-05-27,14.985,15.19,14.985,15.114,3734,0
2016-05-31,15.244,15.244,15.087,15.087,2387,0
2016-06-01,15.209,15.253,15.204,15.244,2448,0
2016-06-02,15.413,15.413,15.244,15.413,6111,0
2016-06-03,15.413,15.515,15.366,15.505,9891,0
2016-06-06,15.515,15.617,15.272,15.476,7681,0
2016-06-07,15.701,15.701,15.347,15.347,3500,0
2016-06-08,15.449,15.449,15.282,15.366,4243,0
2016-06-09,15.663,15.663,15.413,15.413,1138,0
2016-06-10,15.655,15.868,15.272,15.436,8798,0
2016-06-13,15.636,15.636,15.543,15.562,1642,0
2016-06-14,15.599,15.599,15.543,15.562,3294,0
2016-06-15,15.702,15.787,15.692,15.702,2458,0
2016-06-16,15.944,15.944,15.667,15.702,3939,0
2016-06-17,15.888,15.897,15.768,15.789,2139,0
2016-06-20,15.655,15.842,15.534,15.71,7021,0
2016-06-21,15.636,15.805,15.617,15.796,7332,0
2016-06-22,15.824,15.841,15.159,15.169,10110,0
2016-06-23,15.234,15.617,15.198,15.198,8737,0
2016-06-24,15.327,15.403,15.15,15.159,6581,0
2016-06-27,15.234,15.796,15.234,15.796,12822,0
2016-06-28,15.796,15.833,15.538,15.796,4676,0
2016-06-29,15.636,15.815,15.094,15.721,2759,0
2016-06-30,15.702,15.702,15.655,15.697,5814,0
2016-07-01,15.702,15.796,15.553,15.553,3100,0
2016-07-05,15.702,15.865,15.617,15.64,3021,0
2016-07-06,15.841,15.841,15.778,15.841,4657,0
2016-07-07,15.841,15.841,15.751,15.796,6269,0
2016-07-08,15.778,15.833,15.778,15.796,5964,0
2016-07-11,15.824,15.833,15.778,15.805,5432,0
2016-07-12,15.778,15.841,15.778,15.841,8931,0
2016-07-13,15.907,15.983,15.804,15.804,23016,0
2016-07-14,15.814,15.926,15.587,15.587,16080,0
2016-07-15,16.057,16.094,15.738,16.094,9441,0
2016-07-18,16.151,16.169,15.973,15.993,4331,0
2016-07-19,16.376,16.376,16.141,16.228,3217,0
2016-07-20,16.376,16.376,16.002,16.228,8525,0
2016-07-21,16.228,16.238,16.013,16.238,3238,0
2016-07-22,16.376,16.376,16.012,16.366,2108,0
2016-07-25,16.282,16.386,16.113,16.329,3036,0
2016-07-26,16.386,16.414,15.868,15.878,10961,0
2016-07-27,16.282,16.292,16.132,16.132,5457,0
2016-07-28,16.282,16.395,16.282,16.321,3574,0
2016-07-29,16.424,16.424,15.983,16.263,6908,0
2016-08-01,16.189,16.228,16.012,16.057,3111,0
2016-08-02,16.49,16.49,16.146,16.263,4887,0
2016-08-03,16.132,16.132,16.022,16.03,2417,0
2016-08-04,16.022,16.364,16.022,16.307,1591,0
2016-08-05,16.357,16.357,16.282,16.282,474,0
2016-08-08,16.481,16.481,16.414,16.414,393,0
2016-08-09,16.404,16.424,16.263,16.263,8317,0
2016-08-10,16.414,16.424,16.263,16.263,13652,0
2016-08-11,16.245,16.431,16.065,16.065,4103,0
2016-08-12,16.028,16.32,16.028,16.112,2478,0
2016-08-15,16.237,16.329,16.237,16.237,3695,0
2016-08-16,16.159,16.346,16.065,16.15,3905,0
2016-08-17,16.178,16.31,16.02,16.046,5435,0
2016-08-18,16.028,16.292,16.02,16.038,5311,0
2016-08-19,16.159,16.159,15.66,15.915,7874,0
2016-08-22,16.102,16.131,15.961,15.961,2944,0
2016-08-23,15.886,16.207,15.886,16.083,1980,0
2016-08-24,16.237,16.346,16.237,16.292,5361,0
2016-08-25,16.442,16.442,16.245,16.346,7255,0
2016-08-26,16.346,16.555,16.344,16.414,12267,0
2016-08-29,16.555,16.555,16.366,16.404,3230,0
2016-08-30,16.546,16.546,16.335,16.451,5058,0
2016-08-31,16.292,16.499,16.292,16.49,2525,0
2016-09-01,16.499,16.499,16.386,16.386,1172,0
2016-09-02,16.356,16.531,16.32,16.442,4760,0
2016-09-06,16.404,16.717,16.338,16.717,3566,0
2016-09-07,16.726,16.726,16.582,16.687,2177,0
2016-09-08,16.461,16.697,16.461,16.508,3301,0
2016-09-09,16.31,16.538,16.263,16.272,4890,0
2016-09-12,16.227,16.254,15.83,16.169,2133,0
2016-09-13,15.874,16.462,15.874,16.462,4992,0
2016-09-14,16.197,16.405,16.149,16.33,2572,0
2016-09-15,16.019,16.207,15.932,15.951,6837,0
2016-09-16,15.81,15.964,15.772,15.894,4535,0
2016-09-19,15.782,16.111,15.734,15.865,3302,0
2016-09-20,15.705,15.97,15.705,15.951,2859,0
2016-09-21,16.064,16.443,15.913,16.217,11463,0
2016-09-22,16.254,16.613,16.064,16.168,5083,0
2016-09-23,16.546,16.755,16.168,16.395,8049,0
2016-09-26,16.728,16.728,16.245,16.245,6682,0
2016-09-27,16.405,16.405,16.197,16.207,2479,0
2016-09-28,16.509,16.509,16.282,16.329,6303,0
2016-09-29,16.482,16.482,16.227,16.227,2710,0
2016-09-30,16.491,16.556,16.197,16.546,4366,0
2016-10-03,16.556,16.556,16.227,16.405,3345,0
2016-10-04,16.263,16.376,16.227,16.31,4404,0
2016-10-05,16.425,16.425,16.207,16.217,4854,0
2016-10-06,16.32,16.329,16.207,16.207,5084,0
2016-10-07,16.338,16.452,16.239,16.452,1262,0
2016-10-10,16.472,16.583,16.415,16.415,3394,0
2016-10-11,16.529,16.529,16.306,16.306,1093,0
2016-10-12,16.642,16.642,16.216,16.226,1493,0
2016-10-13,16.472,16.482,16.206,16.206,1497,0
2016-10-14,16.071,16.1,15.863,15.863,6348,0
2016-10-17,16.32,16.32,15.522,15.553,5983,0
2016-10-18,15.844,15.911,15.349,15.578,19190,0
2016-10-19,15.512,15.807,15.349,15.769,6476,0
2016-10-20,15.797,15.797,15.711,15.759,1880,0
2016-10-21,15.779,15.853,15.636,15.853,3805,0
2016-10-24,15.597,15.882,15.597,15.789,1706,0
2016-10-25,15.92,15.92,15.769,15.769,755,0
2016-10-26,15.939,16.405,15.79,16.1,2799,0
2016-10-27,15.92,15.92,15.542,15.564,6948,0
2016-10-28,15.673,15.673,15.607,15.651,1304,0
2016-10-31,15.627,15.913,15.464,15.597,5139,0
2016-11-01,15.607,15.607,15.518,15.569,4096,0
2016-11-02,15.692,15.692,15.483,15.522,4809,0
2016-11-03,15.645,15.692,15.627,15.627,2825,0
2016-11-04,15.759,15.759,15.759,15.759,224,0
2016-11-07,15.749,16.085,15.749,16.063,1453,0
2016-11-08,15.911,16.1,15.844,15.844,631,0
2016-11-09,15.779,16.12,15.779,16.026,2553,0
2016-11-10,15.386,15.443,15.386,15.443,1580,0
2016-11-11,15.332,15.447,14.565,14.971,11492,0
2016-11-14,14.928,14.928,14.344,14.344,16106,0
2016-11-15,14.774,14.774,14.003,14.612,12725,0
2016-11-16,14.432,14.603,14.432,14.565,2506,0
2016-11-17,14.516,14.622,14.213,14.622,6795,0
2016-11-18,14.344,14.536,14.25,14.317,4106,0
2016-11-21,14.364,14.403,14.269,14.354,4413,0
2016-11-22,14.374,14.671,14.374,14.67,5805,0
2016-11-23,14.765,14.78,14.526,14.526,2775,0
2016-11-25,14.641,14.641,14.308,14.308,483,0
2016-11-28,14.774,14.774,14.482,14.575,2898,0
2016-11-29,14.432,14.784,14.269,14.418,4194,0
2016-11-30,14.335,14.335,13.611,13.935,33777,0
2016-12-01,13.907,13.965,13.801,13.888,11180,0
2016-12-02,14.06,14.06,13.64,13.859,5561,0
2016-12-05,13.716,14.279,13.65,13.688,9070,0
2016-12-06,13.768,14.06,13.768,14.06,6597,0
2016-12-07,14.02,14.317,14.02,14.317,11620,0
2016-12-08,13.977,14.24,13.977,14.21,7733,0
2016-12-09,14.185,14.185,13.918,13.975,3100,0
2016-12-12,14.062,14.062,13.738,13.757,25507,0
2016-12-13,13.747,13.869,13.747,13.802,4211,0
2016-12-14,13.86,13.947,13.851,13.857,6548,0
2016-12-15,13.841,13.879,13.747,13.823,5360,0
2016-12-16,13.747,13.86,13.659,13.765,11634,0
2016-12-19,13.679,13.927,13.679,13.817,9580,0
2016-12-20,13.765,13.797,13.757,13.757,6567,0
2016-12-21,13.757,13.908,13.757,13.812,6520,0
2016-12-22,13.957,13.967,13.812,13.893,8815,0
2016-12-23,13.812,13.977,13.812,13.899,5799,0
2016-12-27,13.899,14.476,13.899,13.947,11003,0
2016-12-28,13.908,13.965,13.793,13.822,8975,0
2016-12-29,13.831,14.135,13.831,13.869,8307,0
2016-12-30,14.091,14.091,13.842,13.851,4532,0
2017-01-03,13.997,14.206,13.831,14.167,6032,0
2017-01-04,14.272,14.272,14.062,14.062,2096,0
2017-01-05,14.032,14.329,14.032,14.158,3456,0
2017-01-06,14.013,14.218,13.899,14.138,3950,0
2017-01-09,14.167,14.221,14.158,14.221,362,0
2017-01-10,14.138,14.177,14.099,14.108,8948,0
2017-01-11,14.098,14.108,13.897,13.907,13573,0
2017-01-12,14.051,14.128,14.008,14.031,5372,0
2017-01-13,14.061,14.118,13.957,14.093,6496,0
2017-01-17,14.148,14.148,14.041,14.148,5508,0
2017-01-18,14.138,14.138,14.013,14.128,1036,0
2017-01-19,14.245,14.245,14.051,14.098,4477,0
2017-01-20,14.206,14.206,13.976,14.041,4692,0
2017-01-23,13.986,14.09,13.976,14.09,10299,0
2017-01-24,14.013,14.071,14.013,14.013,3017,0
2017-01-25,14.128,14.128,14.003,14.003,5856,0
2017-01-26,14.003,14.014,14.003,14.003,3453,0
2017-01-27,14.118,14.118,13.936,14.041,5357,0
2017-01-30,14.128,14.128,13.946,14.013,893,0
2017-01-31,14.523,14.523,14.08,14.158,10564,0
2017-02-01,14.013,14.177,14.013,14.128,3150,0
2017-02-02,14.158,14.245,14.158,14.216,3780,0
2017-02-03,14.118,14.282,14.118,14.138,7306,0
2017-02-06,14.236,14.427,14.148,14.148,3008,0
2017-02-07,14.447,14.447,14.253,14.317,3297,0
2017-02-08,14.407,14.407,14.321,14.321,5594,0
2017-02-09,14.717,14.717,14.216,14.272,4118,0
2017-02-10,14.339,14.339,14.203,14.204,1964,0
2017-02-13,14.631,14.631,14.07,14.147,3316,0
2017-02-14,14.147,14.157,14.127,14.157,1740,0
2017-02-15,14.097,14.176,14.07,14.166,4416,0
2017-02-16,14.236,14.236,14.07,14.073,4657,0
2017-02-17,14.137,14.166,14.05,14.053,5376,0
2017-02-21,14.369,14.369,14.06,14.079,3819,0
2017-02-22,14.04,14.166,14.04,14.089,1971,0
2017-02-23,14.543,14.543,14.05,14.196,1519,0
2017-02-24,14.127,14.448,14.127,14.448,4397,0
2017-02-27,14.245,14.253,14.157,14.253,4447,0
2017-02-28,14.226,14.33,14.226,14.302,3181,0
2017-03-01,14.478,14.478,14.107,14.158,4047,0
2017-03-02,14.226,14.226,14.03,14.098,5800,0
2017-03-03,14.137,14.147,14.03,14.03,7496,0
2017-03-06,13.934,14.07,13.934,13.964,4305,0
2017-03-07,13.905,14.244,13.905,14.244,5846,0
2017-03-08,14.137,14.137,13.974,14.03,5527,0
2017-03-09,13.924,14.015,13.895,13.895,2788,0
2017-03-10,13.856,13.865,13.818,13.865,2909,0
2017-03-13,13.809,14.334,13.809,14.334,3414,0
2017-03-14,14.169,14.169,13.936,13.937,5794,0
2017-03-15,14.432,14.849,13.877,14.849,14883,0
2017-03-16,14.665,14.665,14.276,14.363,2085,0
2017-03-17,14.49,14.49,14.334,14.432,1160,0
2017-03-20,14.568,14.568,14.11,14.15,6077,0
2017-03-21,13.936,14.14,13.936,14.088,8755,0
2017-03-22,14.081,14.184,14.032,14.184,1889,0
2017-03-23,14.11,14.13,14.091,14.1,2217,0
2017-03-24,14.285,14.285,14.1,14.169,4297,0
2017-03-27,14.091,14.265,14.091,14.265,7509,0
2017-03-28,14.285,14.315,14.14,14.179,3681,0
2017-03-29,14.315,14.315,14.1,14.14,3649,0
2017-03-30,14.081,14.179,14.072,14.179,5800,0
2017-03-31,14.072,14.199,14.052,14.072,11993,0
2017-04-03,14.275,14.275,14.072,14.081,3178,0
2017-04-04,14.209,14.209,14.091,14.115,6029,0
2017-04-05,14.16,14.16,14.12,14.14,4569,0
2017-04-06,14.052,14.325,14.052,14.315,10208,0
2017-04-07,14.325,14.325,14.169,14.315,3267,0
2017-04-10,14.315,14.636,14.285,14.636,5098,0
2017-04-11,14.403,14.49,14.403,14.433,5965,0
2017-04-12,14.901,14.901,14.334,14.363,5972,0
2017-04-13,14.734,14.734,14.418,14.453,4814,0
2017-04-17,14.325,14.423,14.325,14.393,4787,0
2017-04-18,14.901,14.901,14.424,14.424,1344,0
2017-04-19,14.539,14.539,14.334,14.334,2372,0
2017-04-20,14.499,14.5,14.353,14.463,1453,0
2017-04-21,14.861,14.861,14.627,14.627,1346,0
2017-04-24,14.822,14.822,14.393,14.412,3776,0
2017-04-25,14.209,14.353,14.209,14.353,5444,0
2017-04-26,14.754,14.754,14.265,14.265,4699,0
2017-04-27,14.433,14.433,14.315,14.334,1194,0
2017-04-28,14.716,14.716,14.334,14.667,1624,0
2017-05-01,14.841,14.841,14.443,14.443,1872,0
2017-05-02,14.403,14.463,14.403,14.463,488,0
2017-05-03,14.901,14.901,14.443,14.478,4570,0
2017-05-04,14.423,14.49,14.423,14.49,1338,0
2017-05-05,14.443,14.637,14.443,14.49,861,0
2017-05-08,14.637,14.637,14.403,14.403,1267,0
2017-05-09,14.315,14.393,14.315,14.335,1424,0
2017-05-10,14.305,14.379,14.159,14.247,7106,0
2017-05-11,14.385,14.385,14.297,14.297,1662,0
2017-05-12,14.297,14.365,14.26,14.277,3576,0
2017-05-15,14.2,14.394,14.2,14.385,1991,0
2017-05-16,14.375,14.435,14.375,14.435,2435,0
2017-05-17,14.317,14.445,14.317,14.405,2754,0
2017-05-18,14.395,14.395,14.345,14.345,2550,0
2017-05-19,14.455,14.455,14.293,14.327,4283,0
2017-05-22,14.267,14.385,14.267,14.327,1092,0
2017-05-23,14.405,14.435,14.327,14.327,2906,0
2017-05-24,14.297,14.375,14.297,14.327,1581,0
2017-05-25,14.297,14.345,14.297,14.327,4547,0
2017-05-26,14.475,14.475,14.327,14.385,2962,0
2017-05-30,14.307,14.475,14.307,14.455,6114,0
2017-05-31,14.522,14.567,14.395,14.532,2555,0
2017-06-01,14.6,14.6,14.475,14.562,4058,0
2017-06-02,14.572,14.67,14.572,14.655,5818,0
2017-06-05,14.69,14.7,14.59,14.67,4526,0
2017-06-06,14.68,14.685,14.63,14.66,3258,0
2017-06-07,14.68,14.738,14.68,14.72,4494,0
2017-06-08,14.748,14.767,14.71,14.767,1303,0
2017-06-09,14.777,14.807,14.729,14.729,4066,0
2017-06-12,14.71,14.777,14.71,14.72,2992,0
2017-06-13,14.837,14.917,14.721,14.731,1635,0
2017-06-14,15.113,15.113,14.769,14.769,1231,0
2017-06-15,14.671,14.789,14.671,14.691,1474,0
2017-06-16,14.977,14.977,14.721,14.721,1268,0
2017-06-19,14.907,14.907,14.641,14.671,1852,0
2017-06-20,14.641,14.827,14.641,14.827,448,0
2017-06-21,14.661,14.732,14.661,14.721,1019,0
2017-06-22,14.779,14.789,14.727,14.789,2012,0
2017-06-23,14.799,14.809,14.799,14.809,508,0
2017-06-26,15.074,15.074,14.722,14.722,2228,0
2017-06-27,15.055,15.055,14.681,14.75,6394,0
2017-06-28,15.074,15.074,14.759,14.809,2002,0
2017-06-29,14.759,14.768,14.651,14.651,13023,0
2017-06-30,14.74,15.045,14.494,14.651,4697,0
2017-07-03,14.661,14.661,14.504,14.591,2050,0
2017-07-05,14.563,14.967,14.563,14.967,4157,0
2017-07-06,14.967,14.967,14.563,14.573,9398,0
2017-07-07,14.563,14.711,14.563,14.563,3051,0
2017-07-10,14.563,14.671,14.543,14.543,6417,0
2017-07-11,14.425,14.611,14.425,14.61,6777,0
2017-07-12,14.661,14.711,14.573,14.711,1909,0
2017-07-13,14.82,15.085,14.721,14.918,1933,0
2017-07-14,14.878,15.165,14.8,15.017,6893,0
2017-07-17,15.165,15.165,14.81,14.81,6669,0
2017-07-18,15.057,15.057,14.76,14.938,7335,0
2017-07-19,15.135,15.135,14.731,14.731,5735,0
2017-07-20,14.751,15.105,14.751,14.848,7217,0
2017-07-21,14.82,15.075,14.807,14.807,3611,0
2017-07-24,14.77,14.918,14.77,14.813,931,0
2017-07-25,14.731,15.313,14.731,15.254,4894,0
2017-07-26,15.135,15.195,14.978,15.175,4387,0
2017-07-27,15.057,15.066,14.968,14.998,3279,0
2017-07-28,14.938,15.021,14.78,14.78,10091,0
2017-07-31,14.82,14.962,14.82,14.958,9778,0
2017-08-01,15.037,15.037,14.938,14.997,2213,0
2017-08-02,14.868,14.982,14.868,14.967,680,0
2017-08-03,15.066,15.066,14.959,14.959,1485,0
2017-08-04,14.937,14.958,14.828,14.954,4317,0
2017-08-07,14.998,15.007,14.79,14.998,6639,0
2017-08-08,15.015,15.017,14.868,14.888,7923,0
2017-08-09,14.938,14.948,14.898,14.918,2207,0
2017-08-10,14.918,14.918,14.81,14.82,1819,0
2017-08-11,14.88,14.88,14.811,14.811,1817,0
2017-08-14,14.722,14.89,14.722,14.791,1573,0
2017-08-15,16.08,16.08,14.742,14.742,3203,0
2017-08-16,14.801,14.801,14.712,14.781,7688,0
2017-08-17,14.84,14.85,14.712,14.742,2323,0
2017-08-18,14.761,14.921,14.752,14.811,9374,0
2017-08-21,14.821,14.821,14.801,14.801,2537,0
2017-08-22,14.93,14.93,14.91,14.92,1687,0
2017-08-23,15,15.019,14.92,15.019,3749,0
2017-08-24,15,15,14.87,14.87,4461,0
2017-08-25,15.019,15.019,14.83,14.83,2514,0
2017-08-28,14.94,14.94,14.83,14.881,2896,0
2017-08-29,14.83,15,14.83,14.99,3467,0
2017-08-30,15.059,15.059,14.88,14.92,1867,0
2017-08-31,14.87,14.92,14.83,14.92,5514,0
2017-09-01,15.029,15.029,14.662,14.811,39475,0
2017-09-05,14.88,14.92,14.88,14.91,7058,0
2017-09-06,14.781,14.88,14.692,14.791,6717,0
2017-09-07,14.682,14.89,14.682,14.89,6337,0
2017-09-08,14.811,14.91,14.781,14.864,4339,0
2017-09-11,14.811,14.98,14.761,14.98,4564,0
2017-09-12,14.84,14.88,14.781,14.84,4456,0
2017-09-13,15.019,15.019,14.712,14.88,5436,0
2017-09-14,15.408,15.408,14.811,14.87,1993,0
2017-09-15,15.119,15.119,14.85,14.89,11504,0
2017-09-18,14.89,14.96,14.89,14.89,4931,0
2017-09-19,14.89,14.9,14.89,14.89,2813,0
2017-09-20,14.99,14.99,14.89,14.89,1663,0
2017-09-21,14.94,14.94,14.89,14.9,9451,0
2017-09-22,14.91,14.91,14.89,14.89,2023,0
2017-09-25,14.94,14.94,14.89,14.89,4072,0
2017-09-26,14.89,14.913,14.89,14.89,3940,0
2017-09-27,14.89,14.94,14.84,14.84,8415,0
2017-09-28,14.761,14.845,14.741,14.801,3969,0
2017-09-29,14.791,14.811,14.791,14.811,1995,0
2017-10-02,14.94,14.94,14.751,14.751,3404,0
2017-10-03,14.781,14.811,14.725,14.741,2448,0
2017-10-04,14.801,14.99,14.631,14.99,4031,0
2017-10-05,14.99,14.99,14.771,14.898,3020,0
2017-10-06,14.98,14.98,14.751,14.751,4086,0
2017-10-09,14.84,14.84,14.741,14.83,10130,0
2017-10-10,14.92,14.92,14.91,14.92,349,0
2017-10-11,14.99,14.99,14.781,14.87,1146,0
2017-10-12,14.621,15.099,14.621,14.95,2453,0
2017-10-13,14.94,14.94,14.88,14.9082,1476,0
2017-10-16,15,15.01,14.88,14.88,813,0
2017-10-17,15.17,15.17,14.99,15,1759,0
2017-10-18,14.9,14.99,14.81,14.8299,6329,0
2017-10-19,14.81,14.9656,14.81,14.9203,2653,0
2017-10-20,15.14,15.14,15.14,15.14,303,0
2017-10-23,15.23,15.23,14.9425,14.9933,3782,0
2017-10-24,14.95,15,14.95,15,1194,0
2017-10-25,14.83,14.83,14.81,14.81,1096,0
2017-10-26,15.03,15.03,14.6991,14.6991,3324,0
2017-10-27,15,15,14.76,14.76,1353,0
2017-10-30,14.899,14.899,14.68,14.68,2654,0
2017-10-31,14.88,14.88,14.6,14.68,3773,0
2017-11-01,14.82,14.91,14.62,14.7,10277,0
2017-11-02,14.69,14.82,14.62,14.62,4190,0
2017-11-03,14.61,14.6528,14.51,14.6528,6495,0
2017-11-06,15.12,15.12,14.59,14.6,1567,0
2017-11-07,14.6,14.73,14.6,14.65,7029,0
2017-11-08,14.86,14.86,14.65,14.67,2710,0
2017-11-09,14.61,14.68,14.61,14.61,792,0
2017-11-10,14.6,14.63,14.52,14.52,1194,0
