Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.679,10.736,10.679,10.736,5394,0
2005-02-28,10.743,10.743,10.655,10.736,4972,0
2005-03-01,10.699,10.699,10.613,10.613,7666,0
2005-03-02,10.671,10.679,10.655,10.679,2979,0
2005-03-03,10.679,10.694,10.662,10.662,4687,0
2005-03-04,10.705,10.713,10.705,10.705,3408,0
2005-03-07,10.705,10.757,10.705,10.72,4544,0
2005-03-08,10.72,10.776,10.72,10.757,5394,0
2005-03-09,10.757,10.757,10.705,10.705,11644,0
2005-03-10,10.705,10.751,10.705,10.743,10792,0
2005-03-11,10.743,10.952,10.743,10.896,13911,0
2005-03-14,10.92,10.979,10.92,10.952,4687,0
2005-03-15,10.92,10.952,10.92,10.952,3836,0
2005-03-16,10.945,10.96,10.904,10.94,2841,0
2005-03-17,10.92,10.92,10.876,10.876,1139,0
2005-03-18,10.876,10.876,10.729,10.868,10221,0
2005-03-21,10.868,10.868,10.868,10.868,172,0
2005-03-22,10.81,10.92,10.81,10.896,1989,0
2005-03-23,10.889,10.92,10.889,10.913,3264,0
2005-03-24,10.92,10.92,10.81,10.81,1563,0
2005-03-28,10.81,10.81,10.593,10.593,5113,0
2005-03-29,10.593,10.776,10.561,10.561,11499,0
2005-03-30,10.532,10.581,10.51,10.581,3836,0
2005-03-31,10.613,10.613,10.554,10.554,3550,0
2005-04-01,10.554,10.554,10.546,10.546,714,0
2005-04-04,10.546,10.546,10.532,10.532,714,0
2005-04-05,10.648,10.671,10.64,10.671,3691,0
2005-04-06,10.588,10.588,10.57,10.57,3264,0
2005-04-08,10.561,10.561,10.424,10.532,7241,0
2005-04-11,10.539,10.539,10.389,10.389,8374,0
2005-04-12,10.341,10.443,10.341,10.396,7666,0
2005-04-14,10.389,10.486,10.389,10.486,5819,0
2005-04-15,10.495,10.495,10.495,10.495,436,0
2005-04-19,10.465,10.523,10.424,10.523,3972,0
2005-04-21,10.435,10.619,10.435,10.619,6673,0
2005-04-22,10.581,10.694,10.581,10.694,2127,0
2005-04-25,10.705,10.705,10.705,10.705,436,0
2005-04-26,10.705,10.847,10.705,10.776,4544,0
2005-04-27,10.776,10.776,10.776,10.776,436,0
2005-04-28,10.776,10.776,10.671,10.671,3124,0
2005-04-29,10.72,10.72,10.662,10.662,2979,0
2005-05-02,10.671,10.743,10.632,10.632,3264,0
2005-05-03,10.625,10.699,10.57,10.655,16471,0
2005-05-04,10.662,10.72,10.662,10.72,2841,0
2005-05-05,10.648,10.743,10.648,10.72,7953,0
2005-05-06,10.705,10.705,10.705,10.705,172,0
2005-05-10,10.699,10.699,10.694,10.694,436,0
2005-05-11,10.694,10.699,10.607,10.607,4118,0
2005-05-12,10.6,10.6,10.575,10.575,4118,0
2005-05-13,10.581,10.581,10.575,10.575,1847,0
2005-05-16,10.581,10.581,10.581,10.581,279,0
2005-05-17,10.575,10.699,10.575,10.625,10370,0
2005-05-18,10.694,10.705,10.694,10.705,7382,0
2005-05-19,10.694,10.694,10.619,10.619,1989,0
2005-05-20,10.632,10.64,10.632,10.64,993,0
2005-05-23,10.64,10.655,10.607,10.607,3408,0
2005-05-24,10.613,10.686,10.613,10.686,1703,0
2005-05-25,10.686,10.699,10.686,10.699,1139,0
2005-05-26,10.699,10.72,10.699,10.705,7808,0
2005-05-27,10.713,10.713,10.713,10.713,172,0
2005-05-31,10.743,10.81,10.736,10.81,5533,0
2005-06-01,10.847,11.103,10.847,11.088,4825,0
2005-06-02,11.081,11.103,11.081,11.103,3408,0
2005-06-03,11.103,11.234,11.103,11.234,9935,0
2005-06-06,11.227,11.227,11.118,11.118,6532,0
2005-06-07,11.118,11.118,11.118,11.118,852,0
2005-06-08,11.111,11.212,11.111,11.197,3972,0
2005-06-09,11.182,11.27,11.182,11.27,7382,0
2005-06-10,11.424,11.517,11.424,11.467,5533,0
2005-06-13,11.475,11.475,11.262,11.27,6532,0
2005-06-14,11.277,11.277,11.262,11.262,1417,0
2005-06-15,11.234,11.234,11.129,11.129,1278,0
2005-06-16,11.135,11.135,11.135,11.135,279,0
2005-06-17,11.142,11.262,11.142,11.212,1139,0
2005-06-20,11.142,11.142,11.142,11.142,279,0
2005-06-21,11.212,11.212,11.142,11.142,1847,0
2005-06-22,11.149,11.156,11.149,11.156,3124,0
2005-06-23,11.19,11.27,11.19,11.27,6103,0
2005-06-24,11.27,11.27,11.27,11.27,852,0
2005-06-27,11.234,11.234,11.234,11.234,172,0
2005-06-28,11.234,11.517,11.182,11.483,11076,0
2005-06-29,11.327,11.342,11.314,11.314,3836,0
2005-06-30,11.409,11.409,11.409,11.409,172,0
2005-07-01,11.319,11.353,11.307,11.334,8238,0
2005-07-05,11.319,11.327,11.319,11.319,2696,0
2005-07-06,11.327,11.483,11.327,11.327,9370,0
2005-07-07,11.319,11.319,11.314,11.314,852,0
2005-07-08,11.319,11.319,11.227,11.227,2411,0
2005-07-11,11.212,11.248,11.19,11.248,2841,0
2005-07-12,11.162,11.24,11.135,11.135,4255,0
2005-07-13,11.118,11.129,11.081,11.081,4118,0
2005-07-15,11.059,11.075,10.973,10.973,5961,0
2005-07-18,10.979,10.979,10.868,10.868,6103,0
2005-07-19,10.868,10.868,10.757,10.789,6246,0
2005-07-20,10.736,10.736,10.613,10.613,6957,0
2005-07-21,10.57,10.57,10.389,10.516,19728,0
2005-07-22,10.495,10.523,10.495,10.523,852,0
2005-07-25,10.539,10.575,10.532,10.532,7808,0
2005-07-26,10.546,10.546,10.532,10.532,2979,0
2005-07-27,10.57,10.57,10.57,10.57,558,0
2005-07-28,10.581,10.607,10.581,10.6,1989,0
2005-07-29,10.625,10.694,10.625,10.686,3691,0
2005-08-01,10.671,10.671,10.539,10.662,3264,0
2005-08-02,10.546,10.57,10.479,10.479,16614,0
2005-08-03,10.479,10.479,10.465,10.465,2979,0
2005-08-04,10.435,10.51,10.43,10.51,10505,0
2005-08-05,10.424,10.424,10.424,10.424,436,0
2005-08-09,10.424,10.424,10.304,10.372,9512,0
2005-08-10,10.357,10.357,10.31,10.31,3972,0
2005-08-11,10.319,10.319,10.304,10.319,4118,0
2005-08-12,10.319,10.319,10.319,10.319,1847,0
2005-08-15,10.334,10.334,10.334,10.334,279,0
2005-08-16,10.372,10.372,10.364,10.364,714,0
2005-08-17,10.364,10.408,10.364,10.364,5682,0
2005-08-18,10.357,10.396,10.334,10.396,3550,0
2005-08-19,10.372,10.408,10.372,10.408,714,0
2005-08-22,10.396,10.396,10.219,10.296,12219,0
2005-08-23,10.319,10.319,10.219,10.233,13488,0
2005-08-24,10.219,10.253,10.179,10.197,7808,0
2005-08-25,10.179,10.253,10.166,10.166,5819,0
2005-08-26,10.227,10.227,10.128,10.192,10221,0
2005-08-29,10.219,10.29,10.113,10.283,8094,0
2005-08-30,10.192,10.29,10.166,10.29,3836,0
2005-08-31,10.29,10.296,10.192,10.241,8094,0
2005-09-01,10.214,10.283,10.186,10.266,11360,0
2005-09-02,10.283,10.296,10.227,10.29,5819,0
2005-09-06,10.296,10.341,10.266,10.283,11360,0
2005-09-07,10.334,10.334,10.319,10.319,436,0
2005-09-08,10.31,10.334,10.219,10.219,8803,0
2005-09-09,10.233,10.31,10.233,10.31,2557,0
2005-09-12,10.304,10.304,10.266,10.274,2411,0
2005-09-13,10.283,10.29,10.227,10.253,5254,0
2005-09-14,10.283,10.283,10.219,10.26,2411,0
2005-09-15,10.26,10.26,10.26,10.26,3124,0
2005-09-16,10.274,10.274,10.274,10.274,1417,0
2005-09-19,10.214,10.214,10.214,10.214,279,0
2005-09-20,10.283,10.283,10.241,10.283,4118,0
2005-09-21,10.266,10.274,10.192,10.274,6532,0
2005-09-22,10.26,10.31,10.26,10.31,2979,0
2005-09-23,10.31,10.31,10.253,10.253,1417,0
2005-09-26,10.227,10.274,10.227,10.274,10370,0
2005-09-27,10.266,10.266,10.233,10.233,1417,0
2005-09-28,10.172,10.241,10.172,10.219,4118,0
2005-09-29,10.197,10.274,10.197,10.197,3124,0
2005-09-30,10.253,10.253,10.192,10.219,3408,0
2005-10-03,10.249,10.26,10.172,10.172,1989,0
2005-10-04,10.205,10.227,10.205,10.227,4544,0
2005-10-06,10.233,10.253,10.227,10.227,4404,0
2005-10-07,10.233,10.253,10.233,10.253,3836,0
2005-10-10,10.214,10.214,10.214,10.214,1139,0
2005-10-11,10.205,10.205,10.205,10.205,558,0
2005-10-12,10.227,10.227,10.128,10.128,10370,0
2005-10-13,10.094,10.094,10.078,10.078,2557,0
2005-10-14,10.041,10.041,9.894,9.938,16897,0
2005-10-17,9.975,9.975,9.932,9.953,1278,0
2005-10-18,9.91,9.91,9.799,9.831,14338,0
2005-10-19,9.793,9.881,9.793,9.86,5254,0
2005-10-20,9.754,9.825,9.754,9.825,558,0
2005-10-21,9.831,9.845,9.799,9.838,7241,0
2005-10-24,9.854,9.86,9.762,9.762,8523,0
2005-10-25,9.819,9.819,9.813,9.813,436,0
2005-10-26,9.793,9.86,9.793,9.86,6532,0
2005-10-27,9.845,9.854,9.777,9.777,1989,0
2005-10-28,9.777,9.888,9.777,9.807,12916,0
2005-10-31,9.799,9.838,9.799,9.813,2411,0
2005-11-01,9.838,9.868,9.838,9.86,5394,0
2005-11-02,9.825,9.825,9.799,9.799,2841,0
2005-11-03,9.813,9.86,9.813,9.86,11360,0
2005-11-04,9.845,9.901,9.838,9.874,10370,0
2005-11-07,9.831,9.831,9.825,9.825,5682,0
2005-11-08,9.819,9.825,9.793,9.793,9935,0
2005-11-09,9.807,9.807,9.769,9.769,2127,0
2005-11-10,9.754,9.754,9.726,9.726,9797,0
2005-11-11,9.754,9.762,9.754,9.762,2557,0
2005-11-14,9.777,9.799,9.706,9.719,5254,0
2005-11-15,9.699,9.793,9.699,9.793,4255,0
2005-11-16,9.793,9.793,9.726,9.754,6957,0
2005-11-17,9.719,9.726,9.719,9.726,2411,0
2005-11-18,9.713,9.739,9.713,9.739,2275,0
2005-11-21,9.657,9.674,9.642,9.657,5394,0
2005-11-22,9.679,9.733,9.679,9.733,2275,0
2005-11-23,9.733,9.733,9.674,9.719,3550,0
2005-11-25,9.679,9.746,9.679,9.746,2696,0
2005-11-28,9.726,9.845,9.726,9.845,11212,0
2005-11-29,9.845,9.854,9.793,9.793,1278,0
2005-11-30,9.754,9.793,9.754,9.793,18883,0
2005-12-01,9.807,9.807,9.733,9.793,8374,0
2005-12-02,9.769,9.777,9.606,9.665,18883,0
2005-12-05,9.674,9.726,9.674,9.726,9085,0
2005-12-06,9.706,9.785,9.706,9.785,8658,0
2005-12-07,9.793,9.793,9.754,9.762,3972,0
2005-12-08,9.769,9.819,9.657,9.657,8803,0
2005-12-09,9.657,9.674,9.657,9.665,2275,0
2005-12-12,9.674,9.706,9.657,9.706,5113,0
2005-12-13,9.733,9.777,9.733,9.777,6957,0
2005-12-14,9.754,9.825,9.754,9.825,7666,0
2005-12-15,9.754,9.762,9.692,9.713,8946,0
2005-12-16,9.726,9.726,9.674,9.726,6813,0
2005-12-19,9.733,9.785,9.733,9.785,7098,0
2005-12-20,9.706,9.706,9.674,9.686,3124,0
2005-12-21,9.686,9.777,9.674,9.679,6673,0
2005-12-22,9.686,9.713,9.657,9.713,7525,0
2005-12-23,9.874,9.874,9.746,9.807,45858,0
2005-12-27,9.825,9.874,9.825,9.868,5394,0
2005-12-28,9.881,9.881,9.762,9.762,5533,0
2005-12-29,9.825,9.845,9.799,9.807,8523,0
2005-12-30,9.838,9.888,9.777,9.777,4972,0
2006-01-03,9.799,9.868,9.799,9.825,8374,0
2006-01-04,9.831,9.962,9.831,9.962,11076,0
2006-01-05,9.962,9.994,9.945,9.99,5254,0
2006-01-06,10.035,10.035,10.035,10.035,172,0
2006-01-09,10.029,10.035,10.002,10.035,4255,0
2006-01-10,10.007,10.007,9.969,9.969,5819,0
2006-01-11,9.969,9.969,9.945,9.945,3972,0
2006-01-12,9.945,10.035,9.868,9.894,21863,0
2006-01-13,9.894,9.894,9.894,9.894,436,0
2006-01-17,9.938,9.962,9.901,9.938,9935,0
2006-01-18,9.945,9.969,9.894,9.969,8374,0
2006-01-19,9.994,9.994,9.969,9.994,4255,0
2006-01-20,9.91,9.994,9.91,9.994,6246,0
2006-01-23,9.994,10.002,9.994,9.994,7808,0
2006-01-24,10.015,10.214,10.015,10.205,9085,0
2006-01-25,10.233,10.249,10.233,10.241,5682,0
2006-01-26,10.249,10.389,10.249,10.304,9512,0
2006-01-27,10.283,10.319,10.274,10.319,3408,0
2006-01-30,10.35,10.389,10.274,10.274,26262,0
2006-01-31,10.283,10.304,10.241,10.241,14194,0
2006-02-01,10.266,10.266,10.214,10.214,2127,0
2006-02-02,10.241,10.241,10.166,10.166,5819,0
2006-02-03,10.12,10.12,10.087,10.087,1139,0
2006-02-06,10.158,10.158,10.158,10.158,1417,0
2006-02-07,10.158,10.166,10.12,10.12,6103,0
2006-02-08,10.166,10.283,10.166,10.283,4255,0
2006-02-09,10.233,10.233,10.205,10.205,2127,0
2006-02-10,10.249,10.266,10.249,10.249,4118,0
2006-02-13,10.253,10.389,10.253,10.326,9512,0
2006-02-14,10.357,10.357,10.253,10.253,7241,0
2006-02-15,10.296,10.296,10.253,10.296,7241,0
2006-02-16,10.274,10.296,10.266,10.274,8374,0
2006-02-17,10.26,10.334,10.205,10.334,6532,0
2006-02-21,10.334,10.35,10.266,10.266,12636,0
2006-02-22,10.283,10.35,10.186,10.35,13488,0
2006-02-23,10.266,10.35,10.266,10.35,8946,0
2006-02-24,10.35,10.389,10.35,10.389,714,0
2006-02-27,10.357,10.357,10.357,10.357,852,0
2006-02-28,10.389,10.424,10.389,10.424,3836,0
2006-03-01,10.458,10.532,10.458,10.532,2696,0
2006-03-02,10.495,10.495,10.458,10.458,4687,0
2006-03-03,10.479,10.479,10.424,10.424,2557,0
2006-03-06,10.424,10.424,10.389,10.389,1417,0
2006-03-07,10.389,10.389,10.389,10.389,2841,0
2006-03-09,10.416,10.416,10.416,10.416,172,0
2006-03-10,10.408,10.43,10.408,10.424,1989,0
2006-03-13,10.408,10.408,10.408,10.408,279,0
2006-03-14,10.532,10.532,10.396,10.396,4404,0
2006-03-15,10.396,10.424,10.389,10.416,4972,0
2006-03-16,10.43,10.458,10.43,10.458,1703,0
2006-03-17,10.458,10.532,10.396,10.396,10370,0
2006-03-20,10.57,10.57,10.401,10.458,9648,0
2006-03-21,10.495,10.523,10.495,10.523,852,0
2006-03-22,10.43,10.532,10.43,10.495,1847,0
2006-03-23,10.435,10.532,10.435,10.532,1989,0
2006-03-24,10.523,10.57,10.523,10.57,2841,0
2006-03-27,10.443,10.516,10.443,10.495,5819,0
2006-03-28,10.43,10.43,10.401,10.401,1417,0
2006-03-29,10.389,10.479,10.389,10.465,4687,0
2006-03-30,10.479,10.479,10.341,10.341,7098,0
2006-03-31,10.357,10.378,10.341,10.378,1989,0
2006-04-03,10.424,10.479,10.424,10.424,3550,0
2006-04-04,10.357,10.424,10.341,10.424,8238,0
2006-04-05,10.486,10.523,10.396,10.523,7808,0
2006-04-06,10.495,10.532,10.424,10.424,3972,0
2006-04-07,10.424,10.43,10.372,10.43,3972,0
2006-04-10,10.389,10.486,10.389,10.486,1847,0
2006-04-11,10.389,10.424,10.341,10.424,7808,0
2006-04-13,10.43,10.43,10.341,10.341,7525,0
2006-04-17,10.341,10.341,10.319,10.319,3408,0
2006-04-18,10.319,10.319,10.283,10.283,2411,0
2006-04-19,10.274,10.283,10.227,10.227,3550,0
2006-04-21,10.233,10.233,10.233,10.233,436,0
2006-04-24,10.241,10.274,10.233,10.274,2557,0
2006-04-25,10.357,10.382,10.357,10.382,5682,0
2006-04-26,10.382,10.389,10.382,10.389,1417,0
2006-04-27,10.389,10.389,10.319,10.334,3972,0
2006-04-28,10.389,10.389,10.357,10.357,852,0
2006-05-01,10.458,10.458,10.389,10.389,1847,0
2006-05-02,10.357,10.486,10.357,10.486,5113,0
2006-05-03,10.495,10.495,10.486,10.486,1139,0
2006-05-04,10.424,10.424,10.424,10.424,3124,0
2006-05-05,10.408,10.408,10.372,10.372,2696,0
2006-05-08,10.364,10.372,10.364,10.372,2275,0
2006-05-09,10.372,10.372,10.372,10.372,7382,0
2006-05-10,10.372,10.372,10.31,10.31,2979,0
2006-05-11,10.326,10.35,10.326,10.341,1563,0
2006-05-12,10.341,10.35,10.249,10.26,4255,0
2006-05-15,10.319,10.372,10.319,10.372,5254,0
2006-05-16,10.35,10.35,10.341,10.341,436,0
2006-05-18,10.357,10.357,10.29,10.29,436,0
2006-05-19,10.35,10.35,10.35,10.35,279,0
2006-05-22,10.296,10.341,10.296,10.341,1278,0
2006-05-23,10.35,10.357,10.35,10.357,3836,0
2006-05-24,10.319,10.357,10.214,10.214,7808,0
2006-05-25,10.179,10.382,10.179,10.382,12777,0
2006-05-30,10.382,10.382,10.372,10.372,852,0
2006-05-31,10.357,10.357,10.296,10.296,4255,0
2006-06-01,10.372,10.372,10.26,10.26,7666,0
2006-06-02,10.319,10.319,10.319,10.319,714,0
2006-06-05,10.326,10.326,10.26,10.26,4972,0
2006-06-06,10.283,10.283,10.283,10.283,852,0
2006-06-07,10.214,10.227,10.205,10.214,2411,0
2006-06-09,10.214,10.378,10.214,10.378,8374,0
2006-06-12,10.378,10.378,10.205,10.205,7808,0
2006-06-13,10.197,10.197,10.192,10.192,1417,0
2006-06-14,10.214,10.214,10.113,10.113,6673,0
2006-06-15,10.12,10.12,10.12,10.12,852,0
2006-06-16,10.179,10.179,10.179,10.179,2557,0
2006-06-19,10.135,10.166,10.135,10.166,5819,0
2006-06-20,10.144,10.144,10.035,10.041,11212,0
2006-06-21,10.002,10.002,10.002,10.002,279,0
2006-06-22,10.072,10.072,10.057,10.072,4255,0
2006-06-23,10.072,10.072,10.072,10.072,1417,0
2006-06-26,10.029,10.029,10.029,10.029,172,0
2006-06-28,10.002,10.002,10.002,10.002,436,0
2006-06-29,9.984,9.984,9.984,9.984,436,0
2006-06-30,10.002,10.002,10.002,10.002,436,0
2006-07-03,10.002,10.015,10.002,10.015,1563,0
2006-07-05,10.002,10.002,9.969,9.969,1278,0
2006-07-06,9.945,9.945,9.91,9.91,3550,0
2006-07-07,10.035,10.041,9.932,9.932,6385,0
2006-07-10,9.969,9.969,9.932,9.932,8658,0
2006-07-11,9.969,9.969,9.969,9.969,436,0
2006-07-12,10.035,10.072,9.894,9.894,11212,0
2006-07-13,9.894,9.894,9.894,9.894,6103,0
2006-07-14,9.881,9.918,9.825,9.881,14482,0
2006-07-17,9.881,9.994,9.881,9.91,6813,0
2006-07-18,9.901,9.945,9.901,9.932,2841,0
2006-07-19,9.945,9.962,9.945,9.953,4255,0
2006-07-20,9.918,9.962,9.91,9.962,5254,0
2006-07-21,9.91,9.91,9.91,9.91,1139,0
2006-07-24,9.969,10.049,9.969,10.049,3124,0
2006-07-25,10.035,10.113,10.035,10.113,2275,0
2006-07-27,10.087,10.1,10.078,10.1,3408,0
2006-07-28,10.087,10.1,10.065,10.1,5682,0
2006-07-31,10.144,10.144,10.057,10.057,6385,0
2006-08-01,10.106,10.106,10.078,10.078,714,0
2006-08-02,10.144,10.205,10.087,10.087,3836,0
2006-08-03,10.078,10.144,10.049,10.072,6673,0
2006-08-04,10.041,10.065,10.041,10.057,7666,0
2006-08-07,10.072,10.072,10.072,10.072,1417,0
2006-08-08,10.057,10.057,10.041,10.041,1139,0
2006-08-09,10.057,10.128,10.057,10.113,2841,0
2006-08-11,10.179,10.179,10.1,10.1,2841,0
2006-08-14,10.12,10.12,10.12,10.12,993,0
2006-08-15,10.135,10.144,10.128,10.128,3972,0
2006-08-17,10.197,10.214,10.158,10.158,5961,0
2006-08-18,10.214,10.214,10.214,10.214,1989,0
2006-08-21,10.249,10.249,10.249,10.249,1417,0
2006-08-22,10.227,10.233,10.219,10.227,3408,0
2006-08-23,10.227,10.227,10.227,10.227,1563,0
2006-08-24,10.253,10.253,10.249,10.249,6246,0
2006-08-25,10.249,10.249,10.233,10.233,4404,0
2006-08-28,10.227,10.266,10.227,10.249,2127,0
2006-08-29,10.241,10.249,10.158,10.158,10505,0
2006-08-30,10.205,10.241,10.192,10.192,6813,0
2006-08-31,10.227,10.227,10.179,10.214,1278,0
2006-09-01,10.241,10.241,10.241,10.241,852,0
2006-09-05,10.233,10.233,10.233,10.233,172,0
2006-09-06,10.214,10.214,10.106,10.151,11644,0
2006-09-07,10.128,10.128,10.12,10.12,1417,0
2006-09-08,10.151,10.151,10.128,10.128,7098,0
2006-09-11,10.135,10.158,10.12,10.135,12498,0
2006-09-12,10.144,10.151,10.12,10.144,8946,0
2006-09-13,10.166,10.166,10.158,10.158,714,0
2006-09-14,10.158,10.172,10.158,10.172,4255,0
2006-09-15,10.179,10.205,10.179,10.205,2979,0
2006-09-18,10.214,10.214,10.179,10.205,4404,0
2006-09-19,10.233,10.233,10.233,10.233,279,0
2006-09-20,10.106,10.205,10.106,10.205,8523,0
2006-09-21,10.205,10.205,10.205,10.205,172,0
2006-09-22,10.192,10.192,10.192,10.192,852,0
2006-09-25,10.197,10.214,10.197,10.214,852,0
2006-09-26,10.227,10.227,10.227,10.227,279,0
2006-09-27,10.233,10.29,10.233,10.26,2841,0
2006-09-29,10.283,10.283,10.283,10.283,279,0
2006-10-02,10.296,10.296,10.296,10.296,436,0
2006-10-03,10.283,10.326,10.283,10.326,1278,0
2006-10-05,10.283,10.283,10.283,10.283,1139,0
2006-10-06,10.319,10.364,10.304,10.357,6246,0
2006-10-09,10.341,10.378,10.341,10.341,2275,0
2006-10-10,10.334,10.334,10.214,10.214,7808,0
2006-10-11,10.227,10.227,10.227,10.227,558,0
2006-10-13,10.186,10.227,10.172,10.179,7382,0
2006-10-16,10.214,10.214,10.214,10.214,558,0
2006-10-17,10.219,10.219,10.219,10.219,279,0
2006-10-18,10.186,10.186,10.186,10.186,4687,0
2006-10-19,10.166,10.172,10.151,10.166,4544,0
2006-10-20,10.144,10.192,10.135,10.192,3836,0
2006-10-23,10.158,10.158,10.12,10.128,6957,0
2006-10-24,10.144,10.172,10.144,10.151,2557,0
2006-10-25,10.144,10.151,10.078,10.087,7808,0
2006-10-26,10.106,10.128,10.106,10.128,4118,0
2006-10-27,10.144,10.186,10.144,10.172,2557,0
2006-10-30,10.186,10.192,10.186,10.192,436,0
2006-10-31,10.192,10.241,10.192,10.241,2979,0
2006-11-01,10.241,10.249,10.241,10.249,993,0
2006-11-02,10.296,10.334,10.296,10.334,1847,0
2006-11-03,10.319,10.341,10.26,10.26,7098,0
2006-11-06,10.296,10.296,10.214,10.214,4255,0
2006-11-07,10.219,10.227,10.197,10.227,4255,0
2006-11-08,10.205,10.205,10.205,10.205,714,0
2006-11-09,10.214,10.219,10.214,10.214,2411,0
2006-11-10,10.219,10.382,10.219,10.382,12916,0
2006-11-13,10.378,10.408,10.378,10.408,1703,0
2006-11-14,10.401,10.416,10.382,10.382,5682,0
2006-11-15,10.443,10.51,10.443,10.479,4544,0
2006-11-16,10.51,10.51,10.486,10.486,1417,0
2006-11-17,10.473,10.516,10.435,10.435,8803,0
2006-11-20,10.43,10.458,10.416,10.416,7808,0
2006-11-21,10.416,10.416,10.364,10.364,3972,0
2006-11-22,10.364,10.364,10.334,10.334,1563,0
2006-11-24,10.357,10.357,10.319,10.319,1847,0
2006-11-27,10.334,10.364,10.334,10.35,7098,0
2006-11-28,10.364,10.364,10.31,10.31,7808,0
2006-11-29,10.341,10.424,10.341,10.424,7808,0
2006-11-30,10.435,10.458,10.408,10.43,13204,0
2006-12-01,10.408,10.443,10.382,10.43,8374,0
2006-12-04,10.451,10.451,10.389,10.451,5819,0
2006-12-05,10.435,10.435,10.435,10.435,1417,0
2006-12-06,10.43,10.43,10.424,10.424,4255,0
2006-12-07,10.443,10.473,10.43,10.465,6673,0
2006-12-08,10.473,10.473,10.451,10.451,4972,0
2006-12-11,10.479,10.479,10.479,10.479,2275,0
2006-12-12,10.51,10.51,10.51,10.51,2275,0
2006-12-13,10.465,10.479,10.443,10.443,5819,0
2006-12-14,10.435,10.435,10.378,10.389,5682,0
2006-12-15,10.416,10.424,10.416,10.424,4825,0
2006-12-18,10.389,10.389,10.382,10.382,4404,0
2006-12-19,10.341,10.364,10.296,10.296,2557,0
2006-12-20,10.334,10.364,10.296,10.31,9231,0
2006-12-21,10.357,10.396,10.357,10.357,7525,0
2006-12-26,10.389,10.389,10.389,10.389,558,0
2006-12-27,10.357,10.357,10.357,10.357,1703,0
2006-12-28,10.319,10.326,10.319,10.326,2696,0
2006-12-29,10.357,10.372,10.357,10.372,2979,0
2007-01-03,10.341,10.382,10.341,10.357,2557,0
2007-01-04,10.326,10.357,10.326,10.35,11644,0
2007-01-05,10.334,10.334,10.326,10.326,2979,0
2007-01-09,10.35,10.357,10.35,10.35,9370,0
2007-01-10,10.35,10.35,10.35,10.35,558,0
2007-01-11,10.357,10.357,10.334,10.334,436,0
2007-01-12,10.357,10.357,10.357,10.357,714,0
2007-01-16,10.372,10.401,10.372,10.401,3691,0
2007-01-17,10.416,10.486,10.416,10.451,19313,0
2007-01-18,10.435,10.435,10.43,10.43,558,0
2007-01-19,10.416,10.451,10.389,10.451,9935,0
2007-01-22,10.378,10.424,10.378,10.424,1278,0
2007-01-23,10.416,10.424,10.416,10.416,2127,0
2007-01-24,10.408,10.408,10.389,10.389,2979,0
2007-01-25,10.389,10.435,10.378,10.435,5961,0
2007-01-26,10.389,10.532,10.372,10.458,20437,0
2007-01-29,10.43,10.43,10.408,10.408,2557,0
2007-01-30,10.424,10.424,10.401,10.401,3264,0
2007-01-31,10.424,10.424,10.416,10.416,436,0
2007-02-01,10.408,10.408,10.396,10.396,3972,0
2007-02-02,10.389,10.495,10.389,10.43,15050,0
2007-02-05,10.458,10.458,10.408,10.408,1847,0
2007-02-06,10.401,10.424,10.401,10.401,1563,0
2007-02-07,10.401,10.401,10.401,10.401,172,0
2007-02-09,10.401,10.424,10.401,10.424,1139,0
2007-02-12,10.401,10.443,10.401,10.401,3972,0
2007-02-13,10.435,10.443,10.435,10.443,2841,0
2007-02-14,10.458,10.473,10.458,10.473,2127,0
2007-02-15,10.486,10.486,10.43,10.473,2275,0
2007-02-16,10.486,10.532,10.458,10.458,1278,0
2007-02-20,10.451,10.465,10.372,10.382,6673,0
2007-02-21,10.389,10.458,10.389,10.458,3691,0
2007-02-22,10.465,10.465,10.443,10.443,1563,0
2007-02-27,10.451,10.479,10.451,10.465,1139,0
2007-02-28,10.495,10.502,10.424,10.502,3691,0
2007-03-01,10.502,10.502,10.502,10.502,172,0
2007-03-02,10.57,10.736,10.57,10.736,4972,0
2007-03-05,10.776,10.789,10.705,10.789,1563,0
2007-03-06,10.776,10.81,10.743,10.81,2979,0
2007-03-07,10.776,10.776,10.763,10.763,852,0
2007-03-08,10.763,10.763,10.763,10.763,436,0
2007-03-09,10.757,10.757,10.757,10.757,1563,0
2007-03-12,10.796,10.796,10.705,10.705,3264,0
2007-03-13,10.736,10.743,10.648,10.648,9231,0
2007-03-14,10.686,10.686,10.671,10.686,3264,0
2007-03-15,10.686,10.686,10.655,10.655,3124,0
2007-03-16,10.671,10.671,10.662,10.662,852,0
2007-03-19,10.694,10.72,10.694,10.694,4825,0
2007-03-20,10.705,10.853,10.705,10.853,5819,0
2007-03-21,10.705,10.92,10.705,10.92,6103,0
2007-03-23,10.853,10.853,10.776,10.784,5819,0
2007-03-26,10.757,10.784,10.751,10.784,6385,0
2007-03-27,10.784,10.789,10.751,10.751,3264,0
2007-03-28,10.776,10.847,10.72,10.72,15903,0
2007-03-29,10.751,10.757,10.743,10.757,2841,0
2007-03-30,10.757,10.81,10.705,10.705,7953,0
2007-04-02,10.705,10.713,10.705,10.713,436,0
2007-04-03,10.699,10.705,10.581,10.705,12636,0
2007-04-04,10.713,10.713,10.705,10.705,1703,0
2007-04-05,10.729,10.833,10.729,10.833,4544,0
2007-04-09,10.776,10.776,10.705,10.705,6532,0
2007-04-10,10.713,10.72,10.686,10.686,5113,0
2007-04-11,10.72,10.751,10.72,10.751,3124,0
2007-04-12,10.699,10.729,10.671,10.671,4255,0
2007-04-13,10.72,10.847,10.686,10.841,9797,0
2007-04-16,10.841,10.847,10.841,10.847,5682,0
2007-04-19,10.847,10.847,10.847,10.847,2275,0
2007-04-20,10.847,10.847,10.847,10.847,279,0
2007-04-23,10.743,10.847,10.593,10.847,18598,0
2007-04-24,10.776,10.776,10.593,10.632,13911,0
2007-04-25,10.632,10.632,10.632,10.632,714,0
2007-04-26,10.632,10.743,10.632,10.743,7525,0
2007-04-27,10.736,10.833,10.736,10.833,4255,0
2007-04-30,10.833,10.833,10.743,10.763,1989,0
2007-05-02,10.81,10.833,10.776,10.81,3124,0
2007-05-03,10.833,11.059,10.833,11.059,15619,0
2007-05-04,11.059,11.059,10.984,10.984,5254,0
2007-05-07,10.92,11.095,10.92,11.095,5254,0
2007-05-08,10.952,10.984,10.92,10.92,5254,0
2007-05-09,10.927,10.927,10.927,10.927,279,0
2007-05-10,10.92,10.92,10.876,10.92,5254,0
2007-05-11,10.92,10.92,10.868,10.868,279,0
2007-05-14,10.868,10.868,10.847,10.847,1417,0
2007-05-15,10.876,10.913,10.876,10.913,2696,0
2007-05-16,10.92,10.984,10.92,10.984,4544,0
2007-05-17,10.984,10.984,10.847,10.847,4544,0
2007-05-18,10.833,10.841,10.784,10.81,5961,0
2007-05-21,10.796,10.796,10.789,10.789,1563,0
2007-05-22,10.743,10.743,10.743,10.743,1417,0
2007-05-23,10.776,10.92,10.776,10.92,3691,0
2007-05-24,10.92,10.92,10.671,10.671,5254,0
2007-05-29,10.632,10.632,10.632,10.632,172,0
2007-05-30,10.662,10.751,10.6,10.632,6246,0
2007-05-31,10.705,10.743,10.705,10.705,3124,0
2007-06-01,10.763,10.973,10.763,10.973,5254,0
2007-06-04,10.979,10.979,10.96,10.96,558,0
2007-06-05,10.882,10.984,10.876,10.984,2275,0
2007-06-06,10.882,10.984,10.743,10.751,5682,0
2007-06-07,10.632,10.882,10.6,10.6,6813,0
2007-06-08,10.632,10.632,10.632,10.632,172,0
2007-06-11,10.57,10.57,10.495,10.495,1417,0
2007-06-13,10.6,10.6,10.57,10.57,279,0
2007-06-14,10.495,10.516,10.219,10.364,7382,0
2007-06-15,10.29,10.29,10.179,10.249,10927,0
2007-06-18,10.249,10.249,10.214,10.214,1989,0
2007-06-19,10.249,10.495,10.249,10.435,10370,0
2007-06-20,10.341,10.789,10.341,10.458,5819,0
2007-06-22,10.561,10.57,10.382,10.57,1278,0
2007-06-25,10.632,10.705,10.451,10.495,3691,0
2007-06-26,10.6,10.632,10.6,10.632,436,0
2007-06-27,10.495,10.495,10.29,10.326,8374,0
2007-06-28,10.29,10.29,10.26,10.26,4404,0
2007-06-29,10.319,10.319,10.304,10.304,1278,0
2007-07-02,10.283,10.283,10.179,10.192,5961,0
2007-07-03,10.192,10.266,10.192,10.26,1563,0
2007-07-05,10.197,10.197,10.029,10.029,9797,0
2007-07-06,10.029,10.166,10.029,10.1,7525,0
2007-07-09,10.166,10.166,10.072,10.166,4255,0
2007-07-10,10.214,10.214,10.072,10.072,17751,0
2007-07-11,10.041,10.065,9.975,9.975,23146,0
2007-07-12,9.945,9.953,9.932,9.932,4687,0
2007-07-13,9.932,9.932,9.932,9.932,1989,0
2007-07-16,9.901,9.901,9.901,9.901,3691,0
2007-07-17,9.86,9.86,9.799,9.799,19160,0
2007-07-18,9.754,9.825,9.754,9.799,8658,0
2007-07-19,9.819,9.825,9.819,9.825,558,0
2007-07-20,9.793,9.793,9.793,9.793,172,0
2007-07-23,9.799,9.799,9.719,9.719,12636,0
2007-07-24,9.726,9.793,9.726,9.793,1417,0
2007-07-25,9.726,9.726,9.606,9.686,18883,0
2007-07-26,9.614,9.642,9.4665,9.4665,16182,0
2007-07-27,9.573,9.573,9.4795,9.4795,9231,0
2007-07-30,9.4924,9.58,9.4924,9.514,8523,0
2007-07-31,9.614,9.793,9.599,9.777,19313,0
2007-08-01,9.819,9.825,9.819,9.825,2557,0
2007-08-02,9.813,9.813,9.686,9.699,5533,0
2007-08-03,9.733,9.754,9.733,9.754,714,0
2007-08-06,9.674,9.793,9.674,9.674,1417,0
2007-08-07,9.686,9.762,9.686,9.739,5533,0
2007-08-08,9.739,9.739,9.686,9.692,1847,0
2007-08-09,9.692,9.692,9.692,9.692,558,0
2007-08-10,9.614,9.726,9.614,9.726,4404,0
2007-08-13,9.665,9.699,9.629,9.629,2411,0
2007-08-14,9.665,9.665,9.665,9.665,172,0
2007-08-15,9.648,9.648,9.506,9.58,4404,0
2007-08-16,9.4268,9.4268,9.3697,9.3697,6103,0
2007-08-17,9.2968,9.2968,9.1849,9.254,9797,0
2007-08-20,9.2968,9.406,9.091,9.2883,8238,0
2007-08-21,9.2279,9.4128,9.2279,9.4128,8238,0
2007-08-22,9.406,9.4446,9.2813,9.4446,7953,0
2007-08-23,9.4446,9.506,9.4446,9.506,7241,0
2007-08-24,9.4446,9.506,9.4446,9.506,1278,0
2007-08-27,9.4984,9.529,9.3537,9.3537,13204,0
2007-08-28,9.3697,9.3697,9.2813,9.3537,4255,0
2007-08-29,9.3537,9.3537,9.2475,9.2736,3550,0
2007-08-30,9.3175,9.341,9.3175,9.341,2841,0
2007-08-31,9.3478,9.3537,9.3478,9.3537,852,0
2007-09-04,9.4268,9.831,9.406,9.406,37913,0
2007-09-05,9.4446,9.825,9.4446,9.754,14482,0
2007-09-06,9.754,9.754,9.648,9.657,5819,0
2007-09-07,9.706,9.739,9.657,9.657,8374,0
2007-09-10,9.754,9.969,9.754,9.754,4404,0
2007-09-11,9.825,10.049,9.769,10.041,6813,0
2007-09-12,10.049,10.049,9.932,9.932,4118,0
2007-09-13,9.938,9.938,9.799,9.799,1703,0
2007-09-14,9.825,9.825,9.793,9.793,2411,0
2007-09-17,9.777,9.901,9.713,9.901,11499,0
2007-09-18,9.901,9.938,9.831,9.854,3124,0
2007-09-19,9.813,9.86,9.674,9.713,6957,0
2007-09-20,9.686,9.975,9.558,9.901,13488,0
2007-09-21,9.901,9.901,9.726,9.813,5394,0
2007-09-24,9.686,9.838,9.642,9.648,13632,0
2007-09-25,9.874,9.874,9.642,9.642,12916,0
2007-09-26,9.648,9.686,9.648,9.686,2557,0
2007-09-27,9.679,9.679,9.58,9.679,11076,0
2007-09-28,9.679,9.679,9.588,9.657,4972,0
2007-10-01,9.665,9.692,9.665,9.692,1847,0
2007-10-02,9.679,9.854,9.679,9.854,19444,0
2007-10-03,9.888,9.888,9.726,9.726,6103,0
2007-10-04,9.733,9.793,9.674,9.674,10088,0
2007-10-05,9.726,9.726,9.614,9.692,4825,0
2007-10-08,9.622,9.622,9.622,9.622,3124,0
2007-10-09,9.629,9.777,9.4715,9.4715,20163,0
2007-10-10,9.522,9.529,9.4924,9.4924,4118,0
2007-10-11,9.506,9.657,9.506,9.657,12636,0
2007-10-15,9.622,9.622,9.55,9.55,2411,0
2007-10-16,9.594,9.594,9.506,9.594,8238,0
2007-10-17,9.599,9.657,9.599,9.614,2557,0
2007-10-18,9.648,9.686,9.614,9.686,6103,0
2007-10-19,9.692,9.692,9.686,9.686,6957,0
2007-10-22,9.686,9.686,9.686,9.686,1417,0
2007-10-23,9.719,9.819,9.719,9.793,23991,0
2007-10-24,9.819,10.007,9.686,9.686,17751,0
2007-10-25,9.733,9.733,9.733,9.733,852,0
2007-10-26,9.665,9.665,9.544,9.544,3550,0
2007-10-29,9.594,9.594,9.544,9.558,2127,0
2007-10-30,9.594,9.594,9.544,9.544,1417,0
2007-10-31,9.566,9.573,9.544,9.544,3408,0
2007-11-01,9.573,9.573,9.573,9.573,279,0
2007-11-02,9.544,9.558,9.4865,9.558,3836,0
2007-11-05,9.538,9.538,9.514,9.514,558,0
2007-11-06,9.538,9.538,9.514,9.514,1417,0
2007-11-07,9.506,9.529,9.3105,9.3105,12498,0
2007-11-08,9.3537,9.3537,9.1496,9.1496,9231,0
2007-11-09,9.1785,9.2968,9.1564,9.2736,10652,0
2007-11-12,9.254,9.254,9.0422,9.0422,14482,0
2007-11-13,9.0768,9.0768,9.0705,9.0705,1139,0
2007-11-14,9.0502,9.0502,8.9524,9.0086,7953,0
2007-11-15,8.8764,8.9177,8.8336,8.8691,14055,0
2007-11-16,8.7637,8.8457,8.7637,8.8457,13347,0
2007-11-19,8.8189,8.8764,8.8189,8.8764,9797,0
2007-11-20,8.8764,8.9025,8.8457,8.8457,5961,0
2007-11-21,8.8617,8.9101,8.84,8.9101,9231,0
2007-11-23,8.8944,8.8944,8.8944,8.8944,852,0
2007-11-26,8.9401,8.9459,8.8878,8.9459,9797,0
2007-11-27,8.959,8.959,8.8878,8.9327,4687,0
2007-11-28,8.9259,9.1496,8.8944,9.0161,17462,0
2007-11-29,9.0018,9.1235,9.0018,9.0502,12063,0
2007-11-30,9.3478,9.3478,8.9177,8.9805,28122,0
2007-12-03,8.9805,9.0842,8.9459,8.9805,42874,0
2007-12-04,8.7561,9.0298,8.7561,9.0229,7526,0
2007-12-05,9.0561,9.0842,8.84,9.0356,45288,0
2007-12-06,9.0422,9.1926,9.0422,9.1926,19878,0
2007-12-07,9.1926,9.1926,9.0842,9.1362,5682,0
2007-12-10,9.1496,9.1564,9.1428,9.1564,6103,0
2007-12-11,9.1428,9.1926,9.1235,9.1235,10792,0
2007-12-12,9.1428,9.4665,9.0298,9.0842,27544,0
2007-12-13,9.0842,9.1428,9.0356,9.0561,8946,0
2007-12-14,9.0842,9.1496,8.8457,8.9101,49695,0
2007-12-17,8.9177,8.9459,8.8691,8.9459,58068,0
2007-12-18,8.9459,8.9805,8.9177,8.9645,37054,0
2007-12-19,8.8944,9.0018,8.84,9.0018,30813,0
2007-12-20,8.9645,8.9942,8.8944,8.9524,17887,0
2007-12-21,8.9177,9.0502,8.9177,8.9459,18034,0
2007-12-24,8.9805,9.0298,8.9101,9.0018,21155,0
2007-12-26,9.0161,9.1235,9.0161,9.1151,13771,0
2007-12-27,9.0768,9.1564,9.0356,9.0356,40469,0
2007-12-28,9.1564,9.1564,9.0229,9.0229,39609,0
2007-12-31,9.0298,9.406,9.0298,9.2349,37376,0
2008-01-02,9.2279,9.2279,9.1849,9.1849,2411,0
2008-01-03,9.259,9.3921,9.259,9.3921,8658,0
2008-01-04,9.4268,9.4586,9.4268,9.4446,16331,0
2008-01-07,9.506,9.506,9.4586,9.4924,8658,0
2008-01-08,9.538,9.573,9.4586,9.573,9783,0
2008-01-09,9.629,9.679,9.588,9.629,16614,0
2008-01-10,9.706,9.706,9.642,9.642,6532,0
2008-01-11,9.657,9.686,9.558,9.588,5961,0
2008-01-14,9.58,9.648,9.558,9.642,4825,0
2008-01-15,9.665,9.665,9.55,9.599,11499,0
2008-01-16,9.614,9.657,9.614,9.657,714,0
2008-01-17,9.657,9.686,9.642,9.686,10652,0
2008-01-18,9.657,9.686,9.657,9.686,1563,0
2008-01-22,9.4376,10.002,9.333,9.86,31377,0
2008-01-23,9.754,9.91,9.333,9.91,44437,0
2008-01-24,9.925,10.002,9.799,9.932,16750,0
2008-01-25,9.894,9.932,9.406,9.406,17887,0
2008-01-28,9.719,9.838,9.713,9.793,19160,0
2008-01-29,9.719,9.807,9.719,9.807,7525,0
2008-01-30,9.86,9.86,9.86,9.86,7808,0
2008-01-31,9.86,9.932,9.825,9.932,8094,0
2008-02-01,10.035,10.144,9.825,10.144,22860,0
2008-02-04,10.035,10.106,9.932,10.1,4118,0
2008-02-05,10.144,10.144,9.994,9.994,2557,0
2008-02-06,9.932,10.072,9.888,9.994,7098,0
2008-02-07,10.002,10.002,9.733,9.733,37340,0
2008-02-08,9.739,9.86,9.686,9.86,3550,0
2008-02-11,9.793,9.854,9.793,9.793,5394,0
2008-02-12,9.634,9.679,9.634,9.665,15619,0
2008-02-13,9.665,9.686,9.588,9.588,4825,0
2008-02-14,9.506,9.506,9.0768,9.0768,25129,0
2008-02-15,9.0161,9.0768,8.8764,8.8944,23991,0
2008-02-19,8.8944,9.2968,8.8944,9.1564,27684,0
2008-02-20,9.0502,9.259,9.0422,9.259,17179,0
2008-02-21,9.2669,9.648,9.1302,9.4586,37201,0
2008-02-22,9.4376,9.58,9.2813,9.2813,12498,0
2008-02-25,9.1849,9.2475,9.0422,9.0422,19160,0
2008-02-26,9.1151,9.1428,8.9101,8.9805,17462,0
2008-02-27,8.9805,9.1362,8.84,8.84,19716,0
2008-02-28,8.8049,8.8189,8.7637,8.8049,18883,0
2008-02-29,8.7694,8.7694,8.4791,8.7561,9935,0
2008-03-03,8.6491,8.7261,8.5013,8.7261,47142,0
2008-03-04,8.7261,8.7694,8.6629,8.7694,24566,0
2008-03-05,8.7694,8.8049,8.7337,8.7337,5254,0
2008-03-06,8.7108,8.8049,8.7108,8.7488,11499,0
2008-03-07,8.8049,8.8049,8.7488,8.7561,10088,0
2008-03-10,8.7488,8.8049,8.6629,8.6843,12498,0
2008-03-11,8.6843,8.6843,8.6286,8.6286,3550,0
2008-03-12,8.6629,8.6629,8.4511,8.6286,13632,0
2008-03-13,8.5731,8.5731,8.3758,8.4104,17179,0
2008-03-14,8.4711,8.4865,8.4439,8.4865,3836,0
2008-03-17,8.4439,8.4439,8.4104,8.4104,714,0
2008-03-18,8.4243,8.4243,8.4243,8.4243,279,0
2008-03-19,8.4104,8.4592,8.3395,8.3967,15619,0
2008-03-20,8.3967,8.3967,8.3967,8.3967,3264,0
2008-03-24,8.3967,8.3967,8.3467,8.3467,16614,0
2008-03-25,8.3679,8.3679,8.3679,8.3679,1417,0
2008-03-26,8.3679,8.4511,8.3679,8.4511,8946,0
2008-03-27,8.4791,8.6216,8.4243,8.6216,5254,0
2008-03-28,8.6216,8.6216,8.4791,8.4791,5394,0
2008-03-31,8.5221,8.5221,8.4711,8.4791,4544,0
2008-04-01,8.4511,8.6216,8.3967,8.6216,15619,0
2008-04-02,8.6491,8.6491,8.6216,8.6491,3124,0
2008-04-03,8.677,8.677,8.6707,8.6707,3972,0
2008-04-04,8.6707,8.677,8.6216,8.677,4972,0
2008-04-07,8.7025,8.7637,8.677,8.7108,5394,0
2008-04-08,8.677,8.677,8.6286,8.6286,2127,0
2008-04-09,8.8764,8.8764,8.5865,8.5919,21155,0
2008-04-10,8.6286,8.7025,8.6286,8.6286,4404,0
2008-04-11,8.677,8.8106,8.677,8.8106,9085,0
2008-04-14,8.9101,8.9101,8.9101,8.9101,1989,0
2008-04-15,8.9101,9.0161,8.9101,9.0086,12219,0
2008-04-16,9.0018,9.1235,8.9805,8.9805,4972,0
2008-04-17,8.9459,9.1235,8.9459,9.1235,2275,0
2008-04-21,9.406,9.406,9.0502,9.1699,6372,0
2008-04-22,9.1428,9.2475,9.0842,9.0842,2275,0
2008-04-23,8.8617,9.0161,8.8617,8.9942,2557,0
2008-04-24,8.9645,8.9645,8.8336,8.8691,11141,0
2008-04-25,8.7694,8.854,8.7694,8.854,11781,0
2008-04-28,8.8764,8.9025,8.8764,8.8878,3924,0
2008-04-29,8.959,8.959,8.677,8.7337,34048,0
2008-04-30,8.7488,8.8049,8.7488,8.8049,3691,0
2008-05-01,8.8189,8.8457,8.8189,8.8457,6532,0
2008-05-02,8.8764,8.9025,8.8764,8.9025,2696,0
2008-05-05,8.84,8.84,8.84,8.84,172,0
2008-05-06,8.8944,8.9101,8.7413,8.7561,3692,0
2008-05-07,8.7828,8.7903,8.7828,8.7903,436,0
2008-05-08,8.8878,8.9942,8.8878,8.9872,4452,0
2008-05-09,8.9645,8.9645,8.8944,8.8944,3408,0
2008-05-12,8.9645,8.9805,8.9101,8.9259,8946,0
2008-05-13,8.9401,8.9459,8.9401,8.9401,24333,0
2008-05-14,8.9645,9.0502,8.9645,9.0502,5961,0
2008-05-15,9.0842,9.0842,9.0842,9.0842,1703,0
2008-05-16,9.0422,9.0422,9.0161,9.0161,1278,0
2008-05-19,9.0161,9.0161,9.0161,9.0161,330,0
2008-05-20,9.0639,9.2279,9.0422,9.2061,10726,0
2008-05-21,9.1564,9.2203,9.0705,9.0705,9724,0
2008-05-22,9.0842,9.1302,9.0502,9.0502,3264,0
2008-05-23,8.959,9.0298,8.959,8.9872,3882,0
2008-05-27,9.0018,9.0561,9.0018,9.0561,636,0
2008-05-28,9.0561,9.1151,9.0561,9.1151,3408,0
2008-05-29,9.1151,9.1151,9.1151,9.1151,172,0
2008-05-30,9.1151,9.3617,9.1151,9.254,10927,0
2008-06-02,9.2669,9.4376,9.2669,9.4376,5394,0
2008-06-03,9.4376,9.614,9.3243,9.3478,3691,0
2008-06-04,9.2968,9.2968,9.2279,9.2279,1417,0
2008-06-05,9.2279,9.2279,9.0639,9.1564,11396,0
2008-06-06,9.2279,9.2968,9.1926,9.1926,3264,0
2008-06-09,9.1564,9.1564,9.1564,9.1564,436,0
2008-06-10,9.1564,9.259,9.1564,9.259,1417,0
2008-06-11,9.1564,9.2813,9.0705,9.1428,3264,0
2008-06-12,9.1428,9.333,9.1428,9.2813,7098,0
2008-06-13,9.1564,9.333,9.1071,9.1632,9085,0
2008-06-16,9.1564,9.3478,9.1564,9.2203,3550,0
2008-06-18,9.1564,9.1632,8.9805,8.9805,4192,0
2008-06-19,8.9872,9.091,8.9805,9.091,2979,0
2008-06-20,9.0161,9.1564,8.9805,8.9805,1417,0
2008-06-23,8.9805,8.9805,8.9459,8.9459,1417,0
2008-06-24,8.8049,8.8189,8.7183,8.7903,7525,0
2008-06-25,8.7903,9.1151,8.7694,8.8049,8523,0
2008-06-26,8.5589,8.8764,8.5589,8.7337,5961,0
2008-06-27,8.9805,9.0561,8.9805,9.0561,1417,0
2008-06-30,8.9805,8.9805,8.9805,8.9805,172,0
2008-07-01,8.9942,8.9942,8.8617,8.8617,7507,0
2008-07-02,8.8617,9.0086,8.8617,9.0086,4074,0
2008-07-03,9.0705,9.1564,9.0705,9.1564,1417,0
2008-07-07,9.0705,9.0705,9.0705,9.0705,172,0
2008-07-08,9.0705,9.0842,8.9459,8.9805,4255,0
2008-07-10,9.1564,9.1564,9.1564,9.1564,993,0
2008-07-11,9.2279,9.2279,9.2279,9.2279,436,0
2008-07-14,9.1564,9.1564,9.1564,9.1564,714,0
2008-07-15,9.1235,9.1564,8.8617,8.8617,4476,0
2008-07-16,8.8617,9.0229,8.8617,9.0229,1417,0
2008-07-17,8.6971,8.9645,8.6971,8.8944,1139,0
2008-07-21,8.7694,8.7694,8.7694,8.7694,172,0
2008-07-24,8.6629,9.0502,8.6629,8.84,13062,0
2008-07-25,9.0161,9.0161,8.7337,8.7337,2127,0
2008-07-29,8.6707,8.7694,8.6707,8.6917,2536,0
2008-07-30,8.6917,8.6917,8.6629,8.6629,15319,0
2008-07-31,8.7337,8.7337,8.5865,8.6286,10652,0
2008-08-04,8.6629,8.6629,8.6567,8.6567,1989,0
2008-08-05,8.7694,8.8049,8.677,8.8049,3625,0
2008-08-07,8.8691,8.9101,8.8336,8.8764,4048,0
2008-08-08,8.8049,9.2279,8.8049,8.9719,9507,0
2008-08-11,9.0161,9.0161,9.0161,9.0161,172,0
2008-08-12,9.0161,9.0161,8.9101,8.9259,1563,0
2008-08-13,8.8764,8.8764,8.8049,8.8049,1278,0
2008-08-14,8.8049,8.8049,8.8049,8.8049,2411,0
2008-08-18,8.9101,9.0502,8.9101,9.0502,2797,0
2008-08-20,8.9459,8.9459,8.9459,8.9459,279,0
2008-08-21,8.9327,8.9459,8.7637,8.7637,3980,0
2008-08-25,8.8049,8.8049,8.5794,8.7183,12777,0
2008-08-26,8.7183,8.7337,8.7183,8.7337,1563,0
2008-08-27,8.7488,8.7488,8.7488,8.7488,1703,0
2008-08-28,8.7903,8.8049,8.7903,8.8049,714,0
2008-08-29,8.8764,8.8764,8.8106,8.8457,1563,0
2008-09-02,8.7337,8.7337,8.7337,8.7337,694,0
2008-09-03,8.7337,8.7337,8.7337,8.7337,4255,0
2008-09-04,8.7337,8.7337,8.6917,8.6917,5682,0
2008-09-05,8.6971,8.6971,8.6917,8.6917,1139,0
2008-09-08,8.84,8.84,8.6917,8.7561,6532,0
2008-09-09,8.7183,8.7745,8.7183,8.7745,558,0
2008-09-10,8.7745,8.9101,8.7745,8.84,2793,0
2008-09-11,8.8261,8.8261,8.8049,8.8049,993,0
2008-09-12,8.8049,8.8049,8.8049,8.8049,558,0
2008-09-16,8.7337,8.7337,8.7337,8.7337,3408,0
2008-09-17,8.7337,8.9459,8.7337,8.9459,5408,0
2008-09-18,8.9459,9.0161,8.9101,9.0161,2351,0
2008-09-19,9.1564,9.1564,9.1564,9.1564,279,0
2008-09-23,8.9872,8.9872,8.7694,8.7694,2127,0
2008-09-24,8.6917,9.259,8.6917,8.8049,6084,0
2008-09-25,8.9719,8.9719,8.7337,8.7337,436,0
2008-09-26,8.6971,8.6971,8.3831,8.3831,7098,0
2008-09-29,8.3107,8.3107,8.03,8.036,5533,0
2008-09-30,8.1001,8.1001,7.6774,7.9242,10802,0
2008-10-01,7.9242,7.9523,7.9242,7.9242,1379,0
2008-10-02,7.8673,8.8049,7.8463,8.6286,5274,0
2008-10-03,8.4511,8.4511,8.4511,8.4511,279,0
2008-10-06,8.3107,8.3107,7.6774,8.2396,6103,0
2008-10-07,8.3467,8.3608,7.8179,7.8179,8946,0
2008-10-08,7.7125,7.7125,7.2333,7.3251,9012,0
2008-10-09,7.0435,7.0435,6.5153,6.5153,5254,0
2008-10-10,5.9236,5.9236,4.7191,5.1066,24887,0
2008-10-13,5.5366,5.5575,5.3526,5.4935,4404,0
2008-10-14,5.6205,6.0997,5.6205,5.7473,4404,0
2008-10-15,5.6345,5.9869,5.6345,5.6556,4544,0
2008-10-16,5.6703,6.3882,5.4587,5.8108,30372,0
2008-10-17,5.9304,6.3814,5.6491,6.3321,19160,0
2008-10-20,6.1981,6.3742,6.1352,6.3392,5574,0
2008-10-21,6.0715,6.0856,6.0715,6.0856,1347,0
2008-10-22,6.0505,6.1701,5.7754,5.7754,35499,0
2008-10-23,5.7754,6.4941,5.7754,6.163,17845,0
2008-10-24,6.163,6.3534,6.163,6.3534,5533,0
2008-10-27,6.3742,6.5008,6.3742,6.5008,7241,0
2008-10-28,6.5367,6.9309,6.5367,6.9309,7525,0
2008-10-29,6.9309,6.9309,6.9024,6.9024,1847,0
2008-10-30,7.3883,7.7832,6.6839,7.1065,24796,0
2008-10-31,7.0785,7.0785,6.8532,6.8532,5533,0
2008-11-03,6.8673,7.2687,6.8673,7.2687,23423,0
2008-11-04,7.1914,7.2123,7.0435,7.2123,16182,0
2008-11-05,7.2123,7.8463,7.2123,7.3956,7525,0
2008-11-06,7.2687,7.3462,7.2687,7.3462,3264,0
2008-11-07,7.4657,7.5861,7.4445,7.4445,2557,0
2008-11-10,8.0571,8.1715,8.0571,8.1715,3836,0
2008-11-11,8.1993,8.1993,8.1993,8.1993,279,0
2008-11-12,7.9093,8.4511,7.8179,7.8179,13349,0
2008-11-13,7.8179,7.8179,7.8179,7.8179,1417,0
2008-11-17,7.6628,7.7404,7.2756,7.2756,6957,0
2008-11-18,7.6705,8.1421,7.6628,7.6628,4404,0
2008-11-19,7.5508,7.5508,7.2266,7.2266,3691,0
2008-11-20,7.2687,7.29,7.0996,7.0996,8523,0
2008-11-21,7.0435,7.1496,6.9234,7.1496,5219,0
2008-11-24,7.008,7.0785,6.9309,6.9309,5113,0
2008-11-25,6.9309,7.008,6.9024,7.008,1278,0
2008-11-26,7.1139,7.1139,6.8036,6.832,2574,0
2008-11-28,7.0291,7.0291,7.0291,7.0291,279,0
2008-12-01,6.8532,6.8532,6.832,6.832,1847,0
2008-12-02,6.7969,6.7969,6.4941,6.4941,2208,0
2008-12-03,6.4094,6.5153,6.4094,6.5153,599,0
2008-12-04,6.3742,6.4094,5.9658,6.0715,16331,0
2008-12-05,5.9304,5.9304,5.7827,5.7827,1563,0
2008-12-08,5.6491,5.6703,5.1275,5.1275,31980,0
2008-12-09,4.9378,5.1066,4.9378,5.064,17617,0
2008-12-10,5.0569,5.0716,4.7117,4.8882,14892,0
2008-12-11,4.8737,4.9161,4.8737,4.8737,2979,0
2008-12-12,4.8737,4.8882,4.7824,4.7824,2841,0
2008-12-15,4.7968,4.8317,4.7896,4.8317,6246,0
2008-12-16,4.8317,4.8317,4.4938,4.7191,24137,0
2008-12-17,4.7824,4.8248,4.6134,4.7544,18169,0
2008-12-18,4.7544,4.966,4.7544,4.9304,37091,0
2008-12-19,5.036,5.7754,5.036,5.7754,23378,0
2008-12-22,5.684,5.684,5.5287,5.5287,12777,0
2008-12-23,5.5499,5.5499,5.4233,5.4441,17142,0
2008-12-24,5.4587,5.4587,5.4587,5.4587,2696,0
2008-12-26,5.4587,5.4798,5.3388,5.3388,5113,0
2008-12-29,5.3526,5.6276,5.3526,5.5287,32394,0
2008-12-30,5.6345,6.163,5.6345,6.057,14626,0
2008-12-31,6.1912,6.5503,6.1274,6.5503,13150,0
2009-01-02,6.5503,7.1704,6.3742,6.4802,3493,0
2009-01-05,6.5854,6.5854,6.4802,6.5644,2979,0
2009-01-06,6.691,7.0435,6.691,6.9375,3550,0
2009-01-07,6.9451,8.2396,6.9375,7.1914,11825,0
2009-01-08,7.1914,9.825,7.1914,7.6489,17100,0
2009-01-09,7.6774,8.1001,7.6423,7.804,14424,0
2009-01-12,7.7756,8.4511,7.7756,7.9242,20379,0
2009-01-13,7.7481,7.7481,7.1839,7.36,22007,0
2009-01-14,7.3883,7.3883,7.3391,7.3391,2233,0
2009-01-15,7.9242,7.9242,7.29,7.29,7466,0
2009-01-16,7.3251,7.3251,7.3112,7.3251,2411,0
2009-01-20,7.3815,7.3815,7.2196,7.2196,2127,0
2009-01-21,7.304,7.304,6.9941,6.9941,13236,0
2009-01-22,6.7615,7.4804,6.7474,7.2405,20724,0
2009-01-23,7.0225,7.0501,6.9521,6.9521,10116,0
2009-01-26,7.0501,7.0785,6.9588,6.9588,27120,0
2009-01-27,6.9588,7.0225,6.9588,6.9874,28111,0
2009-01-28,7.1559,7.1631,6.9874,7.0501,34073,0
2009-01-29,7.0785,7.1065,6.9726,7.1065,61333,0
2009-01-30,7.1065,7.3815,7.0435,7.3391,24286,0
2009-02-02,7.1839,7.1839,7.0928,7.0928,6138,0
2009-02-03,7.0153,7.0785,6.9451,7.0716,9253,0
2009-02-04,7.0785,7.0785,7.0716,7.0716,2649,0
2009-02-05,7.0785,7.459,7.0785,7.4241,5946,0
2009-02-06,7.3746,7.4241,7.3746,7.3956,1563,0
2009-02-09,7.4523,7.6064,7.4241,7.6064,5936,0
2009-02-10,7.5088,7.7336,7.5088,7.6348,7797,0
2009-02-11,7.6774,7.6774,7.4657,7.6348,2411,0
2009-02-12,7.6774,7.7481,7.5433,7.5433,2890,0
2009-02-13,7.7481,7.7481,7.7481,7.7481,3836,0
2009-02-17,7.5716,7.7196,7.5011,7.6774,2070,0
2009-02-18,7.4657,7.5716,7.4241,7.4241,4206,0
2009-02-19,7.4241,7.4241,7.3112,7.3956,8458,0
2009-02-20,7.3956,7.4309,7.3956,7.4309,1847,0
2009-02-23,7.5716,7.5716,7.4309,7.4309,2473,0
2009-02-24,7.5716,7.7688,7.4943,7.4943,4673,0
2009-02-25,7.7125,7.7832,7.3391,7.5366,5136,0
2009-02-26,7.4097,7.5716,7.3956,7.4097,5274,0
2009-02-27,7.5366,7.5366,7.5366,7.5366,6385,0
2009-03-03,7.5366,7.5366,7.0577,7.1139,11671,0
2009-03-04,6.9941,6.9941,6.8462,6.9451,14363,0
2009-03-05,6.9451,6.9451,6.7899,6.8814,3550,0
2009-03-06,6.8814,6.9726,6.7055,6.7055,4825,0
2009-03-09,6.691,6.7969,6.5644,6.7969,10505,0
2009-03-10,6.7969,7.1416,6.7407,7.1416,9106,0
2009-03-11,7.1416,7.5366,7.1416,7.2544,9296,0
2009-03-12,7.3675,7.4309,7.3532,7.4309,1417,0
2009-03-16,7.29,7.29,7.1065,7.1065,4139,0
2009-03-17,7.1065,7.1065,7.1065,7.1065,279,0
2009-03-18,7.2544,7.2544,7.2544,7.2544,172,0
2009-03-19,7.3251,7.3251,7.3251,7.3251,1989,0
2009-03-20,7.3251,7.3251,7.3251,7.3251,1278,0
2009-03-23,7.2544,7.2544,7.1772,7.1772,2275,0
2009-03-24,7.0785,7.2266,7.0785,7.1347,5819,0
2009-03-25,7.1704,7.2544,7.1704,7.2544,3137,0
2009-03-26,7.2405,7.3251,7.2405,7.3251,7666,0
2009-03-27,7.7196,7.7196,7.3251,7.4657,4544,0
2009-03-30,7.4657,7.4657,7.4657,7.4657,279,0
2009-03-31,7.7481,7.7481,7.4657,7.4657,1827,0
2009-04-01,7.4657,7.4657,7.4657,7.4657,714,0
2009-04-02,7.4657,7.4657,7.3532,7.36,2962,0
2009-04-03,7.4657,7.4657,7.2196,7.2829,4972,0
2009-04-06,7.0646,7.1839,7.0366,7.1839,993,0
2009-04-07,7.1839,7.1839,7.1839,7.1839,852,0
2009-04-08,7.2544,7.4378,7.2544,7.4378,8445,0
2009-04-09,7.3322,7.3322,7.3322,7.3322,953,0
2009-04-13,7.3956,7.3956,7.3956,7.3956,2627,0
2009-04-14,7.4943,7.4943,7.4027,7.4309,4825,0
2009-04-15,7.4657,7.5011,7.4657,7.5011,993,0
2009-04-16,7.5011,7.5011,7.3112,7.5011,26514,0
2009-04-17,7.5011,7.7481,7.5011,7.7481,3552,0
2009-04-21,7.6986,7.7832,7.6986,7.7832,9436,0
2009-04-22,7.7196,7.7404,7.7196,7.7404,1626,0
2009-04-23,7.7832,7.7832,7.7832,7.7832,2530,0
2009-04-24,7.7832,7.8253,7.7832,7.8253,3595,0
2009-04-27,7.8253,7.8253,7.8253,7.8253,558,0
2009-04-28,7.8253,7.8253,7.7125,7.7125,3972,0
2009-04-29,7.6774,7.6774,7.6774,7.6774,2127,0
2009-04-30,7.7125,7.9242,7.7125,7.9242,5644,0
2009-05-01,7.9242,7.9945,7.9242,7.9658,1135,0
2009-05-04,8.1001,8.1356,7.9093,7.9093,12219,0
2009-05-05,7.8673,7.8743,7.7404,7.7404,10153,0
2009-05-06,7.7971,7.974,7.7971,7.974,7435,0
2009-05-07,7.9523,8.03,7.9093,7.9093,6818,0
2009-05-08,7.6986,7.9093,7.6986,7.7971,11892,0
2009-05-11,7.7971,7.8253,7.762,7.7896,3988,0
2009-05-13,7.7688,7.7896,7.7125,7.7688,11075,0
2009-05-14,7.7404,7.8605,7.7404,7.8253,7953,0
2009-05-15,7.8112,7.8605,7.8112,7.8534,2021,0
2009-05-18,7.8391,7.8463,7.8391,7.8463,1278,0
2009-05-19,7.9031,8.0151,7.9031,8.0151,8658,0
2009-05-20,7.9589,8.036,7.9589,8.036,559,0
2009-05-21,8.0503,8.0503,8.0503,8.0503,2318,0
2009-05-22,7.9868,8.0503,7.9868,8.0503,1139,0
2009-05-26,8.0503,8.0645,8.0151,8.0217,2946,0
2009-05-27,8.6567,8.6567,8.2143,8.2143,6914,0
2009-05-28,8.2143,8.2143,8.2143,8.2143,3204,0
2009-05-29,8.2475,8.2475,8.2396,8.2396,558,0
2009-06-01,8.2396,8.2475,8.2331,8.2475,7838,0
2009-06-02,8.2824,8.3608,8.2396,8.333,4972,0
2009-06-03,8.3909,8.7903,8.2755,8.2755,11308,0
2009-06-04,8.2475,8.8049,8.2396,8.8049,12958,0
2009-06-05,8.6286,8.6286,8.5589,8.6286,5608,0
2009-06-08,8.6286,8.6286,8.6286,8.6286,476,0
2009-06-09,8.6286,9.1564,8.6145,8.9025,4574,0
2009-06-11,9.0086,9.1428,8.9459,8.9459,2833,0
2009-06-12,8.9459,8.9459,8.2396,8.3107,23417,0
2009-06-16,8.3107,8.3107,8.3107,8.3107,714,0
2009-06-17,8.354,8.5919,8.2396,8.2396,5240,0
2009-06-18,8.3909,8.3909,8.354,8.354,852,0
2009-06-19,8.2755,8.2824,8.2755,8.2824,2127,0
2009-06-22,8.3037,8.333,8.2396,8.333,13447,0
2009-06-23,8.333,8.333,8.3107,8.3107,2749,0
2009-06-24,8.4163,8.4163,8.3107,8.3831,3580,0
2009-06-26,8.5366,8.5515,8.3107,8.3831,16363,0
2009-06-29,8.4511,8.4511,8.2396,8.3107,9012,0
2009-06-30,8.6491,8.6491,8.3107,8.3395,15615,0
2009-07-01,8.3107,8.3107,8.2755,8.2755,3333,0
2009-07-02,8.4865,8.4865,8.4865,8.4865,1417,0
2009-07-06,8.3831,8.4163,8.2544,8.3107,19531,0
2009-07-07,8.3248,8.3758,8.3248,8.3395,8094,0
2009-07-08,8.3758,8.3758,8.3107,8.3107,4476,0
2009-07-09,8.3909,8.4032,8.3909,8.4032,2841,0
2009-07-10,8.4032,8.4032,8.4032,8.4032,6103,0
2009-07-13,8.3967,8.4032,8.3185,8.3248,10609,0
2009-07-14,8.3185,8.3185,8.3107,8.3107,1575,0
2009-07-16,8.3758,8.4163,8.3608,8.4163,5058,0
2009-07-17,8.4163,8.5221,8.3831,8.3831,13702,0
2009-07-20,8.4317,8.5992,8.3967,8.4511,2372,0
2009-07-22,8.5919,8.5919,8.3967,8.4032,1989,0
2009-07-23,8.4032,8.4032,8.3831,8.3831,4169,0
2009-07-24,8.4439,8.4439,8.3395,8.3395,852,0
2009-07-28,8.4243,8.4243,8.3909,8.3909,852,0
2009-07-29,8.4511,8.5919,8.4511,8.5919,8159,0
2009-07-30,8.4865,8.4865,8.4865,8.4865,172,0
2009-07-31,8.6421,8.6421,8.5794,8.5794,4210,0
2009-08-03,8.7025,8.84,8.5589,8.7903,7137,0
2009-08-04,8.5515,8.5992,8.5515,8.5992,1703,0
2009-08-06,8.5992,8.5992,8.5992,8.5992,714,0
2009-08-07,8.6629,8.6629,8.6145,8.6145,1853,0
2009-08-10,8.6629,8.8336,8.6629,8.8336,4687,0
2009-08-11,8.8336,8.8336,8.7828,8.8049,1542,0
2009-08-12,8.7828,8.7828,8.6629,8.6971,3550,0
2009-08-13,8.7828,8.8049,8.6917,8.6917,2275,0
2009-08-14,8.6843,8.6917,8.6629,8.6629,993,0
2009-08-17,8.6843,8.8944,8.6629,8.6629,32725,0
2009-08-18,8.8049,9.1849,8.8049,9.1849,3092,0
2009-08-19,9.1564,9.1564,8.9101,9.1151,9213,0
2009-08-20,9.1235,9.599,9.1235,9.406,3264,0
2009-08-21,9.341,9.341,9.2279,9.2279,5015,0
2009-08-24,9.1699,9.1699,8.854,8.9459,3408,0
2009-08-25,9.0161,9.1428,9.0161,9.1428,2696,0
2009-08-26,9.1564,9.2349,9.1564,9.2349,7919,0
2009-08-27,9.1849,9.333,9.1632,9.1993,7098,0
2009-08-28,9.1993,9.1993,9.1993,9.1993,279,0
2009-08-31,9.254,9.2669,9.2149,9.2149,2979,0
2009-09-01,9.2883,9.2883,9.2883,9.2883,279,0
2009-09-02,9.4924,9.793,9.4924,9.793,2965,0
2009-09-03,9.733,9.739,9.544,9.606,3236,0
2009-09-04,9.58,9.58,9.1564,9.1564,8803,0
2009-09-08,9.2669,9.333,9.0994,9.0994,5819,0
2009-09-09,9.0994,9.2061,9.0161,9.0639,5187,0
2009-09-10,9.1564,9.1564,9.1564,9.1564,576,0
2009-09-11,9.0639,9.0639,8.9942,8.9942,4192,0
2009-09-14,9.0994,9.0994,9.0994,9.0994,279,0
2009-09-15,9.1632,9.3243,9.1632,9.2968,2959,0
2009-09-16,9.4376,9.558,9.3697,9.3921,8709,0
2009-09-17,9.3478,9.4924,9.1496,9.4715,7241,0
2009-09-21,9.719,9.733,9.4795,9.686,10122,0
2009-09-22,9.686,9.938,9.4376,9.4376,10452,0
2009-09-23,9.3991,9.3991,9.0161,9.1428,25558,0
2009-09-24,9.2149,9.2406,9.1428,9.1428,2696,0
2009-09-28,9.1428,9.1428,9.0298,9.0768,5748,0
2009-09-29,9.1302,9.588,9.0768,9.333,14880,0
2009-09-30,9.3921,9.4924,9.333,9.333,6495,0
2009-10-02,9.2968,9.3105,9.2203,9.2813,12348,0
2009-10-05,9.2968,9.4128,9.2968,9.4128,2275,0
2009-10-06,9.4128,9.4665,9.1699,9.1699,15822,0
2009-10-07,9.2149,9.333,9.2149,9.3243,7167,0
2009-10-08,9.2813,9.2813,9.1151,9.1151,5734,0
2009-10-09,9.0229,9.1496,8.9805,9.1362,15894,0
2009-10-12,9.1926,9.2736,9.091,9.1071,9187,0
2009-10-13,9.0161,9.091,8.9459,8.9459,4330,0
2009-10-14,8.9101,9.1926,8.9101,8.9327,8854,0
2009-10-15,8.9327,8.9327,8.7337,8.7337,4787,0
2009-10-16,8.7337,8.7413,8.6421,8.6629,3691,0
2009-10-19,8.6421,8.6421,8.6073,8.6145,2899,0
2009-10-20,8.6216,8.7745,8.6216,8.7108,63112,0
2009-10-21,8.7025,8.7025,8.5992,8.6073,21227,0
2009-10-22,8.9872,9.0161,8.9459,9.0161,9355,0
2009-10-23,9.0161,9.0229,9.0086,9.0086,4988,0
2009-10-26,9.0018,9.0422,8.7745,8.7745,28323,0
2009-10-27,8.7828,8.9025,8.7337,8.9025,14155,0
2009-10-29,8.6286,8.84,8.5992,8.5992,7098,0
2009-10-30,8.6917,8.8049,8.6917,8.7976,852,0
2009-11-02,8.7637,8.7637,8.7637,8.7637,1155,0
2009-11-03,8.7413,8.7413,8.5992,8.5992,5328,0
2009-11-04,8.7337,8.7337,8.7337,8.7337,714,0
2009-11-05,8.7694,8.7694,8.7337,8.7337,3903,0
2009-11-06,8.7413,8.8261,8.7413,8.7976,17462,0
2009-11-09,8.7745,8.7745,8.7488,8.7488,2127,0
2009-11-10,8.7488,8.8691,8.7337,8.7337,16629,0
2009-11-11,8.7488,8.8189,8.6917,8.7694,2743,0
2009-11-12,8.7561,8.8764,8.5992,8.7337,46214,0
2009-11-13,8.7025,8.7025,8.6216,8.6216,436,0
2009-11-16,8.7025,8.7108,8.7025,8.7108,1563,0
2009-11-17,8.7561,8.84,8.6843,8.6843,5609,0
2009-11-18,8.7261,8.8336,8.677,8.7413,18598,0
2009-11-19,8.7337,8.8617,8.6707,8.8261,23212,0
2009-11-20,8.8457,9.2203,8.7903,9.0018,9470,0
2009-11-23,8.9645,8.9645,8.9645,8.9645,1174,0
2009-11-24,8.9524,9.1699,8.9524,9.0502,13427,0
2009-11-25,9.0229,9.0229,8.9524,8.9524,1417,0
2009-11-27,9.0018,9.733,9.0018,9.0842,5695,0
2009-11-30,9.1071,9.1071,9.1071,9.1071,279,0
2009-12-01,9.1564,9.614,9.1564,9.506,4801,0
2009-12-02,9.4715,9.733,9.4376,9.733,6735,0
2009-12-03,9.739,9.739,9.4376,9.733,6335,0
2009-12-04,9.726,9.733,9.558,9.642,5961,0
2009-12-07,9.648,9.686,9.588,9.674,6708,0
2009-12-08,9.642,9.706,9.566,9.706,4596,0
2009-12-09,9.686,9.686,9.4328,9.4328,8664,0
2009-12-10,9.4446,9.4506,8.9459,9.091,17950,0
2009-12-11,9.259,9.259,8.9719,9.0502,5121,0
2009-12-14,9.0502,9.0502,8.9025,8.9025,1563,0
2009-12-15,8.9177,8.9459,8.9177,8.9459,636,0
2009-12-16,8.9872,9.0161,8.959,8.959,2097,0
2009-12-17,8.9872,9.1564,8.9872,9.1564,2705,0
2009-12-18,9.1496,9.1496,9.1496,9.1496,172,0
2009-12-21,9.091,9.1302,8.9645,9.1302,1417,0
2009-12-22,9.1428,9.1428,8.8944,9.0161,4544,0
2009-12-23,8.9872,8.9872,8.6358,8.6358,26048,0
2009-12-24,8.6629,8.7694,8.6491,8.7337,5066,0
2009-12-28,8.6629,8.7261,8.6491,8.6629,7252,0
2009-12-29,8.6971,8.9459,8.6971,8.7561,4825,0
2009-12-30,8.7337,8.7337,8.5992,8.6629,14541,0
2009-12-31,8.6917,8.6917,8.6629,8.6629,1003,0
2010-01-04,8.7025,8.7025,8.6145,8.6145,6514,0
2010-01-05,8.5992,8.7745,8.5992,8.7745,3229,0
2010-01-06,8.7637,8.7745,8.6629,8.7108,4321,0
2010-01-07,8.7183,8.7694,8.7183,8.7337,2979,0
2010-01-08,8.6843,8.7261,8.6843,8.7261,2410,0
2010-01-11,8.7745,8.854,8.7745,8.8261,1494,0
2010-01-12,8.854,8.8691,8.854,8.8691,2060,0
2010-01-13,8.9101,8.9101,8.7903,8.7903,2841,0
2010-01-14,8.8336,9.1302,8.8336,9.0422,12022,0
2010-01-15,9.1496,9.1632,9.0356,9.1632,8546,0
2010-01-19,9.1428,9.1428,8.9401,9.0768,10760,0
2010-01-20,9.0502,9.1428,9.0502,9.1428,1703,0
2010-01-21,9.1785,9.2279,9.0086,9.0086,3541,0
2010-01-22,9.0298,9.0298,8.9459,8.9459,558,0
2010-01-25,9.0356,9.0502,9.0356,9.0502,1014,0
2010-01-26,9.0298,9.0298,9.0298,9.0298,172,0
2010-01-27,9.0422,9.0422,9.0422,9.0422,420,0
2010-01-28,9.0422,9.0422,9.0422,9.0422,1259,0
2010-01-29,9.0422,9.0422,8.9327,9.0229,1977,0
2010-02-01,9.0229,9.0502,8.8944,8.8944,7116,0
2010-02-02,8.9025,9.0502,8.8944,8.9942,2557,0
2010-02-03,9.0422,9.0639,8.8764,8.8764,10944,0
2010-02-04,8.9459,9.0161,8.9259,8.9259,4508,0
2010-02-05,8.7561,8.9942,8.6491,8.9805,15646,0
2010-02-08,8.9805,8.9872,8.9805,8.9805,4502,0
2010-02-09,9.0298,9.0994,9.0298,9.0994,993,0
2010-02-10,9.1235,9.1235,9.1235,9.1235,436,0
2010-02-11,9.2203,9.2203,9.0422,9.0842,2576,0
2010-02-12,9.1235,9.1235,9.091,9.091,558,0
2010-02-16,9.1235,9.1302,9.1151,9.1302,1210,0
2010-02-17,9.0842,9.506,9.0422,9.1993,9480,0
2010-02-18,9.4665,9.4665,9.1993,9.3175,5365,0
2010-02-19,9.3175,9.3697,9.2968,9.3697,3374,0
2010-02-22,9.3537,9.3766,9.0705,9.3766,14354,0
2010-02-23,9.3921,9.3921,9.333,9.333,4801,0
2010-02-24,9.3921,10.094,9.2279,9.3243,12007,0
2010-02-25,9.2968,9.2968,9.1302,9.1564,4219,0
2010-02-26,9.2279,9.406,9.1993,9.406,2866,0
2010-03-01,9.558,9.558,9.506,9.506,2738,0
2010-03-02,9.4865,9.4865,9.4376,9.4376,1417,0
2010-03-03,9.4715,9.4715,9.4715,9.4715,201,0
2010-03-04,9.406,9.406,9.3105,9.3105,7725,0
2010-03-05,9.333,9.333,9.2968,9.2968,558,0
2010-03-08,9.2968,9.2968,9.2813,9.2813,2098,0
2010-03-09,9.2968,9.2968,9.2279,9.2279,882,0
2010-03-10,9.2279,9.2279,9.1362,9.1926,3481,0
2010-03-11,9.1632,9.1632,9.1564,9.1564,1139,0
2010-03-12,9.1302,9.1302,8.9942,9.0768,7953,0
2010-03-15,9.0768,9.1428,9.0018,9.0639,3051,0
2010-03-16,9.0229,9.0229,8.9645,8.9719,7743,0
2010-03-17,9.0356,9.0994,9.0356,9.0842,4258,0
2010-03-18,9.1302,9.1362,9.1302,9.1302,2557,0
2010-03-19,9.1564,9.1564,9.1564,9.1564,784,0
2010-03-22,9.1564,9.1564,9.0994,9.1564,1876,0
2010-03-23,9.1564,9.1926,9.1235,9.1926,16182,0
2010-03-24,9.2203,9.3105,9.1632,9.2669,17208,0
2010-03-25,9.3243,9.333,9.1071,9.2279,10631,0
2010-03-26,9.2279,9.3991,9.2279,9.3991,7098,0
2010-03-29,9.259,9.3478,9.259,9.333,2411,0
2010-03-30,9.3833,9.4128,9.3833,9.4128,1711,0
2010-03-31,9.4328,9.4665,9.406,9.4665,2627,0
2010-04-01,9.4715,9.4715,9.3921,9.406,7919,0
2010-04-05,9.4446,9.4446,9.4446,9.4446,825,0
2010-04-06,9.1151,9.4506,9.1071,9.341,18296,0
2010-04-07,9.2669,9.2968,9.1993,9.1993,3902,0
2010-04-08,9.1926,9.1926,9.0842,9.1235,7241,0
2010-04-09,9.1362,9.1428,9.1362,9.1428,993,0
2010-04-12,9.1428,9.1428,9.1428,9.1428,279,0
2010-04-13,9.1071,9.1564,9.0422,9.0422,14042,0
2010-04-14,9.0768,9.0768,9.0356,9.0561,2127,0
2010-04-15,9.0561,9.0842,9.0561,9.0561,2557,0
2010-04-16,9.0502,9.0842,9.0161,9.0705,7181,0
2010-04-19,9.0705,9.3697,9.0639,9.1993,6103,0
2010-04-20,9.2149,9.3833,9.0842,9.1428,18034,0
2010-04-22,9.1071,9.2736,9.1071,9.2669,2979,0
2010-04-23,9.2746,9.2813,9.2669,9.2746,2682,0
2010-04-26,9.2669,9.2669,9.2406,9.254,1563,0
2010-04-27,9.2349,10.035,9.2349,9.3833,7666,0
2010-04-28,9.3766,9.3766,9.3766,9.3766,172,0
2010-04-29,9.406,9.406,9.3991,9.3991,1347,0
2010-04-30,9.406,9.406,9.2813,9.2813,3485,0
2010-05-03,9.3243,9.4128,9.3243,9.4128,3162,0
2010-05-04,9.406,9.4128,9.3833,9.4128,1703,0
2010-05-05,9.4268,9.4328,9.2279,9.3697,5748,0
2010-05-06,9.3991,9.3991,9.3697,9.3991,3550,0
2010-05-07,9.4924,9.4924,9.3478,9.3478,1969,0
2010-05-10,9.506,9.506,9.4865,9.506,2336,0
2010-05-11,9.558,9.58,9.3921,9.4715,2906,0
2010-05-12,9.4715,9.4715,9.3046,9.3617,3972,0
2010-05-13,9.3046,9.3046,9.2279,9.2279,6385,0
2010-05-14,9.2406,9.3991,9.2279,9.2279,11943,0
2010-05-17,9.2279,9.2279,9.2279,9.2279,1989,0
2010-05-18,9.2349,9.2813,9.2349,9.2813,558,0
2010-05-19,9.406,9.406,9.1785,9.406,5502,0
2010-05-20,9.55,9.55,9.0842,9.1699,6304,0
2010-05-21,9.0842,9.0842,9.0298,9.0842,2212,0
2010-05-24,9.0356,9.2203,9.0356,9.2203,2745,0
2010-05-25,9.2203,9.2669,9.2203,9.2669,436,0
2010-05-26,9.2968,9.2968,9.1785,9.1785,714,0
2010-05-27,9.259,9.259,9.259,9.259,279,0
2010-05-28,9.3243,9.3697,9.3175,9.3697,5743,0
2010-06-01,9.406,9.406,9.406,9.406,172,0
2010-06-02,9.4715,9.4865,9.4715,9.4795,1423,0
2010-06-03,9.648,9.648,9.333,9.4188,3836,0
2010-06-04,9.4328,9.4328,9.4328,9.4328,279,0
2010-06-07,9.4506,9.4506,9.3921,9.3921,558,0
2010-06-08,9.4128,9.4376,9.4128,9.4376,279,0
2010-06-09,9.3833,9.3833,9.2279,9.2813,7382,0
2010-06-10,9.3766,9.3766,9.3766,9.3766,172,0
2010-06-11,9.3833,9.3833,9.3833,9.3833,279,0
2010-06-14,9.3833,9.3833,9.2813,9.2968,2201,0
2010-06-15,9.2813,9.2813,9.1632,9.259,4330,0
2010-06-16,9.254,9.259,9.1428,9.2149,5394,0
2010-06-17,9.259,9.4586,9.259,9.4586,6103,0
2010-06-18,9.4506,9.4715,9.4506,9.4715,4544,0
2010-06-21,9.4128,9.4128,9.2813,9.2813,2841,0
2010-06-22,9.2279,9.2813,9.2203,9.2203,2890,0
2010-06-23,9.2813,9.341,9.2736,9.341,3686,0
2010-06-24,9.3921,9.3921,9.3921,9.3921,941,0
2010-06-28,9.3921,9.3921,9.3921,9.3921,279,0
2010-06-29,9.4328,9.4328,9.2349,9.2968,6383,0
2010-06-30,9.3667,9.3667,9.2222,9.2368,3420,0
2010-07-01,9.2203,9.406,9.2203,9.2203,5876,0
2010-07-02,9.2475,9.3046,9.2475,9.2883,2841,0
2010-07-06,9.2279,9.642,9.2203,9.594,8377,0
2010-07-07,9.529,9.529,9.4715,9.506,1780,0
2010-07-08,9.506,9.506,9.506,9.506,172,0
2010-07-12,9.506,9.506,9.4715,9.4715,714,0
2010-07-13,9.506,9.506,9.506,9.506,3428,0
2010-07-14,9.4715,9.614,9.4715,9.58,2274,0
2010-07-20,9.629,9.746,9.629,9.746,2557,0
2010-07-21,9.686,9.686,9.3105,9.634,7030,0
2010-07-22,9.657,9.686,9.657,9.686,993,0
2010-07-23,9.686,9.686,9.686,9.686,279,0
2010-07-27,9.599,9.599,9.599,9.599,714,0
2010-07-28,9.558,9.566,9.529,9.566,778,0
2010-07-29,9.573,9.573,9.544,9.55,7725,0
2010-07-30,9.573,9.573,9.544,9.573,2201,0
2010-08-02,9.573,9.573,9.2406,9.2406,58653,0
2010-08-03,9.3175,9.333,9.2279,9.2279,5394,0
2010-08-04,9.2061,9.259,9.1632,9.2406,11360,0
2010-08-05,9.1699,9.3105,9.1632,9.2061,7305,0
2010-08-06,9.2279,9.3617,9.2203,9.3617,7739,0
2010-08-09,9.3617,9.406,9.3617,9.3617,5254,0
2010-08-12,9.406,9.406,9.406,9.406,2672,0
2010-08-13,9.406,9.4128,9.406,9.4128,279,0
2010-08-16,9.4328,9.4328,9.4328,9.4328,870,0
2010-08-17,9.4328,9.506,9.4328,9.506,4531,0
2010-08-18,9.506,9.55,9.506,9.55,2275,0
2010-08-19,9.573,9.588,9.566,9.588,2654,0
2010-08-20,9.4984,9.522,9.4665,9.522,1417,0
2010-08-23,9.665,9.665,9.3766,9.4328,10578,0
2010-08-24,9.4376,9.4376,9.4376,9.4376,847,0
2010-08-25,9.4376,9.4376,9.4328,9.4376,1417,0
2010-08-27,9.642,9.713,9.4376,9.566,8636,0
2010-08-30,9.558,9.558,9.3766,9.3833,4172,0
2010-08-31,9.4894,9.502,9.4605,9.4745,5189,0
2010-09-01,9.522,9.522,9.522,9.522,172,0
2010-09-02,9.558,9.566,9.558,9.566,279,0
2010-09-03,9.599,9.634,9.599,9.634,779,0
2010-09-07,9.648,9.733,9.648,9.713,5216,0
2010-09-08,9.733,9.733,9.733,9.733,436,0
2010-09-09,9.733,9.799,9.733,9.799,6176,0
2010-09-10,9.825,9.845,9.825,9.845,11636,0
2010-09-13,9.874,9.881,9.874,9.881,460,0
2010-09-14,9.918,9.953,9.918,9.918,2411,0
2010-09-15,9.918,9.918,9.888,9.888,5829,0
2010-09-16,10.022,10.179,9.901,10.106,11634,0
2010-09-17,10.214,10.214,10.186,10.186,1278,0
2010-09-20,10.214,10.214,10.128,10.158,3283,0
2010-09-21,10.151,10.186,10.135,10.135,3764,0
2010-09-22,10.158,10.26,10.158,10.214,5567,0
2010-09-23,10.304,10.304,10.12,10.179,15608,0
2010-09-24,10.283,10.283,10.072,10.072,15455,0
2010-09-27,10.128,10.128,10.035,10.035,990,0
2010-09-28,10.035,10.035,10.007,10.007,3753,0
2010-09-29,10.022,10.022,9.799,9.854,9748,0
2010-09-30,9.921,10.201,9.921,9.933,3715,0
2010-10-01,9.932,9.932,9.932,9.932,279,0
2010-10-04,9.825,9.825,9.634,9.719,13029,0
2010-10-05,9.719,9.754,9.699,9.719,5217,0
2010-10-06,9.769,9.845,9.769,9.845,1279,0
2010-10-07,9.777,9.777,9.566,9.679,3264,0
2010-10-08,9.606,9.733,9.588,9.733,3487,0
2010-10-11,9.699,9.699,9.699,9.699,172,0
2010-10-12,9.699,9.953,9.699,9.838,4324,0
2010-10-13,9.838,9.894,9.838,9.874,3124,0
2010-10-14,9.845,9.845,9.845,9.845,172,0
2010-10-15,9.793,9.819,9.769,9.769,3177,0
2010-10-18,9.762,9.813,9.762,9.813,626,0
2010-10-19,9.799,9.86,9.793,9.86,1571,0
2010-10-20,9.874,9.918,9.874,9.918,7577,0
2010-10-21,9.953,9.953,9.953,9.953,172,0
2010-10-22,9.925,9.969,9.925,9.969,641,0
2010-10-25,10.002,10.002,10.002,10.002,1417,0
2010-10-26,10.002,10.002,9.648,9.648,14945,0
2010-10-27,9.648,9.648,9.4268,9.4446,22261,0
2010-10-28,9.4795,9.588,9.4795,9.4795,3311,0
2010-10-29,9.52,9.616,9.52,9.616,2469,0
2010-11-01,9.622,9.622,9.622,9.622,239,0
2010-11-02,9.4984,9.769,9.4795,9.4865,8238,0
2010-11-03,9.4128,9.4795,9.3697,9.3697,6319,0
2010-11-04,9.3697,9.4665,9.3697,9.4665,5755,0
2010-11-05,9.4268,9.4376,9.3697,9.406,2130,0
2010-11-08,9.3697,9.4268,9.1849,9.1849,8198,0
2010-11-09,9.2203,9.3833,9.1849,9.1993,5947,0
2010-11-10,9.1849,9.1849,9.0018,9.091,17742,0
2010-11-11,9.1235,9.1235,9.0502,9.0502,9315,0
2010-11-12,9.1428,9.1699,9.0018,9.0018,7017,0
2010-11-15,9.0161,9.3478,9.0161,9.0639,6415,0
2010-11-16,9.1362,9.1926,9.0639,9.0842,7408,0
2010-11-17,9.2149,9.3478,9.1235,9.2968,2052,0
2010-11-18,9.4268,9.4268,9.1699,9.3175,6673,0
2010-11-19,9.341,9.4128,9.341,9.4128,4582,0
2010-11-22,9.406,9.406,9.1151,9.2279,7093,0
2010-11-23,9.2203,9.2203,9.2203,9.2203,245,0
2010-11-24,9.259,9.259,9.259,9.259,172,0
2010-11-26,9.3243,9.3243,9.3243,9.3243,172,0
2010-11-29,9.2736,9.3697,9.1926,9.1926,6246,0
2010-11-30,9.3105,9.4011,9.2958,9.4011,9097,0
2010-12-01,9.3991,9.4188,9.2279,9.2968,6595,0
2010-12-02,9.4268,9.4506,9.2349,9.2406,4656,0
2010-12-03,9.3697,9.3697,9.1362,9.1362,5347,0
2010-12-06,9.259,9.657,9.259,9.588,10506,0
2010-12-07,9.544,9.58,9.544,9.58,5819,0
2010-12-08,9.58,9.58,9.2669,9.3175,16340,0
2010-12-09,9.3175,9.3243,9.0229,9.1235,14470,0
2010-12-10,9.2475,9.2475,8.8878,8.8878,9467,0
2010-12-13,8.8189,8.8189,8.4378,8.4865,9266,0
2010-12-14,8.6358,8.6358,8.1847,8.2824,41256,0
2010-12-15,8.2475,8.2475,8.03,8.2069,8295,0
2010-12-16,8.1487,8.4457,8.1487,8.4336,4118,0
2010-12-17,8.4658,8.5589,8.4658,8.5221,2073,0
2010-12-20,8.4658,8.4658,8.0151,8.1572,6359,0
2010-12-21,8.1136,8.1136,7.9383,7.9383,5590,0
2010-12-22,7.9093,8.03,7.9093,8.0015,10482,0
2010-12-23,8.0217,8.0217,7.8179,7.9093,65310,0
2010-12-27,7.9242,7.9242,7.9242,7.9242,3197,0
2010-12-28,7.9093,7.974,7.7481,7.974,41592,0
2010-12-29,7.9412,8.1581,7.9412,8.0347,19132,0
2010-12-30,8.1496,8.1496,7.7544,8.0065,22136,0
2010-12-31,8.1365,8.1365,8.0243,8.1063,7237,0
2011-01-03,8.1211,8.1356,8.1072,8.1356,1281,0
2011-01-04,8.1487,8.1993,8.1487,8.1993,4204,0
2011-01-05,8.1993,8.2267,8.1777,8.2267,3541,0
2011-01-06,8.2267,8.2475,8.2267,8.2475,11393,0
2011-01-07,8.2544,8.3107,8.2267,8.2396,9814,0
2011-01-10,8.2267,8.2396,8.1777,8.1777,12785,0
2011-01-11,8.1487,8.1487,8.0859,8.0859,4255,0
2011-01-12,8.0503,8.0503,7.9945,7.9945,1886,0
2011-01-13,7.9804,7.9804,7.8253,7.8534,7639,0
2011-01-14,7.7196,7.7196,7.4523,7.621,17606,0
2011-01-18,7.4804,7.6915,7.4804,7.6915,34334,0
2011-01-19,7.7125,7.7196,7.5366,7.6562,13078,0
2011-01-20,7.6915,7.8391,7.6562,7.8323,11949,0
2011-01-21,7.8743,8.036,7.8463,8.0151,10425,0
2011-01-24,8.1072,8.1715,7.974,8.1572,18309,0
2011-01-25,8.1356,8.1572,8.0081,8.1572,6673,0
2011-01-26,8.2143,8.2267,8.1356,8.1356,2690,0
2011-01-27,8.1487,8.1487,8.0081,8.0081,11495,0
2011-01-28,8.0081,8.22,8.0081,8.1072,8674,0
2011-01-31,8.2033,8.2117,8.1279,8.1881,2652,0
2011-02-01,8.22,8.2267,8.22,8.2267,14280,0
2011-02-02,8.3185,8.3608,8.2544,8.3608,5626,0
2011-02-03,8.3107,8.3185,8.1993,8.1993,3869,0
2011-02-04,8.1715,8.2887,8.1072,8.2824,4387,0
2011-02-07,8.3248,8.3248,8.164,8.2681,4544,0
2011-02-08,8.1993,8.3831,8.1715,8.3831,4205,0
2011-02-09,8.2681,8.2681,8.0081,8.1421,6716,0
2011-02-10,8.2544,8.2887,8.2069,8.2069,3551,0
2011-02-11,8.2396,8.4317,8.2396,8.4317,2275,0
2011-02-14,8.4378,8.4378,8.3608,8.3608,5333,0
2011-02-15,8.4163,8.4378,8.4163,8.4378,1618,0
2011-02-16,8.0503,8.4317,8.0015,8.2755,13853,0
2011-02-17,8.3037,8.4243,8.3037,8.3831,8549,0
2011-02-18,8.4511,8.4865,8.4243,8.4865,5113,0
2011-02-22,8.4243,8.4243,8.03,8.2069,6462,0
2011-02-23,8.2396,8.3679,8.2396,8.3679,840,0
2011-02-24,8.2475,8.3107,8.2396,8.2681,4129,0
2011-02-25,8.2681,8.3248,8.2396,8.2396,8245,0
2011-02-28,8.3591,8.3591,8.2428,8.2851,8525,0
2011-03-01,8.3153,8.3153,8.2436,8.2436,6351,0
2011-03-02,8.2405,8.2405,8.0637,8.0919,13769,0
2011-03-03,8.109,8.2098,8.1019,8.2098,8322,0
2011-03-04,8.2143,8.2965,8.1923,8.2691,3162,0
2011-03-07,8.2956,8.2956,8.2475,8.2475,1515,0
2011-03-08,8.22,8.2956,8.0151,8.0503,8352,0
2011-03-09,8.0217,8.2485,8.0217,8.2485,5819,0
2011-03-10,8.1741,8.2294,8.1666,8.2167,1563,0
2011-03-11,8.0992,8.3549,8.0992,8.3549,4001,0
2011-03-14,8.276,8.276,8.234,8.2691,1519,0
2011-03-15,8.2621,8.2691,8.2143,8.2621,1387,0
2011-03-16,8.2621,8.3258,8.0291,8.2143,10041,0
2011-03-17,8.215,8.2501,8.0065,8.1724,15432,0
2011-03-18,8.1715,8.1715,8.043,8.0571,11339,0
2011-03-21,8.0919,8.1356,8.0919,8.1356,1577,0
2011-03-22,8.1356,8.1356,7.9938,8.0081,5335,0
2011-03-23,8.0081,8.0782,8.0081,8.0782,772,0
2011-03-24,8.0782,8.0782,8.0782,8.0782,2437,0
2011-03-25,8.109,8.109,8.0802,8.109,542,0
2011-03-28,8.1072,8.1487,8.1072,8.1487,2653,0
2011-03-29,8.1421,8.1855,8.1421,8.1421,5085,0
2011-03-30,8.164,8.164,8.0493,8.0493,6838,0
2011-03-31,8.0685,8.1431,8.0614,8.0614,8921,0
2011-04-01,8.109,8.1448,8.0309,8.0309,14687,0
2011-04-04,8.1421,8.1421,8.1072,8.1072,7723,0
2011-04-05,8.109,8.109,8.109,8.109,776,0
2011-04-06,8.1072,8.1855,8.1072,8.1777,6785,0
2011-04-07,8.1448,8.2098,8.1448,8.2098,1384,0
2011-04-08,8.1666,8.1741,8.0728,8.0873,4674,0
2011-04-11,8.1596,8.1596,7.9878,8.0092,10512,0
2011-04-12,8.0088,8.0591,7.8802,7.9445,5596,0
2011-04-13,7.9804,7.9804,7.5962,7.8168,14586,0
2011-04-14,7.8168,7.8952,7.7462,7.7462,15947,0
2011-04-15,7.7382,7.753,7.6245,7.7382,28040,0
2011-04-18,7.7598,7.7598,7.5536,7.7172,10200,0
2011-04-19,7.7315,7.7315,7.6179,7.7104,7225,0
2011-04-20,7.7104,7.7884,7.7104,7.7462,6404,0
2011-04-21,7.7462,7.7957,7.7462,7.7462,290,0
2011-04-25,7.7884,7.8599,7.7884,7.8599,1387,0
2011-04-26,7.8599,8.0092,7.8527,7.9526,9950,0
2011-04-27,7.974,8.0309,7.9383,8.0309,10166,0
2011-04-28,8.0444,8.0444,8.0236,8.0309,703,0
2011-04-29,8.0846,8.0846,8.0324,8.0846,7921,0
2011-05-02,8.116,8.1881,8.0802,8.1802,9638,0
2011-05-03,8.1881,8.2026,8.1741,8.2026,2291,0
2011-05-04,8.1881,8.323,8.1881,8.2798,7851,0
2011-05-05,8.323,8.3379,8.2654,8.2654,2671,0
2011-05-06,8.294,8.323,8.2026,8.2241,12083,0
2011-05-09,8.2234,8.2719,8.1741,8.1741,21770,0
2011-05-10,8.1881,8.2294,8.1881,8.2241,705,0
2011-05-11,8.2654,8.2654,8.237,8.237,863,0
2011-05-12,8.3531,8.3831,8.2654,8.3314,11561,0
2011-05-13,8.4032,8.4032,8.3168,8.3671,8698,0
2011-05-16,8.323,8.4032,8.323,8.4032,6043,0
2011-05-17,8.4032,8.517,8.3967,8.517,7328,0
2011-05-18,8.5461,8.7006,8.5385,8.6595,4950,0
2011-05-19,8.6962,8.6962,8.6881,8.6962,3363,0
2011-05-20,8.8189,8.9129,8.8189,8.9044,7122,0
2011-05-23,8.9025,9.2339,8.9025,9.1342,1674,0
2011-05-24,9.254,9.2727,9.1603,9.1603,2036,0
2011-05-25,9.2339,9.2339,9.1525,9.1525,978,0
2011-05-26,9.2727,9.2727,9.1603,9.1603,1538,0
2011-05-27,9.2222,9.4665,9.2222,9.3007,2718,0
2011-05-31,9.4318,9.634,9.3488,9.3556,8445,0
2011-06-02,9.4456,9.4456,9.2883,9.3627,2735,0
2011-06-03,9.3095,9.3095,8.7903,8.942,17768,0
2011-06-06,8.8691,9.1198,8.8531,8.9739,7125,0
2011-06-08,8.9354,9.0142,8.9354,9.0056,646,0
2011-06-09,8.8896,8.8896,8.5829,8.782,1431,0
2011-06-10,8.8189,8.8189,8.7685,8.7685,276,0
2011-06-13,8.8189,8.9682,8.8189,8.9129,2476,0
2011-06-14,8.9682,9.1151,8.9682,9.1151,2862,0
2011-06-15,8.9617,9.262,8.9542,9.262,17065,0
2011-06-16,9.2445,9.3036,9.211,9.211,1716,0
2011-06-17,9.2081,9.2081,9.1302,9.1564,1925,0
2011-06-20,9.1564,9.1642,9.0695,9.1428,4405,0
2011-06-21,9.1936,9.2081,9.1428,9.2081,2150,0
2011-06-22,9.2081,9.2299,9.2081,9.2081,2136,0
2011-06-23,9.2368,9.257,8.8346,8.8346,19856,0
2011-06-24,8.9214,8.9214,8.6391,8.7016,6952,0
2011-06-27,8.7089,8.855,8.6962,8.6962,2955,0
2011-06-28,8.7685,9.1718,8.7244,9.1642,14807,0
2011-06-29,9.1371,9.2368,9.0629,9.1795,9493,0
2011-06-30,9.2397,9.2397,9.045,9.0976,5350,0
2011-07-01,9.0872,9.0872,9.0872,9.0872,236,0
2011-07-05,9.1342,9.2465,9.0229,9.1401,5890,0
2011-07-06,9.2649,9.2649,9.0268,9.0551,2987,0
2011-07-07,9.0722,9.1477,9.0722,9.1401,951,0
2011-07-08,9.1022,9.1022,9.0442,9.0798,1248,0
2011-07-11,9.111,9.111,9.111,9.111,240,0
2011-07-12,8.9767,9.0142,8.882,9.0142,699,0
2011-07-13,9.058,9.058,9.0018,9.058,1373,0
2011-07-14,9.0094,9.058,8.7423,9.0018,3295,0
2011-07-15,9.0094,9.0094,8.9524,8.9524,479,0
2011-07-18,8.9074,9.0094,8.9074,9.0094,1529,0
2011-07-19,9.0551,9.0551,9.0142,9.0142,1674,0
2011-07-20,8.9942,8.9942,8.9719,8.9719,649,0
2011-07-21,9.058,9.1525,9.0356,9.0798,6172,0
2011-07-22,9.0798,9.0938,9.0798,9.0938,472,0
2011-07-25,9.0666,9.1525,9.0666,9.1525,695,0
2011-07-26,9.1283,9.1283,8.8915,8.9308,4340,0
2011-07-27,8.7346,8.7346,8.7261,8.7261,1523,0
2011-07-28,8.6294,8.8557,8.6294,8.7394,7577,0
2011-07-29,8.8115,8.8793,8.516,8.5542,6049,0
2011-08-01,8.5759,8.8577,8.5759,8.6909,6828,0
2011-08-02,8.7984,8.8557,8.7984,8.8346,2627,0
2011-08-03,8.958,9.111,8.7581,8.9308,8298,0
2011-08-04,8.78,9.0056,8.7448,8.9277,6725,0
2011-08-05,9.0482,9.0695,8.6136,8.6501,2701,0
2011-08-08,8.4952,8.4952,7.9246,7.946,23274,0
2011-08-09,7.816,8.1269,7.816,8.0972,15140,0
2011-08-10,8.134,8.3069,8.134,8.3069,3317,0
2011-08-11,8.4378,8.452,8.2078,8.2078,4868,0
2011-08-12,8.2069,8.4104,8.2069,8.4104,5630,0
2011-08-15,8.4971,8.8086,8.461,8.8086,2627,0
2011-08-16,8.8617,8.9035,8.803,8.8617,5118,0
2011-08-17,8.9542,8.9989,8.9542,8.9989,3875,0
2011-08-18,8.9542,8.9834,8.8952,8.9767,5083,0
2011-08-19,9.0994,9.1245,8.839,8.839,13680,0
2011-08-22,8.9277,8.9277,8.8316,8.9277,2355,0
2011-08-23,8.9277,8.9277,8.8878,8.9277,1807,0
2011-08-24,8.9767,8.9915,8.9767,8.9915,899,0
2011-08-26,8.9277,8.9915,8.9277,8.9345,2768,0
2011-08-29,8.9608,9.0768,8.9411,8.9542,3330,0
2011-08-30,8.9345,8.9345,8.8316,8.8878,5993,0
2011-08-31,8.78,8.9729,8.78,8.8783,4346,0
2011-09-01,8.8531,8.8531,8.7448,8.7448,6705,0
2011-09-02,8.7448,8.7884,8.7448,8.7522,6448,0
2011-09-06,8.7542,8.7542,8.7471,8.7542,692,0
2011-09-07,8.7628,8.7628,8.7394,8.7394,2925,0
2011-09-08,8.782,8.944,8.7745,8.9074,9916,0
2011-09-09,8.8719,8.8719,8.8346,8.8346,1469,0
2011-09-12,8.8557,8.8636,8.8557,8.8636,546,0
2011-09-14,8.8915,8.9074,8.8915,8.9074,292,0
2011-09-15,8.9524,9.1926,8.9231,9.1283,7499,0
2011-09-16,9.1041,9.1041,8.9942,8.9942,965,0
2011-09-19,8.9719,8.9719,8.958,8.958,321,0
2011-09-20,8.9374,8.9872,8.9374,8.9374,1100,0
2011-09-21,9.0094,9.1785,8.9231,9.1785,9545,0
2011-09-22,9.1352,9.1352,9.1352,9.1352,186,0
2011-09-23,9.2157,9.262,9.1352,9.262,1965,0
2011-09-26,9.3095,9.632,9.3095,9.52,3609,0
2011-09-27,9.4894,9.4894,9.4138,9.4138,1896,0
2011-09-28,9.3687,9.4069,9.1208,9.2299,11869,0
2011-09-29,9.262,9.262,9.1926,9.262,2894,0
2011-09-30,9.3617,9.5,9.259,9.338,10199,0
2011-10-03,9.3921,9.4536,9.3145,9.4536,1334,0
2011-10-06,9.3577,9.4894,9.3577,9.4894,7527,0
2011-10-07,9.525,9.525,9.4446,9.4446,893,0
2011-10-10,9.588,9.607,9.3921,9.4614,4557,0
2011-10-13,9.592,9.592,9.585,9.592,1997,0
2011-10-14,9.729,9.952,9.649,9.952,10685,0
2011-10-17,9.906,9.906,9.613,9.759,6894,0
2011-10-18,9.71,9.71,9.4108,9.4108,4417,0
2011-10-19,9.4238,9.4238,9.3184,9.3184,4794,0
2011-10-20,9.343,9.4108,9.3115,9.4108,2043,0
2011-10-21,9.3726,9.3726,9.259,9.259,1090,0
2011-10-24,9.2883,9.2883,9.2532,9.2532,489,0
2011-10-25,9.2669,9.336,9.2669,9.336,2516,0
2011-10-26,9.3262,9.3262,9.3184,9.3262,1547,0
2011-10-27,9.5,9.5,9.2532,9.3262,7140,0
2011-10-28,9.3272,9.405,9.1805,9.405,7818,0
2011-10-31,9.559,9.568,9.545,9.568,1090,0
2011-11-01,9.519,9.835,9.519,9.565,13447,0
2011-11-02,9.541,9.807,9.4031,9.807,10232,0
2011-11-03,9.733,10.171,9.733,10.171,10143,0
2011-11-04,10.098,10.491,10.036,10.491,10631,0
2011-11-07,10.173,10.288,9.729,9.855,42269,0
2011-11-08,9.881,9.902,9.755,9.835,1773,0
2011-11-09,9.771,9.771,9.697,9.771,818,0
2011-11-10,9.81,9.911,9.771,9.835,5133,0
2011-11-11,9.74,9.83,9.74,9.83,1455,0
2011-11-14,9.83,9.83,9.697,9.697,1807,0
2011-11-15,9.712,9.746,9.4934,9.557,10032,0
2011-11-16,9.549,9.725,9.549,9.725,4123,0
2011-11-17,9.746,9.746,9.632,9.644,2278,0
2011-11-18,9.661,9.712,9.661,9.712,3850,0
2011-11-21,9.74,9.802,9.74,9.802,3001,0
2011-11-23,9.755,9.755,9.4745,9.4745,14559,0
2011-11-25,9.535,9.535,9.535,9.535,191,0
2011-11-28,9.595,9.601,9.4675,9.601,1951,0
2011-11-29,9.601,9.652,9.601,9.652,946,0
2011-11-30,9.738,9.738,9.647,9.723,4148,0
2011-12-01,9.725,9.725,9.4516,9.652,6505,0
2011-12-02,9.709,9.784,9.709,9.784,3436,0
2011-12-05,9.81,9.835,9.746,9.746,2167,0
2011-12-06,9.795,9.801,9.795,9.801,742,0
2011-12-07,9.799,9.963,9.729,9.743,13399,0
2011-12-08,9.745,10.05,9.73,9.753,9552,0
2011-12-09,9.751,9.759,9.627,9.642,5894,0
2011-12-12,9.596,9.648,9.596,9.596,3250,0
2011-12-13,9.545,9.545,9.505,9.513,8336,0
2011-12-14,9.513,9.648,9.513,9.648,8270,0
2011-12-15,9.634,9.759,9.559,9.627,6869,0
2011-12-16,9.634,9.656,9.627,9.656,3317,0
2011-12-19,9.674,9.674,9.4634,9.4634,7344,0
2011-12-20,9.559,9.693,9.505,9.596,2846,0
2011-12-21,9.603,9.603,9.505,9.568,3404,0
2011-12-22,9.611,9.7,9.4546,9.4914,21568,0
2011-12-23,9.4845,9.4845,9.4845,9.4845,411,0
2011-12-27,9.505,9.603,9.505,9.603,942,0
2011-12-28,9.634,9.634,9.611,9.611,748,0
2011-12-29,9.627,9.642,9.568,9.642,3801,0
2011-12-30,9.727,9.727,9.713,9.713,2911,0
2012-01-03,9.729,9.751,9.715,9.751,2091,0
2012-01-04,9.793,9.827,9.715,9.827,4558,0
2012-01-05,9.82,9.977,9.82,9.954,13331,0
2012-01-06,9.957,9.957,9.957,9.957,1575,0
2012-01-09,9.954,10.039,9.954,10.033,4138,0
2012-01-10,10.126,10.217,10.126,10.217,3181,0
2012-01-11,10.217,10.224,10.217,10.224,2706,0
2012-01-12,10.226,10.226,10.211,10.211,1491,0
2012-01-13,10.2,10.217,10.073,10.173,6618,0
2012-01-17,10.226,10.226,10.16,10.16,5491,0
2012-01-18,10.18,10.283,10.18,10.283,3293,0
2012-01-19,10.193,10.283,10.103,10.103,4154,0
2012-01-20,10.117,10.173,10.117,10.134,2703,0
2012-01-23,10.167,10.246,10.167,10.246,7064,0
2012-01-24,10.187,10.246,10.173,10.209,2969,0
2012-01-25,10.209,10.259,10.134,10.259,7581,0
2012-01-26,10.336,10.336,10.224,10.246,9264,0
2012-01-27,10.292,10.3,10.276,10.3,807,0
2012-01-30,10.297,10.321,9.88,10,48877,0
2012-01-31,10.038,10.101,9.95,9.983,22656,0
2012-02-01,10.11,10.238,10.036,10.217,14367,0
2012-02-02,10.217,10.368,10.2,10.283,9956,0
2012-02-03,10.324,10.378,10.286,10.378,10727,0
2012-02-06,10.305,10.345,10.297,10.345,2816,0
2012-02-07,10.356,10.473,10.332,10.473,8819,0
2012-02-08,10.449,10.473,10.332,10.397,13455,0
2012-02-09,10.441,10.473,10.433,10.449,6544,0
2012-02-10,10.449,10.473,10.364,10.364,10682,0
2012-02-13,10.364,10.389,10.315,10.339,2701,0
2012-02-14,10.315,10.433,10.315,10.315,3005,0
2012-02-15,10.389,10.473,10.364,10.364,4755,0
2012-02-16,10.464,10.473,10.449,10.464,3608,0
2012-02-17,10.389,10.397,10.378,10.383,1920,0
2012-02-21,10.503,10.558,10.427,10.518,4327,0
2012-02-22,10.427,10.542,10.427,10.542,2439,0
2012-02-23,10.551,10.551,10.419,10.535,7443,0
2012-02-24,10.535,10.542,10.3,10.3,13936,0
2012-02-27,10.3,10.478,10.254,10.254,10452,0
2012-02-28,10.339,10.383,10.339,10.372,1572,0
2012-02-29,10.439,10.439,10.263,10.263,3761,0
2012-03-01,10.348,10.403,10.339,10.403,3817,0
2012-03-02,10.484,10.484,10.4,10.446,1562,0
2012-03-05,10.433,10.473,10.389,10.389,9383,0
2012-03-06,10.387,10.455,10.387,10.408,5286,0
2012-03-07,10.416,10.424,10.374,10.374,1032,0
2012-03-08,10.509,10.549,10.4,10.417,5314,0
2012-03-09,10.539,10.539,10.416,10.461,4326,0
2012-03-12,10.515,10.547,10.416,10.476,3074,0
2012-03-13,10.374,10.476,10.374,10.381,2864,0
2012-03-14,10.508,10.508,10.407,10.445,3779,0
2012-03-15,10.437,10.437,10.296,10.319,5314,0
2012-03-16,10.296,10.335,10.139,10.335,5612,0
2012-03-19,10.296,10.352,10.01,10.077,8933,0
2012-03-20,10.163,10.258,10.163,10.258,1402,0
2012-03-21,10.304,10.335,10.228,10.228,2784,0
2012-03-22,10.236,10.431,10.122,10.407,9970,0
2012-03-23,10.399,10.673,10.236,10.289,11027,0
2012-03-26,10.431,10.469,10.311,10.311,8846,0
2012-03-27,10.352,10.36,10.185,10.36,4519,0
2012-03-28,10.445,10.604,10.236,10.59,13834,0
2012-03-29,10.604,10.604,10.454,10.583,11034,0
2012-03-30,10.6,10.6,10.551,10.587,2012,0
2012-04-02,10.59,10.681,10.547,10.681,11847,0
2012-04-03,10.666,10.753,10.425,10.425,8269,0
2012-04-04,10.47,10.556,10.47,10.556,3191,0
2012-04-05,10.642,10.697,10.642,10.697,1179,0
2012-04-09,10.75,10.75,10.618,10.618,5452,0
2012-04-10,10.727,10.742,10.624,10.624,3249,0
2012-04-11,10.642,10.642,10.477,10.565,7604,0
2012-04-12,10.619,10.753,10.619,10.753,15097,0
2012-04-13,10.753,10.982,10.753,10.982,2926,0
2012-04-16,10.946,10.946,10.941,10.941,1861,0
2012-04-17,10.905,11,10.905,10.905,941,0
2012-04-18,10.902,10.954,10.88,10.946,9738,0
2012-04-19,14.526,14.526,10.88,10.88,1879,0
2012-04-20,10.794,11.061,10.759,11.061,6801,0
2012-04-23,11.061,11.129,10.81,11.069,11080,0
2012-04-24,11.029,11.035,10.871,10.871,10614,0
2012-04-25,10.816,10.988,10.816,10.97,5957,0
2012-04-26,10.954,10.976,10.766,10.766,15541,0
2012-04-27,10.801,10.801,10.759,10.759,1593,0
2012-04-30,10.844,10.857,10.651,10.804,5187,0
2012-05-01,10.804,10.819,10.804,10.804,2410,0
2012-05-02,10.737,10.848,10.737,10.737,1823,0
2012-05-03,10.693,10.693,10.615,10.615,3062,0
2012-05-04,10.58,10.731,10.58,10.593,3890,0
2012-05-07,10.675,10.675,10.579,10.579,1319,0
2012-05-08,10.579,10.579,10.579,10.579,1292,0
2012-05-09,10.651,10.844,10.573,10.844,3904,0
2012-05-10,10.889,10.889,10.819,10.874,1839,0
2012-05-11,10.921,10.979,10.921,10.979,6385,0
2012-05-14,11.039,11.039,10.819,10.819,6665,0
2012-05-15,10.836,10.958,10.783,10.958,7092,0
2012-05-16,11,11,10.789,10.789,3369,0
2012-05-17,10.827,10.827,10.812,10.812,1907,0
2012-05-18,10.882,10.882,10.756,10.827,2356,0
2012-05-21,10.827,11.016,10.827,11.016,2872,0
2012-05-22,11.056,11.065,10.85,10.992,5286,0
2012-05-23,11.065,11.065,10.992,11.031,5658,0
2012-05-24,11.031,11.031,11.024,11.024,692,0
2012-05-25,11.031,11.031,11.031,11.031,1623,0
2012-05-29,11.088,11.182,11.088,11.174,3103,0
2012-05-30,11.276,11.286,11.222,11.286,3512,0
2012-05-31,11.358,11.594,11.214,11.586,17300,0
2012-06-01,11.592,11.616,11.44,11.44,15410,0
2012-06-04,11.46,11.46,11.444,11.46,3598,0
2012-06-05,11.459,11.459,11.435,11.443,3931,0
2012-06-06,11.449,11.456,11.234,11.249,4681,0
2012-06-07,11.217,11.362,11.178,11.327,5776,0
2012-06-08,11.272,11.433,11.272,11.433,3891,0
2012-06-11,11.436,11.436,11.404,11.404,1313,0
2012-06-13,11.456,11.456,11.456,11.456,1882,0
2012-06-14,11.411,11.46,11.182,11.182,5006,0
2012-06-15,11.123,11.142,10.868,10.868,3292,0
2012-06-18,10.923,11.297,10.852,11.186,29008,0
2012-06-19,11.15,11.194,11.128,11.194,5134,0
2012-06-20,11.202,11.209,11.194,11.209,781,0
2012-06-21,11.272,11.272,11.042,11.051,3284,0
2012-06-22,11.033,11.15,11.033,11.116,4247,0
2012-06-25,11.099,11.209,11.099,11.209,2984,0
2012-06-26,11.156,11.393,11.156,11.393,6288,0
2012-06-27,11.509,11.509,11.24,11.415,3935,0
2012-06-28,11.327,11.663,11.327,11.663,3659,0
2012-06-29,11.737,11.737,11.524,11.524,3448,0
2012-07-02,11.608,11.608,11.471,11.568,2412,0
2012-07-03,11.628,11.628,11.628,11.628,263,0
2012-07-06,11.667,11.925,11.667,11.888,4293,0
2012-07-09,11.89,11.89,11.85,11.85,925,0
2012-07-10,11.888,11.888,11.888,11.888,562,0
2012-07-11,11.848,11.909,11.848,11.909,910,0
2012-07-12,11.909,12.068,11.77,11.77,11598,0
2012-07-13,11.774,11.774,11.669,11.669,4386,0
2012-07-16,11.641,11.888,11.628,11.641,21125,0
2012-07-17,11.646,11.646,11.433,11.433,8747,0
2012-07-18,11.531,11.537,11.524,11.524,1546,0
2012-07-19,11.539,11.572,11.539,11.572,1887,0
2012-07-20,11.554,11.673,11.554,11.673,2092,0
2012-07-23,11.856,11.979,11.81,11.895,7390,0
2012-07-24,11.81,11.848,11.81,11.84,2954,0
2012-07-25,11.763,11.856,11.763,11.856,471,0
2012-07-26,11.979,12.174,11.979,12.174,981,0
2012-07-27,12.47,12.47,12.09,12.099,1867,0
2012-07-30,12.099,12.222,12.024,12.024,1950,0
2012-07-31,12.215,12.215,11.939,12.075,2604,0
2012-08-01,12.075,12.394,11.803,12.243,10666,0
2012-08-02,12.243,12.243,12.174,12.18,815,0
2012-08-03,12.156,12.156,12.156,12.156,262,0
2012-08-06,12.18,12.281,12.174,12.174,1830,0
2012-08-07,12.291,12.291,11.979,12.012,4705,0
2012-08-08,11.909,11.909,11.84,11.84,1165,0
2012-08-09,11.84,11.903,11.748,11.848,3292,0
2012-08-10,11.848,11.848,11.795,11.795,313,0
2012-08-13,11.795,11.895,11.777,11.895,3595,0
2012-08-14,11.912,12.015,11.912,12.015,2325,0
2012-08-15,11.903,11.925,11.803,11.925,2388,0
2012-08-16,11.818,11.832,11.81,11.81,2482,0
2012-08-17,11.848,11.856,11.848,11.856,660,0
2012-08-20,11.856,11.97,11.84,11.97,2488,0
2012-08-21,12.012,12.012,11.979,11.995,630,0
2012-08-22,12.042,12.312,12.042,12.312,1654,0
2012-08-23,12.295,12.295,12.065,12.137,4317,0
2012-08-24,12.152,12.333,12.152,12.333,4815,0
2012-08-27,12.206,12.526,12.128,12.128,11548,0
2012-08-28,12.145,12.145,11.998,11.998,3898,0
2012-08-29,12.137,12.137,11.788,11.835,6611,0
2012-08-30,11.876,11.876,11.72,11.72,2927,0
2012-08-31,11.868,11.912,11.766,11.843,11226,0
2012-09-04,11.981,12.103,11.868,12.049,14158,0
2012-09-05,12.057,12.065,12.057,12.065,656,0
2012-09-06,12.033,12.254,12.033,12.065,1683,0
2012-09-07,12.026,12.128,11.973,12.033,2971,0
2012-09-10,11.981,12.071,11.757,11.757,10128,0
2012-09-11,11.766,11.788,11.321,11.357,18738,0
2012-09-12,11.321,11.404,11.321,11.38,3903,0
2012-09-13,11.338,11.452,11.329,11.452,2864,0
2012-09-14,11.436,11.436,11.343,11.38,2864,0
2012-09-17,11.396,11.396,11.338,11.338,1032,0
2012-09-18,11.338,11.352,11.338,11.338,1360,0
2012-09-19,11.383,11.432,11.383,11.432,913,0
2012-09-20,11.48,11.524,11.392,11.423,10947,0
2012-09-21,11.44,11.44,11.367,11.415,6189,0
2012-09-24,11.463,11.544,11.463,11.544,1683,0
2012-09-25,11.61,11.733,11.61,11.733,5140,0
2012-09-26,11.733,11.733,11.671,11.733,5170,0
2012-09-27,11.733,11.733,11.693,11.693,3761,0
2012-09-28,11.733,11.733,11.733,11.733,897,0
2012-10-02,11.717,11.733,11.717,11.733,995,0
2012-10-03,11.733,11.733,11.717,11.717,873,0
2012-10-04,11.68,11.7,11.618,11.618,4664,0
2012-10-05,11.578,11.578,11.524,11.524,4097,0
2012-10-08,11.524,11.524,11.48,11.504,2544,0
2012-10-09,11.486,11.561,11.48,11.561,2424,0
2012-10-11,11.432,11.463,11.333,11.383,5595,0
2012-10-12,11.342,11.57,11.342,11.57,5358,0
2012-10-15,11.717,11.74,11.578,11.634,6205,0
2012-10-16,11.585,11.585,11.325,11.325,11476,0
2012-10-17,11.325,11.367,11.311,11.367,1930,0
2012-10-18,11.408,11.415,11.361,11.392,5878,0
2012-10-19,11.432,11.531,11.361,11.518,4904,0
2012-10-22,11.483,11.483,11.427,11.483,1036,0
2012-10-23,11.403,11.565,11.403,11.549,2835,0
2012-10-24,11.549,11.549,11.514,11.514,2212,0
2012-10-25,11.466,11.475,11.466,11.475,1548,0
2012-10-26,11.549,11.549,11.435,11.506,2410,0
2012-10-31,11.644,11.783,11.644,11.783,8080,0
2012-11-01,11.622,11.712,11.475,11.54,12465,0
2012-11-02,11.475,11.475,11.356,11.356,2321,0
2012-11-05,11.356,11.356,11.356,11.356,518,0
2012-11-06,11.298,11.298,11.224,11.224,2107,0
2012-11-07,11.248,11.549,11.24,11.327,11077,0
2012-11-08,11.475,11.631,11.475,11.631,5636,0
2012-11-09,11.631,11.767,11.631,11.767,3223,0
2012-11-12,11.721,11.721,11.676,11.676,652,0
2012-11-13,11.668,11.668,11.614,11.668,9243,0
2012-11-14,11.691,11.783,11.691,11.774,3523,0
2012-11-15,11.691,11.799,11.499,11.799,3401,0
2012-11-16,11.838,11.893,11.737,11.799,3872,0
2012-11-19,11.846,11.938,11.846,11.938,427,0
2012-11-20,12.026,12.026,11.631,11.824,9872,0
2012-11-21,11.824,11.824,11.824,11.824,326,0
2012-11-23,11.762,11.818,11.762,11.818,549,0
2012-11-26,11.866,11.904,11.794,11.794,9363,0
2012-11-27,11.91,11.91,11.833,11.833,1155,0
2012-11-28,11.856,11.874,11.833,11.874,4964,0
2012-11-29,11.948,11.981,11.794,11.833,2811,0
2012-11-30,11.94,12.088,11.874,11.874,11011,0
2012-12-03,11.874,11.981,11.874,11.91,2419,0
2012-12-04,11.91,11.948,11.91,11.948,1436,0
2012-12-05,11.896,11.896,11.754,11.874,4349,0
2012-12-06,11.818,12.066,11.818,12.007,1513,0
2012-12-07,11.935,12.058,11.746,12.058,13231,0
2012-12-10,12.026,12.066,11.91,12.058,8563,0
2012-12-11,12.058,12.308,12.026,12.291,6960,0
2012-12-12,12.265,12.42,12.265,12.404,2695,0
2012-12-13,12.299,12.299,12.113,12.25,4755,0
2012-12-14,12.171,12.475,12.104,12.104,15472,0
2012-12-17,12.104,12.483,12.007,12.122,10206,0
2012-12-18,12.104,12.455,11.616,11.616,14397,0
2012-12-19,11.535,11.599,11.467,11.467,7831,0
2012-12-20,11.505,11.603,11.382,11.382,15659,0
2012-12-21,11.511,11.511,11.228,11.26,8005,0
2012-12-24,11.309,11.309,11.309,11.309,142,0
2012-12-26,11.219,11.34,11.187,11.267,14144,0
2012-12-27,11.219,11.309,11.023,11.031,11375,0
2012-12-28,11.142,11.156,11.039,11.039,6446,0
2012-12-31,11.142,11.171,11.007,11.007,7364,0
2013-01-02,11.097,11.316,11.097,11.275,8355,0
2013-01-03,11.275,11.456,11.275,11.34,3767,0
2013-01-04,11.4,11.4,11.34,11.34,1793,0
2013-01-07,11.432,11.546,11.4,11.518,12202,0
2013-01-08,11.505,11.62,11.505,11.62,1156,0
2013-01-09,11.579,11.652,11.553,11.553,4359,0
2013-01-10,11.66,11.66,11.553,11.553,257,0
2013-01-11,11.531,11.62,11.531,11.62,1340,0
2013-01-14,11.667,11.667,11.539,11.652,1156,0
2013-01-15,11.69,11.829,11.69,11.728,8875,0
2013-01-16,11.728,11.728,11.587,11.587,3175,0
2013-01-17,11.887,11.887,11.579,11.579,7114,0
2013-01-18,11.667,11.782,11.546,11.767,4389,0
2013-01-22,11.822,11.822,11.757,11.814,5048,0
2013-01-23,11.822,11.822,11.593,11.814,1194,0
2013-01-24,11.742,11.742,11.681,11.702,3085,0
2013-01-25,11.837,11.845,11.578,11.578,7315,0
2013-01-28,11.742,11.742,11.537,11.537,2130,0
2013-01-29,11.537,11.569,11.485,11.551,5742,0
2013-01-30,11.578,11.578,11.531,11.531,1823,0
2013-01-31,11.531,11.531,11.404,11.469,3085,0
2013-02-01,11.502,11.502,11.469,11.502,2307,0
2013-02-04,11.493,11.493,11.461,11.493,1418,0
2013-02-05,11.502,11.502,11.337,11.404,6569,0
2013-02-06,11.404,11.429,11.337,11.396,4805,0
2013-02-07,11.446,11.446,11.429,11.437,817,0
2013-02-08,11.493,11.726,11.446,11.726,4320,0
2013-02-11,11.658,11.75,11.578,11.694,3015,0
2013-02-12,11.694,11.887,11.516,11.516,5886,0
2013-02-13,11.537,11.814,11.523,11.523,3025,0
2013-02-14,11.523,11.578,11.493,11.493,1839,0
2013-02-15,11.585,11.702,11.585,11.702,1424,0
2013-02-19,11.851,11.851,11.591,11.64,7747,0
2013-02-20,11.756,11.821,11.507,11.821,11023,0
2013-02-21,11.522,11.851,11.522,11.851,1197,0
2013-02-22,11.741,11.741,11.701,11.701,14616,0
2013-02-25,11.805,11.837,11.6,11.632,1575,0
2013-02-26,11.68,11.749,11.68,11.735,4552,0
2013-02-27,11.772,11.821,11.666,11.666,2006,0
2013-02-28,11.749,11.749,11.625,11.64,3929,0
2013-03-01,11.648,11.701,11.617,11.68,1913,0
2013-03-04,11.576,11.576,11.576,11.576,255,0
2013-03-05,11.827,11.861,11.813,11.861,4297,0
2013-03-06,11.861,11.931,11.6,11.632,3042,0
2013-03-07,11.861,11.861,11.861,11.861,142,0
2013-03-08,11.939,11.952,11.939,11.952,586,0
2013-03-11,11.952,11.952,11.851,11.914,3272,0
2013-03-12,11.827,11.861,11.805,11.861,5016,0
2013-03-13,11.914,11.914,11.907,11.907,1524,0
2013-03-14,11.845,11.907,11.632,11.688,1799,0
2013-03-15,11.749,11.749,11.507,11.625,7963,0
2013-03-18,11.805,11.901,11.64,11.64,2832,0
2013-03-19,11.638,11.638,11.505,11.505,1624,0
2013-03-20,11.575,11.575,11.505,11.505,949,0
2013-03-21,11.514,11.514,11.514,11.514,1907,0
2013-03-22,11.631,11.631,11.505,11.505,1137,0
2013-03-25,11.631,11.631,11.424,11.424,443,0
2013-03-26,11.408,11.408,11.34,11.353,1157,0
2013-03-27,11.353,11.482,11.053,11.234,11175,0
2013-03-28,11.316,11.316,11.112,11.112,5110,0
2013-04-01,11.185,11.301,11.148,11.301,5824,0
2013-04-02,11.133,11.155,10.814,11.01,21574,0
2013-04-03,11.028,11.155,11.028,11.155,1519,0
2013-04-04,11.169,11.226,11.094,11.226,7424,0
2013-04-05,11.316,11.316,11.316,11.316,554,0
2013-04-09,11.275,11.392,10.995,11.234,13207,0
2013-04-10,11.359,11.359,11.275,11.359,2654,0
2013-04-11,11.234,11.234,11.028,11.028,7583,0
2013-04-12,11.202,11.202,11.08,11.202,817,0
2013-04-15,11.043,11.449,10.98,11.449,8040,0
2013-04-16,11.275,11.424,11.275,11.424,460,0
2013-04-17,11.275,11.275,11.275,11.275,186,0
2013-04-18,11.293,11.293,11.02,11.035,6462,0
2013-04-19,11.161,11.184,10.972,11.184,4005,0
2013-04-22,11.154,11.154,11.051,11.119,787,0
2013-04-23,11.111,11.176,11.111,11.176,1256,0
2013-04-24,11.043,11.161,10.878,11.084,14479,0
2013-04-25,11.027,11.346,11.027,11.346,4060,0
2013-04-26,11.284,11.331,11.093,11.201,3655,0
2013-04-29,11.147,11.331,11.102,11.331,5155,0
2013-04-30,11.259,11.259,11.184,11.201,2759,0
2013-05-01,11.201,11.209,11.201,11.201,1139,0
2013-05-02,11.242,11.322,11.069,11.125,14167,0
2013-05-03,11.125,11.322,11.125,11.201,1408,0
2013-05-06,11.226,11.322,11.132,11.322,5163,0
2013-05-07,11.139,11.322,11.139,11.161,4720,0
2013-05-08,11.259,11.316,11.259,11.284,1270,0
2013-05-09,11.322,11.499,11.301,11.441,10156,0
2013-05-10,11.441,11.591,11.424,11.591,2926,0
2013-05-13,11.458,11.458,11.441,11.441,7107,0
2013-05-14,11.441,11.441,11.301,11.301,942,0
2013-05-15,11.55,11.632,11.36,11.632,12059,0
2013-05-16,11.64,11.742,11.64,11.64,253,0
2013-05-17,11.6,11.751,11.424,11.458,6179,0
2013-05-21,11.672,11.751,11.632,11.751,5983,0
2013-05-22,11.789,11.797,11.547,11.749,2979,0
2013-05-23,11.734,11.756,11.734,11.756,543,0
2013-05-24,11.597,11.606,11.597,11.606,1133,0
2013-05-28,11.532,11.532,11.337,11.337,3734,0
2013-05-29,11.165,11.238,11.165,11.238,919,0
2013-05-30,11.135,11.135,10.975,11.038,6186,0
2013-05-31,11.075,11.075,10.819,10.893,8049,0
2013-06-03,10.823,11.123,10.655,10.855,12731,0
2013-06-04,10.881,11.013,10.823,10.863,3761,0
2013-06-05,10.73,10.807,10.73,10.77,4528,0
2013-06-06,10.872,10.951,10.539,10.951,5228,0
2013-06-07,10.997,11.158,10.968,11.066,4586,0
2013-06-10,11.006,11.205,10.905,10.914,7754,0
2013-06-11,10.848,10.93,10.696,10.756,3704,0
2013-06-12,10.756,11.047,10.663,11.038,6552,0
2013-06-13,11.123,11.143,10.863,10.921,4526,0
2013-06-14,10.896,11.246,10.881,10.921,1879,0
2013-06-17,10.921,10.921,10.888,10.888,2160,0
2013-06-18,10.888,10.888,10.682,10.69,2770,0
2013-06-19,10.702,10.841,10.702,10.831,3676,0
2013-06-20,10.653,10.653,9.969,9.969,17444,0
2013-06-21,9.941,10.16,9.935,10.006,3506,0
2013-06-24,10.006,10.006,9.4695,9.604,10204,0
2013-06-25,9.516,9.694,9.292,9.567,17247,0
2013-06-26,9.4516,9.901,9.4516,9.854,13225,0
2013-06-27,9.927,10.184,9.862,10.16,11147,0
2013-06-28,10.286,10.286,10.013,10.247,5353,0
2013-07-01,10.354,10.354,10.07,10.175,6839,0
2013-07-02,10.277,10.277,10.096,10.096,5527,0
2013-07-03,10.169,10.169,9.985,9.985,4682,0
2013-07-05,9.985,9.985,9.854,9.977,7184,0
2013-07-08,10.006,10.116,9.941,10.053,2869,0
2013-07-09,9.977,10.036,9.892,9.927,4417,0
2013-07-10,9.935,9.935,9.775,9.775,1459,0
2013-07-11,9.816,9.969,9.809,9.969,6740,0
2013-07-12,10.029,10.029,9.821,9.821,1539,0
2013-07-15,9.892,9.91,9.687,9.821,5368,0
2013-07-16,9.725,9.725,9.718,9.718,623,0
2013-07-17,9.71,9.809,9.687,9.783,15103,0
2013-07-18,9.783,9.793,9.783,9.793,1498,0
2013-07-19,9.8,9.816,9.673,9.687,1747,0
2013-07-22,9.662,9.662,9.548,9.548,5974,0
2013-07-23,9.504,9.564,9.2883,9.2883,50707,0
2013-07-24,9.34,9.4894,9.2493,9.34,20818,0
2013-07-25,9.1785,9.2415,9.0249,9.2021,13245,0
2013-07-26,9.257,9.3893,9.2261,9.2261,5250,0
2013-07-29,9.2261,9.2717,9.1312,9.2261,9031,0
2013-07-30,9.1785,9.4894,9.1613,9.4298,9499,0
2013-07-31,9.4298,9.4298,9.263,9.3726,8215,0
2013-08-01,9.3135,9.3804,9.2978,9.3804,1894,0
2013-08-02,9.263,9.263,9.1312,9.1525,1366,0
2013-08-05,9.1051,9.3213,9.0249,9.0551,53845,0
2013-08-06,9.0249,9.3213,9.017,9.1312,85360,0
2013-08-07,9.169,9.263,9.0872,9.1467,33629,0
2013-08-08,9.1381,9.263,9.0308,9.0476,7431,0
2013-08-09,9.017,9.263,8.9758,9.0249,7244,0
2013-08-12,9.2183,9.257,8.9298,9.0647,9876,0
2013-08-13,8.9524,8.9844,8.8243,8.9844,13898,0
2013-08-14,8.945,9.0393,8.8802,8.8868,19696,0
2013-08-15,8.7601,8.8152,8.7512,8.7601,5079,0
2013-08-16,8.678,8.8557,8.678,8.7346,4768,0
2013-08-19,8.6942,8.8475,8.6942,8.7006,38415,0
2013-08-20,8.8475,8.9758,8.7737,8.8078,4078,0
2013-08-21,8.9834,8.9834,8.4658,8.8636,8291,0
2013-08-22,8.839,9.0249,8.8224,8.839,30455,0
2013-08-23,8.9663,8.9663,8.8307,8.855,6155,0
2013-08-26,8.8224,8.8802,8.7591,8.7719,13076,0
2013-08-27,8.8868,9.0008,8.7423,8.8457,8842,0
2013-08-28,8.8719,8.9025,8.7157,8.781,10684,0
2013-08-29,8.8224,8.9298,8.7506,8.8868,9457,0
2013-08-30,8.9025,8.9025,8.7984,8.8142,26127,0
2013-09-03,8.7637,8.803,8.7108,8.72,10026,0
2013-09-04,8.7637,8.8607,8.7108,8.7108,15943,0
2013-09-05,8.7108,8.7288,8.6722,8.6807,5824,0
2013-09-06,8.6962,8.72,8.6234,8.6567,4385,0
2013-09-09,8.706,8.7328,8.6438,8.676,7752,0
2013-09-10,8.6807,8.7384,8.6567,8.6567,11640,0
2013-09-11,8.6521,8.6521,8.5301,8.5301,24528,0
2013-09-12,8.5221,8.5395,8.4989,8.4989,6448,0
2013-09-13,8.5829,8.6722,8.5429,8.5829,24104,0
2013-09-16,8.5395,8.8307,8.5395,8.7244,12368,0
2013-09-17,8.7865,8.7865,8.6638,8.7865,14651,0
2013-09-18,8.8691,9.2183,8.7865,9.2183,44707,0
2013-09-19,9.2813,9.2893,9.0695,9.2717,25057,0
2013-09-20,9.2415,9.3657,9.2349,9.2988,11210,0
2013-09-23,9.3222,9.3222,9.3135,9.3135,1352,0
2013-09-24,9.3556,9.3913,9.3135,9.3135,4089,0
2013-09-25,9.3913,9.4228,9.3913,9.4228,3230,0
2013-09-26,9.3556,9.4148,9.3478,9.3478,5349,0
2013-09-27,9.4001,9.4079,9.3657,9.3913,792,0
2013-09-30,9.4914,9.4914,9.257,9.257,4027,0
2013-10-01,9.2183,9.2639,9.1447,9.2349,13069,0
2013-10-02,9.2893,9.2893,9.1946,9.211,8933,0
2013-10-03,9.1858,9.2183,9.0541,9.1132,9671,0
2013-10-04,9.1447,9.1515,9.1218,9.1218,1105,0
2013-10-07,9.1218,9.1218,9.0056,9.0056,3550,0
2013-10-08,8.9814,8.9814,8.9814,8.9814,354,0
2013-10-10,9.0229,9.0541,8.9505,9.0541,13171,0
2013-10-11,9.0778,9.745,8.9814,9.1031,18335,0
2013-10-14,9.0298,9.0459,8.9561,9.0056,4154,0
2013-10-15,9.0229,9.0852,9.0056,9.0056,2949,0
2013-10-16,9.0695,9.0695,8.9561,9.0298,5045,0
2013-10-17,9.0365,9.2013,9.0365,9.2013,1598,0
2013-10-18,9.1946,9.3478,9.1603,9.2493,6041,0
2013-10-21,9.2893,9.3311,9.1603,9.3075,3489,0
2013-10-22,9.4605,9.4605,9.34,9.4308,21184,0
2013-10-23,9.3991,9.4228,9.3991,9.4228,247,0
2013-10-24,9.4845,9.527,9.3478,9.4914,6952,0
2013-10-25,9.4775,9.569,9.4775,9.4914,7900,0
2013-10-28,9.55,9.569,9.4069,9.4994,14762,0
2013-10-29,9.4228,9.4845,9.4228,9.4845,1343,0
2013-10-30,9.559,9.691,9.4914,9.577,14091,0
2013-10-31,9.559,9.648,9.4845,9.4845,2446,0
2013-11-01,9.4605,9.4695,9.3814,9.4228,5287,0
2013-11-04,9.4994,9.527,9.4069,9.4308,14672,0
2013-11-05,9.536,9.536,9.3913,9.3913,2437,0
2013-11-06,9.4069,9.4376,9.4069,9.4308,359,0
2013-11-07,9.4775,9.4775,9.4069,9.4695,2079,0
2013-11-08,9.3726,9.3726,9.3301,9.3301,1895,0
2013-11-11,9.3556,9.4069,9.3213,9.3647,1984,0
2013-11-12,9.3135,9.3913,9.3135,9.3726,3960,0
2013-11-13,9.3726,9.4446,9.1506,9.1506,46369,0
2013-11-14,9.2183,9.2968,9.1839,9.2329,16794,0
2013-11-15,9.257,9.2803,9.2183,9.2183,6491,0
2013-11-18,9.2707,9.3213,9.1583,9.1583,8187,0
2013-11-19,9.1198,9.1198,9.0346,9.0511,15673,0
2013-11-20,9.1004,9.1352,9.0336,9.0336,18366,0
2013-11-21,9.0823,9.0823,9.0336,9.0422,9644,0
2013-11-22,8.9524,9.059,8.9524,9.059,17724,0
2013-11-25,9.1004,9.1506,9.0336,9.0422,21387,0
2013-11-26,8.9777,9.1506,8.9599,9.0422,35290,0
2013-11-27,8.9682,9.1352,8.9682,9.1283,5561,0
2013-11-29,9.1916,9.1916,9.0676,9.0676,972,0
2013-12-02,9.0741,9.209,8.9854,9.2003,22462,0
2013-12-03,9.091,9.2251,9.091,9.1661,8148,0
2013-12-04,9.1661,9.1661,9.0676,9.091,38423,0
2013-12-05,9.0511,9.1428,9.0511,9.1091,2797,0
2013-12-06,9.0676,9.0676,8.9854,9.0336,7687,0
2013-12-09,8.9854,8.9854,8.9214,8.9214,22925,0
2013-12-10,8.945,9.0202,8.9214,9.0028,24436,0
2013-12-11,8.9599,9.0114,8.9308,8.9682,16603,0
2013-12-12,8.9383,9.0028,8.9383,8.9933,3833,0
2013-12-13,9.0336,9.0336,8.9524,8.9933,16741,0
2013-12-16,9.0114,9.0511,8.9025,8.9308,27269,0
2013-12-17,8.9777,9.1283,8.9308,9.1283,21900,0
2013-12-18,9.0823,9.1916,9.0202,9.1283,18056,0
2013-12-19,9.0202,9.2883,9.0114,9.1091,18428,0
2013-12-20,9.1652,9.2329,9.0722,9.1342,41920,0
2013-12-23,9.1906,9.572,9.1747,9.572,35660,0
2013-12-24,9.2329,9.3736,9.2329,9.341,20656,0
2013-12-26,9.58,9.58,9.2968,9.3065,22559,0
2013-12-27,9.2968,9.3921,9.1993,9.341,30531,0
2013-12-30,9.341,9.3921,9.2081,9.2173,50808,0
2013-12-31,9.2707,9.562,9.0892,9.1352,70465,0
2014-01-02,9.1342,9.2329,9.0892,9.2329,5074,0
2014-01-03,9.256,9.256,9.1419,9.2081,15229,0
2014-01-06,9.4874,9.4874,9.2241,9.341,4279,0
2014-01-07,9.4089,9.572,9.3065,9.341,10988,0
2014-01-08,9.4089,9.52,9.262,9.2968,5854,0
2014-01-09,9.511,9.511,9.3065,9.3556,3220,0
2014-01-10,9.4148,9.4705,9.4148,9.4536,7012,0
2014-01-13,9.4386,9.502,9.4386,9.4386,2043,0
2014-01-14,9.502,9.511,9.4148,9.4148,7725,0
2014-01-15,9.502,9.502,9.4148,9.4148,4018,0
2014-01-16,9.4874,9.4874,9.3824,9.4148,7593,0
2014-01-17,9.4456,9.529,9.4089,9.4934,4777,0
2014-01-21,9.653,9.653,9.4624,9.603,6225,0
2014-01-22,9.596,9.596,9.528,9.537,8649,0
2014-01-23,9.579,9.643,9.4855,9.57,6565,0
2014-01-24,9.537,9.777,9.537,9.561,6137,0
2014-01-27,9.509,9.619,9.4775,9.4775,10073,0
2014-01-28,9.552,9.552,9.4605,9.4924,6657,0
2014-01-29,9.4924,9.528,9.4855,9.5,6217,0
2014-01-30,9.518,9.518,9.4855,9.5,4716,0
2014-01-31,9.537,9.602,9.537,9.578,7842,0
2014-02-03,9.561,9.635,9.545,9.619,9460,0
2014-02-04,9.537,9.588,9.528,9.528,5322,0
2014-02-05,9.528,9.552,9.4775,9.552,8730,0
2014-02-06,9.528,9.601,9.518,9.596,2272,0
2014-02-07,9.552,9.694,9.552,9.596,8219,0
2014-02-10,9.635,9.702,9.619,9.635,4145,0
2014-02-11,9.57,9.726,9.57,9.596,10277,0
2014-02-12,9.662,9.694,9.588,9.588,6377,0
2014-02-13,9.588,9.662,9.537,9.588,3610,0
2014-02-14,9.579,9.652,9.561,9.561,6138,0
2014-02-18,9.635,9.796,9.561,9.561,5333,0
2014-02-19,9.609,9.609,9.601,9.601,3510,0
2014-02-20,9.601,9.711,9.601,9.601,3863,0
2014-02-21,9.671,9.671,9.601,9.619,8205,0
2014-02-24,9.671,9.671,9.627,9.627,6468,0
2014-02-25,9.634,9.711,9.634,9.634,7409,0
2014-02-26,9.686,9.742,9.686,9.718,9445,0
2014-02-27,9.651,9.742,9.651,9.742,6268,0
2014-02-28,9.769,9.796,9.725,9.742,20789,0
2014-03-03,9.75,9.813,9.75,9.768,6145,0
2014-03-04,9.804,9.804,9.787,9.787,3058,0
2014-03-05,9.778,9.778,9.769,9.778,4954,0
2014-03-06,9.813,9.833,9.777,9.787,13161,0
2014-03-07,9.813,9.813,9.725,9.742,9282,0
2014-03-10,9.769,9.796,9.742,9.778,5772,0
2014-03-11,9.76,9.827,9.75,9.819,8515,0
2014-03-12,9.954,9.954,9.86,9.875,5620,0
2014-03-13,9.936,9.944,9.868,9.9,12933,0
2014-03-14,9.963,9.963,9.936,9.936,2568,0
2014-03-17,9.891,9.891,9.891,9.891,976,0
2014-03-18,10.102,10.102,9.868,9.954,6165,0
2014-03-19,10.146,10.146,9.868,9.884,27445,0
2014-03-20,9.84,9.899,9.84,9.899,3652,0
2014-03-21,9.927,9.927,9.909,9.909,2883,0
2014-03-24,9.927,10.05,9.927,10.05,1776,0
2014-03-25,10.034,10.034,9.89,9.89,895,0
2014-03-26,9.988,9.988,9.858,9.858,4411,0
2014-03-27,9.867,9.962,9.867,9.942,946,0
2014-03-28,9.988,9.993,9.942,9.971,3204,0
2014-03-31,10.026,10.026,9.919,9.979,1973,0
2014-04-01,9.899,9.971,9.899,9.971,7385,0
2014-04-02,9.971,10.127,9.874,9.962,15058,0
2014-04-03,10.041,10.086,9.979,9.979,17133,0
2014-04-04,10.05,10.146,10.041,10.059,7074,0
2014-04-07,10.187,10.187,10.179,10.187,1165,0
2014-04-08,10.194,10.194,10.155,10.171,2227,0
2014-04-09,10.187,10.236,10.068,10.102,18924,0
2014-04-10,10.11,10.194,10.095,10.102,2905,0
2014-04-11,10.163,10.194,10.11,10.136,17184,0
2014-04-14,10.163,10.163,10.155,10.155,945,0
2014-04-15,10.179,10.532,10.179,10.381,12391,0
2014-04-16,10.277,10.365,10.179,10.357,11097,0
2014-04-17,10.357,10.357,10.286,10.286,1580,0
2014-04-21,10.302,10.387,10.252,10.381,16255,0
2014-04-22,10.387,10.443,10.373,10.443,2172,0
2014-04-23,10.381,10.428,10.381,10.428,3608,0
2014-04-24,10.401,10.401,10.329,10.395,1273,0
2014-04-25,10.443,10.443,10.428,10.428,1155,0
2014-04-28,10.435,10.435,10.31,10.329,25993,0
2014-04-29,10.302,10.356,10.302,10.329,4139,0
2014-04-30,10.387,10.387,10.329,10.381,2516,0
2014-05-01,10.381,10.419,10.381,10.419,1427,0
2014-05-02,10.381,10.381,10.347,10.347,2816,0
2014-05-05,10.347,10.347,10.329,10.337,1960,0
2014-05-06,10.337,10.401,10.329,10.365,1367,0
2014-05-07,10.337,10.41,10.337,10.356,13072,0
2014-05-08,10.395,10.428,10.356,10.373,4634,0
2014-05-09,10.387,10.387,10.356,10.381,2526,0
2014-05-12,10.356,10.41,10.356,10.365,3615,0
2014-05-13,10.401,10.428,10.381,10.41,6483,0
2014-05-14,10.381,10.419,10.381,10.419,8893,0
2014-05-15,10.419,10.55,10.419,10.54,2730,0
2014-05-16,10.597,10.605,10.487,10.605,2209,0
2014-05-19,10.522,10.706,10.522,10.706,3293,0
2014-05-20,10.715,10.715,10.581,10.581,6055,0
2014-05-21,10.834,10.834,10.512,10.673,3541,0
2014-05-22,10.573,10.613,10.573,10.613,2168,0
2014-05-23,10.663,10.663,10.573,10.573,1724,0
2014-05-27,10.627,10.627,10.589,10.596,8990,0
2014-05-28,10.646,10.691,10.604,10.691,3994,0
2014-05-29,10.691,10.691,10.691,10.691,712,0
2014-05-30,10.751,10.751,10.683,10.683,4598,0
2014-06-02,10.698,10.698,10.548,10.556,5746,0
2014-06-03,10.548,10.604,10.548,10.604,278,0
2014-06-04,10.53,10.596,10.53,10.596,4768,0
2014-06-05,10.581,10.589,10.556,10.573,3469,0
2014-06-06,10.581,10.581,10.53,10.581,3485,0
2014-06-09,10.53,10.548,10.469,10.512,11201,0
2014-06-10,10.512,10.556,10.512,10.556,3748,0
2014-06-11,10.636,10.636,10.503,10.521,4599,0
2014-06-12,10.53,10.581,10.512,10.548,4486,0
2014-06-13,10.521,10.733,10.521,10.733,8370,0
2014-06-16,10.627,10.627,10.539,10.566,3252,0
2014-06-17,10.589,10.589,10.512,10.53,3759,0
2014-06-18,10.556,10.581,10.512,10.581,7511,0
2014-06-19,10.595,10.595,10.595,10.595,313,0
2014-06-20,10.653,10.653,10.595,10.595,1067,0
2014-06-23,10.682,10.807,10.58,10.742,9722,0
2014-06-24,11.108,11.133,10.75,10.978,20697,0
2014-06-25,10.92,10.953,10.892,10.892,4048,0
2014-06-26,10.912,10.92,10.885,10.92,2744,0
2014-06-27,10.815,10.92,10.815,10.825,1137,0
2014-06-30,10.92,10.978,10.92,10.978,2417,0
2014-07-01,10.885,11.002,10.742,11.002,3307,0
2014-07-02,10.885,10.945,10.815,10.928,2937,0
2014-07-03,10.885,10.885,10.815,10.815,4252,0
2014-07-07,10.928,11.002,10.928,10.937,4000,0
2014-07-08,10.928,11.141,10.928,11.099,5059,0
2014-07-09,11.133,11.133,10.928,10.928,4086,0
2014-07-10,11.141,11.141,11.141,11.141,534,0
2014-07-11,11.045,11.045,10.945,10.983,5826,0
2014-07-14,11.01,11.01,10.825,10.825,3977,0
2014-07-15,10.885,10.885,10.843,10.843,1253,0
2014-07-16,10.783,10.834,10.783,10.783,2708,0
2014-07-17,10.79,10.892,10.783,10.783,3950,0
2014-07-21,10.877,10.892,10.877,10.892,1171,0
2014-07-22,10.891,10.961,10.891,10.961,1531,0
2014-07-23,10.848,11.028,10.848,11.028,4731,0
2014-07-24,11.073,11.082,11.073,11.082,1077,0
2014-07-25,10.952,11.028,10.856,10.865,10704,0
2014-07-28,10.832,10.865,10.721,10.721,7394,0
2014-07-29,10.74,10.781,10.702,10.721,3782,0
2014-07-30,10.765,10.765,10.74,10.74,2416,0
2014-07-31,10.712,10.712,10.632,10.632,2743,0
2014-08-01,10.624,10.624,10.617,10.617,1624,0
2014-08-05,10.552,10.66,10.552,10.66,1697,0
2014-08-06,10.617,10.617,10.601,10.601,1158,0
2014-08-11,10.601,10.624,10.601,10.624,2081,0
2014-08-12,10.702,10.702,10.61,10.642,1002,0
2014-08-13,10.721,10.721,10.721,10.721,1800,0
2014-08-14,10.788,10.788,10.617,10.66,7712,0
2014-08-15,10.679,10.679,10.679,10.679,663,0
2014-08-18,10.679,10.748,10.679,10.679,10811,0
2014-08-19,10.756,10.796,10.74,10.796,5234,0
2014-08-20,10.694,10.694,10.598,10.658,24870,0
2014-08-22,10.65,10.71,10.65,10.71,2047,0
2014-08-25,10.686,10.686,10.607,10.65,6062,0
2014-08-26,10.64,10.65,10.64,10.64,8292,0
2014-08-27,10.63,10.694,10.616,10.616,3092,0
2014-08-28,10.677,10.677,10.677,10.677,706,0
2014-08-29,10.738,10.738,10.738,10.738,671,0
2014-09-02,10.694,10.694,10.658,10.658,3132,0
2014-09-03,10.694,10.694,10.686,10.686,407,0
2014-09-04,10.694,10.694,10.694,10.694,350,0
2014-09-05,10.694,10.694,10.65,10.65,3071,0
2014-09-08,10.694,10.694,10.65,10.65,1796,0
2014-09-09,10.686,10.787,10.677,10.787,6263,0
2014-09-10,10.779,10.804,10.616,10.804,9684,0
2014-09-11,10.701,10.701,10.694,10.694,1268,0
2014-09-12,10.738,10.746,10.729,10.738,1996,0
2014-09-15,10.65,10.746,10.65,10.65,2103,0
2014-09-16,10.623,10.738,10.616,10.719,2294,0
2014-09-17,10.65,10.701,10.65,10.701,7840,0
2014-09-18,10.616,10.616,10.616,10.616,417,0
2014-09-19,10.649,10.649,10.649,10.649,547,0
2014-09-22,10.614,10.614,10.614,10.614,896,0
2014-09-23,10.657,10.676,10.548,10.573,10076,0
2014-09-25,10.745,10.745,10.649,10.649,583,0
2014-09-26,10.622,10.622,10.622,10.622,564,0
2014-09-29,10.614,10.848,10.605,10.786,3847,0
2014-09-30,10.589,10.786,10.589,10.786,24544,0
2014-10-01,10.786,10.919,10.728,10.786,6594,0
2014-10-02,10.786,10.943,10.676,10.943,7874,0
2014-10-03,10.983,10.983,10.657,10.7,5997,0
2014-10-06,10.77,10.779,10.7,10.7,1748,0
2014-10-07,10.77,10.77,10.728,10.728,1262,0
2014-10-08,10.676,10.831,10.676,10.745,6106,0
2014-10-09,10.848,10.848,10.745,10.804,4563,0
2014-10-10,10.91,10.91,10.755,10.762,1510,0
2014-10-13,10.864,10.864,10.745,10.864,3676,0
2014-10-14,10.755,10.804,10.666,10.7,4537,0
2014-10-15,10.745,10.745,10.745,10.745,2575,0
2014-10-16,10.848,10.848,10.7,10.831,3547,0
2014-10-17,10.864,10.882,10.864,10.882,1946,0
2014-10-20,10.919,10.919,10.841,10.882,2854,0
2014-10-21,10.943,10.943,10.786,10.786,439,0
2014-10-22,10.803,10.855,10.803,10.855,2823,0
2014-10-23,10.926,10.926,10.812,10.873,5911,0
2014-10-24,10.83,10.855,10.803,10.855,4382,0
2014-10-27,10.793,10.873,10.793,10.83,2861,0
2014-10-28,10.848,10.873,10.786,10.855,2665,0
2014-10-29,10.848,10.899,10.848,10.848,1774,0
2014-10-30,10.899,10.926,10.812,10.926,4163,0
2014-10-31,10.926,10.926,10.812,10.863,1683,0
2014-11-03,10.821,10.934,10.812,10.812,1132,0
2014-11-04,10.84,10.848,10.84,10.84,2612,0
2014-11-05,10.882,10.882,10.882,10.882,850,0
2014-11-06,10.889,10.889,10.786,10.873,6351,0
2014-11-07,10.873,10.882,10.707,10.882,7739,0
2014-11-10,10.812,10.882,10.812,10.882,2889,0
2014-11-11,10.899,10.899,10.899,10.899,633,0
2014-11-12,10.873,10.873,10.873,10.873,299,0
2014-11-14,10.863,10.889,10.735,10.77,5710,0
2014-11-17,10.848,10.863,10.848,10.863,1136,0
2014-11-18,10.873,10.889,10.803,10.848,4118,0
2014-11-19,10.889,10.889,10.838,10.838,6007,0
2014-11-20,10.801,10.889,10.801,10.862,3048,0
2014-11-21,10.908,10.925,10.81,10.889,10551,0
2014-11-24,10.872,10.872,10.838,10.838,765,0
2014-11-25,10.838,10.898,10.838,10.898,3416,0
2014-11-26,10.949,10.949,10.854,10.941,2566,0
2014-11-28,10.949,10.949,10.854,10.949,1165,0
2014-12-01,10.908,10.908,10.908,10.908,562,0
2014-12-02,10.908,10.949,10.881,10.908,9645,0
2014-12-03,10.872,10.949,10.872,10.949,781,0
2014-12-04,10.949,10.949,10.872,10.872,1973,0
2014-12-05,10.889,10.925,10.889,10.925,2364,0
2014-12-08,11.009,11.009,10.898,10.908,2051,0
2014-12-09,10.898,10.898,10.847,10.898,9859,0
2014-12-10,10.975,10.975,10.975,10.975,1768,0
2014-12-11,11.019,11.019,10.983,10.983,1741,0
2014-12-12,11.065,11.065,11.065,11.065,211,0
2014-12-15,11.083,11.083,10.917,10.917,1885,0
2014-12-16,10.983,11.036,10.975,10.983,2307,0
2014-12-17,11.019,11.074,10.898,10.898,8914,0
2014-12-18,10.828,11.001,10.828,10.862,11732,0
2014-12-19,10.889,10.941,10.889,10.941,3449,0
2014-12-22,10.932,10.958,10.887,10.958,9089,0
2014-12-23,10.923,10.923,10.923,10.923,493,0
2014-12-24,10.932,10.932,10.923,10.923,2483,0
2014-12-26,11.035,11.035,10.974,11.018,2320,0
2014-12-29,10.94,10.991,10.94,10.991,4732,0
2014-12-30,11.118,11.118,10.906,11.035,10802,0
2014-12-31,11.157,11.157,11.009,11.133,3247,0
2015-01-02,11.133,11.133,11.009,11.009,5613,0
2015-01-05,11.229,11.229,10.982,10.991,5245,0
2015-01-06,10.991,11.108,10.991,11.064,7054,0
2015-01-07,11.237,11.237,11.089,11.149,9281,0
2015-01-08,11.237,11.237,11.202,11.202,1142,0
2015-01-09,11.22,11.229,11.202,11.229,2232,0
2015-01-12,11.202,11.3,11.149,11.149,9032,0
2015-01-13,11.245,11.263,11.245,11.254,548,0
2015-01-14,11.291,11.326,11.254,11.254,8930,0
2015-01-15,11.263,11.31,11.263,11.31,1825,0
2015-01-16,11.31,11.385,11.263,11.263,10678,0
2015-01-20,11.412,11.483,11.335,11.353,14030,0
2015-01-21,11.56,11.888,11.429,11.429,4849,0
2015-01-22,11.298,11.605,11.298,11.605,6823,0
2015-01-23,11.614,11.623,11.491,11.596,4697,0
2015-01-26,11.623,11.64,11.463,11.605,4555,0
2015-01-27,11.605,11.798,11.605,11.763,8340,0
2015-01-28,11.771,11.832,11.754,11.832,3996,0
2015-01-29,11.88,11.88,11.824,11.88,7389,0
2015-01-30,11.88,12.481,11.88,12.443,5957,0
2015-02-02,12.39,12.39,12.309,12.317,2802,0
2015-02-03,12.025,12.243,11.832,12.052,4901,0
2015-02-04,11.939,12.106,11.824,12.052,7463,0
2015-02-05,12.097,12.662,12.097,12.583,23004,0
2015-02-06,12.526,12.526,12.143,12.262,3532,0
2015-02-09,12.625,12.643,12.134,12.426,6779,0
2015-02-10,12.178,12.456,12.178,12.456,1593,0
2015-02-11,12.171,12.203,12.171,12.203,1256,0
2015-02-12,12.162,12.555,12.043,12.043,6393,0
2015-02-17,11.974,12.115,11.939,11.939,4216,0
2015-02-18,12.171,12.171,11.637,11.637,8806,0
2015-02-19,11.691,11.691,11.62,11.63,3092,0
2015-02-20,11.557,11.745,11.557,11.745,1587,0
2015-02-23,11.698,11.858,11.557,11.567,3712,0
2015-02-24,11.673,11.691,11.665,11.682,3380,0
2015-02-25,11.637,11.646,11.557,11.646,905,0
2015-02-26,11.726,11.787,11.726,11.736,5657,0
2015-02-27,11.796,12.228,11.523,11.523,27153,0
2015-03-02,11.612,11.698,11.557,11.698,8603,0
2015-03-03,11.707,11.707,11.698,11.698,331,0
2015-03-04,11.726,11.726,11.656,11.656,2268,0
2015-03-05,11.745,11.745,11.656,11.691,2151,0
2015-03-06,11.487,11.549,11.479,11.479,3625,0
2015-03-09,11.479,11.594,11.479,11.594,684,0
2015-03-12,11.576,11.584,11.461,11.461,6568,0
2015-03-13,11.549,11.549,11.549,11.549,790,0
2015-03-16,11.576,11.584,11.576,11.584,2268,0
2015-03-17,11.523,11.523,11.348,11.348,5097,0
2015-03-18,11.425,11.443,11.266,11.294,7134,0
2015-03-19,11.285,11.434,11.285,11.434,6796,0
2015-03-20,11.362,11.522,11.362,11.38,1841,0
2015-03-23,11.433,11.433,11.397,11.433,2480,0
2015-03-24,11.468,11.522,11.468,11.522,5862,0
2015-03-26,11.468,11.522,11.468,11.522,1689,0
2015-03-27,11.442,11.611,11.442,11.611,2033,0
2015-03-30,11.576,11.656,11.451,11.611,9018,0
2015-03-31,11.629,11.656,11.593,11.593,1812,0
2015-04-01,11.629,11.646,11.602,11.629,1913,0
2015-04-02,11.717,11.717,11.665,11.665,3384,0
2015-04-06,11.576,11.726,11.548,11.583,2820,0
2015-04-07,11.673,11.707,11.531,11.691,8634,0
2015-04-08,11.717,11.717,11.691,11.707,2480,0
2015-04-09,11.691,11.691,11.566,11.566,2470,0
2015-04-10,11.646,11.665,11.646,11.665,2480,0
2015-04-13,11.576,11.576,11.576,11.576,1014,0
2015-04-14,11.665,11.717,11.62,11.717,4061,0
2015-04-15,11.717,11.717,11.691,11.691,9141,0
2015-04-16,11.566,11.673,11.566,11.673,830,0
2015-04-17,11.583,11.583,11.522,11.548,10035,0
2015-04-20,11.576,11.62,11.576,11.62,2378,0
2015-04-21,11.591,11.609,11.538,11.538,2774,0
2015-04-22,11.504,11.591,11.504,11.591,1747,0
2015-04-23,11.574,11.672,11.574,11.655,1010,0
2015-04-24,11.645,11.645,11.645,11.645,988,0
2015-04-27,11.664,11.664,11.574,11.6,1237,0
2015-04-28,11.538,11.706,11.44,11.485,19632,0
2015-04-29,11.485,11.697,11.466,11.645,4376,0
2015-04-30,11.582,11.609,11.504,11.504,1904,0
2015-05-01,11.466,11.538,11.449,11.449,895,0
2015-05-04,11.485,11.485,11.421,11.421,4714,0
2015-05-05,11.412,11.431,11.308,11.404,9090,0
2015-05-06,11.316,11.334,11.29,11.29,2305,0
2015-05-07,11.243,11.36,11.243,11.36,1392,0
2015-05-08,11.404,11.449,11.367,11.367,5498,0
2015-05-11,11.343,11.404,11.243,11.243,10775,0
2015-05-12,11.181,11.343,11.172,11.172,4639,0
2015-05-13,11.28,11.316,11.271,11.316,1095,0
2015-05-14,11.271,11.316,11.181,11.316,4376,0
2015-05-15,11.324,11.367,11.324,11.36,1176,0
2015-05-18,11.404,11.404,11.316,11.316,1638,0
2015-05-19,11.181,11.324,11.181,11.271,1578,0
2015-05-20,11.323,11.352,11.179,11.297,5824,0
2015-05-21,11.279,11.307,11.279,11.307,1115,0
2015-05-22,11.323,11.403,11.323,11.359,2794,0
2015-05-26,11.352,11.352,11.279,11.352,2449,0
2015-05-27,11.279,11.297,11.279,11.297,1671,0
2015-05-28,11.279,11.315,11.279,11.279,1382,0
2015-05-29,11.342,11.376,11.279,11.359,4470,0
2015-06-01,11.342,11.366,11.342,11.366,1025,0
2015-06-02,11.44,11.466,11.279,11.384,6444,0
2015-06-03,11.352,11.411,11.333,11.333,2234,0
2015-06-04,11.342,11.352,11.342,11.352,1115,0
2015-06-05,11.289,11.832,11.279,11.726,18434,0
2015-06-08,11.376,11.512,11.376,11.376,12403,0
2015-06-09,11.279,11.323,11.279,11.323,10909,0
2015-06-10,11.279,11.359,11.091,11.11,16838,0
2015-06-11,11.045,11.161,10.99,11.055,4120,0
2015-06-12,11.11,11.135,11.11,11.135,673,0
2015-06-15,11.214,11.214,11.214,11.214,228,0
2015-06-16,11.151,11.279,11.151,11.279,1671,0
2015-06-17,11.188,11.197,11.161,11.161,1671,0
2015-06-18,11.143,11.171,11.135,11.171,2905,0
2015-06-19,11.089,11.15,11.089,11.099,3670,0
2015-06-22,11.134,11.15,11.099,11.15,1664,0
2015-06-23,11.142,11.142,11.142,11.142,282,0
2015-06-24,11.099,11.233,11.099,11.223,448,0
2015-06-25,11.315,11.315,11.241,11.241,2004,0
2015-06-26,11.25,11.288,10.9,10.988,20904,0
2015-06-29,10.953,11.233,10.953,11.178,3893,0
2015-06-30,11.213,11.213,10.997,10.997,1953,0
2015-07-01,11.015,11.015,10.945,11.006,2445,0
2015-07-02,11.006,11.033,10.936,11.033,3670,0
2015-07-06,10.919,11.015,10.919,11.015,1784,0
2015-07-07,11.033,11.241,11.033,11.053,5116,0
2015-07-08,11.082,11.082,10.962,10.962,1226,0
2015-07-09,10.988,11.15,10.988,11.099,1333,0
2015-07-10,11.015,11.015,11.015,11.015,100,0
2015-07-13,11.015,11.015,11.015,11.015,227,0
2015-07-14,11.015,11.015,11.015,11.015,101,0
2015-07-15,10.988,10.988,10.988,10.988,101,0
2015-07-20,10.988,11.053,10.98,11.015,886,0
2015-07-21,10.962,10.962,10.863,10.945,8231,0
2015-07-22,10.987,10.987,10.979,10.987,997,0
2015-07-23,10.934,11.071,10.934,11.062,775,0
2015-07-24,11.032,11.071,11.032,11.042,3099,0
2015-07-27,11.024,11.024,11.006,11.006,326,0
2015-07-28,11.024,11.052,10.926,10.926,2212,0
2015-07-29,10.997,10.997,10.934,10.934,997,0
2015-07-30,11.014,11.014,10.997,11.014,1439,0
2015-07-31,11.032,11.071,11.024,11.032,1994,0
2015-08-03,11.117,11.367,11.107,11.178,2849,0
2015-08-04,11.395,11.395,11.241,11.377,5198,0
2015-08-05,11.377,11.377,11.278,11.278,2766,0
2015-08-06,11.081,11.081,11.081,11.081,129,0
2015-08-07,11.117,11.395,10.97,10.97,2879,0
2015-08-10,10.97,10.97,10.97,10.97,226,0
2015-08-11,10.961,11.098,10.961,11.032,17062,0
2015-08-12,11.081,11.169,11.071,11.071,3320,0
2015-08-13,11.006,11.377,11.006,11.125,3981,0
2015-08-14,11.187,11.187,11.024,11.024,3099,0
2015-08-17,11.196,11.196,11.107,11.15,1439,0
2015-08-18,11.117,11.178,11.107,11.178,4649,0
2015-08-19,11.187,11.187,11.052,11.125,2987,0
2015-08-20,11.05,11.195,11.05,11.069,3742,0
2015-08-21,11.05,11.149,11.05,11.096,11565,0
2015-08-24,11.022,11.106,10.985,10.985,4332,0
2015-08-25,11.012,11.232,10.969,11.133,5174,0
2015-08-26,10.977,11.012,10.977,11.012,2315,0
2015-08-27,11.149,11.149,11.149,11.149,100,0
2015-08-28,11.212,11.212,11.069,11.149,4846,0
2015-08-31,11.314,11.314,11.079,11.314,2535,0
2015-09-01,11.421,11.421,11.158,11.323,6827,0
2015-09-02,11.258,11.277,11.212,11.212,1766,0
2015-09-03,11.177,11.177,11.133,11.133,2315,0
2015-09-04,11.123,11.168,11.123,11.168,550,0
2015-09-08,11.123,11.168,11.123,11.168,325,0
2015-09-09,11.168,11.168,11.168,11.168,100,0
2015-09-10,11.123,11.249,11.079,11.249,2491,0
2015-09-11,11.232,11.258,11.232,11.258,1100,0
2015-09-14,11.421,11.421,11.142,11.168,4737,0
2015-09-15,11.149,11.149,11.149,11.149,1100,0
2015-09-16,11.04,11.232,11.04,11.079,2094,0
2015-09-18,11.195,11.212,11.149,11.149,878,0
2015-09-21,11.239,11.55,11.221,11.221,2741,0
2015-09-23,11.377,11.385,11.342,11.385,5008,0
2015-09-24,11.449,11.486,11.231,11.359,4016,0
2015-09-25,11.467,11.495,11.467,11.495,324,0
2015-09-28,11.54,11.54,11.359,11.359,4170,0
2015-09-29,11.367,11.532,11.359,11.532,3071,0
2015-09-30,11.586,11.586,11.367,11.367,6357,0
2015-10-01,11.367,11.431,11.313,11.359,1315,0
2015-10-02,11.559,11.559,11.523,11.54,874,0
2015-10-05,11.385,11.486,11.367,11.486,1670,0
2015-10-06,11.431,11.495,11.431,11.495,7235,0
2015-10-07,11.377,11.495,11.377,11.495,2744,0
2015-10-08,11.385,11.495,11.385,11.395,2410,0
2015-10-09,11.421,11.495,11.421,11.495,1755,0
2015-10-12,11.495,11.495,11.44,11.44,4780,0
2015-10-13,11.44,11.586,11.44,11.586,5478,0
2015-10-14,11.586,11.586,11.586,11.586,100,0
2015-10-16,11.578,11.578,11.54,11.54,1095,0
2015-10-19,11.586,11.586,11.578,11.578,1473,0
2015-10-20,11.505,11.578,11.495,11.578,2521,0
2015-10-21,11.622,12.069,11.622,12.069,7311,0
2015-10-22,12.033,12.033,11.795,11.795,653,0
2015-10-23,12.108,12.345,12.079,12.345,2508,0
2015-10-26,12.234,12.234,11.777,11.822,8400,0
2015-10-27,11.786,11.997,11.786,11.989,3273,0
2015-10-28,11.925,11.925,11.915,11.915,323,0
2015-10-29,12.234,12.234,12.088,12.217,5454,0
2015-10-30,12.088,12.207,11.98,11.997,6766,0
2015-11-02,12.225,12.234,11.777,12.217,6252,0
2015-11-03,12.108,12.217,12.098,12.117,2858,0
2015-11-04,12.234,12.234,12.156,12.175,4759,0
2015-11-05,12.2,12.2,12.175,12.2,440,0
2015-11-06,12.225,12.225,12.098,12.165,5128,0
2015-11-09,11.997,11.997,11.96,11.96,1278,0
2015-11-10,11.934,12.127,11.934,11.997,2944,0
2015-11-11,12.088,12.088,11.97,11.989,1964,0
2015-11-12,11.934,11.934,11.925,11.925,3928,0
2015-11-13,11.951,11.951,11.951,11.951,546,0
2015-11-16,11.915,11.915,11.915,11.915,870,0
2015-11-17,11.951,12.127,11.951,12.127,2074,0
2015-11-18,12.069,12.069,12.017,12.024,3165,0
2015-11-19,11.941,12.116,11.932,12.097,4235,0
2015-11-20,11.949,11.949,11.949,11.949,322,0
2015-11-23,11.949,11.949,11.949,11.949,100,0
2015-11-24,12.014,12.107,11.932,12.107,2253,0
2015-11-25,11.987,11.987,11.987,11.987,866,0
2015-11-27,12.199,12.199,11.923,11.949,762,0
2015-11-30,12.191,12.199,12.191,12.199,1408,0
2015-12-01,12.041,12.271,12.023,12.107,7169,0
2015-12-02,12.243,12.456,11.958,12.456,7354,0
2015-12-03,12.481,12.662,12.481,12.662,793,0
2015-12-04,12.642,12.871,12.548,12.73,4455,0
2015-12-07,12.705,12.908,12.394,12.403,2283,0
2015-12-08,12.45,12.863,12.251,12.251,2209,0
2015-12-09,12.509,12.509,12.3,12.3,1197,0
2015-12-10,12.3,12.384,12.199,12.199,1085,0
2015-12-11,12.191,12.528,12.097,12.155,6840,0
2015-12-14,12.155,12.155,11.878,11.897,7197,0
2015-12-15,12.005,12.005,12.005,12.005,1085,0
2015-12-16,12.174,12.182,12.174,12.182,1739,0
2015-12-17,12.199,12.29,12.199,12.29,7387,0
2015-12-18,12.413,12.509,12.394,12.45,2387,0
2015-12-22,12.251,12.413,12.251,12.3,1252,0
2015-12-23,12.355,12.441,12.174,12.234,8257,0
2015-12-24,12.345,12.423,12.345,12.423,438,0
2015-12-28,12.351,12.413,12.351,12.371,8151,0
2015-12-29,12.432,12.432,12.243,12.374,6309,0
2015-12-30,12.45,12.456,12.261,12.261,4953,0
2015-12-31,12.335,12.355,12.335,12.355,545,0
2016-01-04,12.45,12.45,12.384,12.384,1432,0
2016-01-05,12.328,12.594,12.328,12.594,4589,0
2016-01-06,12.535,12.535,12.523,12.523,717,0
2016-01-07,12.688,12.9,12.432,12.7,8123,0
2016-01-11,13.25,13.25,12.926,13.12,12067,0
2016-01-12,12.999,13.102,12.999,13.102,4027,0
2016-01-13,12.647,12.681,12.642,12.642,1868,0
2016-01-14,12.443,13.275,12.441,12.936,7061,0
2016-01-15,12.705,12.946,12.705,12.871,1872,0
2016-01-19,12.871,13.25,12.871,12.9,4345,0
2016-01-20,13.306,13.33,12.694,13.043,8176,0
2016-01-21,12.996,13.33,12.962,12.962,2797,0
2016-01-22,12.962,13.33,12.962,13.034,3377,0
2016-01-25,13.32,13.33,13.034,13.175,3180,0
2016-01-26,13.33,13.33,12.945,12.945,3847,0
2016-01-27,12.747,12.908,12.747,12.766,2009,0
2016-01-28,12.761,12.841,12.574,12.841,6334,0
2016-01-29,13.195,13.195,12.945,12.945,4180,0
2016-02-01,13.312,13.312,13.081,13.081,1651,0
2016-02-02,13.291,13.291,13.291,13.291,221,0
2016-02-03,12.953,13.3,12.953,13.026,3390,0
2016-02-04,13.32,13.32,13.128,13.214,4253,0
2016-02-05,13.128,13.129,13.128,13.129,1732,0
2016-02-08,13.231,13.231,13.206,13.206,1744,0
2016-02-09,13.25,13.25,13.195,13.204,1949,0
2016-02-11,13.234,13.234,13.175,13.19,6209,0
2016-02-12,13.175,13.175,12.962,12.971,3707,0
2016-02-16,12.945,13.165,12.945,13.165,1314,0
2016-02-17,13.33,13.33,13.24,13.275,1148,0
2016-02-18,13.193,13.265,13.193,13.235,1010,0
2016-02-19,13.274,13.694,13.274,13.694,9050,0
2016-02-22,13.283,13.292,12.31,13.136,23601,0
2016-02-23,13.128,13.163,13.128,13.143,1885,0
2016-02-24,13.143,13.143,13.041,13.089,1634,0
2016-02-25,13.143,13.143,12.895,12.905,4184,0
2016-02-26,13.153,13.153,12.913,12.927,2306,0
2016-02-29,13.219,13.219,12.709,12.886,8887,0
2016-03-01,12.867,12.895,12.815,12.894,7399,0
2016-03-02,12.92,12.952,12.916,12.952,1243,0
2016-03-03,12.96,12.96,12.829,12.838,5735,0
2016-03-04,12.829,12.932,12.762,12.93,2266,0
2016-03-07,12.996,12.996,12.78,12.78,3541,0
2016-03-08,12.913,12.913,12.913,12.913,1876,0
2016-03-09,12.69,12.839,12.679,12.839,10656,0
2016-03-10,12.815,12.876,12.815,12.876,1688,0
2016-03-11,12.829,12.866,12.829,12.858,2700,0
2016-03-14,12.858,12.951,12.858,12.951,540,0
2016-03-18,12.951,12.951,12.93,12.93,3237,0
2016-03-21,12.951,12.951,12.908,12.908,1345,0
2016-03-22,12.966,12.966,12.966,12.966,764,0
2016-03-23,13.002,13.002,13.002,13.002,851,0
2016-03-24,12.959,12.967,12.959,12.967,1505,0
2016-03-28,12.986,13.002,12.986,13.002,3678,0
2016-03-29,12.959,13.049,12.959,13.04,7416,0
2016-03-30,13.068,13.098,13.04,13.093,8349,0
2016-03-31,13.219,13.219,13.098,13.098,809,0
2016-04-01,13.049,13.108,13.049,13.108,798,0
2016-04-04,13.143,13.143,13.108,13.143,2136,0
2016-04-05,13.174,13.174,13.174,13.174,806,0
2016-04-06,13.203,13.203,13.098,13.107,2673,0
2016-04-07,13.137,13.239,13.031,13.239,6747,0
2016-04-08,13.217,13.255,13.217,13.255,2146,0
2016-04-11,13.255,13.255,13.068,13.068,3547,0
2016-04-12,13.136,13.219,13.088,13.143,14565,0
2016-04-13,13.143,13.143,13.101,13.12,4756,0
2016-04-14,13.183,13.183,13.137,13.137,2367,0
2016-04-15,13.203,13.239,13.203,13.203,3947,0
2016-04-18,13.203,13.254,13.203,13.254,1476,0
2016-04-19,13.357,13.358,13.211,13.349,2333,0
2016-04-20,13.39,13.39,13.161,13.161,3290,0
2016-04-21,13.201,13.201,13.201,13.201,1150,0
2016-04-22,13.246,13.246,13.222,13.244,6655,0
2016-04-25,13.217,13.246,13.217,13.246,1389,0
2016-04-26,13.246,13.318,13.231,13.318,5886,0
2016-04-28,13.3,13.423,13.209,13.405,2115,0
2016-04-29,13.375,13.507,13.375,13.376,2166,0
2016-05-02,13.201,13.364,13.201,13.318,794,0
2016-05-03,13.425,13.471,13.385,13.471,1183,0
2016-05-04,13.462,13.462,13.456,13.456,325,0
2016-05-05,13.385,13.48,13.385,13.48,1624,0
2016-05-06,13.453,13.647,13.453,13.647,3753,0
2016-05-09,13.618,13.618,13.433,13.515,2034,0
2016-05-10,13.752,13.752,13.693,13.693,1459,0
2016-05-11,13.667,13.667,13.667,13.667,1062,0
2016-05-12,13.667,13.761,13.657,13.667,4677,0
2016-05-16,13.693,13.693,13.693,13.693,1189,0
2016-05-17,13.806,13.806,13.649,13.779,4897,0
2016-05-18,13.714,13.721,13.637,13.695,2351,0
2016-05-19,13.29,13.367,13.29,13.367,429,0
2016-05-20,13.608,13.608,13.298,13.525,2978,0
2016-05-23,13.58,13.863,13.451,13.627,6807,0
2016-05-25,13.986,15.969,13.761,14.145,6657,0
2016-05-26,13.667,13.67,13.667,13.668,1093,0
2016-05-27,14.089,14.089,14.089,14.089,557,0
2016-05-31,14.089,14.089,13.452,13.8,6259,0
2016-06-01,13.479,13.859,13.479,13.57,2642,0
2016-06-02,13.56,14.005,13.56,13.71,4406,0
2016-06-03,13.677,13.863,13.677,13.863,1637,0
2016-06-06,13.986,14.05,13.986,14.005,634,0
2016-06-07,14.038,14.038,13.932,13.932,1434,0
2016-06-08,14.05,14.089,13.967,14.089,4607,0
2016-06-09,14.164,14.904,14.116,14.904,14355,0
2016-06-10,14.513,15.106,14.08,14.183,6941,0
2016-06-13,14.213,14.232,14.08,14.198,4556,0
2016-06-14,14.033,14.286,14.033,14.281,4732,0
2016-06-15,14.69,14.69,14.06,14.281,2999,0
2016-06-16,14.672,14.672,14.06,14.672,1710,0
2016-06-17,14.672,15.029,14.529,15.029,8825,0
2016-06-20,14.566,14.646,14.566,14.566,854,0
2016-06-21,14.616,15.031,14.616,15.031,2310,0
2016-06-22,14.812,14.812,14.417,14.494,4247,0
2016-06-23,14.488,14.494,14.474,14.484,3520,0
2016-06-24,14.058,14.332,13.664,14.192,7020,0
2016-06-27,14.437,14.437,14.153,14.153,1321,0
2016-06-28,14.452,14.576,14.439,14.48,1580,0
2016-06-29,14.71,14.71,14.285,14.389,4674,0
2016-06-30,14.521,14.71,14.409,14.709,2269,0
2016-07-01,14.616,14.616,14.616,14.616,553,0
2016-07-05,14.596,14.616,14.408,14.408,5499,0
2016-07-06,14.587,14.587,14.38,14.38,1169,0
2016-07-07,14.438,14.489,14.438,14.489,550,0
2016-07-08,14.38,14.521,14.38,14.521,2156,0
2016-07-11,14.427,14.427,14.427,14.427,217,0
2016-07-12,14.616,14.616,14.424,14.424,410,0
2016-07-14,14.285,14.285,14.267,14.275,2225,0
2016-07-15,14.265,14.285,14.265,14.285,818,0
2016-07-18,14.285,14.417,14.285,14.417,831,0
2016-07-19,14.331,14.356,14.3,14.3,1702,0
2016-07-21,14.617,14.665,14.617,14.665,1333,0
2016-07-22,14.567,14.567,14.183,14.475,1541,0
2016-07-26,14.66,14.665,14.41,14.659,1679,0
2016-07-27,14.567,14.665,14.567,14.665,2927,0
2016-07-28,14.664,14.665,14.664,14.665,500,0
2016-07-29,14.617,14.617,14.617,14.617,400,0
2016-08-02,14.266,14.38,14.266,14.38,2384,0
2016-08-03,14.266,14.398,14.125,14.398,7629,0
2016-08-04,14.285,14.294,14.285,14.294,2378,0
2016-08-05,14.4,14.475,14.4,14.407,3596,0
2016-08-08,14.475,14.475,14.285,14.285,2114,0
2016-08-09,14.285,14.367,14.285,14.367,895,0
2016-08-10,14.475,14.475,14.475,14.475,528,0
2016-08-11,14.302,14.404,14.302,14.404,743,0
2016-08-12,14.475,14.475,14.475,14.475,1421,0
2016-08-15,14.475,14.475,14.257,14.257,2137,0
2016-08-16,14.331,14.332,14.289,14.332,2553,0
2016-08-18,14.276,14.352,14.096,14.352,4757,0
2016-08-19,14.38,14.38,14.38,14.38,532,0
2016-08-22,14.362,14.362,14.322,14.332,1823,0
2016-08-23,14.161,14.209,14.124,14.209,950,0
2016-08-24,14.152,14.154,14.095,14.095,2943,0
2016-08-25,14.076,14.229,14.066,14.229,2862,0
2016-08-26,14.332,14.332,14.031,14.031,3933,0
2016-08-29,14.011,14.332,14.011,14.257,6336,0
2016-08-30,14.252,14.332,14.252,14.332,4481,0
2016-08-31,14.332,14.332,14.029,14.152,5175,0
2016-09-01,14.208,14.208,14.208,14.208,464,0
2016-09-02,14.211,14.32,14.211,14.3,2427,0
2016-09-06,14.104,14.332,14.104,14.239,5925,0
2016-09-07,14.322,14.332,14.248,14.302,4360,0
2016-09-08,14.302,14.332,14.152,14.266,4415,0
2016-09-09,14.257,14.257,14.097,14.097,1421,0
2016-09-12,14.035,14.038,13.936,13.936,3649,0
2016-09-13,13.955,14.095,13.955,13.957,2003,0
2016-09-14,14.182,14.182,14.114,14.114,765,0
2016-09-15,14.332,14.332,14.114,14.332,3020,0
2016-09-16,14.328,14.328,14.246,14.246,319,0
2016-09-19,14.302,14.428,13.838,13.877,5130,0
2016-09-20,14.141,14.141,13.877,13.886,604,0
2016-09-21,13.858,14.159,13.858,14.096,1660,0
2016-09-26,14.207,14.214,14.207,14.208,2260,0
2016-09-27,14.057,14.334,14.019,14.03,2112,0
2016-09-28,14.243,14.478,14.243,14.478,3111,0
2016-09-29,14.468,14.478,14.468,14.478,490,0
2016-09-30,14.478,14.478,14.105,14.287,1672,0
2016-10-03,14.459,14.478,14.43,14.478,856,0
2016-10-04,14.392,14.392,14.324,14.324,547,0
2016-10-06,14.26,14.26,14.108,14.23,582,0
2016-10-10,14.239,14.239,14.179,14.207,1052,0
2016-10-12,14.138,14.138,14.105,14.105,1143,0
2016-10-13,14.077,14.077,13.848,13.848,2184,0
2016-10-14,13.848,13.848,13.848,13.848,1950,0
2016-10-17,13.716,13.716,13.6,13.6,3308,0
2016-10-18,13.469,13.469,13.451,13.451,2340,0
2016-10-19,13.46,13.599,13.46,13.599,1416,0
2016-10-20,13.659,13.659,13.508,13.659,700,0
2016-10-21,13.638,13.767,13.638,13.767,2563,0
2016-10-24,13.669,13.688,13.62,13.688,3673,0
2016-10-25,13.498,13.791,13.498,13.791,1800,0
2016-10-26,13.897,13.897,13.746,13.746,1838,0
2016-10-27,14.327,14.327,13.525,13.535,1636,0
2016-10-28,13.83,13.83,13.411,13.59,5402,0
2016-10-31,13.756,14.528,13.717,13.849,3606,0
2016-11-01,13.838,13.859,13.801,13.801,4390,0
2016-11-02,13.801,13.801,13.677,13.677,2254,0
2016-11-03,13.828,13.828,13.641,13.641,369,0
2016-11-04,14.337,14.337,13.651,14.243,8454,0
2016-11-07,14.145,14.149,14.049,14.149,1328,0
2016-11-08,13.707,13.82,13.61,13.783,3139,0
2016-11-09,13.6,13.689,13.6,13.61,2276,0
2016-11-10,13.61,13.61,13.342,13.403,4548,0
2016-11-11,14.032,14.032,13.767,13.767,2537,0
2016-11-14,13.746,13.746,13.085,13.401,6158,0
2016-11-15,13.22,13.839,13.143,13.143,10387,0
2016-11-16,13.153,13.398,13.143,13.398,1085,0
2016-11-17,13.362,13.391,13.211,13.211,3252,0
2016-11-18,13.784,13.784,13.784,13.784,307,0
2016-11-21,13.53,13.628,13.53,13.628,522,0
2016-11-22,13.514,13.514,12.951,12.951,16634,0
2016-11-23,13.033,13.043,13.024,13.042,1753,0
2016-11-25,13.042,13.043,12.603,12.988,113160,0
2016-11-28,12.765,13.092,12.765,13.092,9514,0
2016-11-29,12.833,13.043,12.833,13.043,1615,0
2016-11-30,13.043,13.043,12.756,12.951,5523,0
2016-12-01,12.951,12.951,12.852,12.894,6124,0
2016-12-02,12.922,12.942,12.881,12.881,2227,0
2016-12-05,12.765,13.004,12.663,12.663,6265,0
2016-12-06,12.922,12.999,12.922,12.999,1138,0
2016-12-07,12.683,13.043,12.683,12.862,7951,0
2016-12-08,12.872,13.908,12.872,13.092,7864,0
2016-12-09,13.783,13.859,13.219,13.229,2980,0
2016-12-12,12.951,12.983,12.701,12.765,11590,0
2016-12-13,12.843,12.852,12.719,12.736,2591,0
2016-12-14,12.765,12.862,12.765,12.775,5269,0
2016-12-15,12.902,12.902,12.902,12.902,118,0
2016-12-16,13.097,13.097,12.997,12.997,1480,0
2016-12-19,12.765,13.072,12.746,12.972,4148,0
2016-12-20,12.798,12.798,12.653,12.706,7348,0
2016-12-21,12.883,12.901,12.796,12.848,7004,0
2016-12-22,12.786,12.97,12.786,12.97,7683,0
2016-12-23,12.943,12.943,12.933,12.933,1350,0
2016-12-27,13.025,13.025,12.988,12.998,615,0
2016-12-28,13.104,13.257,12.923,13.104,15194,0
2016-12-29,13.334,13.334,13.006,13.137,2696,0
2016-12-30,13.403,13.403,12.853,12.893,31426,0
2017-01-03,12.805,13.285,12.805,13.025,6344,0
2017-01-04,12.853,12.951,12.515,12.663,123394,0
2017-01-05,12.692,12.805,12.692,12.773,16180,0
2017-01-06,12.86,12.903,12.86,12.902,3398,0
2017-01-09,12.853,12.903,12.815,12.834,22973,0
2017-01-10,12.863,12.876,12.857,12.863,1769,0
2017-01-11,12.775,12.824,12.746,12.805,7537,0
2017-01-12,12.834,12.844,12.775,12.775,5365,0
2017-01-13,12.765,12.765,12.683,12.711,3982,0
2017-01-17,12.755,12.795,12.613,12.663,27886,0
2017-01-18,12.64,12.727,12.64,12.719,10562,0
2017-01-19,12.692,12.692,12.584,12.623,4834,0
2017-01-20,12.673,12.673,12.673,12.673,792,0
2017-01-23,12.633,12.692,12.633,12.653,5120,0
2017-01-24,12.663,12.692,12.663,12.679,1273,0
2017-01-25,12.631,12.631,12.515,12.565,13036,0
2017-01-26,12.495,12.613,12.495,12.584,5071,0
2017-01-27,12.62,12.623,12.613,12.623,3035,0
2017-01-30,12.584,12.633,12.574,12.623,2564,0
2017-01-31,12.835,12.835,12.623,12.718,4868,0
2017-02-01,12.692,12.692,12.653,12.653,915,0
2017-02-02,12.684,12.708,12.684,12.708,1828,0
2017-02-03,12.741,12.741,12.593,12.643,733,0
2017-02-06,12.72,12.72,12.692,12.692,219,0
2017-02-07,12.718,12.728,12.712,12.728,2593,0
2017-02-08,12.766,12.825,12.766,12.79,4987,0
2017-02-09,12.756,12.78,12.756,12.756,2374,0
2017-02-10,12.756,12.756,12.756,12.756,973,0
2017-02-13,12.711,12.786,12.711,12.786,1224,0
2017-02-14,12.673,12.673,12.673,12.673,1447,0
2017-02-15,12.613,12.642,12.584,12.633,3727,0
2017-02-16,12.633,12.633,12.598,12.603,1082,0
2017-02-17,12.613,12.613,12.45,12.485,8593,0
2017-02-21,12.515,12.565,12.5,12.543,8190,0
2017-02-22,12.565,12.613,12.535,12.535,1970,0
2017-02-23,12.596,12.633,12.546,12.633,3774,0
2017-02-24,12.584,12.623,12.476,12.623,13192,0
2017-02-27,12.622,12.622,12.534,12.545,2803,0
2017-02-28,12.574,12.627,12.565,12.613,3707,0
2017-03-01,12.521,12.564,12.515,12.555,2576,0
2017-03-02,12.551,12.574,12.515,12.564,8679,0
2017-03-03,12.381,12.519,12.381,12.455,10953,0
2017-03-06,12.421,12.443,12.421,12.421,3709,0
2017-03-07,12.421,12.421,12.421,12.421,1442,0
2017-03-08,12.391,12.391,12.253,12.326,5481,0
2017-03-09,12.323,12.323,12.129,12.195,6960,0
2017-03-10,12.381,12.381,12.129,12.129,3349,0
2017-03-13,12.139,12.139,12.109,12.109,308,0
2017-03-14,12.168,12.178,12.011,12.178,8332,0
2017-03-15,12.168,12.204,12.031,12.204,4882,0
2017-03-16,12.253,12.253,12.1,12.109,4514,0
2017-03-17,12.178,12.204,12.138,12.178,4512,0
2017-03-20,12.129,12.224,12.129,12.224,3068,0
2017-03-21,12.253,12.273,12.224,12.253,2009,0
2017-03-22,12.402,12.452,12.283,12.293,7407,0
2017-03-23,12.323,12.362,12.293,12.323,4872,0
2017-03-24,12.323,12.323,12.273,12.3,5658,0
2017-03-27,12.451,12.451,12.313,12.323,5801,0
2017-03-28,12.362,12.392,12.308,12.392,2034,0
2017-03-29,12.413,12.458,12.387,12.422,12331,0
2017-03-30,12.467,12.477,12.382,12.477,2916,0
2017-03-31,12.477,12.477,12.441,12.441,889,0
2017-04-03,12.36,12.477,12.36,12.477,1153,0
2017-04-04,12.451,12.451,12.451,12.451,727,0
2017-04-05,12.431,12.431,12.381,12.381,1495,0
2017-04-06,12.382,12.409,12.363,12.395,7578,0
2017-04-07,12.451,12.451,12.451,12.451,207,0
2017-04-10,12.457,12.526,12.457,12.496,4161,0
2017-04-11,12.487,12.546,12.487,12.546,2570,0
2017-04-12,12.506,12.556,12.422,12.556,10383,0
2017-04-13,12.516,12.615,12.506,12.615,8489,0
2017-04-17,12.615,12.615,12.546,12.556,3524,0
2017-04-18,12.635,12.675,12.635,12.675,3291,0
2017-04-19,12.536,12.655,12.536,12.655,1488,0
2017-04-20,12.949,12.949,12.64,12.694,4378,0
2017-04-21,12.714,12.714,12.714,12.714,513,0
2017-04-24,12.576,12.576,12.559,12.559,3323,0
2017-04-25,12.466,12.546,12.466,12.536,7122,0
2017-04-26,12.536,12.556,12.536,12.546,2081,0
2017-04-27,12.638,12.638,12.605,12.61,532,0
2017-04-28,12.987,12.987,12.605,12.645,1181,0
2017-05-01,12.615,12.675,12.58,12.675,3246,0
2017-05-02,12.556,12.714,12.556,12.605,7716,0
2017-05-03,12.586,12.595,12.586,12.586,1719,0
2017-05-04,12.694,12.694,12.44,12.476,11356,0
2017-05-05,12.476,12.604,12.476,12.495,9129,0
2017-05-08,12.381,12.595,12.381,12.595,9917,0
2017-05-09,12.635,12.799,12.536,12.605,27857,0
2017-05-10,12.595,12.595,12.549,12.576,3187,0
2017-05-11,12.566,12.625,12.566,12.586,3993,0
2017-05-12,12.78,12.788,12.625,12.665,8718,0
2017-05-15,12.665,12.665,12.655,12.665,5652,0
2017-05-16,12.76,12.76,12.697,12.697,437,0
2017-05-17,12.76,12.78,12.76,12.76,1707,0
2017-05-18,13.203,13.203,12.76,12.84,5492,0
2017-05-19,12.83,12.84,12.694,12.84,1656,0
2017-05-22,12.777,12.777,12.767,12.767,1225,0
2017-05-23,12.787,12.866,12.777,12.777,4548,0
2017-05-25,12.828,12.847,12.757,12.817,9023,0
2017-05-26,12.847,12.866,12.789,12.847,5172,0
2017-05-30,12.855,12.906,12.855,12.906,964,0
2017-05-31,12.916,12.955,12.876,12.955,4097,0
2017-06-01,12.965,12.965,12.866,12.87,3907,0
2017-06-02,12.777,13.062,12.777,12.926,3383,0
2017-06-05,12.876,12.888,12.866,12.866,1389,0
2017-06-06,12.857,13.131,12.856,12.906,11250,0
2017-06-07,12.926,13.022,12.926,13.002,2430,0
2017-06-09,12.936,12.936,12.936,12.936,1224,0
2017-06-12,13.052,13.052,12.965,12.965,1035,0
2017-06-13,13.011,13.011,12.946,12.946,2468,0
2017-06-14,12.946,12.975,12.777,12.866,6402,0
2017-06-15,12.837,12.936,12.827,12.838,3409,0
2017-06-19,12.818,12.835,12.818,12.835,916,0
2017-06-21,12.895,12.923,12.895,12.913,2144,0
2017-06-22,12.933,13.05,12.933,13.05,6253,0
2017-06-23,13.07,13.189,13.026,13.034,7802,0
2017-06-26,13.08,13.316,13.07,13.07,2327,0
2017-06-27,13.07,13.296,13.04,13.139,6527,0
2017-06-28,13.07,13.227,13.049,13.149,4550,0
2017-06-29,13.119,13.189,12.883,13.189,3456,0
2017-06-30,13.119,13.119,12.913,12.913,2562,0
2017-07-03,13.06,13.06,12.943,12.943,1864,0
2017-07-05,12.863,12.923,12.863,12.884,4423,0
2017-07-06,12.863,12.873,12.853,12.853,6505,0
2017-07-07,12.863,13.395,12.853,12.853,15413,0
2017-07-10,13.276,13.276,12.883,13.101,555,0
2017-07-11,12.913,14.176,12.853,12.853,16464,0
2017-07-12,12.913,12.932,12.913,12.932,533,0
2017-07-14,13.038,13.119,13.038,13.08,617,0
2017-07-17,13.07,13.07,13.016,13.016,229,0
2017-07-18,13.152,13.152,12.981,13.131,3390,0
2017-07-19,13.149,13.149,13.108,13.108,1166,0
2017-07-20,13.159,13.465,13.02,13.228,5244,0
2017-07-21,13.367,13.514,13.1,13.125,4079,0
2017-07-24,13.01,13.112,13,13.06,7234,0
2017-07-25,13.02,13.107,12.981,12.981,4547,0
2017-07-26,12.912,13.395,12.902,12.981,7138,0
2017-07-27,12.902,12.965,12.902,12.922,613,0
2017-07-28,12.971,13,12.961,13,3420,0
2017-07-31,13.169,13.169,12.99,13,6311,0
2017-08-01,13.04,13.189,13.04,13.169,3178,0
2017-08-02,13.257,13.257,13.204,13.217,4014,0
2017-08-03,13.524,13.614,13.199,13.199,8888,0
2017-08-04,13.199,13.205,13.179,13.179,1348,0
2017-08-07,13.189,13.248,13.189,13.223,1982,0
2017-08-08,13.149,13.267,13.149,13.218,2612,0
2017-08-09,14.514,14.533,13.149,13.228,5639,0
2017-08-10,13.218,13.218,13.09,13.09,1840,0
2017-08-11,13.1,13.1,13.1,13.1,112,0
2017-08-14,13.095,13.643,13.09,13.367,3633,0
2017-08-15,13.772,13.772,13.09,13.357,1057,0
2017-08-16,13.149,13.208,13.139,13.139,1438,0
2017-08-17,13.07,13.07,13.06,13.06,1112,0
2017-08-18,13.09,13.09,13.06,13.06,2105,0
2017-08-21,13.238,13.238,13.08,13.08,3642,0
2017-08-22,13.109,13.242,13.109,13.242,1883,0
2017-08-23,13.387,13.387,13.16,13.338,4225,0
2017-08-28,13.427,13.427,13.169,13.239,2109,0
2017-08-29,13.179,13.318,13.179,13.318,2459,0
2017-08-30,13.179,13.388,13.119,13.256,4311,0
2017-08-31,13.417,13.417,13.254,13.254,628,0
2017-09-01,13.318,13.407,13.068,13.068,11393,0
2017-09-05,13.199,13.209,13.08,13.209,4221,0
2017-09-06,13.239,13.308,13.239,13.24,1260,0
2017-09-07,13.234,13.234,13.199,13.199,3527,0
2017-09-08,13.199,13.229,13.199,13.229,342,0
2017-09-11,13.305,13.305,13.169,13.215,3205,0
2017-09-12,13.159,13.256,13.159,13.249,2666,0
2017-09-13,13.219,13.219,13.149,13.149,3155,0
2017-09-14,13.149,13.197,12.99,13.119,15916,0
2017-09-15,13.122,13.189,13.06,13.08,15985,0
2017-09-18,13.08,13.169,13.05,13.149,10591,0
2017-09-19,13.141,13.141,13.141,13.141,504,0
2017-09-20,13.149,13.149,13.089,13.119,3476,0
2017-09-21,13.149,13.149,13.09,13.109,2574,0
2017-09-22,13.129,13.129,13.085,13.109,2619,0
2017-09-25,12.96,13.119,12.96,13.119,909,0
2017-09-26,13.01,13.069,12.89,13.059,6894,0
2017-09-27,12.983,12.983,12.97,12.983,1011,0
2017-09-28,12.887,12.96,12.886,12.95,4687,0
2017-09-29,12.86,12.957,12.86,12.92,1088,0
2017-10-02,12.93,12.93,12.9,12.9,3485,0
2017-10-03,12.914,12.914,12.911,12.911,1104,0
2017-10-04,12.91,12.937,12.91,12.914,1546,0
2017-10-05,12.94,12.94,12.89,12.918,3650,0
2017-10-06,12.898,12.92,12.898,12.92,3012,0
2017-10-09,12.851,12.95,12.851,12.95,1215,0
2017-10-10,12.986,12.986,12.896,12.896,423,0
2017-10-11,12.9,12.999,12.9,12.938,1200,0
2017-10-12,12.95,12.95,12.95,12.95,402,0
2017-10-13,12.887,13.04,12.887,13.04,1807,0
2017-10-16,13.04,13.04,12.975,12.99,2635,0
2017-10-17,12.9,12.998,12.9,12.998,1961,0
2017-10-18,12.927,12.986,12.927,12.963,813,0
2017-10-19,12.975,12.98,12.975,12.98,2746,0
2017-10-20,12.98,12.98,12.905,12.978,3495,0
2017-10-23,12.9955,12.9955,12.9,12.9,2654,0
2017-10-24,12.8898,12.9,12.88,12.88,848,0
2017-10-25,12.85,12.8988,12.85,12.8988,4504,0
2017-10-26,12.85,12.97,12.85,12.9237,3638,0
2017-10-27,12.8501,12.86,12.85,12.85,7623,0
2017-10-30,12.77,12.8321,12.69,12.83,4969,0
2017-10-31,12.93,12.93,12.68,12.7,12662,0
2017-11-01,12.78,12.7801,12.78,12.7801,605,0
2017-11-02,12.7592,12.7754,12.73,12.73,4944,0
2017-11-03,12.73,12.73,12.63,12.68,4136,0
2017-11-06,12.68,12.75,12.68,12.7,5500,0
2017-11-07,12.654,12.8,12.654,12.8,3508,0
2017-11-08,12.74,12.78,12.7,12.78,11468,0
2017-11-09,12.7,12.7837,12.7,12.72,1826,0
2017-11-10,12.72,12.72,12.68,12.68,774,0
