Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.939,9.939,9.924,9.931,4761,0
2005-02-28,9.931,9.948,9.931,9.948,1168,0
2005-03-01,9.948,10.084,9.948,10.032,10677,0
2005-03-02,10.02,10.04,10.009,10.02,8370,0
2005-03-03,9.995,9.995,9.948,9.962,11250,0
2005-03-04,9.982,10.084,9.948,10.084,8662,0
2005-03-07,9.974,10.078,9.974,10.07,3897,0
2005-03-08,10.003,10.015,10.003,10.003,4183,0
2005-03-09,9.962,9.982,9.962,9.982,3029,0
2005-03-10,10.009,10.009,9.845,9.924,18032,0
2005-03-11,9.82,9.852,9.82,9.838,7648,0
2005-03-14,9.769,9.852,9.761,9.852,11397,0
2005-03-15,9.86,9.86,9.776,9.795,6778,0
2005-03-16,9.795,9.814,9.795,9.814,1004,0
2005-03-17,9.828,9.833,9.701,9.701,15293,0
2005-03-18,9.731,9.761,9.626,9.685,8803,0
2005-03-21,9.613,9.65,9.601,9.65,5482,0
2005-03-22,9.573,9.601,9.573,9.601,6061,0
2005-03-23,9.573,9.573,9.4325,9.502,22514,0
2005-03-24,9.478,9.596,9.478,9.596,4040,0
2005-03-28,9.502,9.537,9.502,9.537,8223,0
2005-03-29,9.537,9.537,9.502,9.502,3029,0
2005-03-30,9.502,9.776,9.502,9.666,31310,0
2005-03-31,9.739,9.739,9.739,9.739,2889,0
2005-04-01,9.776,9.795,9.739,9.739,3897,0
2005-04-04,9.701,9.803,9.701,9.769,3751,0
2005-04-05,9.715,9.789,9.715,9.776,3029,0
2005-04-07,9.82,9.833,9.776,9.776,3029,0
2005-04-08,9.776,9.776,9.761,9.761,1880,0
2005-04-11,9.769,9.769,9.769,9.769,279,0
2005-04-12,9.809,9.809,9.809,9.809,1451,0
2005-04-13,9.753,9.795,9.753,9.795,725,0
2005-04-14,9.769,9.814,9.753,9.814,6778,0
2005-04-15,9.814,9.838,9.814,9.828,2889,0
2005-04-19,9.86,9.982,9.86,9.881,10535,0
2005-04-20,9.874,9.916,9.874,9.909,4183,0
2005-04-21,9.909,9.924,9.909,9.924,4908,0
2005-04-22,9.874,9.974,9.874,9.974,9231,0
2005-04-25,9.974,9.974,9.924,9.924,2454,0
2005-04-26,9.909,9.909,9.809,9.852,14860,0
2005-04-27,9.838,9.874,9.833,9.86,6061,0
2005-04-28,9.833,9.838,9.769,9.803,10823,0
2005-04-29,9.814,9.814,9.814,9.814,560,0
2005-05-02,9.838,9.838,9.803,9.838,8223,0
2005-05-03,9.838,9.874,9.838,9.867,8370,0
2005-05-04,9.889,9.889,9.828,9.852,4617,0
2005-05-05,9.874,9.889,9.874,9.889,1288,0
2005-05-06,9.881,9.881,9.761,9.874,3897,0
2005-05-09,9.881,9.931,9.833,9.867,12554,0
2005-05-10,9.909,9.948,9.845,9.948,15293,0
2005-05-11,9.948,9.968,9.948,9.956,864,0
2005-05-12,9.845,9.909,9.845,9.909,4617,0
2005-05-13,9.874,9.874,9.874,9.874,447,0
2005-05-16,9.948,9.948,9.948,9.948,447,0
2005-05-17,9.909,9.909,9.901,9.909,864,0
2005-05-18,9.924,9.931,9.909,9.909,2302,0
2005-05-19,9.939,9.982,9.939,9.982,15005,0
2005-05-20,9.948,9.962,9.948,9.948,6778,0
2005-05-23,9.989,10.048,9.989,10.04,7069,0
2005-05-24,10.04,10.078,10.032,10.048,8511,0
2005-05-25,10.026,10.098,10.015,10.02,13998,0
2005-05-26,10.02,10.02,9.924,10.009,9089,0
2005-05-27,9.948,10.04,9.948,10.04,10390,0
2005-05-31,10.048,10.078,10.048,10.048,12554,0
2005-06-01,10.09,10.098,10.084,10.084,11250,0
2005-06-02,10.098,10.098,10.098,10.098,3177,0
2005-06-03,10.105,10.105,10.084,10.09,14140,0
2005-06-06,10.09,10.127,10.09,10.119,5340,0
2005-06-07,10.134,10.154,10.134,10.154,9231,0
2005-06-08,10.167,10.173,10.154,10.167,5767,0
2005-06-09,10.167,10.314,10.167,10.291,16015,0
2005-06-10,10.291,10.298,10.278,10.291,7648,0
2005-06-13,10.167,10.285,10.167,10.173,8803,0
2005-06-14,10.154,10.362,10.14,10.291,21498,0
2005-06-15,10.222,10.222,10.105,10.119,5340,0
2005-06-16,10.154,10.215,10.119,10.147,9522,0
2005-06-17,10.188,10.271,10.188,10.271,7938,0
2005-06-20,10.215,10.362,10.173,10.362,3315,0
2005-06-21,10.291,10.367,10.291,10.367,3605,0
2005-06-22,10.376,10.471,10.376,10.376,6930,0
2005-06-23,10.422,10.422,10.395,10.395,560,0
2005-06-24,10.395,10.458,10.395,10.429,3605,0
2005-06-27,10.443,10.555,10.436,10.555,4617,0
2005-06-28,10.527,10.527,10.429,10.491,9231,0
2005-06-29,10.527,10.541,10.458,10.519,14432,0
2005-06-30,10.527,10.632,10.491,10.506,15584,0
2005-07-01,10.478,10.627,10.471,10.548,7648,0
2005-07-05,10.563,10.615,10.471,10.555,15153,0
2005-07-06,10.555,10.563,10.519,10.533,1451,0
2005-07-07,10.491,10.807,10.491,10.672,33622,0
2005-07-08,10.771,10.798,10.771,10.798,560,0
2005-07-11,10.798,10.798,10.632,10.665,9954,0
2005-07-12,10.563,10.836,10.491,10.778,24672,0
2005-07-13,10.725,10.778,10.712,10.717,6203,0
2005-07-14,10.764,10.764,10.764,10.764,1168,0
2005-07-15,10.698,10.755,10.692,10.705,24388,0
2005-07-18,10.598,10.698,10.598,10.652,12841,0
2005-07-19,10.652,10.678,10.652,10.678,2744,0
2005-07-20,10.678,10.74,10.678,10.74,3177,0
2005-07-21,10.725,10.725,10.632,10.659,5340,0
2005-07-22,10.698,10.725,10.637,10.652,3897,0
2005-07-25,10.698,10.698,10.627,10.632,9954,0
2005-07-26,10.592,10.621,10.577,10.621,1732,0
2005-07-27,10.652,10.652,10.548,10.598,11250,0
2005-07-28,10.563,10.563,10.471,10.548,24814,0
2005-07-29,10.555,10.57,10.555,10.57,5196,0
2005-08-01,10.519,10.585,10.519,10.527,5048,0
2005-08-02,10.527,10.577,10.527,10.577,12554,0
2005-08-03,10.585,10.592,10.555,10.555,4040,0
2005-08-04,10.577,10.577,10.527,10.527,3605,0
2005-08-05,10.563,10.577,10.491,10.577,12119,0
2005-08-08,10.555,10.555,10.519,10.519,2889,0
2005-08-09,10.491,10.527,10.422,10.485,4617,0
2005-08-10,10.527,10.598,10.41,10.541,7356,0
2005-08-11,10.491,10.555,10.491,10.527,8662,0
2005-08-12,10.458,10.519,10.458,10.491,8370,0
2005-08-15,10.512,10.512,10.436,10.436,2889,0
2005-08-16,10.45,10.491,10.436,10.45,11250,0
2005-08-17,10.485,10.485,10.436,10.458,6203,0
2005-08-18,10.458,10.57,10.458,10.57,24529,0
2005-08-19,10.598,10.678,10.548,10.57,37083,0
2005-08-22,10.627,10.678,10.563,10.678,26410,0
2005-08-23,10.57,10.637,10.57,10.637,2302,0
2005-08-24,10.678,10.698,10.632,10.672,9231,0
2005-08-25,10.632,10.771,10.632,10.672,20637,0
2005-08-26,10.698,10.74,10.665,10.74,5340,0
2005-08-29,10.748,10.868,10.692,10.868,3897,0
2005-08-30,10.873,10.873,10.823,10.857,8662,0
2005-08-31,10.857,10.873,10.85,10.873,2302,0
2005-09-01,10.873,10.873,10.85,10.857,7787,0
2005-09-02,10.898,11.299,10.898,11.187,13709,0
2005-09-06,11.143,11.143,10.873,10.873,10390,0
2005-09-07,10.857,10.857,10.665,10.698,25256,0
2005-09-08,10.672,10.778,10.672,10.778,7504,0
2005-09-09,10.778,10.778,10.755,10.755,4470,0
2005-09-12,10.792,10.861,10.792,10.823,5917,0
2005-09-13,10.807,10.861,10.807,10.861,5482,0
2005-09-14,10.884,10.955,10.884,10.911,4617,0
2005-09-15,10.943,10.943,10.861,10.861,7787,0
2005-09-16,10.74,10.85,10.74,10.83,1880,0
2005-09-19,10.891,10.969,10.836,10.969,4326,0
2005-09-20,10.898,10.943,10.792,10.792,7069,0
2005-09-21,10.807,10.807,10.771,10.771,1004,0
2005-09-22,10.771,10.771,10.563,10.598,13560,0
2005-09-23,10.632,10.632,10.527,10.527,3315,0
2005-09-26,10.519,10.563,10.415,10.506,14718,0
2005-09-27,10.471,10.471,10.436,10.466,4040,0
2005-09-28,10.498,10.519,10.458,10.506,8803,0
2005-09-29,10.506,10.506,10.45,10.478,7938,0
2005-09-30,10.478,10.506,10.478,10.498,6203,0
2005-10-03,10.512,10.548,10.512,10.541,6352,0
2005-10-04,10.577,10.592,10.563,10.57,5917,0
2005-10-05,10.592,10.592,10.592,10.592,177,0
2005-10-06,10.592,10.935,10.592,10.868,7217,0
2005-10-07,10.844,10.844,10.705,10.733,2593,0
2005-10-10,10.785,10.785,10.659,10.712,6061,0
2005-10-11,10.659,10.698,10.491,10.533,15729,0
2005-10-12,10.527,10.527,10.491,10.491,1451,0
2005-10-13,10.466,10.466,10.429,10.429,2302,0
2005-10-14,10.422,10.422,10.395,10.415,4617,0
2005-10-17,10.362,10.415,10.362,10.415,5767,0
2005-10-18,10.395,10.466,10.395,10.466,14286,0
2005-10-19,10.478,10.512,10.478,10.512,1732,0
2005-10-20,10.458,10.458,10.402,10.402,725,0
2005-10-21,10.466,10.498,10.41,10.498,4470,0
2005-10-24,10.598,10.598,10.598,10.598,447,0
2005-10-25,10.555,10.555,10.555,10.555,1451,0
2005-10-26,10.458,10.555,10.422,10.555,5196,0
2005-10-27,10.498,10.533,10.498,10.533,1732,0
2005-10-28,10.563,10.627,10.563,10.606,1732,0
2005-10-31,10.665,10.705,10.665,10.685,1581,0
2005-11-01,10.698,10.712,10.698,10.712,2744,0
2005-11-02,10.785,10.785,10.665,10.665,7069,0
2005-11-03,10.698,10.83,10.592,10.598,4183,0
2005-11-04,10.563,10.577,10.533,10.577,3029,0
2005-11-07,10.577,10.577,10.577,10.577,2593,0
2005-11-08,10.598,10.598,10.458,10.585,9089,0
2005-11-09,10.563,10.57,10.527,10.57,3605,0
2005-11-10,10.541,10.541,10.541,10.541,4040,0
2005-11-11,10.498,10.519,10.436,10.466,11397,0
2005-11-14,10.458,10.527,10.458,10.466,3605,0
2005-11-15,10.422,10.491,10.422,10.485,4761,0
2005-11-16,10.485,10.548,10.485,10.548,5630,0
2005-11-17,10.512,10.548,10.478,10.548,4183,0
2005-11-18,10.555,10.598,10.506,10.598,5767,0
2005-11-21,10.548,10.665,10.519,10.665,4040,0
2005-11-22,10.585,10.698,10.585,10.652,4617,0
2005-11-23,10.771,10.943,10.512,10.844,4617,0
2005-11-25,10.807,10.844,10.771,10.771,4183,0
2005-11-28,10.844,10.844,10.771,10.771,2168,0
2005-11-29,10.807,10.807,10.755,10.755,4617,0
2005-11-30,10.807,10.919,10.563,10.563,13709,0
2005-12-01,10.598,10.976,10.598,10.905,15584,0
2005-12-02,10.919,10.919,10.919,10.919,177,0
2005-12-05,10.919,11.111,10.85,11.097,23952,0
2005-12-06,11.123,11.123,11.075,11.075,7217,0
2005-12-07,11.097,11.24,11.097,11.143,4470,0
2005-12-08,11.24,11.491,11.163,11.381,14570,0
2005-12-09,11.332,11.332,11.332,11.332,1451,0
2005-12-12,11.283,11.332,11.215,11.332,3605,0
2005-12-13,11.246,11.246,11.226,11.226,2744,0
2005-12-14,11.319,11.319,11.193,11.207,8662,0
2005-12-15,11.215,11.42,11.215,11.42,3897,0
2005-12-16,11.453,11.453,11.453,11.453,725,0
2005-12-19,11.414,11.414,11.319,11.326,4470,0
2005-12-20,11.283,11.326,11.283,11.326,3464,0
2005-12-21,11.319,11.319,11.22,11.22,3605,0
2005-12-22,11.246,11.246,11.22,11.22,3177,0
2005-12-23,11.291,11.291,11.061,11.061,10677,0
2005-12-27,11.008,11.061,10.943,10.943,6352,0
2005-12-28,10.976,10.992,10.877,10.992,4040,0
2005-12-29,10.905,10.905,10.898,10.898,1581,0
2005-12-30,10.844,10.868,10.844,10.868,6778,0
2006-01-03,10.898,10.905,10.877,10.905,9522,0
2006-01-04,10.891,10.969,10.891,10.95,4326,0
2006-01-05,10.95,10.984,10.95,10.984,725,0
2006-01-06,11.016,11.016,11.016,11.016,177,0
2006-01-09,10.984,11.075,10.984,11.075,1880,0
2006-01-10,11.075,11.075,11.075,11.075,4326,0
2006-01-11,11.123,11.386,11.123,11.135,11544,0
2006-01-12,11.135,11.143,11.089,11.089,6778,0
2006-01-13,11.089,11.156,11.016,11.111,15729,0
2006-01-17,11.016,11.111,11.016,11.111,3751,0
2006-01-18,11.023,11.048,11.023,11.048,864,0
2006-01-20,11.083,11.226,11.083,11.226,6930,0
2006-01-23,11.226,11.226,11.048,11.048,8511,0
2006-01-24,11.048,11.048,10.844,10.844,8803,0
2006-01-25,10.868,10.868,10.807,10.807,4183,0
2006-01-26,10.771,10.785,10.771,10.785,1004,0
2006-01-27,10.785,10.884,10.785,10.884,9814,0
2006-01-30,10.844,10.943,10.844,10.935,5048,0
2006-01-31,10.935,10.943,10.935,10.943,2302,0
2006-02-01,10.976,10.976,10.976,10.976,4761,0
2006-02-02,10.976,10.976,10.943,10.943,8223,0
2006-02-03,10.927,10.943,10.927,10.943,1168,0
2006-02-06,10.927,10.927,10.919,10.919,2454,0
2006-02-07,10.935,10.943,10.935,10.943,3605,0
2006-02-08,10.905,10.943,10.905,10.905,3464,0
2006-02-09,10.943,11.042,10.943,11.042,5917,0
2006-02-10,11.036,11.123,11.036,11.123,5048,0
2006-02-13,11.075,11.135,11,11.111,8662,0
2006-02-14,11.111,11.246,11.111,11.246,3897,0
2006-02-15,11.143,11.22,11.143,11.148,15584,0
2006-02-16,11.193,11.595,11.193,11.491,11833,0
2006-02-17,11.548,11.661,11.548,11.595,6352,0
2006-02-21,11.541,11.554,11.453,11.554,8511,0
2006-02-22,11.554,11.554,11.426,11.528,8803,0
2006-02-23,11.535,11.535,11.326,11.326,6352,0
2006-02-24,11.353,11.42,11.353,11.42,447,0
2006-02-27,11.283,11.283,11.246,11.246,4326,0
2006-02-28,11.283,11.439,11.246,11.439,4908,0
2006-03-01,11.528,11.541,11.491,11.497,7648,0
2006-03-02,11.528,11.528,11.52,11.52,1288,0
2006-03-03,11.554,11.697,11.548,11.697,17167,0
2006-03-06,11.63,11.63,11.483,11.528,6061,0
2006-03-07,11.561,11.68,11.561,11.569,1880,0
2006-03-08,11.63,11.63,11.386,11.42,6930,0
2006-03-09,11.353,11.36,11.353,11.36,864,0
2006-03-10,11.36,11.36,11.246,11.305,4326,0
2006-03-13,11.319,11.319,11.246,11.246,2454,0
2006-03-14,11.246,11.319,11.246,11.319,1168,0
2006-03-15,11.312,11.312,11.18,11.193,3029,0
2006-03-16,11.283,11.305,11.148,11.305,5482,0
2006-03-17,11.299,11.319,11.156,11.299,6061,0
2006-03-20,11.319,11.319,11.319,11.319,2454,0
2006-03-21,11.319,11.339,11.319,11.326,2454,0
2006-03-22,11.394,11.394,11.394,11.394,560,0
2006-03-23,11.46,11.581,11.46,11.581,1168,0
2006-03-24,11.581,11.581,11.439,11.439,1288,0
2006-03-27,11.453,11.581,11.111,11.148,12119,0
2006-03-28,11.148,11.36,11.129,11.36,13417,0
2006-03-29,11.319,11.319,11.163,11.18,4326,0
2006-03-30,11.22,11.319,11.22,11.234,1581,0
2006-03-31,11.299,11.305,11.299,11.305,279,0
2006-04-03,11.312,11.312,11.18,11.18,13129,0
2006-04-04,11.18,11.283,11.163,11.283,2593,0
2006-04-05,11.276,11.276,11.207,11.207,560,0
2006-04-06,11.2,11.312,11.187,11.312,6930,0
2006-04-07,11.26,11.299,11.253,11.253,4183,0
2006-04-10,11.187,11.299,11.18,11.18,7356,0
2006-04-11,11.246,11.319,11.246,11.291,4908,0
2006-04-12,11.143,11.143,11.135,11.135,864,0
2006-04-13,11.171,11.171,11.148,11.148,5917,0
2006-04-17,11.143,11.143,11.135,11.143,5340,0
2006-04-18,11.143,11.226,11.143,11.18,2744,0
2006-04-19,11.148,11.148,10.943,11.048,11975,0
2006-04-20,11.048,11.048,11.048,11.048,725,0
2006-04-21,11.048,11.053,11.048,11.053,560,0
2006-04-24,10.943,10.943,10.927,10.927,2889,0
2006-04-25,10.935,11.143,10.911,11.143,13278,0
2006-04-26,11.215,11.215,11.193,11.2,2454,0
2006-04-27,11.143,11.193,10.984,11.193,2168,0
2006-04-28,11.143,11.143,11.111,11.111,3315,0
2006-05-01,11.129,11.129,10.976,11.075,3605,0
2006-05-02,11.111,11.111,10.976,11.023,1880,0
2006-05-03,11.023,11.143,11.008,11.008,9231,0
2006-05-04,10.984,11.016,10.976,10.976,5482,0
2006-05-05,10.992,11.036,10.992,11.036,6061,0
2006-05-08,11.048,11.18,11.048,11.18,1581,0
2006-05-09,11.143,11.215,11.143,11.207,13709,0
2006-05-10,11.246,11.246,11.215,11.215,3029,0
2006-05-11,11.207,11.215,11,11.215,5340,0
2006-05-12,11.215,11.215,11.207,11.207,560,0
2006-05-15,11.135,11.2,11,11.016,3897,0
2006-05-16,11.023,11.097,11.023,11.097,5196,0
2006-05-17,11.036,11.111,11.036,11.111,3605,0
2006-05-18,11.036,11.053,11.036,11.048,1880,0
2006-05-19,11.053,11.117,11.053,11.111,1880,0
2006-05-22,11.042,11.111,11.042,11.111,1880,0
2006-05-23,11.207,11.215,11.207,11.215,5917,0
2006-05-24,11.215,11.253,11.215,11.253,1451,0
2006-05-25,11.253,11.253,11.253,11.253,4040,0
2006-05-26,11.253,11.253,11.253,11.253,560,0
2006-05-30,11.253,11.253,11.253,11.253,279,0
2006-05-31,11.253,11.253,11.253,11.253,177,0
2006-06-01,11.253,11.305,11.129,11.246,4908,0
2006-06-02,11.18,11.187,11.156,11.156,1288,0
2006-06-05,11.123,11.123,11.123,11.123,4470,0
2006-06-06,11.123,11.246,11.123,11.135,1880,0
2006-06-08,11.143,11.283,11.135,11.135,2593,0
2006-06-09,11.156,11.483,11.156,11.253,8079,0
2006-06-12,11.46,11.46,11.319,11.319,5482,0
2006-06-13,11.26,11.26,11.18,11.215,4617,0
2006-06-14,11.246,11.246,11.246,11.246,177,0
2006-06-15,11.215,11.386,11.215,11.381,4183,0
2006-06-16,11.36,11.554,11.36,11.386,5917,0
2006-06-19,11.42,11.528,11.386,11.528,5630,0
2006-06-20,11.52,11.528,11.52,11.52,2454,0
2006-06-21,11.52,11.52,11.42,11.42,1732,0
2006-06-22,11.491,11.491,11.491,11.491,2593,0
2006-06-23,11.42,11.561,11.42,11.561,5917,0
2006-06-26,11.512,11.561,11.46,11.46,7938,0
2006-06-27,11.491,11.491,11.491,11.491,864,0
2006-06-28,11.528,11.595,11.46,11.491,5048,0
2006-06-29,11.453,11.528,11.432,11.491,4326,0
2006-06-30,11.512,11.528,11.504,11.504,5917,0
2006-07-03,11.528,11.832,11.528,11.832,3315,0
2006-07-05,11.661,11.661,11.491,11.595,7069,0
2006-07-06,11.541,11.541,11.528,11.528,4040,0
2006-07-07,11.528,11.541,11.528,11.541,2889,0
2006-07-10,11.595,11.595,11.528,11.528,2593,0
2006-07-11,11.453,11.52,11.42,11.42,3029,0
2006-07-12,11.386,11.548,11.386,11.528,7356,0
2006-07-13,11.528,11.528,11.52,11.52,2593,0
2006-07-14,11.63,11.63,11.42,11.42,11397,0
2006-07-17,11.414,11.491,11.276,11.276,9522,0
2006-07-18,11.226,11.36,11.226,11.253,4040,0
2006-07-19,11.299,11.367,11.299,11.319,2016,0
2006-07-20,11.353,11.42,11.353,11.42,560,0
2006-07-21,11.319,11.386,11.276,11.319,2889,0
2006-07-24,11.386,11.512,11.326,11.512,5340,0
2006-07-25,11.407,11.512,11.4,11.512,7356,0
2006-07-26,11.42,11.504,11.42,11.432,5048,0
2006-07-27,11.504,11.595,11.414,11.581,3897,0
2006-07-28,11.697,11.697,11.689,11.689,1168,0
2006-07-31,11.569,11.697,11.569,11.623,12119,0
2006-08-01,11.63,11.661,11.569,11.595,11544,0
2006-08-02,11.63,11.63,11.63,11.63,177,0
2006-08-03,11.528,11.561,11.386,11.561,13709,0
2006-08-04,11.554,11.595,11.483,11.595,5196,0
2006-08-07,11.76,11.76,11.491,11.491,9089,0
2006-08-08,11.468,11.52,11.468,11.504,1732,0
2006-08-09,11.561,11.661,11.561,11.661,9670,0
2006-08-10,11.697,11.697,11.697,11.697,725,0
2006-08-11,11.697,11.697,11.661,11.689,2168,0
2006-08-14,11.595,11.595,11.528,11.528,2016,0
2006-08-15,11.528,11.609,11.447,11.453,16015,0
2006-08-16,11.561,11.561,11.426,11.468,12698,0
2006-08-17,11.447,11.491,11.24,11.24,15440,0
2006-08-18,11.143,11.215,11.143,11.18,9231,0
2006-08-21,11.18,11.207,11.18,11.207,1880,0
2006-08-22,11.234,11.595,11.234,11.595,21356,0
2006-08-23,11.569,11.76,11.569,11.697,9954,0
2006-08-24,11.673,11.832,11.353,11.561,24672,0
2006-08-25,11.548,11.595,11.548,11.595,864,0
2006-08-28,11.63,11.673,11.42,11.46,9380,0
2006-08-29,11.528,11.554,11.475,11.554,4040,0
2006-08-30,11.52,11.648,11.52,11.569,7648,0
2006-08-31,11.535,11.535,11.535,11.535,1451,0
2006-09-01,11.561,11.654,11.561,11.595,2016,0
2006-09-05,11.603,11.697,11.603,11.697,864,0
2006-09-06,11.697,11.796,11.63,11.689,9231,0
2006-09-07,11.689,12.007,11.689,11.734,12985,0
2006-09-08,11.74,11.74,11.661,11.661,2593,0
2006-09-11,11.661,11.661,11.661,11.661,2454,0
2006-09-12,11.637,11.697,11.637,11.697,4040,0
2006-09-13,11.734,11.832,11.734,11.832,1288,0
2006-09-14,11.865,11.897,11.832,11.897,5048,0
2006-09-15,11.84,11.84,11.84,11.84,279,0
2006-09-18,11.847,11.847,11.832,11.832,5767,0
2006-09-19,11.783,11.917,11.783,11.832,5482,0
2006-09-20,11.897,11.897,11.832,11.832,4183,0
2006-09-21,11.924,12.007,11.924,11.999,3029,0
2006-09-22,11.865,11.999,11.865,11.999,3177,0
2006-09-25,11.917,12.013,11.917,12.013,1288,0
2006-09-26,12.108,12.108,12.108,12.108,279,0
2006-09-27,12.177,12.328,12.177,12.232,5048,0
2006-09-28,12.177,12.177,12.046,12.046,6490,0
2006-09-29,12.089,12.089,11.946,12.046,3605,0
2006-10-02,12.046,12.046,11.865,11.879,6639,0
2006-10-03,11.897,11.897,11.865,11.865,2168,0
2006-10-04,11.887,11.887,11.72,11.812,12267,0
2006-10-05,11.832,11.962,11.63,11.713,11544,0
2006-10-06,11.713,11.755,11.713,11.734,8662,0
2006-10-09,11.734,11.734,11.475,11.642,5482,0
2006-10-10,11.642,11.642,11.528,11.528,4183,0
2006-10-11,11.52,11.52,11.386,11.483,3897,0
2006-10-12,11.367,11.504,11.367,11.42,7069,0
2006-10-13,11.386,11.648,11.36,11.554,14570,0
2006-10-16,11.561,11.661,11.561,11.661,5482,0
2006-10-17,11.661,11.697,11.661,11.689,8370,0
2006-10-18,11.697,11.72,11.697,11.72,6203,0
2006-10-19,11.72,11.893,11.661,11.661,22361,0
2006-10-20,11.661,11.76,11.661,11.706,5767,0
2006-10-23,11.706,11.865,11.697,11.713,9522,0
2006-10-24,11.689,11.832,11.689,11.826,2889,0
2006-10-25,11.818,11.826,11.788,11.788,5196,0
2006-10-26,11.796,12.007,11.713,11.812,10677,0
2006-10-27,11.818,11.865,11.748,11.826,7069,0
2006-10-31,11.832,11.857,11.832,11.832,1168,0
2006-11-01,11.84,11.897,11.818,11.818,2593,0
2006-11-02,11.847,11.847,11.72,11.812,4470,0
2006-11-03,11.804,11.818,11.804,11.818,6490,0
2006-11-06,11.697,11.832,11.697,11.832,6203,0
2006-11-07,11.897,11.897,11.832,11.84,2593,0
2006-11-08,11.783,11.783,11.697,11.748,19766,0
2006-11-09,11.697,11.713,11.697,11.706,1451,0
2006-11-10,11.713,11.748,11.713,11.748,864,0
2006-11-13,11.76,11.832,11.76,11.832,3751,0
2006-11-14,11.826,11.931,11.826,11.931,4040,0
2006-11-15,11.931,12.247,11.832,11.962,26115,0
2006-11-16,11.97,12.282,11.97,12.119,23086,0
2006-11-17,12.053,12.247,12.053,12.185,7217,0
2006-11-20,12.177,12.185,12.114,12.185,5196,0
2006-11-21,12.177,12.177,12.046,12.16,5340,0
2006-11-22,12.16,12.16,12.16,12.16,560,0
2006-11-24,12.108,12.108,12.108,12.108,279,0
2006-11-27,12.177,12.35,12.177,12.282,2889,0
2006-11-28,12.211,12.225,12.211,12.225,3315,0
2006-11-29,12.16,12.219,12.152,12.152,3751,0
2006-11-30,12.146,12.146,12.082,12.082,1288,0
2006-12-01,12.089,12.152,12.089,12.089,4040,0
2006-12-04,12.046,12.177,12.046,12.16,6061,0
2006-12-05,12.168,12.168,11.305,12.025,6490,0
2006-12-06,11.999,12.095,11.999,12.089,6061,0
2006-12-08,12.068,12.206,12.068,12.206,2302,0
2006-12-11,12.146,12.447,12.139,12.44,10105,0
2006-12-12,12.406,12.406,12.247,12.358,13417,0
2006-12-13,12.232,12.309,12.232,12.294,4040,0
2006-12-14,12.302,12.309,12.275,12.309,6203,0
2006-12-15,12.309,12.309,12.211,12.309,5767,0
2006-12-18,12.302,12.302,12.302,12.302,864,0
2006-12-19,12.309,12.487,12.309,12.473,6639,0
2006-12-20,12.48,12.48,12.365,12.411,5917,0
2006-12-21,12.411,12.453,12.373,12.447,6490,0
2006-12-22,12.419,12.473,12.365,12.473,4040,0
2006-12-26,12.411,12.447,12.316,12.419,18327,0
2006-12-27,12.426,12.516,12.393,12.516,6639,0
2006-12-28,12.508,12.508,12.501,12.501,725,0
2006-12-29,12.426,12.687,12.426,12.681,6930,0
2007-01-03,12.62,12.681,12.586,12.586,6061,0
2007-01-04,12.581,12.581,12.567,12.576,8803,0
2007-01-05,12.516,12.576,12.447,12.447,6930,0
2007-01-08,12.419,12.426,12.302,12.399,7504,0
2007-01-09,12.309,12.399,12.309,12.365,8079,0
2007-01-10,12.373,12.373,12.373,12.373,279,0
2007-01-11,12.316,12.324,12.252,12.324,2302,0
2007-01-12,12.252,12.26,12.247,12.247,2016,0
2007-01-16,12.247,12.282,12.247,12.282,5630,0
2007-01-17,12.282,12.385,12.247,12.385,12698,0
2007-01-18,12.358,12.393,12.282,12.288,11397,0
2007-01-19,12.267,12.516,12.26,12.406,12985,0
2007-01-22,12.35,12.35,12.282,12.316,7648,0
2007-01-23,12.288,12.385,12.288,12.288,10244,0
2007-01-24,12.288,12.419,12.288,12.378,8803,0
2007-01-25,12.309,12.328,12.294,12.328,4470,0
2007-01-26,12.328,12.328,12.316,12.316,2454,0
2007-01-29,12.324,12.328,12.324,12.328,725,0
2007-01-30,12.385,12.385,12.275,12.316,10105,0
2007-01-31,12.309,12.309,12.247,12.247,1581,0
2007-02-01,12.288,12.294,12.288,12.294,864,0
2007-02-02,12.302,12.373,12.302,12.328,4183,0
2007-02-05,12.288,12.288,12.193,12.193,7356,0
2007-02-06,12.095,12.139,12.076,12.139,7938,0
2007-02-07,12.146,12.206,12.146,12.206,4183,0
2007-02-08,12.168,12.342,12.168,12.302,12554,0
2007-02-09,12.294,12.385,12.294,12.35,4617,0
2007-02-12,12.35,12.399,12.35,12.399,1288,0
2007-02-13,12.385,12.385,12.385,12.385,177,0
2007-02-14,12.385,12.447,12.385,12.447,3605,0
2007-02-15,12.447,12.447,12.432,12.44,2302,0
2007-02-16,12.378,12.419,12.378,12.419,1880,0
2007-02-20,12.316,12.755,12.316,12.358,36360,0
2007-02-21,12.35,12.493,12.316,12.487,10244,0
2007-02-22,12.44,12.48,12.316,12.385,11397,0
2007-02-23,12.385,12.385,12.378,12.378,1581,0
2007-02-26,12.385,12.419,12.294,12.419,6930,0
2007-02-27,12.419,12.508,12.419,12.44,6061,0
2007-02-28,12.426,12.426,12.426,12.426,1451,0
2007-03-01,12.426,12.426,12.324,12.419,12119,0
2007-03-02,12.419,12.419,12.35,12.35,4326,0
2007-03-05,12.419,12.501,12.406,12.406,6061,0
2007-03-06,12.324,12.358,12.324,12.358,1732,0
2007-03-07,12.358,12.399,12.282,12.399,5917,0
2007-03-08,12.358,12.358,12.26,12.26,4617,0
2007-03-09,12.139,12.168,12.114,12.114,3464,0
2007-03-12,12.211,12.419,12.211,12.35,7356,0
2007-03-13,12.294,12.294,12.294,12.294,725,0
2007-03-14,12.294,12.294,12.294,12.294,725,0
2007-03-15,12.219,12.219,12.16,12.168,7504,0
2007-03-16,12.24,12.24,12.108,12.108,6639,0
2007-03-19,12.108,12.108,12.007,12.032,7787,0
2007-03-20,12.018,12.068,12.007,12.068,11833,0
2007-03-21,12.039,12.201,12.039,12.152,6930,0
2007-03-22,12.126,12.139,12.119,12.139,1732,0
2007-03-23,12.126,12.131,12.089,12.119,5482,0
2007-03-26,12.139,12.139,12.139,12.139,279,0
2007-03-27,12.152,12.152,12.152,12.152,3177,0
2007-03-28,12.046,12.126,12.046,12.126,11250,0
2007-03-29,12.146,12.152,12.146,12.152,2016,0
2007-03-30,12.152,12.177,12.139,12.139,4040,0
2007-04-02,12.131,12.131,12.131,12.131,1004,0
2007-04-03,12.126,12.267,12.119,12.267,7504,0
2007-04-04,12.152,12.225,12.152,12.225,1288,0
2007-04-05,12.358,12.473,12.119,12.193,16594,0
2007-04-09,12.177,12.201,12.177,12.201,1451,0
2007-04-10,12.373,12.393,12.309,12.309,8803,0
2007-04-11,12.309,12.309,12.232,12.247,4761,0
2007-04-12,12.16,12.16,12.114,12.114,2016,0
2007-04-13,12.139,12.282,12.139,12.282,2744,0
2007-04-16,12.282,12.508,12.282,12.385,21934,0
2007-04-17,12.294,12.294,12.193,12.193,5196,0
2007-04-18,12.211,12.316,12.139,12.252,10677,0
2007-04-19,12.252,12.275,12.252,12.275,1004,0
2007-04-20,12.211,12.411,12.177,12.411,3464,0
2007-04-23,12.342,12.342,12.342,12.342,177,0
2007-04-24,12.211,12.219,12.177,12.193,4470,0
2007-04-25,12.185,12.247,12.185,12.247,2593,0
2007-04-26,12.247,12.247,12.247,12.247,177,0
2007-04-27,12.211,12.316,12.211,12.316,2593,0
2007-05-01,12.282,12.385,12.219,12.282,2744,0
2007-05-02,12.139,12.282,12.139,12.282,7356,0
2007-05-03,12.282,12.282,12.177,12.177,33622,0
2007-05-04,12.24,12.411,12.24,12.316,3029,0
2007-05-07,12.35,12.466,12.35,12.447,4761,0
2007-05-08,12.385,12.393,12.35,12.358,2889,0
2007-05-09,12.373,12.473,12.365,12.473,5340,0
2007-05-10,12.44,12.62,12.44,12.501,10958,0
2007-05-11,12.432,12.516,12.373,12.373,18757,0
2007-05-14,12.373,12.44,12.373,12.44,1004,0
2007-05-15,12.419,12.516,12.378,12.378,10823,0
2007-05-16,12.378,12.466,12.373,12.466,4761,0
2007-05-17,12.373,12.426,12.373,12.419,4761,0
2007-05-22,12.373,12.419,12.373,12.419,2454,0
2007-05-23,12.373,12.373,12.177,12.177,9380,0
2007-05-24,12.139,12.139,11.977,11.977,4617,0
2007-05-25,11.91,11.999,11.804,11.812,6639,0
2007-05-29,11.832,11.832,11.668,11.76,9670,0
2007-05-30,11.734,11.893,11.727,11.893,7787,0
2007-05-31,11.897,12.108,11.847,12.108,15005,0
2007-06-01,12.108,12.342,12.007,12.342,10823,0
2007-06-04,12.225,12.225,12.206,12.211,1288,0
2007-06-05,12.114,12.114,12.114,12.114,2168,0
2007-06-06,12.114,12.114,12.039,12.089,3315,0
2007-06-07,12.108,12.108,12.053,12.053,6778,0
2007-06-08,12.018,12.046,12.018,12.046,7356,0
2007-06-11,12.007,12.007,11.832,11.924,4908,0
2007-06-12,11.897,11.897,11.832,11.872,4908,0
2007-06-13,11.796,11.832,11.748,11.796,4326,0
2007-06-14,11.796,11.999,11.796,11.977,11111,0
2007-06-15,11.977,12.082,11.977,12.082,4040,0
2007-06-18,11.983,11.983,11.812,11.812,2168,0
2007-06-19,11.812,11.832,11.812,11.832,5482,0
2007-06-20,11.812,11.91,11.812,11.887,5482,0
2007-06-22,11.91,11.91,11.91,11.91,1004,0
2007-06-25,11.954,11.954,11.954,11.954,279,0
2007-06-26,11.954,11.999,11.954,11.999,1581,0
2007-06-27,11.983,11.983,11.983,11.983,279,0
2007-06-28,11.991,11.991,11.826,11.865,7069,0
2007-06-29,11.931,11.931,11.931,11.931,560,0
2007-07-02,12.007,12.1,11.904,12.1,2016,0
2007-07-03,11.804,11.832,11.637,11.76,13129,0
2007-07-05,11.931,11.931,11.832,11.84,4326,0
2007-07-06,11.931,11.931,11.832,11.832,725,0
2007-07-09,11.893,11.931,11.887,11.931,3029,0
2007-07-10,11.897,12.007,11.872,12.007,6490,0
2007-07-11,11.872,11.872,11.865,11.865,6203,0
2007-07-12,11.931,12.177,11.904,11.904,8945,0
2007-07-13,11.999,12.076,11.962,11.962,4470,0
2007-07-17,12.007,12.152,12.007,12.007,5340,0
2007-07-19,12.007,12.007,12.007,12.007,560,0
2007-07-23,12.013,12.013,11.857,11.857,8511,0
2007-07-24,11.832,11.897,11.832,11.897,864,0
2007-07-25,11.962,11.97,11.865,11.865,5917,0
2007-07-26,11.872,11.872,11.768,11.768,3315,0
2007-07-27,11.768,11.768,11.661,11.661,2744,0
2007-07-30,11.668,11.74,11.661,11.74,4326,0
2007-07-31,11.661,11.788,11.623,11.734,4040,0
2007-08-01,11.734,11.734,11.63,11.673,725,0
2007-08-03,11.63,11.648,11.528,11.528,4908,0
2007-08-06,11.595,11.755,11.497,11.734,16306,0
2007-08-07,11.76,11.804,11.661,11.661,9231,0
2007-08-08,11.603,11.661,11.561,11.561,8079,0
2007-08-09,11.648,11.648,11.453,11.453,27421,0
2007-08-10,11.386,11.386,11.386,11.386,279,0
2007-08-13,11.447,11.447,11.008,11.111,23662,0
2007-08-14,11.111,11.111,10.976,11.048,4183,0
2007-08-15,11.016,11.016,10.919,10.919,7356,0
2007-08-16,10.919,10.919,10.14,10.291,27561,0
2007-08-17,10.376,10.478,10.376,10.478,6203,0
2007-08-20,10.443,10.491,10.443,10.491,1004,0
2007-08-21,10.632,10.74,10.632,10.74,4761,0
2007-08-22,10.884,10.992,10.884,10.984,3177,0
2007-08-23,11.061,11.483,11.061,11.447,18032,0
2007-08-24,11.432,11.575,11.432,11.528,12985,0
2007-08-27,11.42,11.483,11.42,11.483,2302,0
2007-08-28,11.386,11.386,11.246,11.246,3751,0
2007-08-29,11.24,11.24,11.193,11.193,1451,0
2007-09-04,11.246,11.353,11.193,11.268,3751,0
2007-09-05,11.276,11.276,11.2,11.2,3751,0
2007-09-06,11.215,11.548,11.215,11.353,6930,0
2007-09-07,11.42,11.595,11.42,11.595,2454,0
2007-09-10,11.528,11.528,11.528,11.528,279,0
2007-09-11,11.491,11.528,11.407,11.432,11833,0
2007-09-12,11.386,11.654,11.386,11.654,9670,0
2007-09-13,11.588,11.623,11.588,11.588,447,0
2007-09-14,11.581,11.581,11.475,11.475,3897,0
2007-09-17,11.468,11.609,11.4,11.4,6930,0
2007-09-18,11.595,11.595,11.528,11.588,4617,0
2007-09-19,11.353,11.414,11.353,11.414,8662,0
2007-09-20,11.299,11.332,11.246,11.246,10105,0
2007-09-21,11.18,11.246,11.048,11.048,12408,0
2007-09-24,11.048,11.129,11.048,11.129,5482,0
2007-09-25,11.18,11.187,11.18,11.187,560,0
2007-09-26,11.18,11.18,11.18,11.18,177,0
2007-09-27,11.193,11.26,11.187,11.26,1581,0
2007-09-28,11.246,11.291,11.097,11.097,8079,0
2007-10-01,11.111,11.246,11.097,11.246,10958,0
2007-10-02,11.215,11.353,11.215,11.353,3605,0
2007-10-03,11.42,11.697,11.36,11.668,28424,0
2007-10-04,11.668,11.783,11.561,11.783,4617,0
2007-10-05,11.818,11.818,11.72,11.812,4326,0
2007-10-08,11.826,11.897,11.755,11.847,5048,0
2007-10-09,11.775,11.775,11.504,11.623,11689,0
2007-10-10,11.697,11.706,11.609,11.609,5630,0
2007-10-11,11.609,11.609,11.609,11.609,447,0
2007-10-15,11.63,11.63,11.353,11.353,5767,0
2007-10-17,11.319,11.381,11.299,11.36,9522,0
2007-10-19,11.319,11.374,11.319,11.374,1581,0
2007-10-22,11.319,11.319,11.291,11.291,2168,0
2007-10-23,11.36,11.46,11.36,11.46,5048,0
2007-10-25,11.453,11.595,11.453,11.561,20346,0
2007-10-26,11.528,11.68,11.52,11.561,10958,0
2007-10-29,11.569,11.623,11.52,11.616,7069,0
2007-10-30,11.697,11.865,11.697,11.865,8079,0
2007-10-31,11.796,11.865,11.76,11.865,5630,0
2007-11-01,11.865,11.946,11.76,11.76,21215,0
2007-11-02,11.783,11.783,11.783,11.783,725,0
2007-11-05,11.689,11.706,11.689,11.706,1581,0
2007-11-06,11.706,11.706,11.706,11.706,177,0
2007-11-07,11.796,11.796,11.706,11.706,2593,0
2007-11-08,11.661,11.796,11.661,11.76,3029,0
2007-11-09,11.706,11.74,11.668,11.668,5340,0
2007-11-12,11.63,11.755,11.528,11.713,45017,0
2007-11-13,11.661,11.689,11.575,11.689,8370,0
2007-11-14,11.727,11.76,11.689,11.689,5340,0
2007-11-15,11.63,11.734,11.63,11.697,6778,0
2007-11-16,11.734,11.755,11.654,11.661,9522,0
2007-11-19,11.727,11.755,11.648,11.648,8370,0
2007-11-20,11.713,11.755,11.661,11.755,10105,0
2007-11-21,11.832,11.91,11.654,11.748,9522,0
2007-11-23,11.768,11.768,11.637,11.697,12267,0
2007-11-26,11.603,11.603,11.497,11.504,3464,0
2007-11-27,11.439,11.453,11.386,11.386,9814,0
2007-11-28,11.386,11.386,11.075,11.2,31310,0
2007-11-30,11.207,11.215,11.2,11.215,2744,0
2007-12-03,11.215,11.42,11.215,11.319,15584,0
2007-12-04,11.246,11.253,11.18,11.187,9089,0
2007-12-05,11.22,11.22,11.193,11.193,279,0
2007-12-06,11.2,11.226,11.171,11.171,7504,0
2007-12-07,11.18,11.18,11.163,11.163,1451,0
2007-12-10,11.187,11.26,11.187,11.26,8079,0
2007-12-11,11.291,11.326,11.291,11.326,1288,0
2007-12-12,11.24,11.299,11.226,11.299,2454,0
2007-12-13,11.2,11.2,11.148,11.193,4761,0
2007-12-14,11.163,11.163,11.163,11.163,279,0
2007-12-17,11.129,11.171,11.117,11.117,2593,0
2007-12-18,11.143,11.143,11.111,11.111,2168,0
2007-12-19,11.111,11.156,11.067,11.067,8223,0
2007-12-20,11.089,11.089,10.905,10.955,11833,0
2007-12-21,10.943,10.963,10.935,10.963,2593,0
2007-12-24,10.935,10.935,10.935,10.935,177,0
2007-12-26,10.976,10.976,10.976,10.976,177,0
2007-12-27,10.976,11,10.905,11,5917,0
2007-12-28,11,11.075,11,11.036,4761,0
2007-12-31,11.03,11.036,11.023,11.023,3897,0
2008-01-02,11.016,11.048,11.016,11.016,3029,0
2008-01-03,11.053,11.394,11.053,11.386,24388,0
2008-01-04,11.386,11.439,11.353,11.426,4326,0
2008-01-07,11.407,11.491,11.407,11.491,4183,0
2008-01-08,11.483,12.168,11.483,11.879,38238,0
2008-01-09,11.879,12.152,11.879,12.108,14570,0
2008-01-10,12.046,12.114,12.025,12.1,3464,0
2008-01-11,12.114,12.139,12.114,12.139,3464,0
2008-01-14,12.089,12.089,11.977,12.076,10823,0
2008-01-15,12.007,12.185,12.007,12.108,10823,0
2008-01-16,12.06,12.211,12.06,12.152,7504,0
2008-01-17,12.032,12.114,12.007,12.007,16015,0
2008-01-22,11.937,11.937,11.872,11.872,4617,0
2008-01-23,11.931,11.931,11.865,11.865,2168,0
2008-01-24,11.872,11.872,11.865,11.865,2302,0
2008-01-25,11.917,11.924,11.804,11.872,6490,0
2008-01-28,11.84,11.84,11.697,11.697,3315,0
2008-01-29,11.727,11.727,11.637,11.68,4470,0
2008-01-30,11.668,11.668,11.668,11.668,725,0
2008-02-01,11.697,11.755,11.689,11.755,3177,0
2008-02-04,11.796,11.879,11.755,11.872,10390,0
2008-02-05,11.818,11.977,11.818,11.977,9089,0
2008-02-06,11.977,12.082,11.937,12.053,18032,0
2008-02-07,12.114,12.146,11.904,11.904,22647,0
2008-02-08,11.937,11.977,11.937,11.977,3897,0
2008-02-12,12.039,12.053,11.97,11.991,4183,0
2008-02-13,11.904,12.385,11.872,12.114,44440,0
2008-02-14,12.053,12.053,11.381,11.483,21646,0
2008-02-15,11.42,11.42,11.36,11.374,7217,0
2008-02-19,11.432,11.713,11.432,11.581,97693,0
2008-02-20,11.63,11.661,11.535,11.535,5630,0
2008-02-21,11.475,11.554,11.374,11.468,15729,0
2008-02-22,11.447,11.447,11.332,11.447,11544,0
2008-02-25,11.386,11.497,11.339,11.497,8370,0
2008-02-26,11.497,11.504,11.432,11.468,1451,0
2008-02-27,11.319,11.42,11.26,11.319,10958,0
2008-02-28,11.22,11.24,11.075,11.075,11397,0
2008-02-29,11.053,11.053,10.771,10.771,4470,0
2008-03-03,11.048,11.143,10.943,11.083,26978,0
2008-03-04,10.963,10.963,10.868,10.935,13847,0
2008-03-05,10.943,11.468,10.943,11.291,37083,0
2008-03-06,11.528,11.569,11.22,11.353,38091,0
2008-03-07,11.36,11.637,11.36,11.453,29868,0
2008-03-10,11.52,11.609,11.447,11.453,20486,0
2008-03-11,11.63,11.63,11.453,11.453,5048,0
2008-03-12,11.407,11.535,11.407,11.42,17025,0
2008-03-13,11.4,11.504,11.291,11.291,16739,0
2008-03-14,11.347,11.447,11.246,11.386,10105,0
2008-03-17,11.407,11.407,11.24,11.246,7648,0
2008-03-18,11.276,11.447,11.075,11.075,14718,0
2008-03-19,11.123,11.291,11.123,11.215,22804,0
2008-03-20,11.276,11.581,11.171,11.575,89187,0
2008-03-24,11.575,11.796,11.541,11.569,29144,0
2008-03-25,11.63,11.63,11.491,11.491,7217,0
2008-03-26,11.491,11.491,11.215,11.414,20486,0
2008-03-27,11.42,11.535,11.291,11.291,13847,0
2008-03-28,11.291,11.305,11.123,11.148,37804,0
2008-03-31,11.104,11.24,11.008,11.008,34345,0
2008-04-01,11.03,11.234,11.03,11.117,30879,0
2008-04-02,11.187,11.22,10.976,11.053,29868,0
2008-04-03,11.061,11.148,11.061,11.143,8511,0
2008-04-04,11.117,11.117,11.067,11.067,2744,0
2008-04-07,11.129,11.283,11.117,11.117,10390,0
2008-04-08,11.097,11.22,11.097,11.123,6930,0
2008-04-09,11.163,11.234,11.075,11.075,13998,0
2008-04-10,11.148,11.326,11.148,11.22,32752,0
2008-04-11,11.226,11.291,11.083,11.104,33046,0
2008-04-14,11.083,11.143,11.083,11.089,4183,0
2008-04-15,11.111,11.291,11.089,11.187,8662,0
2008-04-16,11.156,11.226,11.156,11.156,2889,0
2008-04-17,11.148,11.148,11.104,11.104,1581,0
2008-04-18,11.117,11.312,11.117,11.215,10390,0
2008-04-21,11.156,11.36,11.117,11.193,20346,0
2008-04-22,11.163,11.305,11.163,11.299,13203,0
2008-04-23,11.268,11.353,11.268,11.291,8223,0
2008-04-24,11.312,11.541,11.253,11.283,22564,0
2008-04-25,11.283,11.491,11.283,11.347,17750,0
2008-04-28,11.347,11.475,11.339,11.426,10390,0
2008-04-29,11.561,11.561,11.148,11.4,25823,0
2008-04-30,11.46,11.46,11.171,11.187,20777,0
2008-05-01,11.2,11.2,11.2,11.2,177,0
2008-05-02,11.163,11.187,11.075,11.123,3897,0
2008-05-05,11.148,11.291,11.083,11.291,8079,0
2008-05-06,11.234,11.312,11.163,11.171,14823,0
2008-05-07,11.234,11.299,11.075,11.075,7283,0
2008-05-08,11.207,11.26,11.143,11.156,5890,0
2008-05-09,11.26,11.26,11.053,11.053,15293,0
2008-05-12,11.048,11.18,11.048,11.18,3751,0
2008-05-13,11.187,11.187,11.187,11.187,725,0
2008-05-14,11.187,11.234,11.135,11.135,5630,0
2008-05-15,11.089,11.089,11.089,11.089,725,0
2008-05-16,11.135,11.143,11.089,11.129,7002,0
2008-05-19,11.129,11.215,11.129,11.129,8079,0
2008-05-20,11.129,11.163,11.129,11.163,864,0
2008-05-21,11.129,11.426,11.129,11.135,1758,0
2008-05-22,11.2,11.319,11.156,11.319,2168,0
2008-05-23,11.26,11.26,11.26,11.26,177,0
2008-05-27,11.312,11.447,11.22,11.22,10244,0
2008-05-28,11.283,11.42,11.283,11.42,6490,0
2008-05-29,11.453,11.453,11.291,11.291,2454,0
2008-05-30,11.339,11.535,11.339,11.483,6778,0
2008-06-02,11.548,11.603,11.491,11.595,5048,0
2008-06-03,11.504,11.504,11.246,11.246,13104,0
2008-06-04,11.24,11.24,11.24,11.24,447,0
2008-06-05,11.22,11.22,11.148,11.148,1288,0
2008-06-06,11.207,11.22,11.148,11.148,864,0
2008-06-10,11.123,11.148,11.016,11.016,9089,0
2008-06-11,11.016,11.016,11.016,11.016,447,0
2008-06-12,10.884,10.884,10.873,10.873,4326,0
2008-06-13,10.877,10.877,10.868,10.873,2454,0
2008-06-16,10.868,10.877,10.83,10.83,5630,0
2008-06-17,10.823,10.823,10.807,10.807,1732,0
2008-06-18,10.807,10.807,10.755,10.778,560,0
2008-06-19,10.778,10.807,10.778,10.807,1004,0
2008-06-20,10.807,10.823,10.807,10.823,2168,0
2008-06-23,10.807,10.807,10.74,10.798,1786,0
2008-06-24,10.74,10.74,10.678,10.678,4561,0
2008-06-25,10.692,10.692,10.512,10.512,4761,0
2008-06-26,10.506,10.506,10.395,10.395,4470,0
2008-06-27,10.422,10.429,10.415,10.422,9380,0
2008-06-30,10.429,10.429,10.415,10.415,4883,0
2008-07-01,10.422,10.422,10.329,10.354,11145,0
2008-07-02,10.367,10.387,10.298,10.387,6352,0
2008-07-07,10.387,10.387,10.222,10.222,9089,0
2008-07-08,10.229,10.263,10.209,10.209,11916,0
2008-07-09,10.263,10.263,10.209,10.209,7585,0
2008-07-11,10.16,10.181,10.16,10.181,11602,0
2008-07-15,10.181,10.234,10.181,10.234,5405,0
2008-07-16,10.291,10.41,10.291,10.41,8877,0
2008-07-17,10.367,10.498,10.367,10.415,8151,0
2008-07-18,10.387,10.387,10.354,10.354,1230,0
2008-07-21,10.329,10.329,10.256,10.256,3029,0
2008-07-22,10.291,10.291,10.291,10.291,560,0
2008-07-23,10.291,10.291,10.291,10.291,177,0
2008-07-24,10.256,10.256,10.154,10.181,5202,0
2008-07-28,10.181,10.181,10.181,10.181,2593,0
2008-07-29,10.222,10.222,10.14,10.14,1880,0
2008-07-30,10.188,10.188,10.084,10.084,7217,0
2008-07-31,10.084,10.084,10.015,10.02,8323,0
2008-08-01,10.015,10.015,9.982,9.982,2744,0
2008-08-05,9.982,10.02,9.982,10.015,2454,0
2008-08-06,10.026,10.026,9.948,9.948,3029,0
2008-08-07,9.931,9.931,9.931,9.931,714,0
2008-08-08,9.968,9.974,9.931,9.968,2454,0
2008-08-11,9.974,10.032,9.974,10.032,2454,0
2008-08-12,10.032,10.063,10.003,10.063,6826,0
2008-08-13,10.003,10.07,10.003,10.07,3029,0
2008-08-14,10.032,10.032,10.003,10.02,2889,0
2008-08-15,10.003,10.009,9.974,9.974,4320,0
2008-08-18,9.974,9.974,9.974,9.974,177,0
2008-08-19,9.982,10.015,9.948,9.948,2889,0
2008-08-21,9.982,9.982,9.982,9.982,177,0
2008-08-25,10.009,10.04,9.989,9.989,5951,0
2008-08-26,10.048,10.07,9.948,9.948,12408,0
2008-08-27,9.924,10.009,9.924,9.924,4470,0
2008-08-28,10.015,10.015,10.015,10.015,279,0
2008-08-29,10.032,10.07,10.032,10.063,3897,0
2008-09-02,10.07,10.098,10.026,10.026,1581,0
2008-09-03,10.09,10.098,10.09,10.098,1168,0
2008-09-04,10.084,10.134,10.055,10.055,3464,0
2008-09-05,10.084,10.111,10.084,10.084,864,0
2008-09-08,10.127,10.16,10.09,10.09,3897,0
2008-09-09,10.063,10.063,10.04,10.048,3029,0
2008-09-10,10.026,10.026,10.015,10.02,1581,0
2008-09-11,9.968,9.968,9.924,9.924,1732,0
2008-09-12,9.909,9.909,9.809,9.814,7787,0
2008-09-15,9.803,9.803,9.731,9.731,1288,0
2008-09-16,9.607,9.607,9.537,9.544,3605,0
2008-09-17,9.3932,9.3991,9.1685,9.2313,6778,0
2008-09-18,9.1214,9.1328,8.9887,9.0181,16160,0
2008-09-19,9.0332,10.07,9.0332,9.1214,22647,0
2008-09-22,9.0181,9.0846,8.9447,8.9447,11544,0
2008-09-23,8.8775,9.4445,8.8076,8.8076,24750,0
2008-09-24,8.7045,8.7045,8.6357,8.6357,8370,0
2008-09-25,8.5653,8.6572,8.4702,8.5464,9129,0
2008-09-26,8.4256,8.4971,8.296,8.4134,8695,0
2008-09-29,8.4134,8.4134,8.1226,8.1226,19591,0
2008-09-30,7.8799,8.053,7.8452,7.984,26115,0
2008-10-01,8.053,8.1292,8.0183,8.1226,11637,0
2008-10-02,8.0874,8.1925,8.0601,8.1573,7358,0
2008-10-03,8.1573,8.2131,8.053,8.1858,17868,0
2008-10-06,8.1573,8.2807,8.0945,8.1292,39682,0
2008-10-07,8.1009,8.621,8.0945,8.2674,19827,0
2008-10-08,8.0945,8.1361,7.4707,7.4707,46369,0
2008-10-09,7.3949,7.3949,6.2651,6.3687,25480,0
2008-10-10,5.3297,5.8423,5.3297,5.6899,37588,0
2008-10-13,6.0295,6.8541,6.0295,6.7985,33700,0
2008-10-14,6.7985,7.7901,6.7985,7.6513,23231,0
2008-10-15,7.4988,7.6098,7.4021,7.4021,4326,0
2008-10-16,7.2281,7.2281,6.438,6.8679,12698,0
2008-10-17,6.8125,7.0972,6.8125,7.0481,4908,0
2008-10-20,7.3667,8.1573,7.159,8.0249,57587,0
2008-10-21,7.9145,7.9145,7.3949,7.5195,30155,0
2008-10-22,7.5195,8.1147,7.5195,7.8659,26550,0
2008-10-23,7.7763,8.1925,7.7763,8.0249,13278,0
2008-10-24,8.0467,8.3242,8.0467,8.0874,13008,0
2008-10-27,8.0749,8.2807,8.0749,8.2261,5482,0
2008-10-28,8.2261,8.2261,8.0389,8.0389,4908,0
2008-10-29,8.0874,8.1504,7.8937,7.942,5630,0
2008-10-30,7.942,8.1925,7.942,8.1925,3464,0
2008-10-31,8.1858,8.296,8.1858,8.296,10172,0
2008-11-03,8.296,8.296,8.1713,8.1713,5048,0
2008-11-04,8.1993,8.2261,8.1361,8.1361,6406,0
2008-11-05,8.1226,8.1925,8.0039,8.1147,14616,0
2008-11-06,8.0874,8.1925,8.0118,8.0118,4470,0
2008-11-07,7.9767,8.0467,7.9767,8.0183,3177,0
2008-11-10,8.0118,8.0467,7.8937,7.8937,5083,0
2008-11-11,7.8452,7.9633,7.7901,7.8937,7032,0
2008-11-12,7.8733,8.053,7.7763,7.9145,17604,0
2008-11-13,7.8107,7.8107,7.6581,7.6581,6490,0
2008-11-14,7.6719,7.6719,7.6098,7.6098,2889,0
2008-11-17,7.5678,7.5678,7.5057,7.5057,447,0
2008-11-18,7.4153,7.4153,7.2281,7.2356,14140,0
2008-11-19,7.2562,7.2562,6.9373,6.9513,15418,0
2008-11-20,6.8821,6.9858,6.6949,6.7436,23012,0
2008-11-21,6.7436,6.7641,6.2789,6.5698,30445,0
2008-11-24,6.6049,7.3741,6.6049,7.0481,20866,0
2008-11-25,7.159,7.159,6.9513,7.0617,15153,0
2008-11-26,7.0897,7.1176,7.0553,7.0553,5340,0
2008-11-28,7.0136,7.0617,7.0068,7.0481,1732,0
2008-12-01,7.0617,7.0897,7.0136,7.0553,8046,0
2008-12-02,6.9791,7.0897,6.9235,6.9304,7342,0
2008-12-03,6.9168,6.9168,6.9168,6.9168,881,0
2008-12-04,6.9235,6.9791,6.847,6.847,11901,0
2008-12-05,6.6741,6.7156,6.6183,6.7156,3485,0
2008-12-08,6.6389,6.8335,6.6389,6.7985,1310,0
2008-12-09,6.8057,6.8057,6.4175,6.4175,30232,0
2008-12-10,6.4321,6.4321,6.3832,6.3832,52807,0
2008-12-11,6.2998,6.3068,6.1959,6.2027,8472,0
2008-12-12,6.1469,6.1751,6.1469,6.1751,560,0
2008-12-15,6.0848,6.1751,6.0431,6.0431,8101,0
2008-12-16,6.0502,6.0502,5.8492,5.9322,22983,0
2008-12-17,5.9322,6.0431,5.8976,6.0368,26464,0
2008-12-18,6.057,6.3687,6.057,6.2651,14231,0
2008-12-19,6.3687,6.6325,6.3687,6.6325,15907,0
2008-12-22,6.7156,6.8057,6.6325,6.771,6401,0
2008-12-23,6.8821,6.8821,6.8751,6.8751,3605,0
2008-12-24,6.8751,6.8751,6.8751,6.8751,864,0
2008-12-26,6.8821,6.8821,6.8821,6.8821,8803,0
2008-12-29,7.0207,7.0758,6.8821,6.9095,3711,0
2008-12-30,6.9168,6.9929,6.8057,6.8821,26421,0
2008-12-31,6.8821,6.9651,6.7781,6.9651,36347,0
2009-01-02,6.9168,7.2281,6.9168,7.2281,4420,0
2009-01-05,7.2281,7.644,7.2281,7.6306,17750,0
2009-01-06,7.7134,7.8107,7.6924,7.8036,22939,0
2009-01-07,7.7481,7.7481,7.7339,7.7415,3897,0
2009-01-08,7.7826,8.0118,7.6924,7.9912,22074,0
2009-01-09,7.9912,8.2533,7.97,8.2533,17313,0
2009-01-12,8.2477,8.2533,8.1438,8.1504,23662,0
2009-01-13,8.2603,8.2603,8.2261,8.2261,6490,0
2009-01-14,8.1438,8.1504,8.1076,8.1076,5048,0
2009-01-15,8.0874,8.0874,7.9972,8.0325,5196,0
2009-01-16,8.1009,8.1573,7.9767,7.984,5588,0
2009-01-20,7.984,8.1226,7.9767,8.1226,3315,0
2009-01-21,8.1292,8.1292,8.1292,8.1292,447,0
2009-01-22,8.053,8.1779,8.053,8.1779,3029,0
2009-01-23,8.1779,8.1779,8.1779,8.1779,725,0
2009-01-27,8.1226,8.1779,8.1226,8.1779,2889,0
2009-01-28,8.3662,8.3662,8.2674,8.2674,12711,0
2009-01-29,8.345,8.5043,8.331,8.5043,14131,0
2009-01-30,8.4063,8.4063,8.3983,8.3983,2889,0
2009-02-02,8.3983,8.3983,8.1858,8.2533,9814,0
2009-02-03,8.2879,8.3028,8.0749,8.0749,12096,0
2009-02-04,8.0669,8.1779,8.0669,8.1292,4240,0
2009-02-05,8.1361,8.1644,8.0874,8.1226,3751,0
2009-02-06,8.83,8.83,8.0601,8.0601,11281,0
2009-02-09,8.8149,8.8149,8.0749,8.2739,8266,0
2009-02-10,8.3028,8.4063,8.3028,8.4063,10535,0
2009-02-11,8.386,8.4618,8.3173,8.3173,5048,0
2009-02-12,8.331,8.4203,8.331,8.4203,5630,0
2009-02-13,8.4203,8.4485,8.4203,8.4485,1168,0
2009-02-18,8.372,8.3983,8.296,8.3173,6774,0
2009-02-19,8.3173,8.3173,8.2131,8.2131,6778,0
2009-02-20,8.2261,8.2261,8.0249,8.1858,2593,0
2009-02-23,8.1858,8.1858,8.1292,8.1292,2016,0
2009-02-24,8.1292,8.1292,8.0249,8.1292,21339,0
2009-02-25,8.1292,8.3173,8.1226,8.3173,15757,0
2009-02-26,8.4203,8.5116,8.4203,8.5116,3751,0
2009-02-27,8.5116,8.5186,8.4549,8.4549,3857,0
2009-03-02,8.5403,8.5403,8.351,8.4549,1236,0
2009-03-03,8.4334,8.7449,8.4334,8.7449,2386,0
2009-03-04,8.8224,9.573,8.7811,8.9195,26115,0
2009-03-05,8.8224,8.9608,8.8224,8.9608,2126,0
2009-03-06,8.8521,8.9533,8.6698,8.6698,9326,0
2009-03-09,8.6837,8.6837,8.4203,8.4203,3177,0
2009-03-10,8.3173,8.525,8.3173,8.5043,5048,0
2009-03-11,8.5186,8.5186,8.5186,8.5186,8079,0
2009-03-12,8.5403,8.7396,8.1292,8.1292,4040,0
2009-03-13,8.2261,8.2533,8.2261,8.2533,560,0
2009-03-16,8.359,8.6771,8.359,8.6771,4518,0
2009-03-17,8.5713,8.6063,8.4774,8.4774,2168,0
2009-03-18,8.4774,8.5321,8.4063,8.4063,4258,0
2009-03-19,8.3028,8.3028,8.1713,8.2397,10105,0
2009-03-20,8.2261,8.296,8.1713,8.296,3435,0
2009-03-23,8.331,8.3662,8.331,8.3662,2302,0
2009-03-24,8.372,8.372,8.372,8.372,177,0
2009-03-25,8.372,8.3784,8.3662,8.3662,3029,0
2009-03-26,8.372,8.4774,8.3242,8.4774,3418,0
2009-03-27,8.331,8.8149,8.2807,8.4203,15153,0
2009-03-30,8.3392,8.4618,8.2325,8.4618,7257,0
2009-03-31,8.359,8.3983,8.2325,8.3983,5340,0
2009-04-01,8.331,8.331,8.2325,8.2325,6272,0
2009-04-02,8.2131,8.2603,8.2061,8.2603,2016,0
2009-04-03,8.2325,8.2879,8.2261,8.2879,3315,0
2009-04-06,8.2879,8.345,8.2261,8.345,5048,0
2009-04-07,8.331,8.4334,8.2807,8.4334,4668,0
2009-04-08,8.9533,8.9533,8.331,8.359,5634,0
2009-04-09,8.3392,8.4405,8.3392,8.4405,1004,0
2009-04-13,8.3983,8.4405,8.351,8.4405,4040,0
2009-04-14,8.4618,8.4618,8.3392,8.3392,2290,0
2009-04-15,8.4334,8.4334,8.372,8.372,1288,0
2009-04-16,8.386,8.386,8.3392,8.3392,3396,0
2009-04-20,8.3662,8.386,8.2807,8.386,7007,0
2009-04-21,8.386,8.4334,8.3662,8.3662,5767,0
2009-04-22,8.3983,8.9195,8.3983,8.7449,25256,0
2009-04-23,8.9131,8.9384,8.7811,8.9384,4617,0
2009-04-24,8.8521,8.9309,8.8521,8.9309,3177,0
2009-04-27,8.8149,8.9384,8.8149,8.9309,6243,0
2009-04-28,8.9131,8.9384,8.8149,8.9384,6998,0
2009-04-29,8.9309,8.9384,8.885,8.9384,5498,0
2009-04-30,8.9384,9.1214,8.885,8.885,10905,0
2009-05-01,9.0181,9.0181,8.7516,8.7669,6223,0
2009-05-04,8.7325,8.9271,8.7274,8.7935,9449,0
2009-05-05,8.8521,9.0521,8.7516,8.7516,9016,0
2009-05-06,8.7516,8.8713,8.7516,8.8713,4111,0
2009-05-07,8.9131,9.0846,8.9131,9.0846,12119,0
2009-05-08,9.0181,9.0181,8.9447,8.9447,15208,0
2009-05-12,8.885,8.885,8.8584,8.8584,3457,0
2009-05-13,8.8521,8.9,8.7449,8.9,2016,0
2009-05-14,8.8713,8.8713,8.76,8.76,5048,0
2009-05-15,8.8002,8.8002,8.8002,8.8002,177,0
2009-05-18,8.8363,8.8363,8.8363,8.8363,1168,0
2009-05-19,8.8648,8.8923,8.8648,8.8923,2794,0
2009-05-20,8.9131,9.0048,8.9131,9.0048,4617,0
2009-05-21,9.0332,9.0332,9.0181,9.0181,447,0
2009-05-22,8.9821,8.9821,8.974,8.974,2016,0
2009-05-26,8.9447,8.974,8.9447,8.9533,1953,0
2009-05-27,8.9447,9.0048,8.9447,8.9963,2016,0
2009-05-28,8.9447,9.0181,8.9447,9.0048,3751,0
2009-06-01,8.974,9.0048,8.9,8.9447,4909,0
2009-06-02,8.9131,9.0048,8.9,9.0048,11816,0
2009-06-03,9.0048,9.0048,9.0048,9.0048,2302,0
2009-06-04,9.0181,9.0181,8.9195,9.0181,4979,0
2009-06-05,8.9821,9.0181,8.885,8.9447,6778,0
2009-06-08,8.9533,8.9533,8.8444,8.8584,10238,0
2009-06-09,8.885,8.9131,8.8584,8.9131,7938,0
2009-06-10,8.9131,8.9608,8.9131,8.9533,6700,0
2009-06-11,8.9271,8.9447,8.65,8.6633,39846,0
2009-06-12,8.6633,8.7274,8.6572,8.6906,12119,0
2009-06-15,8.6837,8.7325,8.5403,8.7325,18263,0
2009-06-16,8.7449,8.8648,8.7449,8.83,3332,0
2009-06-17,8.9271,8.9271,8.8648,8.9271,2744,0
2009-06-18,8.885,8.885,8.8224,8.8521,6889,0
2009-06-19,8.8923,8.9195,8.8149,8.9195,2052,0
2009-06-22,8.8584,8.8584,8.621,8.7274,8079,0
2009-06-23,8.7449,8.9271,8.7449,8.9271,7217,0
2009-06-24,8.9271,8.9271,8.8923,8.9271,9052,0
2009-06-25,8.9533,9.0104,8.9533,8.9821,12966,0
2009-06-26,8.9887,9.0181,8.9533,8.9887,4017,0
2009-06-29,9.0104,9.0104,8.9131,8.9131,3857,0
2009-06-30,8.9821,9.0181,8.9821,9.0181,447,0
2009-07-01,9.0181,9.0181,8.9447,8.9447,2744,0
2009-07-02,9.0104,9.0181,8.9447,9.0181,13548,0
2009-07-06,9.0181,9.0181,9.0104,9.0181,14356,0
2009-07-07,8.7449,9.0181,8.7449,9.0181,38279,0
2009-07-08,9.0181,9.2538,8.9821,9.1538,38507,0
2009-07-09,9.364,9.364,9.0846,9.2255,6902,0
2009-07-10,9.2928,9.4266,9.2928,9.4266,1581,0
2009-07-13,9.3333,9.4059,9.3333,9.4059,2744,0
2009-07-14,9.723,9.723,9.537,9.537,3668,0
2009-07-15,9.537,9.607,9.537,9.607,279,0
2009-07-16,9.537,9.559,9.3991,9.559,3380,0
2009-07-17,9.522,9.537,9.522,9.537,1004,0
2009-07-20,9.573,9.573,9.573,9.573,279,0
2009-07-21,9.573,9.701,9.544,9.666,3177,0
2009-07-22,9.607,9.607,9.502,9.502,1451,0
2009-07-23,9.956,9.956,9.845,9.845,8970,0
2009-07-24,9.845,9.916,9.784,9.784,3329,0
2009-07-27,9.982,9.982,9.982,9.982,982,0
2009-07-28,9.982,9.982,9.814,9.916,7385,0
2009-07-29,9.982,9.982,9.916,9.974,1451,0
2009-07-30,9.982,10.04,9.916,9.916,3897,0
2009-07-31,10.048,10.119,10.048,10.119,2730,0
2009-08-03,10.188,10.188,9.982,9.982,5630,0
2009-08-04,10.015,10.015,9.845,9.845,4571,0
2009-08-05,9.708,9.708,9.672,9.672,9380,0
2009-08-06,9.814,9.814,9.745,9.814,1451,0
2009-08-07,9.982,9.982,9.893,9.916,3897,0
2009-08-10,9.845,9.956,9.784,9.845,3590,0
2009-08-11,9.784,9.845,9.708,9.845,2719,0
2009-08-12,9.845,9.916,9.784,9.916,3780,0
2009-08-13,9.916,9.916,9.745,9.845,13705,0
2009-08-14,9.814,9.916,9.814,9.909,6168,0
2009-08-17,9.814,9.86,9.795,9.86,1929,0
2009-08-18,9.845,10.105,9.845,9.881,20816,0
2009-08-19,9.956,9.956,9.814,9.814,2168,0
2009-08-20,9.982,9.982,9.916,9.982,2163,0
2009-08-21,10.048,10.048,9.795,9.795,5726,0
2009-08-24,9.814,9.838,9.814,9.838,560,0
2009-08-25,9.881,9.881,9.814,9.814,1168,0
2009-08-26,9.828,9.86,9.828,9.86,2302,0
2009-08-27,9.845,9.881,9.845,9.881,2744,0
2009-08-28,9.916,9.962,9.916,9.962,1451,0
2009-08-31,9.795,9.86,9.795,9.86,3751,0
2009-09-01,9.982,10.119,9.982,10.119,10835,0
2009-09-02,10.249,10.249,10.181,10.188,2029,0
2009-09-03,10.188,10.429,10.188,10.395,19804,0
2009-09-04,10.329,10.329,10.209,10.209,8706,0
2009-09-08,10.188,10.348,10.188,10.348,996,0
2009-09-09,10.291,10.429,10.278,10.278,10577,0
2009-09-10,10.256,10.422,10.188,10.367,4139,0
2009-09-11,10.249,10.329,10.249,10.329,864,0
2009-09-14,10.383,10.422,10.285,10.285,1116,0
2009-09-15,10.555,10.555,10.307,10.307,864,0
2009-09-16,10.533,10.533,10.249,10.329,6500,0
2009-09-17,10.285,10.329,10.285,10.329,3320,0
2009-09-18,10.329,10.367,10.314,10.314,3694,0
2009-09-21,10.429,10.436,10.429,10.436,1451,0
2009-09-22,10.485,10.498,10.45,10.498,2543,0
2009-09-23,10.498,10.606,10.498,10.598,2708,0
2009-09-24,10.632,10.836,10.585,10.836,5497,0
2009-09-25,10.844,10.844,10.844,10.844,560,0
2009-09-28,11.163,11.268,11.008,11.24,6106,0
2009-09-29,11.171,11.253,11.148,11.148,4933,0
2009-09-30,11.187,11.291,11.048,11.048,3029,0
2009-10-01,11.386,11.386,11.053,11.253,4761,0
2009-10-02,11.22,11.407,11.22,11.407,4183,0
2009-10-05,11.42,11.697,11.42,11.68,4018,0
2009-10-06,11.74,11.74,11.453,11.453,4531,0
2009-10-07,11.453,11.453,10.868,11.016,25290,0
2009-10-08,11.048,11.048,10.577,10.652,21409,0
2009-10-09,10.725,10.725,10.383,10.498,12698,0
2009-10-12,10.533,10.592,10.291,10.362,19135,0
2009-10-13,10.329,10.621,10.329,10.592,12005,0
2009-10-14,10.621,10.621,10.194,10.387,9670,0
2009-10-15,10.362,10.533,10.256,10.533,24288,0
2009-10-16,10.395,10.395,10.307,10.395,5005,0
2009-10-19,10.263,10.263,10.256,10.256,2674,0
2009-10-20,10.291,10.498,10.291,10.329,3276,0
2009-10-21,10.429,10.443,10.367,10.367,1065,0
2009-10-22,10.466,10.466,10.307,10.307,16650,0
2009-10-23,10.298,10.298,10.02,10.084,19621,0
2009-10-26,10.105,10.215,9.715,10.154,44346,0
2009-10-27,10.201,10.307,10.127,10.271,10870,0
2009-10-28,10.263,10.307,10.181,10.222,4183,0
2009-10-29,10.127,10.127,9.795,10.009,5196,0
2009-10-30,10.02,10.048,10.02,10.048,1451,0
2009-11-02,9.982,10.194,9.982,10.154,3973,0
2009-11-03,10.16,10.16,10.04,10.04,1451,0
2009-11-04,10.02,10.119,9.874,9.874,8565,0
2009-11-05,9.989,9.989,9.776,9.776,11833,0
2009-11-06,9.924,9.931,9.784,9.784,3464,0
2009-11-09,9.881,9.924,9.828,9.828,10468,0
2009-11-10,9.86,10.249,9.86,10.249,23085,0
2009-11-11,10.329,10.329,10.009,10.084,8579,0
2009-11-12,10.084,10.09,9.982,10.009,2302,0
2009-11-13,10.032,10.07,9.968,9.968,2302,0
2009-11-16,10.015,10.015,9.939,9.939,3464,0
2009-11-17,9.968,9.968,9.838,9.838,1901,0
2009-11-18,9.874,10.07,9.874,10.07,5917,0
2009-11-19,10.173,10.181,9.874,9.874,7717,0
2009-11-20,9.893,9.893,9.867,9.867,560,0
2009-11-23,9.916,10.188,9.916,10.188,10390,0
2009-11-24,10.167,10.256,9.939,10.127,10225,0
2009-11-25,10.173,10.256,10.07,10.07,6593,0
2009-11-27,10.048,10.14,9.982,10.084,2280,0
2009-11-30,10.147,10.188,10.078,10.188,8223,0
2009-12-01,10.234,10.329,10.119,10.215,14355,0
2009-12-02,9.982,10.154,9.982,10.154,14504,0
2009-12-03,10.201,10.215,10.127,10.14,4933,0
2009-12-04,10.215,10.329,10.215,10.329,4761,0
2009-12-07,10.329,10.541,10.188,10.541,15014,0
2009-12-08,10.519,10.659,10.519,10.659,5253,0
2009-12-09,10.733,10.74,10.362,10.41,9954,0
2009-12-10,10.498,10.498,10.395,10.429,3819,0
2009-12-11,10.541,10.563,10.443,10.443,7217,0
2009-12-14,10.491,10.807,10.491,10.807,16594,0
2009-12-15,10.861,10.861,10.362,10.362,11691,0
2009-12-16,10.415,10.491,10.415,10.491,1004,0
2009-12-17,10.527,10.598,10.234,10.362,7831,0
2009-12-18,10.45,10.45,10.229,10.321,4761,0
2009-12-21,10.383,10.422,10.188,10.329,13305,0
2009-12-22,10.278,10.278,10.234,10.234,864,0
2009-12-23,10.321,10.321,10.048,10.173,9618,0
2009-12-24,10.154,10.209,10.154,10.209,7377,0
2009-12-28,10.222,10.298,10.222,10.298,2016,0
2009-12-29,10.367,10.387,10.307,10.354,7247,0
2009-12-30,10.458,10.533,10.458,10.533,560,0
2009-12-31,10.632,10.632,10.527,10.621,3858,0
2010-01-04,10.717,10.717,10.367,10.367,9512,0
2010-01-05,10.376,10.376,10.119,10.154,6259,0
2010-01-06,10.16,10.209,10.04,10.055,8803,0
2010-01-07,10.07,10.234,10.07,10.234,4689,0
2010-01-08,10.278,10.321,10.215,10.256,7637,0
2010-01-11,10.342,10.342,10.241,10.241,561,0
2010-01-12,10.342,10.342,10.342,10.342,177,0
2010-01-13,10.342,10.387,10.342,10.387,404,0
2010-01-14,10.387,10.387,10.387,10.387,279,0
2010-01-15,10.491,10.506,10.395,10.498,13845,0
2010-01-19,10.519,10.527,10.422,10.527,6078,0
2010-01-20,10.563,10.563,10.395,10.395,3499,0
2010-01-21,10.422,10.527,10.395,10.395,12623,0
2010-01-22,10.491,10.491,10.395,10.422,2593,0
2010-01-25,10.485,10.485,10.387,10.387,4434,0
2010-01-26,10.387,10.436,10.336,10.342,7419,0
2010-01-27,10.402,10.436,10.342,10.387,2876,0
2010-01-28,10.485,10.485,10.367,10.383,6901,0
2010-01-29,10.367,10.45,10.336,10.376,2421,0
2010-02-01,10.541,10.541,10.458,10.458,3861,0
2010-02-02,10.491,10.491,10.458,10.458,2164,0
2010-02-03,10.458,10.458,10.376,10.45,3029,0
2010-02-04,10.478,10.478,10.422,10.422,1168,0
2010-02-05,10.458,10.458,10.458,10.458,279,0
2010-02-08,10.458,10.471,10.45,10.471,921,0
2010-02-09,10.491,10.491,10.491,10.491,1930,0
2010-02-10,10.429,10.429,10.429,10.429,447,0
2010-02-12,10.422,10.422,10.422,10.422,279,0
2010-02-16,10.415,10.458,10.354,10.354,2946,0
2010-02-17,10.415,10.45,10.194,10.215,22482,0
2010-02-18,10.249,10.249,10.215,10.215,279,0
2010-02-19,10.215,10.222,10.16,10.16,1168,0
2010-02-22,10.173,10.173,10.105,10.111,1732,0
2010-02-23,10.209,10.278,10.181,10.222,9052,0
2010-02-24,10.271,10.321,10.271,10.314,3315,0
2010-02-25,10.362,10.362,10.111,10.147,7438,0
2010-02-26,10.173,10.215,10.134,10.215,2593,0
2010-03-01,10.181,10.222,10.181,10.222,1581,0
2010-03-02,10.222,10.241,10.111,10.119,3575,0
2010-03-03,10.14,10.181,10.14,10.154,4408,0
2010-03-04,10.395,10.395,10.188,10.249,7541,0
2010-03-05,10.241,10.241,10.147,10.241,4734,0
2010-03-08,10.229,10.241,10.209,10.241,2399,0
2010-03-09,10.241,10.241,10.194,10.241,5917,0
2010-03-10,10.215,10.222,10.188,10.188,2946,0
2010-03-11,10.127,10.127,10.119,10.127,4512,0
2010-03-12,10.16,10.16,10.119,10.147,11111,0
2010-03-15,10.127,10.229,10.119,10.229,100529,0
2010-03-16,10.147,10.222,10.119,10.209,43563,0
2010-03-17,10.127,10.285,10.127,10.285,26058,0
2010-03-18,10.321,10.329,10.321,10.329,807,0
2010-03-19,10.321,10.362,10.321,10.342,4617,0
2010-03-22,10.383,10.387,10.298,10.298,11689,0
2010-03-23,10.387,10.45,10.342,10.342,3751,0
2010-03-24,10.41,10.478,10.387,10.478,6778,0
2010-03-25,10.527,10.527,10.429,10.458,8863,0
2010-03-26,10.506,10.506,10.402,10.402,3716,0
2010-03-29,10.402,10.402,10.402,10.402,3177,0
2010-03-30,10.402,10.443,10.402,10.41,2217,0
2010-03-31,10.41,10.527,10.41,10.471,14432,0
2010-04-01,10.577,10.577,10.471,10.471,1053,0
2010-04-05,10.57,10.57,10.478,10.478,1732,0
2010-04-06,10.555,10.592,10.555,10.592,1451,0
2010-04-07,10.637,10.637,10.41,10.41,6200,0
2010-04-08,10.478,10.478,10.336,10.336,3396,0
2010-04-09,10.458,10.458,10.422,10.422,560,0
2010-04-12,10.429,10.436,10.395,10.436,9814,0
2010-04-13,10.491,10.632,10.491,10.621,5085,0
2010-04-14,10.632,10.632,10.606,10.606,757,0
2010-04-15,10.717,10.717,10.527,10.527,6306,0
2010-04-16,10.632,10.698,10.592,10.606,2168,0
2010-04-19,10.598,10.598,10.512,10.512,1880,0
2010-04-20,10.478,10.478,10.307,10.367,12285,0
2010-04-21,10.41,10.415,10.367,10.367,4326,0
2010-04-22,10.348,10.387,10.271,10.298,11250,0
2010-04-23,10.299,10.356,10.279,10.356,11689,0
2010-04-26,10.362,10.422,10.362,10.395,2168,0
2010-04-27,10.41,10.458,10.41,10.45,7787,0
2010-04-28,10.458,10.491,10.376,10.383,5929,0
2010-04-29,10.402,10.422,10.402,10.422,1004,0
2010-04-30,10.466,10.471,10.466,10.471,279,0
2010-05-03,10.466,10.541,10.402,10.541,10365,0
2010-05-04,10.57,10.57,10.415,10.458,3177,0
2010-05-05,10.466,10.466,10.429,10.429,279,0
2010-05-06,10.471,10.471,10.321,10.471,9670,0
2010-05-10,10.478,10.478,10.471,10.471,1247,0
2010-05-11,10.512,10.548,10.506,10.548,5064,0
2010-05-12,10.458,10.458,10.458,10.458,279,0
2010-05-13,10.41,10.527,10.41,10.527,2744,0
2010-05-14,10.41,10.585,10.41,10.577,5340,0
2010-05-17,10.563,10.563,10.443,10.443,1808,0
2010-05-18,10.555,10.555,10.376,10.376,6719,0
2010-05-19,10.436,10.436,10.354,10.41,4574,0
2010-05-20,10.443,10.458,10.443,10.458,4002,0
2010-05-21,10.466,10.466,10.348,10.458,6778,0
2010-05-24,10.541,10.541,10.429,10.429,1288,0
2010-05-25,10.458,10.458,10.458,10.458,585,0
2010-05-26,10.533,10.533,10.533,10.533,452,0
2010-05-27,10.563,10.563,10.533,10.533,567,0
2010-05-28,10.577,10.577,10.57,10.57,736,0
2010-06-01,10.577,10.577,10.471,10.57,2016,0
2010-06-02,10.577,10.771,10.577,10.755,14060,0
2010-06-03,10.725,10.844,10.632,10.844,7427,0
2010-06-04,10.905,10.905,10.698,10.698,3158,0
2010-06-07,10.733,10.733,10.606,10.606,3029,0
2010-06-08,10.652,10.652,10.652,10.652,418,0
2010-06-09,10.652,10.652,10.652,10.652,433,0
2010-06-10,10.764,10.764,10.652,10.672,7219,0
2010-06-11,10.563,10.621,10.548,10.621,2886,0
2010-06-14,10.598,10.598,10.458,10.498,10889,0
2010-06-15,10.519,10.548,10.491,10.548,2659,0
2010-06-16,10.555,10.585,10.555,10.585,2168,0
2010-06-17,10.621,10.621,10.512,10.512,725,0
2010-06-18,10.577,10.577,10.45,10.498,5618,0
2010-06-21,10.533,10.533,10.45,10.45,3145,0
2010-06-22,10.485,10.659,10.436,10.659,5482,0
2010-06-23,10.659,10.733,10.57,10.665,4326,0
2010-06-24,10.771,10.771,10.665,10.672,2431,0
2010-06-25,10.665,10.725,10.585,10.665,5926,0
2010-06-28,10.685,10.692,10.685,10.692,560,0
2010-06-29,10.717,10.717,10.422,10.422,21944,0
2010-06-30,10.48,10.522,10.46,10.46,1161,0
2010-07-01,10.519,10.563,10.519,10.519,5353,0
2010-07-02,10.541,10.548,10.458,10.458,12556,0
2010-07-06,10.519,10.563,10.519,10.563,2016,0
2010-07-07,10.585,10.592,10.585,10.592,560,0
2010-07-08,10.592,10.598,10.577,10.585,560,0
2010-07-09,10.621,10.632,10.621,10.632,1451,0
2010-07-12,10.643,10.665,10.643,10.665,864,0
2010-07-13,10.632,10.632,10.632,10.632,279,0
2010-07-14,10.637,10.637,10.57,10.632,560,0
2010-07-15,10.632,10.632,10.632,10.632,762,0
2010-07-16,10.659,10.659,10.632,10.659,1288,0
2010-07-19,10.692,10.698,10.692,10.698,693,0
2010-07-20,10.698,10.698,10.698,10.698,447,0
2010-07-21,10.717,10.733,10.717,10.733,1732,0
2010-07-22,10.798,10.798,10.733,10.792,2034,0
2010-07-23,10.83,10.83,10.712,10.712,3645,0
2010-07-26,10.733,10.733,10.733,10.733,233,0
2010-07-27,10.771,10.771,10.57,10.659,9973,0
2010-07-28,10.678,10.778,10.652,10.705,7722,0
2010-07-29,10.665,10.665,10.606,10.606,1581,0
2010-07-30,10.527,10.665,10.527,10.615,5196,0
2010-08-02,10.665,10.733,10.665,10.733,3254,0
2010-08-03,10.733,10.755,10.615,10.637,13387,0
2010-08-04,10.685,10.733,10.665,10.698,4587,0
2010-08-05,10.637,10.74,10.637,10.637,1200,0
2010-08-06,10.632,10.685,10.632,10.685,4761,0
2010-08-09,10.755,10.764,10.733,10.733,3399,0
2010-08-10,10.807,10.823,10.755,10.823,3668,0
2010-08-11,10.807,10.807,10.632,10.725,11834,0
2010-08-12,10.632,10.698,10.632,10.698,1242,0
2010-08-13,10.725,10.725,10.698,10.698,3897,0
2010-08-16,10.725,10.785,10.725,10.785,3464,0
2010-08-17,10.992,10.992,10.807,10.807,2016,0
2010-08-18,10.815,10.857,10.733,10.778,10916,0
2010-08-19,10.815,10.815,10.705,10.771,3282,0
2010-08-20,10.771,10.83,10.712,10.771,3202,0
2010-08-23,10.74,10.85,10.74,10.85,3785,0
2010-08-24,10.861,10.868,10.861,10.861,2521,0
2010-08-25,10.911,10.911,10.815,10.857,2016,0
2010-08-26,10.861,10.891,10.815,10.815,3421,0
2010-08-27,10.861,10.861,10.778,10.815,7784,0
2010-08-30,10.85,10.861,10.85,10.857,1177,0
2010-08-31,10.856,10.986,10.813,10.952,14427,0
2010-09-01,10.95,11.023,10.884,10.95,6203,0
2010-09-02,10.877,10.984,10.877,10.984,447,0
2010-09-03,10.992,10.992,10.85,10.95,10604,0
2010-09-07,10.963,11.023,10.905,10.905,6721,0
2010-09-08,10.935,10.935,10.935,10.935,1476,0
2010-09-09,11.347,11.347,10.963,11.023,2804,0
2010-09-10,11.023,11.089,11.023,11.089,6803,0
2010-09-13,11.089,11.089,10.976,10.984,3121,0
2010-09-14,10.955,10.955,10.919,10.919,3095,0
2010-09-15,10.935,10.935,10.877,10.877,9079,0
2010-09-16,10.877,10.911,10.877,10.911,1638,0
2010-09-17,10.969,11.008,10.95,10.95,2434,0
2010-09-20,10.95,11.097,10.95,11.097,4596,0
2010-09-21,11.117,11.129,11.03,11.03,2417,0
2010-09-22,11.008,11.008,10.884,10.884,2744,0
2010-09-23,10.911,11.03,10.857,11.03,14450,0
2010-09-24,10.984,11.023,10.963,10.963,3244,0
2010-09-27,10.984,11.023,10.911,10.992,2335,0
2010-09-28,10.963,11.023,10.963,11.023,648,0
2010-09-29,11.023,11.089,10.984,11.089,1581,0
2010-09-30,11.078,11.139,11.078,11.139,1579,0
2010-10-01,11.089,11.089,11.089,11.089,2178,0
2010-10-04,11.023,11.023,11.008,11.008,651,0
2010-10-05,11.03,11.03,10.919,11,1453,0
2010-10-06,11.016,11.061,11.016,11.016,2744,0
2010-10-07,11.117,11.117,11,11,1462,0
2010-10-08,11.061,11.129,11.023,11.129,3897,0
2010-10-11,11.148,11.148,11.143,11.148,2725,0
2010-10-12,11.18,11.18,11.18,11.18,447,0
2010-10-13,11.22,11.22,11.215,11.215,716,0
2010-10-14,11.215,11.215,11.061,11.117,2186,0
2010-10-15,10.992,11.097,10.955,11.097,3784,0
2010-10-18,11.053,11.053,11.053,11.053,177,0
2010-10-19,11.083,11.083,11.083,11.083,519,0
2010-10-20,11.083,11.083,10.919,10.943,9694,0
2010-10-21,10.955,10.955,10.911,10.911,7904,0
2010-10-22,10.919,10.955,10.919,10.955,2257,0
2010-10-25,10.935,10.935,10.911,10.911,2016,0
2010-10-26,10.955,10.955,10.891,10.891,1219,0
2010-10-27,10.95,10.95,10.861,10.861,3127,0
2010-10-28,10.911,10.919,10.911,10.919,1294,0
2010-10-29,10.883,10.943,10.866,10.866,4326,0
2010-11-01,10.884,10.927,10.884,10.884,2335,0
2010-11-02,10.868,10.868,10.792,10.823,15546,0
2010-11-03,10.85,10.868,10.807,10.807,5471,0
2010-11-04,10.823,10.823,10.807,10.807,1520,0
2010-11-05,10.792,10.844,10.792,10.844,1880,0
2010-11-08,10.807,10.815,10.771,10.815,3550,0
2010-11-09,10.717,10.764,10.717,10.764,2728,0
2010-11-10,10.705,10.705,10.506,10.506,8067,0
2010-11-11,10.271,10.278,10.09,10.188,27746,0
2010-11-12,10.188,10.215,10.188,10.215,5684,0
2010-11-15,10.201,10.201,9.962,10.032,12064,0
2010-11-16,10.015,10.16,9.658,10.111,13939,0
2010-11-17,10.111,10.249,10.04,10.209,5965,0
2010-11-18,10.209,10.209,10.147,10.147,7991,0
2010-11-19,10.173,10.256,10.119,10.147,5162,0
2010-11-22,10.181,10.222,10.181,10.222,6822,0
2010-11-23,10.222,10.249,10.201,10.201,4764,0
2010-11-24,10.181,10.234,10.154,10.222,4071,0
2010-11-26,10.256,10.291,10.256,10.291,1344,0
2010-11-29,10.285,10.298,10.241,10.241,6612,0
2010-11-30,10.23,10.345,10.23,10.345,2965,0
2010-12-01,10.348,10.354,10.234,10.354,5287,0
2010-12-02,10.291,10.291,10.188,10.201,6487,0
2010-12-03,10.201,10.234,10.154,10.154,9073,0
2010-12-06,10.167,10.181,10.078,10.098,6982,0
2010-12-07,10.098,10.098,9.989,10.009,14914,0
2010-12-08,9.867,9.901,9.867,9.874,1294,0
2010-12-09,9.82,9.82,9.693,9.708,10593,0
2010-12-10,9.715,9.723,9.537,9.637,24909,0
2010-12-13,9.559,9.559,9.4325,9.4445,16356,0
2010-12-14,9.4209,9.4209,9.2538,9.3178,14192,0
2010-12-15,9.3403,9.621,9.2596,9.4266,17129,0
2010-12-16,9.4119,9.853,9.4119,9.853,19707,0
2010-12-17,9.852,9.909,9.753,9.809,15584,0
2010-12-20,9.803,9.809,9.626,9.626,5482,0
2010-12-21,9.626,9.776,9.596,9.626,7747,0
2010-12-22,9.715,9.769,9.596,9.596,9859,0
2010-12-23,9.567,9.672,9.567,9.672,6219,0
2010-12-27,9.552,9.795,9.522,9.739,19372,0
2010-12-28,9.701,9.82,9.701,9.82,10561,0
2010-12-29,9.829,9.891,9.76,9.76,5475,0
2010-12-30,9.729,9.729,9.598,9.648,9546,0
2010-12-31,9.674,9.743,9.674,9.711,2302,0
2011-01-03,9.701,9.701,9.65,9.678,7556,0
2011-01-04,9.723,9.753,9.723,9.753,864,0
2011-01-05,9.761,9.931,9.761,9.924,8026,0
2011-01-06,9.916,10.003,9.814,9.814,5856,0
2011-01-07,9.881,9.881,9.789,9.789,5811,0
2011-01-10,9.809,9.809,9.809,9.809,279,0
2011-01-11,9.723,9.909,9.715,9.803,6901,0
2011-01-12,9.731,9.731,9.559,9.685,15807,0
2011-01-13,9.637,9.644,9.596,9.631,1344,0
2011-01-14,9.53,9.537,9.3178,9.3178,16714,0
2011-01-18,9.3256,9.4869,9.2119,9.4869,18132,0
2011-01-19,9.507,9.507,9.362,9.4375,3960,0
2011-01-20,9.3991,9.4869,9.3991,9.4573,3107,0
2011-01-21,9.4573,9.552,9.4573,9.4939,25250,0
2011-01-24,9.522,9.601,9.502,9.601,8395,0
2011-01-25,9.693,9.693,9.601,9.613,4991,0
2011-01-26,9.685,9.814,9.685,9.776,8929,0
2011-01-27,9.838,9.838,9.693,9.715,4405,0
2011-01-28,9.666,9.666,9.637,9.644,3930,0
2011-01-31,9.61,9.643,9.61,9.625,3396,0
2011-02-01,9.672,9.672,9.613,9.672,8951,0
2011-02-02,9.685,9.701,9.65,9.65,15669,0
2011-02-03,9.701,9.701,9.679,9.693,1208,0
2011-02-04,9.65,9.678,9.544,9.544,3555,0
2011-02-07,9.544,9.607,9.544,9.544,6892,0
2011-02-08,9.537,9.596,9.502,9.596,5409,0
2011-02-09,9.589,9.596,9.589,9.589,730,0
2011-02-10,9.6,9.6,9.6,9.6,2338,0
2011-02-11,9.567,9.678,9.559,9.678,5218,0
2011-02-14,9.666,9.666,9.552,9.552,4911,0
2011-02-15,9.508,9.596,9.508,9.596,5264,0
2011-02-16,9.559,9.601,9.559,9.589,1964,0
2011-02-18,9.637,9.637,9.4939,9.536,15440,0
2011-02-22,9.508,9.508,9.3856,9.4325,4658,0
2011-02-23,9.4939,9.631,9.4939,9.631,6671,0
2011-02-24,9.631,9.701,9.621,9.701,9170,0
2011-02-25,9.65,9.65,9.621,9.631,2029,0
2011-02-28,9.676,9.691,9.676,9.691,2267,0
2011-03-01,9.694,9.702,9.686,9.686,2994,0
2011-03-02,9.65,9.694,9.626,9.626,8501,0
2011-03-03,9.626,9.694,9.626,9.694,4176,0
2011-03-04,9.685,9.693,9.626,9.693,5395,0
2011-03-07,9.65,9.685,9.65,9.666,1067,0
2011-03-08,9.685,9.693,9.685,9.693,2674,0
2011-03-09,9.658,9.693,9.658,9.679,2379,0
2011-03-10,9.631,9.686,9.621,9.658,3298,0
2011-03-11,9.631,9.637,9.581,9.581,5856,0
2011-03-14,9.573,9.6,9.573,9.6,1043,0
2011-03-15,9.595,9.6,9.595,9.595,3579,0
2011-03-16,9.595,9.631,9.595,9.595,1885,0
2011-03-17,9.616,9.616,9.598,9.616,1671,0
2011-03-18,9.626,9.65,9.626,9.65,1750,0
2011-03-21,9.626,9.672,9.626,9.672,4756,0
2011-03-22,9.65,9.679,9.65,9.672,4592,0
2011-03-23,9.685,9.685,9.589,9.666,4857,0
2011-03-24,9.672,9.672,9.672,9.672,445,0
2011-03-28,9.685,9.685,9.685,9.685,901,0
2011-03-29,9.724,9.753,9.724,9.753,13133,0
2011-03-30,9.745,9.753,9.724,9.753,8633,0
2011-03-31,9.751,9.76,9.743,9.76,12045,0
2011-04-01,9.763,9.763,9.732,9.732,1714,0
2011-04-04,9.739,9.753,9.701,9.731,2025,0
2011-04-05,9.694,9.694,9.679,9.679,3243,0
2011-04-06,9.686,9.686,9.595,9.595,2226,0
2011-04-07,9.626,9.679,9.626,9.65,2872,0
2011-04-08,9.694,9.702,9.679,9.679,963,0
2011-04-11,9.644,9.644,9.607,9.607,3260,0
2011-04-12,9.606,9.63,9.6,9.612,3318,0
2011-04-13,9.621,9.709,9.621,9.709,5732,0
2011-04-14,9.694,9.716,9.694,9.709,5178,0
2011-04-15,9.673,9.763,9.666,9.763,3142,0
2011-04-18,9.716,9.716,9.709,9.716,1022,0
2011-04-19,9.716,9.798,9.716,9.754,4032,0
2011-04-20,9.77,9.815,9.763,9.815,4012,0
2011-04-21,9.809,9.815,9.798,9.809,8223,0
2011-04-25,9.815,9.815,9.809,9.815,3445,0
2011-04-26,9.816,9.816,9.798,9.798,2923,0
2011-04-27,9.815,9.815,9.763,9.815,2167,0
2011-04-28,9.77,9.815,9.746,9.754,17598,0
2011-04-29,9.743,9.751,9.743,9.751,564,0
2011-05-02,9.805,9.809,9.763,9.77,8095,0
2011-05-03,9.76,9.815,9.76,9.815,8905,0
2011-05-04,9.81,9.816,9.754,9.791,21684,0
2011-05-05,9.789,9.815,9.789,9.815,2206,0
2011-05-06,9.816,9.898,9.816,9.823,9127,0
2011-05-09,9.879,9.885,9.849,9.885,3483,0
2011-05-10,9.905,10.098,9.885,10.054,13784,0
2011-05-11,10.054,10.054,10.007,10.007,1715,0
2011-05-12,10.014,10.039,9.965,10.039,7587,0
2011-05-13,10.008,10.008,9.953,9.96,2983,0
2011-05-16,9.987,10.09,9.987,10.07,6143,0
2011-05-17,10.025,10.105,9.945,9.993,14651,0
2011-05-18,10.031,10.031,9.953,9.953,2265,0
2011-05-19,9.987,9.987,9.96,9.965,4460,0
2011-05-20,9.96,10.007,9.927,9.979,8229,0
2011-05-23,9.965,9.98,9.879,9.98,13193,0
2011-05-24,9.98,10.008,9.98,10.008,3063,0
2011-05-25,9.993,10.008,9.987,10.008,4468,0
2011-05-26,9.965,10.025,9.965,10.019,1765,0
2011-05-27,9.979,10.019,9.979,9.979,1740,0
2011-05-31,10.011,10.017,9.998,9.998,3769,0
2011-06-01,10.031,10.031,9.987,9.993,8808,0
2011-06-02,9.987,10.336,9.987,10.336,27057,0
2011-06-03,10.305,10.327,10.268,10.327,1743,0
2011-06-06,10.347,10.347,10.336,10.336,1219,0
2011-06-07,10.32,10.369,10.32,10.369,1972,0
2011-06-08,10.298,10.503,10.298,10.384,3177,0
2011-06-09,10.424,10.424,10.411,10.418,5976,0
2011-06-10,10.387,10.416,10.347,10.353,4442,0
2011-06-13,10.34,10.387,10.282,10.289,5988,0
2011-06-14,10.32,10.32,10.289,10.297,1973,0
2011-06-15,10.26,10.26,10.211,10.211,5687,0
2011-06-17,10.175,10.224,10.175,10.197,2290,0
2011-06-20,10.231,10.246,10.204,10.204,6296,0
2011-06-21,10.204,10.219,10.204,10.204,762,0
2011-06-22,10.246,10.246,10.156,10.204,9247,0
2011-06-23,10.211,10.268,10.211,10.26,6097,0
2011-06-24,10.276,10.276,10.205,10.205,1440,0
2011-06-27,10.219,10.219,10.211,10.211,1869,0
2011-06-28,10.219,10.282,10.219,10.238,7069,0
2011-06-29,10.238,10.238,10.191,10.191,2760,0
2011-06-30,10.186,10.186,10.186,10.186,438,0
2011-07-01,10.231,10.231,10.231,10.231,325,0
2011-07-05,10.233,10.323,10.192,10.286,4718,0
2011-07-06,10.338,10.338,10.315,10.315,1041,0
2011-07-07,10.338,10.338,10.286,10.338,2712,0
2011-07-08,10.338,10.364,10.316,10.316,5789,0
2011-07-11,10.389,10.411,10.378,10.389,3000,0
2011-07-12,10.414,10.457,10.364,10.364,2096,0
2011-07-13,10.363,10.418,10.348,10.348,908,0
2011-07-14,10.411,10.432,10.306,10.418,25824,0
2011-07-15,10.418,10.439,10.342,10.384,32707,0
2011-07-18,10.384,10.405,10.342,10.384,27906,0
2011-07-19,10.421,10.427,10.338,10.421,6161,0
2011-07-20,10.418,10.525,10.418,10.496,71440,0
2011-07-21,10.511,10.518,10.496,10.496,1447,0
2011-07-22,10.521,10.625,10.499,10.625,7502,0
2011-07-25,10.628,10.654,10.585,10.592,22889,0
2011-07-26,10.559,10.643,10.559,10.559,10976,0
2011-07-27,10.607,10.638,10.446,10.462,10112,0
2011-07-28,10.5,10.521,10.466,10.466,11551,0
2011-07-29,10.489,10.586,10.489,10.548,3918,0
2011-08-01,10.638,10.745,10.638,10.675,2545,0
2011-08-02,10.716,10.799,10.59,10.66,5655,0
2011-08-03,10.619,10.718,10.619,10.706,1570,0
2011-08-04,10.631,10.728,10.627,10.637,7906,0
2011-08-05,10.658,10.658,10.344,10.543,10740,0
2011-08-08,10.528,10.536,10.278,10.323,3225,0
2011-08-09,10.323,10.344,10.078,10.078,13746,0
2011-08-10,10.106,10.24,10.085,10.199,16384,0
2011-08-11,10.3,10.3,10.129,10.129,804,0
2011-08-12,10.401,10.401,10.401,10.401,1118,0
2011-08-16,10.435,10.543,10.407,10.466,8060,0
2011-08-17,10.566,10.566,10.427,10.507,4448,0
2011-08-18,10.344,10.401,10.331,10.364,4060,0
2011-08-22,10.401,10.491,10.255,10.491,1617,0
2011-08-23,10.491,10.491,10.271,10.435,10874,0
2011-08-24,10.385,10.782,10.385,10.566,15899,0
2011-08-25,10.55,10.558,10.486,10.491,3354,0
2011-08-26,10.486,10.486,10.486,10.486,781,0
2011-08-29,10.521,10.558,10.478,10.558,6317,0
2011-08-30,10.507,10.566,10.507,10.566,2194,0
2011-08-31,10.574,10.637,10.527,10.637,6486,0
2011-09-01,10.685,10.891,10.685,10.891,1687,0
2011-09-06,10.808,10.808,10.688,10.785,9857,0
2011-09-07,10.746,10.746,10.746,10.746,2210,0
2011-09-08,10.716,10.722,10.716,10.716,1583,0
2011-09-09,10.728,10.728,10.652,10.652,4445,0
2011-09-12,10.637,10.652,10.637,10.652,1822,0
2011-09-13,10.652,10.652,10.631,10.631,1802,0
2011-09-14,10.613,10.652,10.613,10.652,272,0
2011-09-16,10.652,10.666,10.567,10.567,2899,0
2011-09-19,10.583,10.66,10.575,10.66,6584,0
2011-09-20,10.66,10.66,10.66,10.66,374,0
2011-09-21,10.631,10.66,10.627,10.627,2783,0
2011-09-22,10.627,10.627,10.621,10.621,1451,0
2011-09-23,10.66,10.66,10.627,10.627,937,0
2011-09-26,10.652,10.652,10.596,10.596,1521,0
2011-09-27,10.596,10.652,10.596,10.652,2537,0
2011-09-28,10.66,10.673,10.66,10.673,2317,0
2011-09-29,10.701,10.745,10.701,10.745,2053,0
2011-09-30,10.762,10.762,10.629,10.692,10499,0
2011-10-03,10.728,10.728,10.666,10.666,2168,0
2011-10-04,10.621,10.627,10.5,10.552,6668,0
2011-10-05,10.618,10.618,10.54,10.586,3985,0
2011-10-06,10.61,10.641,10.61,10.641,5764,0
2011-10-07,10.675,10.675,10.675,10.675,1022,0
2011-10-10,10.702,10.71,10.675,10.675,1662,0
2011-10-11,10.694,10.746,10.694,10.71,2891,0
2011-10-12,10.73,10.73,10.667,10.667,2510,0
2011-10-13,10.688,10.688,10.688,10.688,2343,0
2011-10-14,10.688,10.688,10.688,10.688,1807,0
2011-10-17,10.66,10.716,10.632,10.716,5688,0
2011-10-18,10.746,10.754,10.597,10.614,10669,0
2011-10-19,10.597,10.653,10.597,10.627,1744,0
2011-10-20,10.627,10.627,10.627,10.627,1851,0
2011-10-21,10.65,10.678,10.65,10.678,3551,0
2011-10-24,10.667,10.771,10.667,10.771,970,0
2011-10-25,10.767,10.875,10.727,10.875,2498,0
2011-10-26,10.875,10.875,10.793,10.793,4373,0
2011-10-27,10.824,10.872,10.754,10.754,3967,0
2011-10-28,10.798,10.798,10.752,10.752,1219,0
2011-10-31,10.786,10.786,10.762,10.762,3208,0
2011-11-01,10.805,10.875,10.751,10.844,2564,0
2011-11-02,10.846,10.875,10.846,10.875,2084,0
2011-11-03,10.875,11.163,10.875,11.047,14065,0
2011-11-04,10.933,11.052,10.933,10.942,1291,0
2011-11-07,10.987,11.042,10.882,11.027,7225,0
2011-11-08,11.061,11.281,11.061,11.235,3870,0
2011-11-09,11.18,11.202,11.18,11.202,2399,0
2011-11-10,11.107,11.223,11.107,11.223,5590,0
2011-11-11,11.397,11.397,11.162,11.162,3914,0
2011-11-14,11.235,11.327,11.216,11.29,2731,0
2011-11-15,11.34,11.363,11.222,11.222,3024,0
2011-11-16,11.333,11.378,11.179,11.249,7188,0
2011-11-17,11.249,11.249,11.14,11.14,4247,0
2011-11-18,11.083,11.187,11.034,11.187,6356,0
2011-11-21,11.113,11.179,10.996,11.067,5741,0
2011-11-22,11.061,11.067,11.061,11.067,825,0
2011-11-23,11.067,11.091,11.027,11.091,5961,0
2011-11-28,11.083,11.29,11.047,11.076,3962,0
2011-11-29,11.052,11.106,11.052,11.061,3277,0
2011-11-30,11.116,11.123,11.116,11.116,1463,0
2011-12-01,11.127,11.257,11.127,11.179,9102,0
2011-12-02,11.12,11.141,11.091,11.141,2433,0
2011-12-05,11.188,11.195,11.107,11.12,6190,0
2011-12-06,11.158,11.158,11.158,11.158,156,0
2011-12-07,11.155,11.217,11.147,11.147,4174,0
2011-12-08,11.181,11.202,11.181,11.202,2427,0
2011-12-09,11.217,11.244,11.12,11.12,4936,0
2011-12-12,11.21,11.251,11.18,11.236,3645,0
2011-12-13,11.23,11.244,11.23,11.244,799,0
2011-12-14,11.291,11.343,11.267,11.313,10615,0
2011-12-15,11.283,11.442,11.283,11.442,12740,0
2011-12-16,11.483,11.758,11.483,11.645,11040,0
2011-12-19,11.642,11.642,11.642,11.642,636,0
2011-12-20,11.592,11.675,11.481,11.481,10355,0
2011-12-21,11.464,11.664,11.415,11.415,14646,0
2011-12-22,11.497,11.497,11.3,11.373,10697,0
2011-12-23,11.366,11.491,11.366,11.491,5919,0
2011-12-27,11.536,11.609,11.536,11.609,1404,0
2011-12-28,11.609,11.615,11.551,11.564,3861,0
2011-12-29,11.564,11.664,11.564,11.664,1061,0
2011-12-30,11.66,11.716,11.558,11.581,12472,0
2012-01-03,11.581,11.581,11.466,11.483,11331,0
2012-01-04,11.498,11.498,11.475,11.491,2035,0
2012-01-05,11.435,11.45,11.336,11.423,26523,0
2012-01-06,11.443,11.443,11.381,11.381,19269,0
2012-01-09,11.416,11.443,11.386,11.416,4949,0
2012-01-10,11.386,11.429,11.386,11.429,3919,0
2012-01-11,11.405,11.479,11.405,11.479,5087,0
2012-01-12,11.541,11.555,11.455,11.527,7408,0
2012-01-13,11.588,11.651,11.588,11.651,715,0
2012-01-17,11.647,11.662,11.621,11.621,3451,0
2012-01-18,11.659,11.721,11.659,11.721,3752,0
2012-01-19,11.751,11.794,11.666,11.666,8175,0
2012-01-20,11.666,11.688,11.666,11.688,2137,0
2012-01-23,11.666,11.735,11.632,11.632,2176,0
2012-01-24,11.651,11.78,11.651,11.666,10836,0
2012-01-25,11.666,11.743,11.666,11.706,4616,0
2012-01-26,11.671,11.891,11.671,11.891,12660,0
2012-01-27,11.889,12.125,11.889,12.084,15578,0
2012-01-30,12.085,12.203,12.071,12.203,4986,0
2012-01-31,12.222,12.376,12.215,12.222,7439,0
2012-02-01,12.335,12.374,12.335,12.358,4300,0
2012-02-02,12.446,12.482,12.342,12.342,6791,0
2012-02-03,12.431,12.484,12.359,12.389,7767,0
2012-02-06,12.328,12.381,12.29,12.29,9103,0
2012-02-07,12.361,12.464,12.337,12.337,4179,0
2012-02-08,12.353,12.614,12.344,12.614,7449,0
2012-02-09,12.592,12.592,12.573,12.592,4096,0
2012-02-10,12.562,12.562,12.462,12.462,3289,0
2012-02-13,12.578,12.663,12.578,12.663,3579,0
2012-02-14,12.691,12.691,12.539,12.547,5801,0
2012-02-15,12.57,12.57,12.409,12.409,6641,0
2012-02-16,12.409,12.431,12.336,12.336,1722,0
2012-02-17,12.336,12.425,12.285,12.285,5713,0
2012-02-21,12.285,12.431,12.254,12.254,12614,0
2012-02-22,12.247,12.425,12.232,12.27,12432,0
2012-02-23,12.247,12.381,12.247,12.261,2340,0
2012-02-24,12.271,12.383,12.271,12.3,4304,0
2012-02-27,12.298,12.425,12.24,12.24,9314,0
2012-02-28,12.24,12.425,12.24,12.396,5607,0
2012-02-29,12.407,12.429,12.286,12.3,15058,0
2012-03-01,12.359,12.431,12.342,12.431,4104,0
2012-03-02,12.423,12.43,12.365,12.43,3276,0
2012-03-05,12.42,12.427,12.344,12.427,915,0
2012-03-06,12.43,12.43,12.34,12.423,2126,0
2012-03-07,12.32,12.32,12.251,12.266,6455,0
2012-03-08,12.333,12.333,12.282,12.295,2402,0
2012-03-09,12.3,12.344,12.292,12.292,1849,0
2012-03-12,12.377,12.377,12.3,12.3,678,0
2012-03-13,12.286,12.308,12.271,12.28,4719,0
2012-03-14,12.219,12.226,12.085,12.085,4233,0
2012-03-15,12.085,12.085,11.924,11.924,2280,0
2012-03-16,11.839,11.839,11.583,11.613,4771,0
2012-03-19,11.493,11.674,11.493,11.627,5498,0
2012-03-20,11.732,11.777,11.56,11.57,3562,0
2012-03-21,11.539,11.692,11.539,11.539,10942,0
2012-03-22,11.598,11.748,11.598,11.635,19322,0
2012-03-23,11.701,11.71,11.701,11.71,721,0
2012-03-26,11.8,11.8,11.71,11.71,4592,0
2012-03-27,11.71,11.77,11.71,11.71,1465,0
2012-03-28,11.726,11.8,11.726,11.77,2494,0
2012-03-29,11.777,11.824,11.777,11.816,4679,0
2012-03-30,11.786,11.786,11.786,11.786,1700,0
2012-04-02,11.816,11.937,11.816,11.858,3990,0
2012-04-03,11.832,11.896,11.801,11.801,3006,0
2012-04-04,11.792,11.792,11.786,11.792,797,0
2012-04-05,11.786,11.825,11.726,11.777,3404,0
2012-04-09,11.786,11.896,11.786,11.896,265,0
2012-04-10,11.868,11.924,11.868,11.924,7693,0
2012-04-11,11.997,11.997,11.939,11.948,2087,0
2012-04-12,11.957,12.006,11.848,11.868,6861,0
2012-04-13,11.84,11.902,11.81,11.902,4786,0
2012-04-16,11.868,11.948,11.853,11.853,2699,0
2012-04-17,11.859,11.859,11.832,11.832,3979,0
2012-04-18,11.817,11.825,11.817,11.817,2191,0
2012-04-19,11.859,11.931,11.848,11.848,1946,0
2012-04-20,11.883,11.917,11.875,11.917,7340,0
2012-04-23,11.939,11.939,11.917,11.917,574,0
2012-04-24,11.917,11.924,11.883,11.883,5876,0
2012-04-25,11.883,11.883,11.853,11.859,1325,0
2012-04-26,11.896,11.896,11.859,11.859,6194,0
2012-04-27,11.89,11.967,11.859,11.967,8386,0
2012-05-01,12.019,12.067,11.974,11.974,2245,0
2012-05-02,12.026,12.034,11.98,11.989,3111,0
2012-05-03,12.034,12.143,12.034,12.143,3589,0
2012-05-04,12.101,12.16,12.089,12.101,3191,0
2012-05-07,12.13,12.143,12.13,12.13,2399,0
2012-05-08,12.116,12.116,12.116,12.116,446,0
2012-05-09,12.178,12.178,12.152,12.16,5957,0
2012-05-10,12.161,12.189,12.161,12.179,4519,0
2012-05-11,12.238,12.246,12.238,12.238,802,0
2012-05-14,12.246,12.246,12.152,12.152,1316,0
2012-05-15,12.231,12.231,12.152,12.178,3803,0
2012-05-16,12.208,12.208,12.152,12.152,2526,0
2012-05-17,12.152,12.152,12.13,12.13,1639,0
2012-05-18,12.13,12.152,12.13,12.152,2324,0
2012-05-21,12.152,12.405,12.13,12.405,21498,0
2012-05-22,12.397,12.397,12.323,12.336,5199,0
2012-05-23,12.367,12.367,12.367,12.367,1266,0
2012-05-24,12.39,12.397,12.351,12.351,1922,0
2012-05-25,12.39,12.565,12.39,12.55,15813,0
2012-05-29,12.55,12.565,12.471,12.565,3370,0
2012-05-30,12.574,12.615,12.471,12.55,4076,0
2012-05-31,12.546,12.619,12.546,12.619,4652,0
2012-06-01,12.611,12.619,12.604,12.611,6685,0
2012-06-04,12.509,12.623,12.509,12.55,6821,0
2012-06-05,12.622,12.622,12.581,12.592,1588,0
2012-06-06,12.606,12.606,12.599,12.599,884,0
2012-06-07,12.63,12.63,12.476,12.476,5074,0
2012-06-08,12.473,12.554,12.473,12.554,1850,0
2012-06-11,12.453,12.496,12.445,12.481,3601,0
2012-06-12,12.481,12.512,12.453,12.512,1715,0
2012-06-13,12.554,12.619,12.504,12.577,3800,0
2012-06-14,12.619,12.619,12.604,12.604,774,0
2012-06-15,12.604,12.604,12.436,12.436,1658,0
2012-06-18,12.445,12.604,12.445,12.604,6171,0
2012-06-19,12.642,12.642,12.569,12.569,968,0
2012-06-20,12.656,12.656,12.627,12.642,3694,0
2012-06-21,12.67,12.67,12.67,12.67,211,0
2012-06-22,12.673,12.829,12.673,12.79,12520,0
2012-06-25,12.826,12.826,12.794,12.826,4894,0
2012-06-26,12.831,12.862,12.604,12.656,10660,0
2012-06-27,12.718,12.718,12.709,12.709,630,0
2012-06-28,12.656,12.656,12.554,12.642,9635,0
2012-06-29,12.627,12.642,12.627,12.633,1433,0
2012-07-02,12.619,12.642,12.619,12.642,697,0
2012-07-03,12.619,12.678,12.577,12.577,4293,0
2012-07-05,12.581,12.645,12.557,12.63,12035,0
2012-07-06,12.63,12.645,12.63,12.637,1092,0
2012-07-09,12.586,12.645,12.491,12.491,21937,0
2012-07-10,12.416,12.525,12.416,12.525,8268,0
2012-07-11,12.564,12.581,12.557,12.557,4870,0
2012-07-12,12.469,12.507,12.469,12.507,1159,0
2012-07-13,12.592,12.592,12.499,12.499,3693,0
2012-07-16,12.507,12.507,12.499,12.499,665,0
2012-07-17,12.532,12.645,12.532,12.645,3718,0
2012-07-18,12.645,12.651,12.586,12.586,9452,0
2012-07-19,12.651,12.697,12.614,12.697,9378,0
2012-07-20,12.586,12.697,12.586,12.688,3341,0
2012-07-23,12.614,12.697,12.614,12.697,437,0
2012-07-24,12.622,12.723,12.599,12.723,7394,0
2012-07-25,12.772,12.79,12.73,12.79,1464,0
2012-07-26,12.86,12.86,12.73,12.73,1298,0
2012-07-27,12.73,12.843,12.73,12.737,4226,0
2012-07-30,12.822,12.822,12.746,12.784,2582,0
2012-07-31,12.777,12.777,12.772,12.772,1532,0
2012-08-01,12.835,12.835,12.755,12.772,4157,0
2012-08-02,12.777,12.777,12.772,12.772,1186,0
2012-08-03,12.904,12.92,12.806,12.92,5207,0
2012-08-06,12.973,12.973,12.973,12.973,1443,0
2012-08-07,13.02,13.02,12.935,12.935,1240,0
2012-08-08,12.965,12.973,12.904,12.904,2554,0
2012-08-09,12.913,12.943,12.798,12.822,3188,0
2012-08-10,12.867,12.879,12.867,12.879,1002,0
2012-08-13,12.939,12.939,12.616,12.683,6419,0
2012-08-14,12.683,12.683,12.683,12.683,318,0
2012-08-15,12.875,12.875,12.808,12.831,4213,0
2012-08-16,12.831,12.831,12.831,12.831,660,0
2012-08-17,12.862,12.862,12.683,12.683,755,0
2012-08-20,12.648,12.716,12.648,12.707,3063,0
2012-08-21,12.716,12.758,12.64,12.64,6674,0
2012-08-22,12.699,12.699,12.64,12.691,3065,0
2012-08-23,12.648,12.792,12.648,12.792,3389,0
2012-08-24,12.653,12.802,12.64,12.64,6758,0
2012-08-27,12.683,12.683,12.64,12.64,1599,0
2012-08-28,12.676,12.676,12.601,12.676,1170,0
2012-08-29,12.716,12.907,12.716,12.907,5508,0
2012-08-30,12.9,12.907,12.534,12.608,21506,0
2012-08-31,12.581,12.683,12.581,12.676,7015,0
2012-09-04,12.668,12.683,12.64,12.64,1525,0
2012-09-05,12.716,12.732,12.707,12.732,2218,0
2012-09-06,12.653,12.653,12.653,12.653,199,0
2012-09-07,12.662,12.699,12.662,12.699,909,0
2012-09-10,12.774,12.774,12.749,12.749,2218,0
2012-09-11,12.779,12.808,12.74,12.808,5281,0
2012-09-12,12.866,12.866,12.866,12.866,307,0
2012-09-13,12.92,12.92,12.912,12.912,1639,0
2012-09-14,13.026,13.026,12.92,12.927,9891,0
2012-09-17,12.927,12.951,12.927,12.943,4029,0
2012-09-18,12.958,12.958,12.887,12.887,4993,0
2012-09-19,12.964,12.964,12.958,12.958,325,0
2012-09-20,12.964,12.964,12.943,12.943,1248,0
2012-09-21,12.964,12.964,12.964,12.964,3421,0
2012-09-25,12.964,12.964,12.887,12.887,2321,0
2012-09-26,12.895,12.964,12.895,12.934,5051,0
2012-09-28,12.904,12.964,12.904,12.912,2949,0
2012-10-01,12.92,13.135,12.92,13.035,12011,0
2012-10-02,13.004,13.08,13.004,13.08,1368,0
2012-10-03,12.964,12.964,12.964,12.964,185,0
2012-10-04,12.964,12.972,12.964,12.972,458,0
2012-10-05,12.951,12.964,12.887,12.964,5781,0
2012-10-08,12.958,12.958,12.958,12.958,402,0
2012-10-09,12.934,12.964,12.927,12.964,2120,0
2012-10-10,12.964,12.964,12.887,12.887,1138,0
2012-10-11,12.879,12.879,12.828,12.828,6093,0
2012-10-12,12.859,12.859,12.753,12.82,7887,0
2012-10-15,12.828,12.828,12.743,12.753,5031,0
2012-10-16,12.711,12.72,12.678,12.711,9973,0
2012-10-17,12.728,12.769,12.686,12.753,9898,0
2012-10-18,12.702,12.728,12.702,12.711,2614,0
2012-10-19,12.735,12.842,12.72,12.842,12897,0
2012-10-22,12.828,12.828,12.828,12.828,1347,0
2012-10-23,12.82,12.834,12.711,12.711,15443,0
2012-10-24,12.812,12.812,12.728,12.728,6712,0
2012-10-25,12.762,12.85,12.762,12.776,6052,0
2012-10-26,12.812,12.85,12.788,12.828,6752,0
2012-10-31,12.872,12.872,12.796,12.866,6865,0
2012-11-01,12.888,12.974,12.888,12.952,3318,0
2012-11-02,12.872,12.913,12.872,12.913,404,0
2012-11-05,12.904,12.904,12.702,12.702,12597,0
2012-11-06,12.694,12.694,12.694,12.694,477,0
2012-11-07,12.805,12.85,12.805,12.85,2421,0
2012-11-08,12.812,12.944,12.812,12.944,2086,0
2012-11-09,12.989,13.097,12.965,13.037,14141,0
2012-11-12,13.09,13.173,13.062,13.173,3850,0
2012-11-13,13.13,13.199,13.062,13.122,5925,0
2012-11-14,13.159,13.159,12.928,12.928,14490,0
2012-11-15,12.997,13.012,12.734,12.734,7210,0
2012-11-16,12.82,13.231,12.82,13.231,11603,0
2012-11-19,13.231,13.231,13.075,13.174,15278,0
2012-11-20,13.206,13.328,13.19,13.328,15298,0
2012-11-21,13.328,13.344,13.317,13.344,4215,0
2012-11-23,13.311,13.311,13.278,13.295,5417,0
2012-11-26,13.278,13.295,13.247,13.295,7280,0
2012-11-27,13.295,13.295,13.287,13.295,13269,0
2012-11-28,13.321,13.335,13.295,13.295,10814,0
2012-11-29,13.321,13.384,13.295,13.384,5924,0
2012-11-30,13.328,13.384,13.311,13.384,4562,0
2012-12-03,13.287,13.384,13.262,13.27,8823,0
2012-12-04,13.351,13.351,13.206,13.27,5211,0
2012-12-05,13.328,13.384,13.317,13.384,19900,0
2012-12-06,13.317,13.4,13.317,13.344,7015,0
2012-12-07,13.376,13.4,13.27,13.27,7346,0
2012-12-10,13.335,13.335,13.137,13.137,5388,0
2012-12-11,13.247,13.247,13.206,13.231,1984,0
2012-12-12,13.107,13.225,12.965,13.13,9580,0
2012-12-13,13.122,13.122,12.989,13.037,3061,0
2012-12-14,13.021,13.021,12.663,12.663,23191,0
2012-12-17,12.727,12.727,12.594,12.594,9162,0
2012-12-18,12.601,12.663,12.468,12.484,15204,0
2012-12-19,12.408,12.575,12.408,12.575,11196,0
2012-12-20,12.575,12.693,12.575,12.684,16153,0
2012-12-21,12.586,12.761,12.586,12.752,7315,0
2012-12-24,12.775,12.775,12.631,12.684,1699,0
2012-12-26,12.805,12.805,12.669,12.761,7462,0
2012-12-27,12.677,12.677,12.526,12.542,7525,0
2012-12-28,12.601,12.742,12.601,12.742,1441,0
2012-12-31,12.85,12.866,12.663,12.858,7928,0
2013-01-02,12.943,13.152,12.943,13.122,4258,0
2013-01-03,13.137,13.174,13.005,13.005,15558,0
2013-01-04,13.075,13.098,13.012,13.021,14278,0
2013-01-07,13.098,13.098,12.997,13.062,12228,0
2013-01-08,13.075,13.262,13.075,13.231,15288,0
2013-01-09,13.152,13.247,13.152,13.206,3322,0
2013-01-10,13.27,13.27,13.19,13.247,8587,0
2013-01-11,13.319,13.319,13.207,13.207,6070,0
2013-01-14,13.319,13.386,13.225,13.368,7395,0
2013-01-15,13.393,13.401,13.279,13.279,3961,0
2013-01-16,13.345,13.352,13.19,13.319,10367,0
2013-01-17,13.345,13.36,13.263,13.263,8201,0
2013-01-18,13.345,13.345,13.345,13.345,415,0
2013-01-22,13.225,13.288,13.225,13.263,9175,0
2013-01-23,13.312,13.442,13.312,13.434,7955,0
2013-01-24,13.442,13.458,13.419,13.442,4688,0
2013-01-25,13.442,13.442,13.323,13.323,4467,0
2013-01-28,13.352,13.352,13.182,13.182,3461,0
2013-01-29,13.098,13.241,13.098,13.144,6681,0
2013-01-30,13.207,13.263,13.13,13.225,6447,0
2013-01-31,13.248,13.248,13.207,13.232,1484,0
2013-02-01,13.279,13.323,13.279,13.296,1643,0
2013-02-04,13.337,13.368,13.337,13.337,1913,0
2013-02-05,13.401,13.442,13.319,13.419,10134,0
2013-02-06,13.442,13.442,13.419,13.419,668,0
2013-02-07,13.442,13.442,13.337,13.442,5176,0
2013-02-08,13.442,13.442,13.319,13.401,5065,0
2013-02-11,13.428,13.428,13.41,13.41,1027,0
2013-02-12,13.442,13.442,13.442,13.442,1659,0
2013-02-13,13.484,13.492,13.435,13.466,3299,0
2013-02-14,13.451,13.451,13.319,13.352,3536,0
2013-02-15,13.305,13.319,13.248,13.248,5929,0
2013-02-19,13.312,13.312,13.106,13.181,16436,0
2013-02-20,13.263,13.312,13.258,13.312,3017,0
2013-02-21,13.323,13.33,13.263,13.323,5839,0
2013-02-22,13.386,13.386,13.272,13.345,3107,0
2013-02-25,13.345,13.386,13.312,13.319,3245,0
2013-02-26,13.42,13.466,13.337,13.435,11795,0
2013-02-27,13.394,13.466,13.33,13.451,4689,0
2013-02-28,13.466,13.466,13.288,13.297,3743,0
2013-03-01,13.352,13.429,13.305,13.352,7654,0
2013-03-04,13.297,13.435,13.288,13.435,3688,0
2013-03-05,13.378,13.411,13.319,13.323,4341,0
2013-03-06,13.443,13.499,13.394,13.499,8251,0
2013-03-07,13.499,13.499,13.323,13.42,6949,0
2013-03-08,13.435,13.484,13.42,13.42,4614,0
2013-03-11,13.451,13.451,13.075,13.075,29096,0
2013-03-12,13.121,13.121,12.989,13.02,6800,0
2013-03-13,13.112,13.112,12.881,12.881,3815,0
2013-03-14,12.776,12.969,12.648,12.648,3097,0
2013-03-15,12.489,12.593,12.34,12.473,20578,0
2013-03-18,12.54,12.677,12.42,12.639,11169,0
2013-03-19,12.653,12.813,12.653,12.813,2288,0
2013-03-20,12.922,12.994,12.922,12.994,1964,0
2013-03-21,13.073,13.104,12.93,13.078,4244,0
2013-03-22,13.087,13.087,13.008,13.008,1444,0
2013-03-25,13.066,13.066,12.898,12.898,1071,0
2013-03-26,13.017,13.017,12.852,12.906,8589,0
2013-03-27,12.969,12.969,12.743,12.915,2352,0
2013-03-28,12.898,12.962,12.898,12.962,1191,0
2013-04-01,13.008,13.087,12.915,13.087,2555,0
2013-04-02,13.073,13.073,12.86,13.042,561,0
2013-04-03,13.073,13.073,12.978,12.978,1500,0
2013-04-04,13.066,13.066,12.852,12.985,3054,0
2013-04-05,13.059,13.066,12.835,12.835,22650,0
2013-04-08,12.922,12.922,12.915,12.915,781,0
2013-04-09,13.025,13.025,12.962,12.978,4318,0
2013-04-10,12.93,12.939,12.922,12.922,4206,0
2013-04-11,12.983,12.983,12.983,12.983,714,0
2013-04-12,13.084,13.084,13.023,13.072,2737,0
2013-04-15,12.975,13.007,12.975,13.007,1797,0
2013-04-17,12.952,13.101,12.84,13.023,1521,0
2013-04-18,13.077,13.084,13.077,13.084,960,0
2013-04-19,13.084,13.084,12.983,13.007,2665,0
2013-04-23,13.177,13.316,13.17,13.285,4811,0
2013-04-24,13.31,13.342,13.212,13.212,2534,0
2013-04-25,13.268,13.268,13.195,13.195,1515,0
2013-04-26,13.321,13.321,13.321,13.321,149,0
2013-04-29,13.321,13.321,13.221,13.221,771,0
2013-04-30,13.31,13.441,13.31,13.321,1456,0
2013-05-01,13.418,13.497,13.335,13.492,4110,0
2013-05-02,13.521,13.543,13.408,13.543,3282,0
2013-05-03,13.45,13.45,13.335,13.335,3872,0
2013-05-06,13.433,13.441,13.433,13.441,452,0
2013-05-07,13.474,13.474,13.433,13.433,1302,0
2013-05-08,13.543,13.543,13.302,13.342,9597,0
2013-05-09,13.357,13.357,13.195,13.195,6047,0
2013-05-10,13.254,13.316,13.244,13.244,1285,0
2013-05-13,13.242,13.265,13.183,13.183,2262,0
2013-05-14,13.291,13.291,13.035,13.035,2325,0
2013-05-15,13.011,13.035,12.9,12.97,2090,0
2013-05-16,13.081,13.081,12.891,12.9,5708,0
2013-05-17,12.813,12.907,12.805,12.868,1762,0
2013-05-20,12.948,12.979,12.829,12.964,4100,0
2013-05-21,12.932,12.956,12.853,12.853,2624,0
2013-05-22,12.932,13.035,12.932,12.987,9047,0
2013-05-23,13.035,13.035,13.035,13.035,255,0
2013-05-24,12.996,12.996,12.683,12.692,21925,0
2013-05-28,12.829,12.829,12.502,12.591,28435,0
2013-05-29,12.591,12.591,12.314,12.431,8298,0
2013-05-30,12.251,12.354,12.161,12.235,13092,0
2013-05-31,12.243,12.243,12.082,12.187,8016,0
2013-06-03,12.136,12.136,11.721,11.775,23325,0
2013-06-04,11.817,12.014,11.759,11.974,11739,0
2013-06-05,11.974,11.981,11.915,11.981,14482,0
2013-06-06,11.981,12.199,11.981,12.161,12850,0
2013-06-07,12.121,12.189,11.957,12.079,15482,0
2013-06-10,12.094,12.136,11.841,11.862,12460,0
2013-06-11,11.809,11.906,11.563,11.735,14971,0
2013-06-12,11.839,11.847,11.415,11.528,31481,0
2013-06-13,11.59,11.59,11.305,11.377,39019,0
2013-06-14,11.502,11.502,11.377,11.398,25177,0
2013-06-17,11.469,11.486,11.415,11.428,11997,0
2013-06-18,11.377,11.452,11.28,11.321,11877,0
2013-06-19,11.271,11.377,11.246,11.336,5456,0
2013-06-20,11.073,11.15,10.846,10.902,60864,0
2013-06-21,10.91,11.143,10.727,10.78,60284,0
2013-06-24,10.712,10.823,10.498,10.823,36825,0
2013-06-25,10.705,10.78,10.548,10.78,18979,0
2013-06-26,10.859,10.975,10.823,10.953,14619,0
2013-06-27,11.004,11.09,10.961,11.09,13895,0
2013-06-28,11.036,11.098,10.968,11.098,17343,0
2013-07-01,11.129,11.224,11.012,11.129,37499,0
2013-07-02,11.134,11.143,11.021,11.098,19651,0
2013-07-03,11.012,11.098,10.873,10.953,30646,0
2013-07-05,10.975,10.975,10.659,10.795,26293,0
2013-07-08,10.772,10.91,10.624,10.745,19460,0
2013-07-09,10.823,10.823,10.539,10.719,29752,0
2013-07-10,10.745,10.772,10.589,10.772,12592,0
2013-07-11,10.866,10.908,10.777,10.892,11883,0
2013-07-12,10.828,10.934,10.742,10.793,13039,0
2013-07-15,10.742,10.866,10.687,10.81,3723,0
2013-07-16,10.793,10.884,10.612,10.725,20050,0
2013-07-17,10.785,10.785,10.687,10.777,9145,0
2013-07-18,10.717,10.82,10.638,10.647,7112,0
2013-07-19,10.577,10.702,10.431,10.511,19639,0
2013-07-22,10.471,10.561,10.352,10.447,8646,0
2013-07-23,10.392,10.535,10.392,10.511,3092,0
2013-07-24,10.415,10.552,10.345,10.423,4713,0
2013-07-25,10.331,10.331,10.055,10.23,29978,0
2013-07-26,10.144,10.314,10.121,10.223,10851,0
2013-07-29,10.223,10.321,10.161,10.314,14481,0
2013-07-30,10.272,10.314,10.161,10.297,17075,0
2013-07-31,10.201,10.288,10.073,10.288,29281,0
2013-08-01,10.263,10.272,10.082,10.096,59323,0
2013-08-02,10.073,10.185,10.073,10.167,18679,0
2013-08-05,10.154,10.176,10.073,10.161,13891,0
2013-08-06,10.112,10.144,9.993,10.01,27545,0
2013-08-07,9.993,10.082,9.993,10.003,28748,0
2013-08-08,9.963,10.082,9.963,10.073,14500,0
2013-08-09,9.987,10.138,9.987,9.993,2215,0
2013-08-12,10.055,10.105,9.956,10.01,19221,0
2013-08-13,10.015,10.044,9.892,9.943,11958,0
2013-08-14,9.883,10.007,9.883,9.961,7746,0
2013-08-15,9.999,9.999,9.883,9.898,21444,0
2013-08-16,9.883,9.953,9.785,9.883,36702,0
2013-08-19,9.82,9.907,9.808,9.892,6248,0
2013-08-20,9.82,10.015,9.808,10.007,19813,0
2013-08-21,9.907,9.999,9.898,9.916,10969,0
2013-08-22,9.858,10.094,9.858,10.094,29875,0
2013-08-23,10.027,10.07,9.983,10.07,9630,0
2013-08-26,10.118,10.118,9.953,9.961,9318,0
2013-08-27,10.027,10.07,9.876,9.953,22459,0
2013-08-28,10.044,10.07,9.933,10.044,35012,0
2013-08-29,10.015,10.015,9.85,9.983,13574,0
2013-08-30,9.999,10.052,9.916,10.007,5583,0
2013-09-03,9.964,9.964,9.839,9.839,7524,0
2013-09-04,9.88,10.116,9.855,10.032,9325,0
2013-09-05,9.922,10.084,9.832,9.847,15364,0
2013-09-06,9.839,9.95,9.765,9.789,29197,0
2013-09-09,9.808,9.974,9.808,9.829,24704,0
2013-09-10,9.789,9.872,9.739,9.805,13343,0
2013-09-11,9.808,9.983,9.808,9.867,30357,0
2013-09-12,9.94,9.94,9.826,9.922,2171,0
2013-09-13,9.847,9.855,9.805,9.855,3746,0
2013-09-16,10.025,10.101,9.773,10.101,20498,0
2013-09-17,10.165,10.165,9.964,10.126,7266,0
2013-09-18,10.165,10.367,10.165,10.32,24409,0
2013-09-19,10.36,10.384,10.303,10.367,5287,0
2013-09-20,10.391,10.391,10.261,10.391,6936,0
2013-09-23,10.391,10.471,10.391,10.447,1650,0
2013-09-24,10.447,10.528,10.447,10.528,3412,0
2013-09-25,10.43,10.561,10.423,10.561,8677,0
2013-09-26,10.471,10.519,10.391,10.415,8637,0
2013-09-27,10.345,10.465,10.345,10.35,7391,0
2013-09-30,10.252,10.495,10.252,10.495,1959,0
2013-10-01,10.367,10.447,10.35,10.376,9524,0
2013-10-02,10.337,10.447,10.313,10.384,15001,0
2013-10-03,10.423,10.423,10.337,10.384,5503,0
2013-10-04,10.303,10.376,10.303,10.32,3649,0
2013-10-07,10.36,10.376,10.295,10.295,3448,0
2013-10-08,10.244,10.329,10.236,10.287,4399,0
2013-10-09,10.345,10.345,10.278,10.295,2821,0
2013-10-10,10.295,10.295,10.182,10.222,8393,0
2013-10-11,10.267,10.551,10.146,10.178,9112,0
2013-10-14,10.249,10.249,10.202,10.241,7263,0
2013-10-15,10.169,10.267,10.169,10.169,575,0
2013-10-16,10.169,10.292,10.169,10.284,9017,0
2013-10-17,10.241,10.527,10.241,10.527,54358,0
2013-10-18,10.544,10.544,10.358,10.397,7717,0
2013-10-21,10.397,10.658,10.382,10.658,27546,0
2013-10-22,10.658,10.705,10.613,10.64,20848,0
2013-10-23,10.695,10.754,10.527,10.754,2757,0
2013-10-24,10.754,10.754,10.593,10.613,8689,0
2013-10-25,10.665,10.665,10.569,10.633,4706,0
2013-10-29,10.633,10.711,10.613,10.695,5622,0
2013-10-30,10.754,10.754,10.665,10.673,1789,0
2013-10-31,10.754,10.754,10.665,10.665,5536,0
2013-11-01,10.737,10.797,10.535,10.535,35935,0
2013-11-04,10.535,10.718,10.535,10.544,8216,0
2013-11-05,10.535,10.578,10.453,10.544,49152,0
2013-11-06,10.502,10.578,10.502,10.518,11476,0
2013-11-07,10.493,10.518,10.47,10.518,11809,0
2013-11-08,10.518,10.518,10.397,10.413,3815,0
2013-11-11,10.437,10.544,10.389,10.445,6934,0
2013-11-12,10.437,10.527,10.437,10.445,6023,0
2013-11-13,10.499,10.549,10.38,10.38,6855,0
2013-11-14,10.656,10.656,10.524,10.532,5452,0
2013-11-15,10.509,10.509,10.297,10.297,45787,0
2013-11-18,10.297,10.38,10.263,10.263,31179,0
2013-11-19,10.23,10.28,10.23,10.28,21173,0
2013-11-20,10.23,10.322,10.23,10.297,10983,0
2013-11-21,10.263,10.288,10.214,10.288,10020,0
2013-11-22,10.28,10.332,10.223,10.254,6871,0
2013-11-25,10.214,10.254,10.207,10.237,10019,0
2013-11-26,10.346,10.402,10.315,10.37,25016,0
2013-11-27,10.339,10.339,10.306,10.339,4709,0
2013-11-29,10.386,10.443,10.37,10.411,10843,0
2013-12-02,10.339,10.468,10.005,10.198,18417,0
2013-12-03,10.059,10.28,10.059,10.23,11658,0
2013-12-04,10.263,10.263,10.076,10.142,9109,0
2013-12-05,10.068,10.198,10.068,10.092,16604,0
2013-12-06,10.041,10.126,10.018,10.109,19261,0
2013-12-09,10.041,10.116,10.032,10.059,15966,0
2013-12-10,10.05,10.109,10.018,10.109,17381,0
2013-12-11,10.055,10.089,10.009,10.089,14547,0
2013-12-12,10.016,10.074,9.984,10.047,20417,0
2013-12-13,9.968,10.037,9.961,10.021,43293,0
2013-12-16,9.976,10.089,9.925,10.083,22092,0
2013-12-17,10.016,10.278,9.976,10.278,27316,0
2013-12-18,10.244,10.338,10.188,10.278,53045,0
2013-12-19,10.204,10.32,10.204,10.251,36778,0
2013-12-20,10.235,10.33,10.196,10.235,29853,0
2013-12-23,10.26,10.424,10.235,10.424,11577,0
2013-12-24,10.378,10.49,10.313,10.474,18741,0
2013-12-26,10.508,10.508,10.361,10.368,8396,0
2013-12-27,10.345,10.361,10.196,10.221,13093,0
2013-12-30,10.295,10.393,10.287,10.32,23133,0
2013-12-31,10.378,10.378,10.251,10.287,44164,0
2014-01-02,10.287,10.361,10.188,10.27,39844,0
2014-01-03,10.338,10.345,10.26,10.345,6540,0
2014-01-06,10.424,10.467,10.368,10.384,13715,0
2014-01-07,10.352,10.474,10.352,10.474,19679,0
2014-01-08,10.482,10.508,10.416,10.498,10127,0
2014-01-09,10.474,10.592,10.474,10.515,17304,0
2014-01-10,10.524,10.646,10.524,10.637,41503,0
2014-01-13,10.709,10.751,10.661,10.676,11037,0
2014-01-14,10.643,10.7,10.643,10.684,4576,0
2014-01-15,10.709,10.709,10.669,10.669,4147,0
2014-01-16,10.742,10.769,10.669,10.724,20350,0
2014-01-17,10.786,10.823,10.709,10.813,18163,0
2014-01-21,10.831,10.831,10.751,10.823,9040,0
2014-01-22,10.742,10.803,10.733,10.733,6737,0
2014-01-23,10.724,10.897,10.724,10.854,16229,0
2014-01-24,10.839,10.889,10.769,10.786,14243,0
2014-01-27,10.733,10.854,10.7,10.76,8151,0
2014-01-28,10.794,10.794,10.778,10.778,1311,0
2014-01-29,10.839,10.839,10.724,10.813,16908,0
2014-01-30,10.769,10.846,10.769,10.846,3631,0
2014-01-31,10.822,10.923,10.778,10.861,14253,0
2014-02-03,10.889,10.906,10.813,10.813,8561,0
2014-02-04,10.846,10.874,10.7,10.778,12676,0
2014-02-05,10.661,10.831,10.661,10.7,5941,0
2014-02-06,10.684,10.803,10.684,10.733,4136,0
2014-02-07,10.709,10.813,10.709,10.786,4686,0
2014-02-10,10.874,10.881,10.823,10.881,3808,0
2014-02-11,10.869,10.966,10.813,10.966,13080,0
2014-02-12,10.963,10.998,10.91,10.938,10859,0
2014-02-13,10.929,10.97,10.826,10.826,4370,0
2014-02-14,10.885,10.885,10.866,10.866,4576,0
2014-02-18,10.866,10.919,10.866,10.894,1478,0
2014-02-19,10.873,10.929,10.873,10.919,6444,0
2014-02-20,10.873,10.902,10.808,10.844,24326,0
2014-02-21,10.834,10.877,10.834,10.866,1186,0
2014-02-24,10.91,10.91,10.877,10.885,2425,0
2014-02-25,10.866,10.91,10.866,10.91,3623,0
2014-02-26,10.859,10.954,10.859,10.91,7168,0
2014-02-27,10.851,10.978,10.851,10.97,6679,0
2014-02-28,10.902,10.978,10.902,10.963,9595,0
2014-03-03,10.885,11.024,10.877,10.97,13785,0
2014-03-04,10.988,10.988,10.919,10.919,3488,0
2014-03-05,10.988,11.034,10.929,11.034,15026,0
2014-03-06,11.034,11.041,10.97,11.041,14328,0
2014-03-07,11.047,11.047,10.877,10.91,22681,0
2014-03-10,11.024,11.024,10.798,11.007,13224,0
2014-03-11,10.963,10.998,10.929,10.953,25696,0
2014-03-12,11.005,11.051,10.995,11.051,6399,0
2014-03-13,11.104,11.104,11.031,11.078,3447,0
2014-03-14,11.046,11.15,11.046,11.133,26998,0
2014-03-17,11.143,11.268,11.143,11.25,24629,0
2014-03-18,11.25,11.268,11.178,11.203,3561,0
2014-03-19,11.277,11.277,11.133,11.178,19457,0
2014-03-20,11.187,11.187,11.095,11.095,2078,0
2014-03-21,11.128,11.195,11.128,11.195,4779,0
2014-03-24,11.25,11.25,11.178,11.25,1895,0
2014-03-25,11.212,11.336,11.212,11.312,2957,0
2014-03-26,11.346,11.346,11.259,11.304,2643,0
2014-03-27,11.259,11.354,11.219,11.346,1868,0
2014-03-28,11.362,11.362,11.242,11.354,7004,0
2014-03-31,11.354,11.449,11.336,11.418,10685,0
2014-04-01,11.38,11.449,11.33,11.449,38994,0
2014-04-02,11.449,11.449,11.371,11.441,1274,0
2014-04-03,11.441,11.441,11.441,11.441,1127,0
2014-04-04,11.449,11.521,11.395,11.467,26124,0
2014-04-07,11.402,11.495,11.402,11.433,27513,0
2014-04-08,11.38,11.53,11.38,11.53,14610,0
2014-04-09,11.562,11.562,11.459,11.495,4124,0
2014-04-10,11.553,11.553,11.553,11.553,422,0
2014-04-11,11.527,11.527,11.491,11.491,2195,0
2014-04-14,11.508,11.569,11.423,11.43,2192,0
2014-04-15,11.407,11.43,11.407,11.43,1923,0
2014-04-16,11.391,11.463,11.391,11.447,8419,0
2014-04-17,11.463,11.463,11.35,11.35,1581,0
2014-04-21,11.358,11.423,11.358,11.423,824,0
2014-04-22,11.407,11.508,11.407,11.508,24890,0
2014-04-23,11.499,11.569,11.499,11.543,15080,0
2014-04-24,11.618,11.618,11.559,11.569,3587,0
2014-04-25,11.577,11.609,11.535,11.569,63941,0
2014-04-28,11.543,11.577,11.543,11.577,6600,0
2014-04-29,11.577,11.577,11.535,11.535,13791,0
2014-04-30,11.543,11.577,11.527,11.577,18842,0
2014-05-01,11.584,11.648,11.584,11.626,9862,0
2014-05-02,11.577,11.634,11.508,11.626,3130,0
2014-05-05,11.577,11.689,11.577,11.618,35595,0
2014-05-06,11.569,11.679,11.569,11.656,4743,0
2014-05-07,11.618,11.727,11.602,11.602,27550,0
2014-05-08,11.592,11.648,11.569,11.634,5046,0
2014-05-09,11.602,11.717,11.602,11.642,20859,0
2014-05-12,11.642,11.67,11.609,11.67,12382,0
2014-05-13,11.63,11.724,11.622,11.686,30376,0
2014-05-14,11.661,11.79,11.661,11.774,15645,0
2014-05-15,11.757,11.843,11.757,11.79,18469,0
2014-05-16,11.843,11.875,11.843,11.851,7926,0
2014-05-19,11.875,11.883,11.826,11.826,9758,0
2014-05-20,11.834,11.851,11.774,11.817,2158,0
2014-05-21,11.817,11.817,11.774,11.817,9776,0
2014-05-22,11.799,11.826,11.765,11.817,12005,0
2014-05-23,11.79,11.866,11.79,11.834,5253,0
2014-05-27,11.817,11.851,11.809,11.826,3110,0
2014-05-28,11.866,11.875,11.834,11.843,3972,0
2014-05-29,11.866,11.866,11.817,11.817,4306,0
2014-05-30,11.75,11.809,11.75,11.783,9523,0
2014-06-02,11.774,11.843,11.765,11.826,16196,0
2014-06-03,11.866,11.866,11.866,11.866,622,0
2014-06-04,11.857,11.857,11.706,11.724,7205,0
2014-06-05,11.696,11.757,11.64,11.757,2328,0
2014-06-06,11.783,11.817,11.75,11.75,2104,0
2014-06-09,11.757,11.817,11.74,11.79,15813,0
2014-06-10,11.757,11.783,11.75,11.757,14616,0
2014-06-11,11.799,11.799,11.715,11.75,6140,0
2014-06-12,11.84,11.84,11.762,11.762,8769,0
2014-06-13,11.746,11.78,11.682,11.682,17433,0
2014-06-16,11.666,11.712,11.627,11.712,5633,0
2014-06-17,11.692,11.692,11.627,11.65,3357,0
2014-06-18,11.666,11.666,11.619,11.619,10952,0
2014-06-19,11.619,11.666,11.603,11.611,10443,0
2014-06-20,11.611,11.611,11.56,11.578,3867,0
2014-06-23,11.57,11.611,11.544,11.594,17472,0
2014-06-24,11.636,11.65,11.636,11.636,2969,0
2014-06-25,11.642,11.755,11.642,11.746,11355,0
2014-06-26,11.762,11.772,11.673,11.755,7964,0
2014-06-27,11.762,11.84,11.755,11.84,1857,0
2014-06-30,11.823,11.823,11.755,11.823,11447,0
2014-07-01,11.823,11.823,11.702,11.712,5904,0
2014-07-02,11.755,11.78,11.585,11.585,9108,0
2014-07-03,11.585,11.594,11.552,11.552,4962,0
2014-07-07,11.611,11.627,11.611,11.627,3432,0
2014-07-08,11.627,11.666,11.594,11.603,5937,0
2014-07-09,11.611,11.611,11.552,11.57,9098,0
2014-07-10,11.594,11.666,11.585,11.585,5988,0
2014-07-11,11.609,11.641,11.609,11.617,5360,0
2014-07-14,11.609,11.67,11.609,11.617,11867,0
2014-07-15,11.689,11.689,11.575,11.582,8369,0
2014-07-16,11.647,11.655,11.575,11.655,12157,0
2014-07-17,11.717,11.717,11.582,11.591,22022,0
2014-07-18,11.582,11.655,11.566,11.591,6658,0
2014-07-21,11.641,11.699,11.641,11.699,1839,0
2014-07-22,11.717,11.76,11.655,11.734,6356,0
2014-07-23,11.743,11.743,11.699,11.699,5962,0
2014-07-24,11.647,11.67,11.647,11.655,5219,0
2014-07-25,11.727,11.743,11.625,11.689,6925,0
2014-07-28,11.641,11.76,11.641,11.743,4455,0
2014-07-29,11.77,11.77,11.709,11.76,1629,0
2014-07-30,11.679,11.689,11.575,11.664,5950,0
2014-07-31,11.617,11.641,11.591,11.625,3312,0
2014-08-01,11.566,11.625,11.566,11.601,8311,0
2014-08-04,11.54,11.591,11.532,11.532,2350,0
2014-08-05,11.487,11.575,11.451,11.575,7816,0
2014-08-06,11.647,11.647,11.524,11.601,4273,0
2014-08-07,11.699,11.699,11.582,11.625,2403,0
2014-08-08,11.625,11.717,11.625,11.633,1980,0
2014-08-11,11.709,11.743,11.67,11.67,4410,0
2014-08-12,11.655,11.734,11.625,11.727,56525,0
2014-08-13,11.695,11.758,11.685,11.714,6910,0
2014-08-14,11.705,11.767,11.695,11.714,31973,0
2014-08-15,11.695,11.75,11.695,11.705,5966,0
2014-08-18,11.705,11.723,11.695,11.723,6232,0
2014-08-19,11.705,11.705,11.705,11.705,554,0
2014-08-20,11.758,11.785,11.758,11.785,1439,0
2014-08-21,11.758,11.792,11.75,11.758,4856,0
2014-08-22,11.801,11.801,11.714,11.723,2743,0
2014-08-25,11.758,11.801,11.723,11.801,3824,0
2014-08-26,11.75,11.811,11.75,11.811,5985,0
2014-08-27,11.811,11.868,11.767,11.844,19444,0
2014-08-28,11.811,11.853,11.811,11.819,8931,0
2014-08-29,11.801,11.868,11.767,11.868,9396,0
2014-09-02,11.876,11.876,11.75,11.819,12911,0
2014-09-03,11.844,11.853,11.828,11.836,1434,0
2014-09-04,11.785,11.819,11.775,11.792,3514,0
2014-09-05,11.836,11.853,11.828,11.828,1677,0
2014-09-08,11.819,11.868,11.785,11.785,1981,0
2014-09-09,11.801,11.801,11.758,11.767,8365,0
2014-09-10,11.758,11.767,11.75,11.758,2029,0
2014-09-11,11.816,11.816,11.755,11.789,15530,0
2014-09-12,11.798,11.798,11.672,11.789,3004,0
2014-09-15,11.691,11.755,11.672,11.672,18525,0
2014-09-16,11.711,11.719,11.672,11.672,1695,0
2014-09-17,11.681,11.728,11.672,11.701,15164,0
2014-09-18,11.701,11.711,11.61,11.642,16473,0
2014-09-19,11.665,11.711,11.649,11.691,7276,0
2014-09-22,11.701,11.728,11.649,11.665,35902,0
2014-09-23,11.691,11.746,11.657,11.711,22227,0
2014-09-24,11.701,11.789,11.701,11.728,1921,0
2014-09-25,11.719,11.755,11.681,11.691,17992,0
2014-09-26,11.719,11.719,11.642,11.672,5007,0
2014-09-29,11.711,11.728,11.691,11.691,4818,0
2014-09-30,11.755,11.764,11.701,11.736,1098,0
2014-10-01,11.764,11.782,11.764,11.782,4103,0
2014-10-02,11.856,11.856,11.755,11.755,3044,0
2014-10-03,11.808,11.808,11.736,11.755,6749,0
2014-10-06,11.842,11.842,11.825,11.833,2514,0
2014-10-07,11.789,11.874,11.789,11.874,725,0
2014-10-08,11.865,11.913,11.85,11.913,3447,0
2014-10-09,11.913,11.931,11.896,11.931,1204,0
2014-10-10,11.879,11.887,11.794,11.861,53211,0
2014-10-13,11.895,11.895,11.814,11.83,10739,0
2014-10-14,11.847,11.847,11.847,11.847,156,0
2014-10-15,11.919,11.919,11.861,11.919,6139,0
2014-10-16,11.871,11.938,11.847,11.938,4725,0
2014-10-17,11.984,12.003,11.968,11.976,2688,0
2014-10-20,11.919,11.976,11.871,11.948,8914,0
2014-10-21,11.948,11.948,11.895,11.919,8421,0
2014-10-22,11.91,11.948,11.895,11.928,6906,0
2014-10-23,11.938,11.938,11.879,11.879,15703,0
2014-10-24,11.895,11.895,11.854,11.854,2078,0
2014-10-27,11.861,11.938,11.861,11.91,10444,0
2014-10-28,11.895,12.012,11.895,12.003,32395,0
2014-10-29,12.003,12.035,11.993,12.012,12273,0
2014-10-30,12.012,12.026,11.968,11.968,5718,0
2014-10-31,11.948,12.026,11.919,12.026,5326,0
2014-11-03,11.968,12.003,11.948,11.976,4143,0
2014-11-04,11.938,11.993,11.928,11.976,6976,0
2014-11-05,11.928,12.012,11.871,11.879,2795,0
2014-11-06,13.145,13.145,11.861,11.902,9437,0
2014-11-07,11.895,11.993,11.895,11.895,21556,0
2014-11-10,11.902,11.976,11.871,11.871,21228,0
2014-11-11,11.958,11.984,11.879,11.968,3331,0
2014-11-12,11.964,12.009,11.944,11.981,4711,0
2014-11-13,11.964,11.981,11.964,11.964,2271,0
2014-11-14,11.964,11.964,11.944,11.944,7418,0
2014-11-17,11.915,11.944,11.867,11.867,12687,0
2014-11-18,11.867,11.934,11.867,11.906,5475,0
2014-11-19,11.915,11.924,11.892,11.915,5226,0
2014-11-20,11.973,11.981,11.924,11.973,7904,0
2014-11-21,11.964,11.964,11.884,11.924,22417,0
2014-11-24,11.915,11.954,11.915,11.924,3495,0
2014-11-25,11.915,11.944,11.915,11.944,2708,0
2014-11-26,11.944,11.954,11.875,11.884,8232,0
2014-11-28,11.875,11.915,11.867,11.915,7822,0
2014-12-01,11.898,11.964,11.884,11.884,15792,0
2014-12-02,11.898,12.009,11.898,11.906,6468,0
2014-12-03,11.924,12.059,11.924,12.009,12489,0
2014-12-04,12.023,12.093,12.009,12.033,13672,0
2014-12-05,12.015,12.1,12.009,12.04,13259,0
2014-12-08,12.152,12.152,12,12.009,4056,0
2014-12-09,11.944,12.085,11.944,12.04,5020,0
2014-12-10,12.091,12.177,12.082,12.117,22614,0
2014-12-11,12.091,12.107,12.082,12.082,5881,0
2014-12-12,12.038,12.14,12.038,12.14,5688,0
2014-12-15,12.157,12.204,12.14,12.204,7536,0
2014-12-16,12.14,12.21,12.14,12.187,13848,0
2014-12-17,12.21,12.237,12.131,12.237,15764,0
2014-12-18,12.187,12.309,12.187,12.237,19927,0
2014-12-19,12.3,12.3,12.246,12.273,3332,0
2014-12-22,12.263,12.342,12.237,12.325,11704,0
2014-12-23,12.334,12.386,12.334,12.351,19455,0
2014-12-24,12.309,12.36,12.309,12.36,1022,0
2014-12-26,12.325,12.409,12.273,12.282,3160,0
2014-12-29,12.309,12.498,12.309,12.318,11750,0
2014-12-30,12.263,12.309,12.263,12.29,5029,0
2014-12-31,12.254,12.454,12.22,12.428,15524,0
2015-01-02,12.498,12.527,12.409,12.409,12269,0
2015-01-05,12.419,12.517,12.419,12.517,8905,0
2015-01-06,12.498,12.586,12.498,12.553,8334,0
2015-01-07,12.593,12.743,12.593,12.743,11694,0
2015-01-08,12.648,12.648,12.62,12.62,449,0
2015-01-09,12.562,12.648,12.562,12.638,1013,0
2015-01-12,12.688,12.698,12.664,12.688,3008,0
2015-01-13,12.703,12.966,12.703,12.784,14171,0
2015-01-14,12.854,12.854,12.74,12.836,1654,0
2015-01-15,12.845,12.896,12.836,12.845,7454,0
2015-01-16,12.769,12.845,12.713,12.713,9397,0
2015-01-20,12.713,12.906,12.703,12.777,6368,0
2015-01-21,12.777,12.777,12.676,12.676,2011,0
2015-01-22,12.676,12.74,12.668,12.685,8162,0
2015-01-23,12.685,12.801,12.676,12.777,8204,0
2015-01-26,12.769,12.777,12.661,12.731,8824,0
2015-01-27,12.777,12.82,12.75,12.82,1272,0
2015-01-28,12.828,12.887,12.828,12.887,5153,0
2015-01-29,12.896,12.922,12.862,12.922,5997,0
2015-01-30,13.011,13.011,12.906,12.958,8161,0
2015-02-02,13.003,13.057,12.81,12.975,6614,0
2015-02-03,12.994,13.057,12.878,12.975,14843,0
2015-02-04,12.966,12.975,12.82,12.966,10585,0
2015-02-05,13.028,13.107,12.854,12.87,6612,0
2015-02-06,12.854,12.854,12.81,12.854,2372,0
2015-02-09,12.845,12.845,12.668,12.76,15949,0
2015-02-10,12.74,12.74,12.668,12.668,4553,0
2015-02-11,12.71,12.71,12.595,12.604,5040,0
2015-02-12,12.563,12.65,12.563,12.587,6115,0
2015-02-13,12.581,12.587,12.454,12.454,7145,0
2015-02-17,12.437,12.454,12.261,12.308,3777,0
2015-02-18,12.342,12.509,12.342,12.509,2363,0
2015-02-19,12.393,12.537,12.299,12.463,3735,0
2015-02-20,12.529,12.798,12.529,12.563,11826,0
2015-02-23,12.604,12.757,12.604,12.622,1957,0
2015-02-24,12.682,12.682,12.613,12.622,3498,0
2015-02-25,12.622,12.622,12.555,12.555,9181,0
2015-02-26,12.622,12.682,12.546,12.682,13528,0
2015-02-27,12.729,12.729,12.604,12.682,5074,0
2015-03-02,12.622,12.63,12.563,12.573,7287,0
2015-03-03,12.63,12.63,12.537,12.537,1708,0
2015-03-04,12.519,12.657,12.519,12.595,2392,0
2015-03-05,12.555,12.65,12.555,12.65,10244,0
2015-03-06,12.613,12.613,12.454,12.546,17530,0
2015-03-09,12.573,12.622,12.573,12.622,4553,0
2015-03-10,12.665,12.775,12.581,12.775,6030,0
2015-03-11,12.743,12.743,12.577,12.592,4078,0
2015-03-12,12.585,12.601,12.45,12.568,11561,0
2015-03-13,12.577,12.577,12.486,12.504,5438,0
2015-03-16,12.494,12.577,12.494,12.577,3739,0
2015-03-17,12.524,12.524,12.414,12.442,3401,0
2015-03-18,12.514,12.716,12.504,12.716,24024,0
2015-03-19,12.716,12.716,12.618,12.618,2038,0
2015-03-20,12.577,12.786,12.577,12.779,7931,0
2015-03-23,12.824,12.867,12.795,12.805,4305,0
2015-03-24,12.882,12.882,12.786,12.786,6576,0
2015-03-25,12.831,12.849,12.734,12.786,3401,0
2015-03-26,12.814,12.814,12.795,12.795,1246,0
2015-03-27,12.805,12.814,12.688,12.688,3174,0
2015-03-30,12.734,12.763,12.618,12.618,2381,0
2015-03-31,12.663,12.849,12.577,12.795,5084,0
2015-04-01,12.779,12.849,12.601,12.726,5438,0
2015-04-02,12.688,12.743,12.577,12.679,2381,0
2015-04-06,12.779,12.779,12.67,12.716,5553,0
2015-04-07,12.824,12.824,12.618,12.772,11176,0
2015-04-08,12.779,12.814,12.734,12.814,2721,0
2015-04-09,12.824,12.824,12.763,12.786,19527,0
2015-04-10,12.753,12.824,12.753,12.779,1020,0
2015-04-13,12.829,12.829,12.739,12.739,2255,0
2015-04-14,12.769,12.917,12.722,12.749,11847,0
2015-04-15,12.811,12.829,12.642,12.642,11898,0
2015-04-16,12.666,12.821,12.666,12.759,925,0
2015-04-17,12.864,12.864,12.659,12.739,3270,0
2015-04-20,12.702,12.854,12.702,12.759,1935,0
2015-04-21,12.722,12.854,12.722,12.792,1702,0
2015-04-22,12.749,12.854,12.749,12.769,3479,0
2015-04-23,12.811,12.811,12.722,12.722,1920,0
2015-04-24,12.784,12.811,12.739,12.739,4342,0
2015-04-27,12.731,12.792,12.659,12.666,6540,0
2015-04-28,12.694,12.759,12.675,12.694,10378,0
2015-04-29,12.666,12.702,12.573,12.642,22787,0
2015-04-30,12.65,12.802,12.589,12.606,5302,0
2015-05-01,12.642,12.642,12.519,12.546,4174,0
2015-05-04,12.573,12.694,12.529,12.555,8461,0
2015-05-05,12.537,12.606,12.409,12.409,9023,0
2015-05-06,12.454,12.454,12.297,12.34,23185,0
2015-05-07,12.332,12.597,12.234,12.288,15293,0
2015-05-08,12.34,12.376,12.34,12.376,2934,0
2015-05-11,12.376,12.393,12.269,12.376,10603,0
2015-05-12,12.358,12.419,12.279,12.393,15466,0
2015-05-13,12.408,12.506,12.293,12.328,16729,0
2015-05-14,12.39,12.47,12.355,12.47,5389,0
2015-05-15,12.434,12.544,12.434,12.526,2612,0
2015-05-18,12.587,12.587,12.452,12.452,1054,0
2015-05-19,12.408,12.47,12.231,12.275,16444,0
2015-05-20,12.355,12.355,12.303,12.337,1569,0
2015-05-21,12.373,12.39,12.256,12.337,3930,0
2015-05-22,12.364,12.426,12.337,12.426,4938,0
2015-05-26,12.47,12.488,12.47,12.479,1795,0
2015-05-27,12.561,12.561,12.552,12.552,1236,0
2015-05-28,12.595,12.595,12.488,12.587,6023,0
2015-05-29,12.579,12.622,12.544,12.613,5276,0
2015-06-01,12.63,12.657,12.579,12.657,3962,0
2015-06-02,12.65,12.65,12.552,12.622,3562,0
2015-06-03,12.622,12.622,12.444,12.452,4040,0
2015-06-04,12.552,12.604,12.434,12.434,6284,0
2015-06-05,12.416,12.479,12.416,12.452,4603,0
2015-06-08,12.452,12.516,12.345,12.4,6174,0
2015-06-09,12.408,12.416,12.13,12.148,25695,0
2015-06-10,12.293,12.293,12.156,12.222,5693,0
2015-06-11,12.282,12.432,12.182,12.21,27745,0
2015-06-12,12.29,12.432,12.262,12.262,11170,0
2015-06-15,12.253,12.424,12.253,12.319,1786,0
2015-06-16,12.342,12.442,12.342,12.387,2682,0
2015-06-17,12.414,12.494,12.414,12.494,1903,0
2015-06-18,12.55,12.55,12.387,12.45,2906,0
2015-06-19,12.477,12.603,12.442,12.603,2682,0
2015-06-22,12.532,12.532,12.352,12.352,3015,0
2015-06-23,12.361,12.424,12.29,12.407,3282,0
2015-06-24,12.378,12.407,12.245,12.378,2906,0
2015-06-25,12.352,12.432,12.352,12.414,5920,0
2015-06-26,12.37,12.432,12.361,12.424,3353,0
2015-06-29,12.424,12.424,12.282,12.352,4134,0
2015-06-30,12.37,12.387,12.3,12.387,4036,0
2015-07-01,12.414,12.442,12.326,12.432,7372,0
2015-07-02,12.442,12.442,12.352,12.397,2566,0
2015-07-06,12.432,12.586,12.432,12.586,13521,0
2015-07-07,12.639,12.756,12.559,12.728,20556,0
2015-07-08,12.746,12.746,12.542,12.559,3575,0
2015-07-09,12.55,12.7,12.494,12.559,4357,0
2015-07-10,12.559,12.691,12.542,12.63,4915,0
2015-07-13,12.641,12.749,12.46,12.534,6895,0
2015-07-14,12.451,12.622,12.433,12.443,5249,0
2015-07-15,12.469,12.495,12.371,12.388,4381,0
2015-07-16,12.379,12.505,12.309,12.505,5672,0
2015-07-17,12.57,12.57,12.371,12.379,2671,0
2015-07-20,12.398,12.443,12.319,12.319,5781,0
2015-07-21,12.336,12.46,12.272,12.398,13902,0
2015-07-22,12.443,12.561,12.443,12.561,2115,0
2015-07-23,12.57,12.579,12.415,12.515,17017,0
2015-07-24,12.57,12.579,12.487,12.57,3558,0
2015-07-27,12.544,12.579,12.544,12.544,1332,0
2015-07-28,12.487,12.579,12.408,12.487,3003,0
2015-07-29,12.552,12.665,12.534,12.665,18572,0
2015-07-30,12.73,12.749,12.534,12.622,13795,0
2015-07-31,12.495,12.65,12.487,12.505,18795,0
2015-08-03,12.544,12.674,12.415,12.674,11888,0
2015-08-04,12.665,12.711,12.525,12.525,2555,0
2015-08-05,12.579,12.702,12.534,12.544,1225,0
2015-08-06,12.587,12.587,12.561,12.587,1055,0
2015-08-07,12.587,12.587,12.469,12.469,892,0
2015-08-10,12.534,12.587,12.469,12.505,2671,0
2015-08-11,12.57,12.57,12.552,12.552,2752,0
2015-08-12,12.624,12.633,12.563,12.598,4651,0
2015-08-13,12.643,12.643,12.581,12.581,1218,0
2015-08-14,12.643,12.643,12.563,12.572,1992,0
2015-08-17,12.563,12.661,12.554,12.572,3876,0
2015-08-18,12.643,12.661,12.615,12.624,887,0
2015-08-19,12.752,12.752,12.624,12.651,2659,0
2015-08-20,12.554,12.598,12.527,12.527,667,0
2015-08-21,12.497,12.497,12.444,12.497,4429,0
2015-08-24,12.152,12.527,12.152,12.236,8232,0
2015-08-25,12.245,12.372,12.245,12.328,2324,0
2015-08-26,12.372,12.589,12.328,12.354,2991,0
2015-08-27,12.31,12.434,12.245,12.263,6200,0
2015-08-28,12.372,12.389,12.372,12.379,1771,0
2015-08-31,12.363,12.444,12.32,12.336,4208,0
2015-09-01,12.399,12.589,12.372,12.497,3763,0
2015-09-02,12.517,12.606,12.48,12.572,2324,0
2015-09-03,12.517,12.581,12.389,12.426,3209,0
2015-09-04,12.497,12.497,12.444,12.489,1771,0
2015-09-08,12.408,12.545,12.354,12.48,3434,0
2015-09-09,12.517,12.517,12.471,12.471,1771,0
2015-09-10,12.517,12.517,12.31,12.31,6177,0
2015-09-11,12.329,12.401,12.329,12.401,1321,0
2015-09-14,12.455,12.539,12.381,12.446,10032,0
2015-09-15,12.53,12.548,12.401,12.401,6281,0
2015-09-16,12.356,12.491,12.356,12.491,1762,0
2015-09-17,12.419,12.419,12.293,12.409,8373,0
2015-09-18,12.346,12.401,12.346,12.391,4077,0
2015-09-21,12.437,12.437,12.356,12.381,5072,0
2015-09-22,12.381,12.637,12.356,12.637,9259,0
2015-09-23,12.647,12.655,12.583,12.592,7666,0
2015-09-24,12.53,12.583,12.53,12.548,1619,0
2015-09-25,12.52,12.53,12.52,12.53,664,0
2015-09-28,12.557,12.664,12.52,12.539,5313,0
2015-09-29,12.483,12.575,12.483,12.51,5508,0
2015-09-30,12.491,12.619,12.491,12.619,995,0
2015-10-01,12.583,12.664,12.491,12.539,1876,0
2015-10-02,12.619,12.655,12.619,12.655,548,0
2015-10-05,12.583,12.672,12.52,12.672,1358,0
2015-10-06,12.672,12.699,12.583,12.583,3085,0
2015-10-07,12.548,12.69,12.548,12.557,772,0
2015-10-08,12.681,12.681,12.455,12.565,18077,0
2015-10-09,12.565,12.565,12.565,12.565,224,0
2015-10-12,12.575,12.575,12.565,12.565,3959,0
2015-10-13,12.585,12.749,12.585,12.749,11304,0
2015-10-14,12.683,12.683,12.683,12.683,323,0
2015-10-15,12.63,12.683,12.602,12.602,1428,0
2015-10-16,12.639,12.749,12.639,12.693,2856,0
2015-10-19,12.702,12.702,12.702,12.702,223,0
2015-10-20,12.674,12.693,12.63,12.642,4377,0
2015-10-21,12.693,12.721,12.639,12.639,1648,0
2015-10-22,12.639,12.739,12.639,12.739,2635,0
2015-10-23,12.739,12.759,12.674,12.721,10206,0
2015-10-26,12.721,12.73,12.711,12.721,1648,0
2015-10-27,12.759,12.759,12.739,12.749,3070,0
2015-10-28,12.778,12.794,12.721,12.749,1975,0
2015-10-29,12.711,12.778,12.711,12.749,2082,0
2015-10-30,12.711,12.814,12.711,12.739,4610,0
2015-11-02,12.769,12.839,12.769,12.794,15294,0
2015-11-03,12.92,12.92,12.794,12.794,3511,0
2015-11-04,12.794,12.824,12.769,12.778,4702,0
2015-11-05,12.839,12.92,12.778,12.867,8122,0
2015-11-06,12.804,12.867,12.759,12.849,8011,0
2015-11-09,12.839,12.839,12.759,12.759,4271,0
2015-11-10,12.814,12.814,12.759,12.785,769,0
2015-11-11,12.759,12.804,12.759,12.804,989,0
2015-11-12,12.841,12.869,12.841,12.869,657,0
2015-11-13,12.826,12.877,12.761,12.877,2623,0
2015-11-16,12.886,12.886,12.806,12.806,3277,0
2015-11-17,12.761,12.869,12.751,12.751,5789,0
2015-11-18,12.796,12.97,12.787,12.97,8193,0
2015-11-19,13.007,13.007,13.007,13.007,544,0
2015-11-20,12.961,13.017,12.961,12.989,4808,0
2015-11-23,13.007,13.026,13.007,13.026,985,0
2015-11-24,13.026,13.044,12.941,12.941,5520,0
2015-11-25,12.999,13.044,12.915,13.034,5135,0
2015-11-27,12.951,13.034,12.951,13.017,1528,0
2015-11-30,12.941,13.026,12.941,13.026,444,0
2015-12-01,13.044,13.153,13.034,13.044,6469,0
2015-12-02,13.106,13.106,12.98,12.98,2456,0
2015-12-03,12.98,13.153,12.98,13.054,9019,0
2015-12-04,13.079,13.153,13.064,13.064,873,0
2015-12-07,13.124,13.124,13.124,13.124,322,0
2015-12-08,13.054,13.153,13.054,13.072,1014,0
2015-12-09,12.999,13.088,12.98,13.088,1089,0
2015-12-10,13.153,13.171,13.072,13.072,9288,0
2015-12-11,13.064,13.143,13.064,13.079,657,0
2015-12-14,13.072,13.072,12.999,13.034,1029,0
2015-12-15,12.999,12.999,12.796,12.999,1422,0
2015-12-16,12.922,12.989,12.86,12.895,4590,0
2015-12-17,12.922,13.236,12.922,13.236,5901,0
2015-12-18,13.088,13.245,13.088,13.245,4370,0
2015-12-21,13.114,13.245,13.072,13.245,6007,0
2015-12-22,13.245,13.245,13.179,13.245,3867,0
2015-12-23,13.245,13.245,13.245,13.245,766,0
2015-12-24,13.245,13.301,13.245,13.301,383,0
2015-12-28,13.381,13.419,13.362,13.381,9257,0
2015-12-29,13.409,13.474,13.275,13.474,6016,0
2015-12-30,13.501,13.601,13.501,13.591,8682,0
2015-12-31,13.521,13.608,13.521,13.591,1711,0
2016-01-04,13.647,13.647,13.546,13.546,1668,0
2016-01-05,13.657,13.74,13.657,13.731,676,0
2016-01-06,13.749,14.136,13.667,13.857,6408,0
2016-01-07,13.895,13.932,13.839,13.895,4449,0
2016-01-08,13.847,13.938,13.712,13.904,4132,0
2016-01-11,13.847,13.847,13.601,13.684,3455,0
2016-01-12,13.758,13.802,13.647,13.783,2805,0
2016-01-13,13.794,13.794,13.557,13.564,3594,0
2016-01-14,13.592,13.849,13.429,13.539,6436,0
2016-01-15,13.547,13.547,13.455,13.465,4162,0
2016-01-19,13.539,13.564,13.475,13.557,7179,0
2016-01-20,13.557,13.557,13.301,13.318,6322,0
2016-01-21,13.31,13.419,13.217,13.292,10181,0
2016-01-22,13.275,13.446,13.275,13.419,3555,0
2016-01-25,13.372,13.372,13.273,13.273,6027,0
2016-01-26,13.31,13.372,13.31,13.372,4111,0
2016-01-27,13.429,13.465,13.343,13.465,2393,0
2016-01-28,13.512,13.512,13.437,13.502,1865,0
2016-01-29,13.522,13.531,13.475,13.502,3371,0
2016-02-01,13.539,13.694,13.532,13.648,14139,0
2016-02-02,13.668,13.897,13.668,13.897,3169,0
2016-02-03,13.944,13.944,13.611,13.611,22821,0
2016-02-04,13.638,13.742,13.531,13.648,2805,0
2016-02-05,13.686,13.714,13.668,13.668,2718,0
2016-02-08,13.714,13.887,13.709,13.719,1439,0
2016-02-09,13.751,13.821,13.704,13.77,3303,0
2016-02-10,13.859,13.859,13.64,13.668,13150,0
2016-02-11,13.762,13.762,13.66,13.706,3289,0
2016-02-12,13.67,13.67,13.613,13.613,1809,0
2016-02-16,13.706,13.735,13.54,13.613,4536,0
2016-02-17,13.706,13.706,13.43,13.438,9308,0
2016-02-18,13.438,13.52,13.42,13.503,9296,0
2016-02-19,13.43,13.513,13.42,13.513,3197,0
2016-02-22,13.513,13.513,13.476,13.495,2380,0
2016-02-23,13.43,13.557,13.41,13.495,19746,0
2016-02-24,13.495,13.613,13.495,13.557,8827,0
2016-02-25,13.466,13.64,13.466,13.622,1647,0
2016-02-26,13.65,13.65,13.603,13.622,1365,0
2016-02-29,13.63,13.64,13.548,13.64,4219,0
2016-03-01,13.594,13.696,13.594,13.652,4004,0
2016-03-02,13.622,13.687,13.622,13.687,2828,0
2016-03-03,13.622,13.852,13.622,13.63,3553,0
2016-03-04,13.613,13.834,13.613,13.734,3312,0
2016-03-07,13.797,13.844,13.687,13.735,7615,0
2016-03-08,13.64,13.871,13.64,13.716,6009,0
2016-03-09,13.706,13.815,13.635,13.735,8183,0
2016-03-10,13.794,13.794,13.64,13.64,2270,0
2016-03-11,13.642,13.808,13.642,13.746,7777,0
2016-03-14,13.846,13.846,13.846,13.846,227,0
2016-03-15,13.791,13.874,13.728,13.804,3448,0
2016-03-16,13.765,13.808,13.765,13.765,1004,0
2016-03-17,13.827,13.893,13.827,13.893,845,0
2016-03-18,13.855,13.858,13.746,13.746,740,0
2016-03-21,13.662,13.949,13.662,13.903,14437,0
2016-03-22,14.022,14.022,13.912,14.022,12469,0
2016-03-23,13.996,14.05,13.883,14.05,11802,0
2016-03-24,14.092,14.096,14.041,14.041,7504,0
2016-03-28,13.941,13.959,13.903,13.959,3076,0
2016-03-29,14.041,14.041,13.874,13.903,2386,0
2016-03-30,14.041,14.182,13.903,13.903,11842,0
2016-03-31,13.855,14.074,13.855,13.874,2172,0
2016-04-01,13.921,14.022,13.921,14.022,7318,0
2016-04-04,14.014,14.05,13.987,14.01,3308,0
2016-04-05,14.115,14.264,14.096,14.264,20227,0
2016-04-06,14.328,14.356,14.254,14.356,17080,0
2016-04-07,14.403,14.533,14.403,14.468,5836,0
2016-04-08,14.504,14.504,14.338,14.504,3931,0
2016-04-11,14.523,14.523,14.504,14.504,594,0
2016-04-12,14.55,14.55,14.55,14.55,3049,0
2016-04-13,14.58,14.636,14.562,14.636,9091,0
2016-04-14,14.636,14.695,14.394,14.695,1128,0
2016-04-15,14.685,14.721,14.469,14.665,3428,0
2016-04-18,14.721,14.821,14.47,14.702,6860,0
2016-04-19,14.758,14.758,14.538,14.675,11504,0
2016-04-20,14.628,14.656,14.506,14.58,9005,0
2016-04-21,14.618,14.618,14.479,14.58,13121,0
2016-04-22,14.608,14.608,14.394,14.515,6530,0
2016-04-26,14.46,14.46,14.247,14.292,6314,0
2016-04-27,14.394,14.542,14.31,14.31,3314,0
2016-04-28,14.376,14.385,14.31,14.31,2562,0
2016-04-29,14.31,14.414,14.31,14.414,1668,0
2016-05-02,14.46,14.46,14.31,14.385,5505,0
2016-05-03,14.366,14.506,14.366,14.488,11079,0
2016-05-04,14.534,14.534,14.47,14.534,1940,0
2016-05-05,14.542,14.571,14.404,14.57,22964,0
2016-05-06,14.695,14.695,14.588,14.588,525,0
2016-05-09,14.618,14.813,14.608,14.73,3969,0
2016-05-10,14.656,14.753,14.656,14.73,5191,0
2016-05-11,14.685,14.783,14.618,14.618,3466,0
2016-05-12,14.527,14.752,14.527,14.663,3021,0
2016-05-13,14.573,14.797,14.573,14.797,2250,0
2016-05-16,14.853,14.89,14.713,14.787,5543,0
2016-05-17,14.713,14.722,14.713,14.722,304,0
2016-05-18,14.648,14.658,14.638,14.638,3572,0
2016-05-19,14.562,14.582,14.435,14.573,7741,0
2016-05-20,14.527,14.658,14.527,14.639,4350,0
2016-05-23,14.658,14.658,14.358,14.62,1796,0
2016-05-24,14.62,14.772,14.62,14.62,6206,0
2016-05-25,14.573,14.59,14.348,14.517,7181,0
2016-05-26,14.476,14.787,14.476,14.573,6128,0
2016-05-27,14.692,14.761,14.554,14.554,5012,0
2016-05-31,14.554,14.774,14.454,14.454,8197,0
2016-06-01,14.358,14.582,14.358,14.425,13877,0
2016-06-02,14.33,14.648,14.33,14.648,9106,0
2016-06-03,14.769,15.291,14.61,14.61,6087,0
2016-06-06,14.629,15.03,14.629,14.769,13722,0
2016-06-07,14.881,14.881,14.648,14.658,3204,0
2016-06-08,14.61,15.039,14.61,14.667,1789,0
2016-06-09,14.648,14.713,14.648,14.713,4763,0
2016-06-10,14.667,14.769,14.629,14.638,7825,0
2016-06-13,14.697,14.697,14.647,14.647,751,0
2016-06-14,14.741,14.741,14.637,14.637,2130,0
2016-06-15,14.762,14.779,14.609,14.609,2073,0
2016-06-16,14.696,14.833,14.696,14.795,9999,0
2016-06-17,14.872,15.05,14.787,14.787,9668,0
2016-06-20,14.843,14.89,14.787,14.787,4545,0
2016-06-21,14.761,14.761,14.721,14.721,1878,0
2016-06-22,14.787,14.787,14.676,14.676,6236,0
2016-06-23,14.721,14.731,14.629,14.713,4543,0
2016-06-24,14.779,15.031,14.686,14.948,8064,0
2016-06-27,15.004,15.004,14.833,14.9,837,0
2016-06-28,14.939,15.023,14.91,15.013,2451,0
2016-06-29,15.04,15.04,15.009,15.031,1541,0
2016-06-30,15.087,15.097,14.98,15.023,1703,0
2016-07-01,15.077,15.095,15.077,15.095,693,0
2016-07-05,15.134,15.173,15.068,15.164,6969,0
2016-07-06,15.164,15.313,15.164,15.284,15537,0
2016-07-07,15.321,15.321,15.258,15.258,452,0
2016-07-08,15.313,15.331,15.313,15.331,2952,0
2016-07-12,15.369,15.369,15.097,15.097,6483,0
2016-07-13,15.173,15.173,14.974,15.096,1785,0
2016-07-14,15.049,15.058,14.87,14.898,2494,0
2016-07-15,14.937,15.22,14.777,15.163,5673,0
2016-07-18,15.21,15.21,14.956,14.965,11277,0
2016-07-19,15.012,15.012,14.984,14.984,1004,0
2016-07-20,14.937,14.974,14.841,14.861,7597,0
2016-07-21,14.841,14.974,14.841,14.947,3172,0
2016-07-22,14.908,14.929,14.851,14.898,1950,0
2016-07-25,14.841,14.947,14.822,14.87,6195,0
2016-07-26,14.831,14.918,14.831,14.918,816,0
2016-07-27,14.937,15.003,14.918,14.993,2241,0
2016-07-28,15.049,15.049,14.967,15.012,4740,0
2016-07-29,14.956,15.012,14.956,14.965,784,0
2016-08-01,14.993,14.993,14.918,14.918,762,0
2016-08-02,14.889,14.956,14.759,14.814,17572,0
2016-08-03,14.928,14.974,14.767,14.947,7221,0
2016-08-04,15.003,15.003,14.87,14.87,2608,0
2016-08-05,14.88,15.022,14.831,14.831,1428,0
2016-08-08,14.851,14.965,14.851,14.965,4098,0
2016-08-09,14.889,14.936,14.841,14.88,17401,0
2016-08-10,14.87,14.88,14.87,14.88,339,0
2016-08-11,14.888,14.955,14.888,14.888,905,0
2016-08-12,14.86,14.917,14.86,14.888,2484,0
2016-08-15,14.888,14.897,14.85,14.85,1013,0
2016-08-16,14.84,14.938,14.84,14.874,7887,0
2016-08-17,14.907,14.964,14.876,14.964,1206,0
2016-08-18,14.964,15.002,14.879,15.002,1322,0
2016-08-19,14.973,14.973,14.919,14.919,1160,0
2016-08-22,14.946,14.955,14.946,14.955,3111,0
2016-08-23,14.973,14.973,14.888,14.917,3106,0
2016-08-24,14.984,14.984,14.897,14.897,3405,0
2016-08-25,14.917,14.917,14.83,14.83,3853,0
2016-08-26,14.84,14.86,14.718,14.718,4139,0
2016-08-29,14.804,14.83,14.71,14.794,27302,0
2016-08-30,14.785,14.813,14.681,14.681,7131,0
2016-08-31,14.681,14.865,14.681,14.83,18749,0
2016-09-01,14.879,14.879,14.737,14.785,3680,0
2016-09-02,14.757,14.869,14.7,14.747,2432,0
2016-09-06,14.776,14.907,14.747,14.785,6745,0
2016-09-07,14.907,14.907,14.766,14.869,6346,0
2016-09-08,14.936,14.936,14.821,14.927,6892,0
2016-09-09,14.927,14.927,14.83,14.879,8449,0
2016-09-12,14.983,14.983,14.681,14.757,11364,0
2016-09-13,14.709,14.717,14.592,14.699,4188,0
2016-09-14,14.584,14.793,14.584,14.715,4271,0
2016-09-15,14.699,14.868,14.699,14.868,4090,0
2016-09-16,14.746,14.897,14.746,14.82,2370,0
2016-09-19,14.784,14.784,14.709,14.709,1411,0
2016-09-20,14.765,14.811,14.699,14.811,4526,0
2016-09-21,14.765,14.895,14.712,14.839,13193,0
2016-09-22,14.897,14.992,14.787,14.907,2908,0
2016-09-23,15.012,15.164,15.012,15.124,18968,0
2016-09-26,15.164,15.164,14.936,14.936,549,0
2016-09-27,15.039,15.164,15.039,15.164,5267,0
2016-09-28,15.154,15.154,14.839,14.839,32286,0
2016-09-29,15.03,15.03,14.843,14.843,3303,0
2016-09-30,14.897,14.897,14.868,14.868,663,0
2016-10-03,14.849,14.849,14.726,14.756,1948,0
2016-10-04,14.927,14.992,14.726,14.888,2703,0
2016-10-05,14.964,15.002,14.775,14.812,3832,0
2016-10-06,14.936,14.936,14.746,14.892,2218,0
2016-10-07,14.936,14.936,14.849,14.849,1985,0
2016-10-10,14.803,14.936,14.793,14.793,700,0
2016-10-11,14.709,14.717,14.414,14.461,14210,0
2016-10-12,14.413,14.545,14.355,14.479,6713,0
2016-10-13,14.528,14.528,14.233,14.25,4354,0
2016-10-14,14.127,14.269,14.088,14.269,3138,0
2016-10-17,14.136,14.331,13.985,14.146,7381,0
2016-10-18,14.214,14.423,14.004,14.298,6586,0
2016-10-19,14.403,14.508,14.355,14.355,3258,0
2016-10-20,14.393,14.528,14.393,14.498,9838,0
2016-10-21,14.413,14.602,14.413,14.565,2629,0
2016-10-24,14.574,14.574,14.565,14.565,524,0
2016-10-25,14.583,14.583,14.381,14.47,2258,0
2016-10-26,14.574,14.574,14.423,14.498,2612,0
2016-10-27,14.508,14.602,14.317,14.452,5274,0
2016-10-28,14.452,14.536,14.452,14.479,4567,0
2016-10-31,14.536,14.536,14.359,14.436,2480,0
2016-11-01,14.498,14.498,14.452,14.47,844,0
2016-11-02,14.442,14.442,14.442,14.442,314,0
2016-11-03,14.479,14.479,14.374,14.479,5881,0
2016-11-04,14.388,14.388,14.37,14.37,1241,0
2016-11-07,14.555,14.555,14.423,14.555,3223,0
2016-11-08,14.555,14.555,14.335,14.545,947,0
2016-11-09,14.498,14.555,14.336,14.413,12260,0
2016-11-10,14.144,14.144,13.982,13.982,3647,0
2016-11-11,14.096,14.096,13.763,14.086,4075,0
2016-11-14,13.992,14.01,13.304,13.618,4912,0
2016-11-15,13.543,13.809,13.524,13.647,4082,0
2016-11-16,13.589,13.676,13.57,13.583,3948,0
2016-11-17,13.57,13.589,13.389,13.389,6118,0
2016-11-18,13.408,13.579,13.408,13.551,16276,0
2016-11-21,13.708,13.708,13.708,13.708,1881,0
2016-11-22,13.704,13.819,13.313,13.524,4914,0
2016-11-23,13.599,13.599,13.198,13.495,10475,0
2016-11-25,13.694,13.714,13.501,13.501,826,0
2016-11-28,13.418,13.551,13.38,13.38,7880,0
2016-11-29,13.304,13.304,13.295,13.295,2331,0
2016-11-30,13.265,13.388,13.207,13.338,4550,0
2016-12-01,13.38,13.38,13.097,13.101,5909,0
2016-12-02,13.178,13.227,12.998,13.198,5432,0
2016-12-05,13.256,13.256,13.066,13.128,12414,0
2016-12-06,13.304,13.304,13.066,13.092,6697,0
2016-12-07,13.169,13.428,13.169,13.34,21023,0
2016-12-08,13.312,13.371,13.235,13.339,12323,0
2016-12-09,13.339,13.524,13.235,13.407,8579,0
2016-12-12,13.397,13.443,13.329,13.339,7325,0
2016-12-13,13.359,13.359,13.245,13.284,14208,0
2016-12-14,13.329,13.485,13.264,13.264,15548,0
2016-12-15,13.264,13.311,13.139,13.149,22707,0
2016-12-16,13.167,13.329,13.167,13.205,18184,0
2016-12-19,13.303,13.339,13.205,13.225,2785,0
2016-12-20,13.245,13.285,13.245,13.245,4491,0
2016-12-21,13.215,13.378,13.176,13.23,12844,0
2016-12-22,13.329,13.422,13.257,13.422,6981,0
2016-12-23,13.397,13.417,13.274,13.393,15106,0
2016-12-27,13.791,13.791,13.255,13.339,20525,0
2016-12-28,13.245,13.349,13.245,13.284,15249,0
2016-12-29,13.294,13.389,13.294,13.319,9384,0
2016-12-30,13.329,13.455,13.294,13.455,1955,0
2017-01-03,13.407,13.534,13.294,13.349,8703,0
2017-01-04,13.369,13.403,13.369,13.389,2982,0
2017-01-05,13.427,13.534,13.427,13.534,7911,0
2017-01-06,13.417,13.454,13.417,13.436,1715,0
2017-01-09,13.48,13.534,13.48,13.521,2463,0
2017-01-10,13.465,13.534,13.465,13.504,3557,0
2017-01-11,13.537,13.561,13.435,13.474,14276,0
2017-01-12,13.542,13.56,13.533,13.533,1406,0
2017-01-13,13.513,13.55,13.513,13.55,2801,0
2017-01-17,13.608,13.646,13.608,13.618,15290,0
2017-01-18,13.686,13.686,13.598,13.608,2956,0
2017-01-19,13.657,13.657,13.588,13.618,5954,0
2017-01-20,13.667,13.667,13.444,13.533,11275,0
2017-01-23,13.484,13.578,13.484,13.494,1339,0
2017-01-24,13.542,13.715,13.542,13.588,8118,0
2017-01-25,13.695,13.704,13.542,13.542,3165,0
2017-01-26,13.533,13.533,13.533,13.533,440,0
2017-01-27,13.637,13.637,13.542,13.637,1740,0
2017-01-30,13.735,13.744,13.725,13.744,1205,0
2017-01-31,13.637,13.677,13.637,13.677,5736,0
2017-02-01,13.781,13.888,13.781,13.82,5648,0
2017-02-02,13.81,13.81,13.735,13.781,3460,0
2017-02-03,13.781,14.022,13.781,13.829,17925,0
2017-02-06,13.829,14.004,13.829,13.937,1394,0
2017-02-07,13.937,14.07,13.908,13.956,2078,0
2017-02-08,13.908,14.09,13.908,13.976,765,0
2017-02-09,14.004,14.004,13.951,13.966,2299,0
2017-02-10,13.927,13.937,13.888,13.888,1192,0
2017-02-13,13.838,13.916,13.828,13.828,1146,0
2017-02-14,13.828,13.905,13.8,13.819,6712,0
2017-02-15,13.819,13.848,13.819,13.819,5608,0
2017-02-16,13.79,13.81,13.693,13.703,5611,0
2017-02-17,13.752,13.752,13.548,13.567,6512,0
2017-02-21,13.558,13.684,13.558,13.586,1750,0
2017-02-22,13.596,13.723,13.596,13.606,1168,0
2017-02-23,13.675,13.828,13.675,13.684,3523,0
2017-02-24,13.567,13.867,13.567,13.675,1674,0
2017-02-27,13.742,13.762,13.635,13.645,2244,0
2017-02-28,13.626,13.742,13.626,13.742,1997,0
2017-03-01,13.733,13.809,13.723,13.809,4110,0
2017-03-02,13.907,13.907,13.742,13.848,1929,0
2017-03-03,13.965,13.975,13.823,13.926,2280,0
2017-03-06,13.965,13.965,13.771,13.838,1874,0
2017-03-07,13.752,13.926,13.733,13.733,4037,0
2017-03-08,13.713,13.887,13.713,13.762,4930,0
2017-03-09,13.733,13.733,13.51,13.51,4436,0
2017-03-10,13.441,13.461,13.19,13.209,26506,0
2017-03-13,13.179,13.324,13.179,13.324,12483,0
2017-03-14,13.316,13.403,13.267,13.393,6325,0
2017-03-15,13.344,13.522,13.316,13.491,22589,0
2017-03-16,13.413,13.568,13.403,13.559,8222,0
2017-03-17,13.501,13.597,13.491,13.501,3366,0
2017-03-20,13.568,13.587,13.471,13.491,5130,0
2017-03-21,13.491,13.572,13.491,13.572,2501,0
2017-03-22,13.568,13.636,13.559,13.636,1822,0
2017-03-23,13.704,13.704,13.568,13.568,1177,0
2017-03-24,13.577,13.641,13.577,13.641,560,0
2017-03-27,13.607,13.704,13.587,13.608,4658,0
2017-03-28,13.704,13.753,13.627,13.694,1648,0
2017-03-29,13.617,13.734,13.607,13.734,542,0
2017-03-30,13.743,13.743,13.685,13.704,1602,0
2017-03-31,13.734,13.743,13.686,13.686,5327,0
2017-04-03,13.714,13.791,13.714,13.791,1333,0
2017-04-04,13.636,13.734,13.501,13.714,17210,0
2017-04-05,13.753,13.764,13.646,13.694,4665,0
2017-04-06,13.792,13.868,13.782,13.835,6339,0
2017-04-07,13.928,13.967,13.919,13.967,2691,0
2017-04-10,14.083,14.112,13.977,14.035,2615,0
2017-04-11,14.121,14.141,14.111,14.114,2291,0
2017-04-12,14.111,14.115,14.024,14.024,2579,0
2017-04-13,14.082,14.082,13.956,13.956,3959,0
2017-04-17,13.966,14.024,13.966,13.985,1455,0
2017-04-18,13.954,14.091,13.954,13.995,2805,0
2017-04-19,14.121,14.121,14.007,14.082,2202,0
2017-04-20,14.131,14.131,14.039,14.053,4082,0
2017-04-21,14.181,14.181,14.082,14.082,593,0
2017-04-24,14.239,14.239,13.966,13.966,924,0
2017-04-25,13.997,13.997,13.938,13.938,2238,0
2017-04-26,14,14,13.956,13.956,3021,0
2017-04-27,13.956,14.024,13.956,13.956,2252,0
2017-04-28,13.946,13.985,13.946,13.946,3951,0
2017-05-01,13.956,13.995,13.946,13.946,3648,0
2017-05-02,13.949,14.015,13.946,13.948,1428,0
2017-05-03,14.034,14.034,13.897,13.956,6859,0
2017-05-04,13.907,14.053,13.907,13.946,3774,0
2017-05-05,13.897,14.053,13.897,13.937,1958,0
2017-05-08,14.024,14.063,13.902,13.907,6670,0
2017-05-09,13.995,13.995,13.867,13.877,2700,0
2017-05-10,13.867,13.916,13.858,13.897,6788,0
2017-05-11,13.847,13.916,13.847,13.857,10112,0
2017-05-12,13.965,13.974,13.945,13.965,546,0
2017-05-15,13.963,14.014,13.956,13.956,2677,0
2017-05-16,13.975,14,13.965,13.975,2248,0
2017-05-17,14.034,14.034,14.014,14.014,4131,0
2017-05-18,13.975,14.014,13.955,13.984,2416,0
2017-05-19,13.965,13.965,13.876,13.926,4414,0
2017-05-22,13.916,13.984,13.857,13.916,11735,0
2017-05-23,14.004,14.004,13.827,13.916,23555,0
2017-05-24,13.954,13.955,13.936,13.945,6976,0
2017-05-25,13.896,13.975,13.896,13.945,10714,0
2017-05-26,13.936,13.955,13.916,13.916,8761,0
2017-05-30,13.984,13.984,13.916,13.945,15909,0
2017-05-31,13.984,14.034,13.984,14.024,3447,0
2017-06-01,14.014,14.044,14.014,14.044,10648,0
2017-06-02,14.082,14.097,14.082,14.082,3848,0
2017-06-05,14.024,14.082,14.024,14.044,5425,0
2017-06-06,14.063,14.181,14.063,14.151,8001,0
2017-06-07,14.191,14.191,14.151,14.161,3371,0
2017-06-08,14.082,14.191,14.082,14.111,731,0
2017-06-09,14.141,14.141,14.092,14.102,550,0
2017-06-12,14.092,14.102,14.082,14.098,2345,0
2017-06-13,14.12,14.15,14.101,14.15,3246,0
2017-06-14,14.19,14.209,14.165,14.17,3363,0
2017-06-15,14.19,14.19,14.17,14.17,2644,0
2017-06-16,14.134,14.134,14.134,14.134,991,0
2017-06-19,14.13,14.13,14.11,14.11,3296,0
2017-06-20,14.214,14.269,14.15,14.242,6929,0
2017-06-21,14.199,14.199,14.171,14.199,885,0
2017-06-22,14.259,14.336,14.19,14.219,3606,0
2017-06-23,14.346,14.346,14.212,14.337,603,0
2017-06-26,14.209,14.396,14.209,14.337,5614,0
2017-06-27,14.304,14.308,14.209,14.209,1479,0
2017-06-28,14.279,14.279,14.219,14.239,964,0
2017-06-29,14.219,14.219,14.081,14.091,1881,0
2017-06-30,14.16,14.16,14.074,14.101,1832,0
2017-07-03,14.16,14.269,14.033,14.199,4758,0
2017-07-05,14.356,14.356,14.209,14.279,4174,0
2017-07-06,14.295,14.295,14.14,14.14,3732,0
2017-07-07,14.091,14.249,14.091,14.091,7462,0
2017-07-10,14.249,14.396,14.214,14.284,8051,0
2017-07-11,14.249,14.318,14.223,14.223,2902,0
2017-07-12,14.318,14.327,14.318,14.318,964,0
2017-07-13,14.298,14.347,14.259,14.259,3255,0
2017-07-14,14.289,14.376,14.289,14.289,1818,0
2017-07-17,14.327,14.407,14.289,14.308,1440,0
2017-07-18,14.308,14.422,14.308,14.422,464,0
2017-07-19,14.318,14.377,14.318,14.377,797,0
2017-07-20,14.367,14.44,14.298,14.395,5407,0
2017-07-21,14.377,14.407,14.367,14.367,976,0
2017-07-24,14.279,14.417,14.279,14.298,798,0
2017-07-25,14.279,14.337,14.279,14.337,2893,0
2017-07-26,14.298,14.347,14.298,14.347,565,0
2017-07-27,14.329,14.417,14.329,14.417,1738,0
2017-07-28,14.466,14.466,14.337,14.437,1847,0
2017-07-31,14.574,14.574,14.486,14.496,3731,0
2017-08-01,14.634,14.634,14.477,14.604,1181,0
2017-08-02,14.594,14.594,14.506,14.574,1750,0
2017-08-03,14.526,14.694,14.506,14.664,4992,0
2017-08-04,14.664,14.664,14.526,14.526,585,0
2017-08-07,14.594,14.594,14.593,14.594,1513,0
2017-08-08,14.773,14.773,14.506,14.506,1773,0
2017-08-09,14.644,14.644,14.516,14.525,5613,0
2017-08-10,14.506,14.694,14.506,14.694,6348,0
2017-08-11,14.542,14.637,14.514,14.534,2455,0
2017-08-14,14.693,14.693,14.504,14.504,2232,0
2017-08-15,14.583,14.583,14.355,14.355,3272,0
2017-08-16,14.355,14.405,14.325,14.365,2217,0
2017-08-17,14.305,14.442,14.296,14.296,2086,0
2017-08-18,14.385,14.385,14.296,14.305,10169,0
2017-08-21,14.349,14.425,14.306,14.324,3769,0
2017-08-22,14.315,14.415,14.315,14.315,4931,0
2017-08-23,14.415,14.425,14.335,14.425,2237,0
2017-08-24,14.365,14.404,14.365,14.375,2448,0
2017-08-28,14.355,14.425,14.355,14.356,1296,0
2017-08-29,14.425,14.547,14.409,14.538,8785,0
2017-08-30,14.534,14.534,14.424,14.425,3966,0
2017-08-31,14.445,14.445,14.445,14.445,378,0
2017-09-01,14.504,14.504,14.486,14.486,709,0
2017-09-05,14.489,14.523,14.415,14.416,7555,0
2017-09-06,14.425,14.553,14.425,14.553,1746,0
2017-09-07,14.573,14.603,14.52,14.563,3343,0
2017-09-08,14.536,14.573,14.534,14.554,1916,0
2017-09-11,14.563,14.573,14.563,14.563,1840,0
2017-09-12,14.572,14.633,14.572,14.633,4337,0
2017-09-13,14.772,14.772,14.663,14.664,2560,0
2017-09-14,14.842,14.842,14.663,14.693,3012,0
2017-09-15,14.643,14.678,14.643,14.678,710,0
2017-09-18,14.822,14.842,14.808,14.812,1643,0
2017-09-19,14.822,14.822,14.742,14.762,6522,0
2017-09-20,14.789,14.792,14.762,14.792,2599,0
2017-09-21,14.683,14.703,14.683,14.703,390,0
2017-09-22,14.782,14.952,14.752,14.752,7213,0
2017-09-25,14.842,14.842,14.842,14.842,333,0
2017-09-26,14.842,14.872,14.832,14.872,3863,0
2017-09-27,14.912,15.021,14.712,14.832,12608,0
2017-09-28,14.703,14.792,14.643,14.693,5894,0
2017-09-29,14.832,14.892,14.75,14.802,4214,0
2017-10-02,14.971,14.971,14.852,14.852,731,0
2017-10-03,14.882,14.902,14.832,14.842,2230,0
2017-10-04,14.872,14.912,14.796,14.862,1622,0
2017-10-05,14.932,14.991,14.932,14.962,1634,0
2017-10-06,15.001,15.001,14.912,14.912,637,0
2017-10-09,15.031,15.031,15.031,15.031,211,0
2017-10-10,14.873,14.991,14.873,14.991,829,0
2017-10-11,15.091,15.091,15.081,15.081,3529,0
2017-10-12,15.121,15.35,15.109,15.35,12746,0
2017-10-13,15.65,15.65,15.29,15.45,4617,0
2017-10-16,15.49,15.49,15.2,15.3092,7516,0
2017-10-17,15.28,15.28,15.1499,15.248,2692,0
2017-10-18,15.1012,15.19,15.1012,15.19,1221,0
2017-10-19,15.11,15.2,15.11,15.19,2605,0
2017-10-20,15.26,15.32,15.2,15.2,3065,0
2017-10-23,15.2,15.2,15.12,15.17,2555,0
2017-10-24,15.16,15.22,15.12,15.12,6149,0
2017-10-25,15.19,15.23,15.0211,15.03,6567,0
2017-10-26,15.15,15.15,14.9894,15.05,1440,0
2017-10-27,14.938,14.9727,14.93,14.9727,899,0
2017-10-30,15.04,15.04,14.9434,14.9434,427,0
2017-10-31,15.03,15.03,14.83,14.84,7366,0
2017-11-01,14.84,14.84,14.71,14.8,5818,0
2017-11-02,14.73,14.8265,14.73,14.8265,1812,0
2017-11-03,14.86,14.86,14.826,14.826,1811,0
2017-11-06,15.09,15.09,14.8507,14.8507,831,0
2017-11-07,14.85,15.14,14.85,15.13,11963,0
2017-11-08,15.01,15.14,14.85,14.85,6336,0
2017-11-09,14.8,14.8,14.75,14.75,1883,0
2017-11-10,14.76,14.785,14.76,14.785,447,0
