Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.717,10.738,10.674,10.702,3310,0
2005-02-28,10.744,10.744,10.654,10.689,12640,0
2005-03-01,10.695,10.806,10.695,10.806,4309,0
2005-03-02,10.751,10.806,10.709,10.806,10205,0
2005-03-03,10.817,10.817,10.729,10.806,6471,0
2005-03-04,10.81,10.81,10.751,10.751,4021,0
2005-03-07,10.674,10.81,10.674,10.674,2589,0
2005-03-08,10.674,10.744,10.674,10.717,1579,0
2005-03-09,10.695,10.695,10.654,10.654,4742,0
2005-03-10,10.798,10.798,10.647,10.647,8334,0
2005-03-11,10.647,10.647,10.308,10.355,16524,0
2005-03-14,10.346,10.545,10.316,10.509,22848,0
2005-03-15,10.453,10.817,10.453,10.709,68396,0
2005-03-16,10.729,10.729,10.709,10.709,1159,0
2005-03-17,10.689,10.689,10.552,10.615,3881,0
2005-03-18,10.608,10.608,10.579,10.579,2155,0
2005-03-21,10.571,10.571,10.447,10.447,2872,0
2005-03-22,10.406,10.76,10.406,10.509,20117,0
2005-03-23,10.529,10.529,10.522,10.522,870,0
2005-03-24,10.522,10.522,10.458,10.458,3731,0
2005-03-28,10.447,10.447,10.25,10.25,7610,0
2005-03-29,10.245,10.245,10.245,10.245,279,0
2005-03-30,10.272,10.272,10.25,10.257,1867,0
2005-03-31,10.341,10.391,10.257,10.257,2438,0
2005-04-01,10.341,10.376,10.264,10.264,2589,0
2005-04-04,10.257,10.257,10.257,10.257,439,0
2005-04-05,10.272,10.509,10.272,10.406,6038,0
2005-04-06,10.414,10.608,10.341,10.341,9197,0
2005-04-07,10.336,10.341,10.286,10.286,2731,0
2005-04-08,10.308,10.308,10.308,10.308,559,0
2005-04-11,10.341,10.355,10.341,10.355,2015,0
2005-04-12,10.341,10.341,10.293,10.301,3020,0
2005-04-13,10.341,10.447,10.341,10.44,870,0
2005-04-14,10.376,10.376,10.341,10.341,3731,0
2005-04-15,10.341,10.368,10.308,10.308,6752,0
2005-04-18,10.301,10.346,10.301,10.346,870,0
2005-04-19,10.346,10.399,10.346,10.368,4455,0
2005-04-20,10.341,10.355,10.286,10.355,6891,0
2005-04-21,10.341,10.341,10.341,10.341,279,0
2005-04-22,10.399,10.399,10.293,10.293,1579,0
2005-04-25,10.376,10.376,10.376,10.376,3591,0
2005-04-26,10.391,10.516,10.293,10.516,10917,0
2005-04-27,10.447,10.509,10.447,10.509,2438,0
2005-04-28,10.579,10.596,10.487,10.516,4742,0
2005-04-29,10.529,10.545,10.501,10.516,3310,0
2005-05-02,10.529,10.647,10.529,10.647,4021,0
2005-05-04,10.545,10.545,10.522,10.545,9197,0
2005-05-05,10.545,10.579,10.537,10.565,2303,0
2005-05-06,10.559,10.729,10.529,10.729,7759,0
2005-05-09,10.674,10.783,10.647,10.783,3020,0
2005-05-10,10.744,10.744,10.709,10.744,4742,0
2005-05-11,10.744,10.853,10.744,10.798,4171,0
2005-05-12,10.817,10.946,10.817,10.946,3020,0
2005-05-13,10.946,10.946,10.853,10.946,3446,0
2005-05-16,10.91,10.946,10.91,10.931,3591,0
2005-05-17,10.946,11.148,10.946,11.148,7759,0
2005-05-18,11.119,11.119,10.984,10.992,10917,0
2005-05-19,10.984,11.075,10.931,11.075,3731,0
2005-05-20,10.984,11.08,10.984,10.992,2303,0
2005-05-23,11.017,11.148,11.017,11.017,10488,0
2005-05-24,11.047,11.148,11.034,11.041,22848,0
2005-05-25,11.041,11.119,10.946,10.946,7040,0
2005-05-26,10.955,10.961,10.817,10.817,9337,0
2005-05-27,10.853,10.938,10.853,10.878,2589,0
2005-05-31,10.946,11.148,10.946,11.148,2015,0
2005-06-01,10.961,10.969,10.955,10.969,1867,0
2005-06-02,10.961,10.984,10.946,10.984,5174,0
2005-06-03,11.085,11.148,10.984,10.984,5458,0
2005-06-06,10.999,11.017,10.878,10.969,5028,0
2005-06-07,10.977,11.105,10.977,11.085,1579,0
2005-06-08,11.055,11.148,11.004,11.055,15812,0
2005-06-09,11.055,11.221,11.055,11.221,4455,0
2005-06-10,11.287,11.358,11.221,11.221,12793,0
2005-06-13,11.162,11.304,11.162,11.304,2872,0
2005-06-14,11.31,11.622,11.287,11.491,9051,0
2005-06-15,11.658,11.658,11.464,11.491,7473,0
2005-06-16,11.497,11.497,11.379,11.379,6038,0
2005-06-17,11.379,12.139,11.366,11.4,10778,0
2005-06-20,11.392,11.392,11.205,11.221,3881,0
2005-06-21,11.191,11.236,11.185,11.221,3731,0
2005-06-22,11.148,11.236,11.148,11.162,11497,0
2005-06-23,11.171,11.191,11.148,11.162,2872,0
2005-06-24,11.191,11.221,11.148,11.148,2155,0
2005-06-27,11.148,11.171,11.017,11.171,11205,0
2005-06-28,11.14,11.221,11.14,11.205,4021,0
2005-06-29,11.205,11.268,11.205,11.213,12353,0
2005-06-30,11.304,11.379,11.236,11.236,11351,0
2005-07-01,11.257,11.373,11.257,11.373,1444,0
2005-07-05,11.379,11.4,11.373,11.385,4891,0
2005-07-06,11.379,11.379,11.105,11.148,13934,0
2005-07-07,11.205,11.236,11.205,11.221,1277,0
2005-07-08,11.229,11.236,11.229,11.236,997,0
2005-07-11,11.185,11.273,11.127,11.127,8616,0
2005-07-12,11.185,11.205,11.047,11.155,8192,0
2005-07-13,11.155,11.155,11.155,11.155,3881,0
2005-07-14,11.133,11.162,11.133,11.162,1579,0
2005-07-15,11.092,11.155,10.992,11.119,3446,0
2005-07-18,11.119,11.119,10.999,11.098,14225,0
2005-07-19,11.105,11.257,11.105,11.191,7185,0
2005-07-20,11.236,11.236,11.236,11.236,718,0
2005-07-21,11.242,11.242,11.085,11.085,4594,0
2005-07-22,11.148,11.148,10.984,11.041,3731,0
2005-07-25,10.984,11.213,10.984,11.017,7759,0
2005-07-26,11.041,11.041,10.938,10.992,4171,0
2005-07-27,10.999,11.133,10.961,11.133,16954,0
2005-07-28,11.14,11.385,11.14,11.385,6752,0
2005-07-29,11.484,11.484,11.358,11.392,9770,0
2005-08-01,11.392,11.392,11.392,11.392,439,0
2005-08-02,11.4,11.4,11.257,11.322,7185,0
2005-08-03,11.273,11.31,11.273,11.31,2438,0
2005-08-04,11.373,11.4,11.322,11.4,2438,0
2005-08-05,11.457,11.478,11.421,11.421,2589,0
2005-08-08,11.322,11.491,11.185,11.191,7902,0
2005-08-09,11.171,11.257,10.946,11.011,11642,0
2005-08-10,11.017,11.067,10.946,11.055,10053,0
2005-08-11,11.062,11.067,11.011,11.017,2589,0
2005-08-12,11.011,11.067,11.011,11.067,2872,0
2005-08-15,11.067,11.155,11.067,11.155,2155,0
2005-08-16,11.185,11.249,11.155,11.185,6038,0
2005-08-17,11.148,11.249,11.148,11.249,1277,0
2005-08-18,11.249,11.421,11.185,11.421,5893,0
2005-08-19,11.478,11.484,11.421,11.457,9197,0
2005-08-22,11.47,11.47,11.133,11.385,5174,0
2005-08-23,11.421,11.421,11.148,11.335,16239,0
2005-08-24,11.421,11.421,11.35,11.35,559,0
2005-08-25,11.414,11.414,11.133,11.148,10053,0
2005-08-26,11.221,11.335,11.221,11.316,3731,0
2005-08-29,11.328,11.328,11.171,11.171,3881,0
2005-08-30,11.221,11.287,11.221,11.221,870,0
2005-08-31,11.295,11.328,11.229,11.287,8616,0
2005-09-01,11.322,11.366,11.316,11.366,4891,0
2005-09-02,11.366,11.457,11.366,11.457,718,0
2005-09-06,11.373,11.373,11.373,11.373,2303,0
2005-09-07,11.421,11.457,11.421,11.45,5316,0
2005-09-08,11.45,11.478,11.436,11.436,3591,0
2005-09-09,11.436,11.436,11.379,11.385,2155,0
2005-09-12,11.366,11.366,11.35,11.35,2015,0
2005-09-13,11.35,11.35,11.205,11.295,4891,0
2005-09-14,11.287,11.31,11.287,11.287,3591,0
2005-09-15,11.304,11.304,11.304,11.304,1159,0
2005-09-16,11.287,11.491,11.148,11.171,47132,0
2005-09-19,11.221,11.236,11.177,11.236,1277,0
2005-09-20,11.28,11.28,11.14,11.213,5174,0
2005-09-21,11.119,11.119,11.119,11.119,164,0
2005-09-22,11.148,11.45,11.119,11.14,12219,0
2005-09-23,11.067,11.092,11.067,11.092,1579,0
2005-09-26,11.092,11.092,10.91,10.961,8480,0
2005-09-27,10.946,10.969,10.844,10.883,10778,0
2005-09-28,10.91,10.91,10.91,10.91,1579,0
2005-09-29,10.91,10.917,10.83,10.917,1159,0
2005-09-30,10.917,10.977,10.883,10.977,5174,0
2005-10-03,10.961,11.004,10.946,11.004,5893,0
2005-10-04,11.047,11.047,11.047,11.047,279,0
2005-10-05,11.055,11.055,11.055,11.055,718,0
2005-10-06,11.047,11.105,10.898,10.931,5174,0
2005-10-07,10.923,11.133,10.923,11.133,5747,0
2005-10-10,11.119,11.119,11.055,11.085,2303,0
2005-10-11,10.946,11.075,10.898,10.898,15812,0
2005-10-12,10.87,10.917,10.87,10.917,2731,0
2005-10-14,10.857,10.931,10.83,10.83,3310,0
2005-10-17,10.83,10.857,10.817,10.853,1867,0
2005-10-18,10.857,10.857,10.823,10.823,559,0
2005-10-19,10.857,10.883,10.857,10.883,2589,0
2005-10-20,10.878,10.883,10.844,10.853,5458,0
2005-10-21,10.817,10.817,10.545,10.621,22988,0
2005-10-24,10.709,10.878,10.709,10.709,13220,0
2005-10-25,10.798,10.81,10.798,10.81,2015,0
2005-10-26,10.776,10.857,10.776,10.857,5316,0
2005-10-27,10.883,10.883,10.817,10.817,3159,0
2005-10-28,10.76,10.853,10.723,10.81,5605,0
2005-10-31,10.81,10.817,10.717,10.723,9770,0
2005-11-01,10.729,10.91,10.717,10.91,9485,0
2005-11-02,10.946,11.055,10.898,11.055,6752,0
2005-11-03,10.999,10.999,10.91,10.91,2303,0
2005-11-04,10.923,10.923,10.857,10.857,1444,0
2005-11-07,10.91,10.917,10.883,10.917,1867,0
2005-11-08,10.864,10.946,10.682,10.817,42531,0
2005-11-09,10.857,10.857,10.83,10.83,870,0
2005-11-10,10.836,10.853,10.836,10.853,1579,0
2005-11-11,10.853,10.946,10.853,10.946,718,0
2005-11-14,10.91,10.91,10.91,10.91,7902,0
2005-11-15,10.853,11.148,10.853,11.025,8334,0
2005-11-16,11.085,11.085,10.776,10.836,11497,0
2005-11-17,10.878,10.878,10.738,10.738,1729,0
2005-11-18,10.729,10.898,10.729,10.889,1867,0
2005-11-21,10.836,10.883,10.836,10.853,2438,0
2005-11-22,10.853,10.889,10.844,10.844,7185,0
2005-11-23,10.91,10.917,10.91,10.91,2155,0
2005-11-25,10.883,10.938,10.883,10.938,870,0
2005-11-28,10.938,10.938,10.898,10.91,2872,0
2005-11-29,10.946,10.946,10.946,10.946,164,0
2005-11-30,10.969,10.977,10.783,10.823,11351,0
2005-12-01,10.946,11.148,10.702,10.783,23708,0
2005-12-02,10.76,11.08,10.709,11.08,7473,0
2005-12-05,11.055,11.148,10.961,11.075,12219,0
2005-12-06,11.113,11.113,10.889,10.889,559,0
2005-12-07,11.119,11.148,11.075,11.075,2731,0
2005-12-08,11.075,11.075,10.946,10.984,5747,0
2005-12-09,10.923,10.923,10.853,10.91,4594,0
2005-12-12,10.917,11.14,10.898,11.055,16094,0
2005-12-13,11.148,11.148,10.946,11.085,4171,0
2005-12-14,11.085,11.322,11.085,11.322,8480,0
2005-12-15,11.322,11.322,11.322,11.322,559,0
2005-12-16,11.35,11.504,11.35,11.504,9770,0
2005-12-19,11.491,11.559,11.421,11.559,19687,0
2005-12-20,11.491,11.491,11.358,11.457,10778,0
2005-12-21,11.491,11.742,11.491,11.559,17095,0
2005-12-22,11.491,11.491,11.491,11.491,559,0
2005-12-23,11.559,11.615,11.523,11.523,3020,0
2005-12-27,11.559,11.622,11.559,11.596,1444,0
2005-12-28,11.596,11.596,11.596,11.596,559,0
2005-12-29,11.658,11.693,11.566,11.693,9916,0
2005-12-30,11.762,11.762,11.693,11.693,1867,0
2006-01-03,11.596,11.658,11.51,11.523,10630,0
2006-01-04,11.559,11.719,11.517,11.658,9197,0
2006-01-05,11.559,11.559,11.491,11.491,22704,0
2006-01-06,11.491,11.491,11.421,11.421,16239,0
2006-01-09,11.414,11.478,11.31,11.31,11497,0
2006-01-10,11.31,11.35,11.28,11.287,8192,0
2006-01-11,11.273,11.273,11.205,11.205,11205,0
2006-01-12,11.262,11.322,11.191,11.221,5174,0
2006-01-13,11.148,11.148,11.113,11.113,3881,0
2006-01-17,11.148,11.148,11.08,11.08,997,0
2006-01-18,11.119,11.119,11.041,11.041,997,0
2006-01-19,11.041,11.041,11.034,11.034,2589,0
2006-01-20,11.025,11.025,10.931,10.931,2589,0
2006-01-23,10.923,10.923,10.674,10.674,26721,0
2006-01-24,10.702,10.702,10.641,10.641,4891,0
2006-01-25,10.633,10.641,10.608,10.641,2872,0
2006-01-26,10.641,10.641,10.641,10.641,870,0
2006-01-27,10.608,10.682,10.608,10.641,7322,0
2006-01-30,10.674,10.674,10.615,10.615,4891,0
2006-01-31,10.647,10.647,10.647,10.647,1159,0
2006-02-01,10.615,10.615,10.596,10.596,5316,0
2006-02-02,10.571,10.571,10.571,10.571,164,0
2006-02-03,10.571,10.689,10.571,10.674,13510,0
2006-02-06,10.709,10.709,10.709,10.709,279,0
2006-02-07,10.682,10.744,10.682,10.729,870,0
2006-02-08,10.729,10.729,10.633,10.647,3731,0
2006-02-09,10.674,10.674,10.473,10.545,18531,0
2006-02-10,10.571,10.647,10.571,10.647,4309,0
2006-02-13,10.559,10.984,10.552,10.984,5605,0
2006-02-14,10.984,11.148,10.783,11.098,14793,0
2006-02-15,10.984,10.984,10.91,10.91,5316,0
2006-02-16,10.946,10.946,10.946,10.946,279,0
2006-02-21,10.984,11.047,10.938,10.999,8616,0
2006-02-22,10.984,11.034,10.946,10.946,5893,0
2006-02-23,10.883,11.148,10.883,11.148,8042,0
2006-02-24,11.085,11.148,11.025,11.075,2438,0
2006-02-27,11.148,11.148,11.075,11.075,3881,0
2006-02-28,11.119,11.148,11.098,11.119,2731,0
2006-03-01,11.075,11.075,11.075,11.075,1729,0
2006-03-02,11.085,11.14,11.085,11.14,718,0
2006-03-03,11.092,11.092,10.864,10.864,8042,0
2006-03-06,10.817,10.817,10.817,10.817,279,0
2006-03-07,10.744,10.744,10.473,10.487,7902,0
2006-03-08,10.44,10.44,10.414,10.414,2872,0
2006-03-09,10.447,10.453,10.447,10.453,997,0
2006-03-10,10.447,10.481,10.447,10.481,2731,0
2006-03-13,10.447,10.473,10.447,10.473,3310,0
2006-03-14,10.481,10.641,10.481,10.641,6471,0
2006-03-15,10.627,10.647,10.545,10.545,13646,0
2006-03-16,10.509,10.615,10.509,10.565,2155,0
2006-03-17,10.627,10.883,10.627,10.674,13793,0
2006-03-20,10.674,10.674,10.674,10.674,1277,0
2006-03-21,10.627,10.627,10.559,10.559,1277,0
2006-03-22,10.615,10.669,10.596,10.669,2155,0
2006-03-23,10.647,10.647,10.579,10.579,1729,0
2006-03-24,10.603,10.603,10.522,10.522,1867,0
2006-03-27,10.509,10.615,10.509,10.615,5458,0
2006-03-28,10.545,10.579,10.465,10.501,8909,0
2006-03-29,10.487,10.501,10.487,10.501,870,0
2006-03-30,10.501,10.545,10.501,10.545,870,0
2006-03-31,10.537,10.615,10.537,10.615,4021,0
2006-04-03,10.615,10.615,10.615,10.615,997,0
2006-04-04,10.615,10.615,10.615,10.615,279,0
2006-04-05,10.695,10.883,10.487,10.744,32473,0
2006-04-06,10.723,10.744,10.723,10.744,5174,0
2006-04-07,10.817,10.817,10.817,10.817,439,0
2006-04-10,10.817,10.883,10.817,10.883,870,0
2006-04-12,10.817,10.817,10.627,10.806,5747,0
2006-04-13,10.744,10.744,10.744,10.744,279,0
2006-04-17,10.674,10.768,10.674,10.689,2155,0
2006-04-18,10.662,10.79,10.662,10.79,1159,0
2006-04-19,10.717,10.744,10.674,10.717,2589,0
2006-04-20,10.709,10.817,10.709,10.817,2155,0
2006-04-24,10.817,10.817,10.682,10.682,4594,0
2006-04-25,10.744,10.744,10.615,10.615,7185,0
2006-04-26,10.571,10.608,10.473,10.473,9051,0
2006-04-27,10.545,10.817,10.545,10.674,8480,0
2006-04-28,10.744,10.817,10.717,10.79,4455,0
2006-05-01,10.883,10.883,10.641,10.641,6038,0
2006-05-02,10.641,10.647,10.641,10.641,1444,0
2006-05-03,10.647,10.647,10.647,10.647,279,0
2006-05-04,10.709,10.783,10.709,10.783,3020,0
2006-05-05,10.738,10.738,10.674,10.674,1729,0
2006-05-08,10.744,10.817,10.744,10.744,997,0
2006-05-09,10.674,10.674,10.674,10.674,997,0
2006-05-10,10.615,10.615,10.552,10.552,2438,0
2006-05-11,10.509,10.509,10.341,10.341,5747,0
2006-05-12,10.272,10.272,10.272,10.272,279,0
2006-05-15,10.308,10.399,10.272,10.316,6891,0
2006-05-16,10.384,10.473,10.323,10.323,10488,0
2006-05-17,10.286,10.341,10.286,10.341,3446,0
2006-05-18,10.341,10.368,10.341,10.368,1159,0
2006-05-19,10.414,10.414,10.278,10.278,5893,0
2006-05-22,10.308,10.308,10.308,10.308,559,0
2006-05-23,10.226,10.226,10.148,10.148,6607,0
2006-05-25,10.148,10.336,10.141,10.336,5605,0
2006-05-26,10.25,10.447,10.245,10.447,6038,0
2006-05-30,10.473,10.473,10.376,10.376,2303,0
2006-05-31,10.376,10.376,10.148,10.239,9051,0
2006-06-01,10.239,10.579,10.239,10.579,15084,0
2006-06-02,10.509,10.627,10.509,10.627,1867,0
2006-06-05,10.545,10.545,10.473,10.473,4309,0
2006-06-07,10.421,10.427,10.346,10.346,4171,0
2006-06-08,10.384,10.384,10.384,10.384,279,0
2006-06-09,10.453,10.453,10.341,10.368,3881,0
2006-06-12,10.414,10.447,10.362,10.421,1579,0
2006-06-13,10.346,10.346,10.245,10.245,4171,0
2006-06-14,10.203,10.203,10.203,10.203,439,0
2006-06-15,10.174,10.293,10.168,10.264,7902,0
2006-06-16,10.286,10.286,10.18,10.286,7473,0
2006-06-19,10.293,10.308,10.286,10.308,3020,0
2006-06-20,10.239,10.293,10.203,10.203,5174,0
2006-06-21,10.203,10.272,10.096,10.141,11064,0
2006-06-22,10.072,10.072,10.064,10.064,1444,0
2006-06-23,10.072,10.406,10.064,10.072,4309,0
2006-06-26,10,10,10,10,2155,0
2006-06-27,9.98,9.98,9.908,9.908,5458,0
2006-06-28,9.924,9.939,9.908,9.908,2303,0
2006-06-29,9.939,9.939,9.908,9.908,279,0
2006-06-30,9.953,9.973,9.953,9.973,2589,0
2006-07-03,9.973,9.98,9.939,9.98,1579,0
2006-07-05,9.939,9.965,9.903,9.903,5174,0
2006-07-06,9.835,9.881,9.835,9.881,13646,0
2006-07-07,9.908,9.939,9.908,9.939,2155,0
2006-07-10,9.939,9.944,9.881,9.881,1867,0
2006-07-11,9.917,9.953,9.917,9.953,870,0
2006-07-12,9.939,10,9.903,9.903,5458,0
2006-07-13,9.881,9.881,9.881,9.881,1579,0
2006-07-14,9.875,9.897,9.869,9.869,2731,0
2006-07-17,9.869,9.869,9.869,9.869,279,0
2006-07-18,9.881,9.881,9.869,9.869,1159,0
2006-07-19,9.869,9.875,9.75,9.855,22418,0
2006-07-20,9.869,9.869,9.778,9.794,14225,0
2006-07-21,9.778,9.778,9.757,9.757,5028,0
2006-07-24,9.757,9.765,9.702,9.75,18247,0
2006-07-25,9.785,9.785,9.735,9.735,2872,0
2006-07-26,9.742,9.757,9.742,9.75,1159,0
2006-07-27,9.757,9.757,9.757,9.757,279,0
2006-07-28,9.765,9.888,9.765,9.888,9197,0
2006-07-31,9.903,9.903,9.794,9.807,13078,0
2006-08-01,9.835,9.863,9.835,9.863,2438,0
2006-08-02,9.835,9.869,9.835,9.869,439,0
2006-08-03,9.855,9.869,9.828,9.869,5316,0
2006-08-04,9.903,9.973,9.903,9.973,5605,0
2006-08-07,10.025,10.031,10.025,10.031,1277,0
2006-08-08,9.973,10.016,9.973,10.016,7902,0
2006-08-09,9.973,9.973,9.903,9.917,3881,0
2006-08-10,9.855,9.888,9.855,9.888,4742,0
2006-08-11,9.903,9.903,9.888,9.888,4455,0
2006-08-14,9.924,9.932,9.908,9.917,2303,0
2006-08-15,9.965,9.973,9.965,9.973,2155,0
2006-08-16,10,10.009,10,10.009,870,0
2006-08-17,10,10.085,10,10.085,4455,0
2006-08-18,10.085,10.091,10.057,10.091,997,0
2006-08-21,10.104,10.104,10.085,10.096,1867,0
2006-08-22,10.104,10.126,10.038,10.126,12930,0
2006-08-23,10.141,10.141,10.132,10.141,3310,0
2006-08-24,10.154,10.168,10.057,10.057,18965,0
2006-08-25,10.096,10.096,10.057,10.091,3591,0
2006-08-28,10.072,10.16,10.072,10.16,6891,0
2006-08-29,10.16,10.16,10.154,10.154,718,0
2006-08-30,10.16,10.168,10.16,10.168,870,0
2006-08-31,10.168,10.203,10.168,10.203,11351,0
2006-09-01,10.203,10.203,10.203,10.203,3591,0
2006-09-05,10.239,10.272,10.233,10.239,4171,0
2006-09-06,10.233,10.278,10.18,10.203,3881,0
2006-09-07,10.141,10.493,10.111,10.473,29451,0
2006-09-08,10.473,10.565,10.473,10.565,13646,0
2006-09-11,10.509,10.529,10.473,10.473,3310,0
2006-09-12,10.509,10.579,10.493,10.579,4455,0
2006-09-13,10.579,10.709,10.579,10.702,4309,0
2006-09-14,10.783,10.946,10.709,10.709,20690,0
2006-09-15,10.709,10.744,10.615,10.615,1159,0
2006-09-18,10.608,10.608,10.608,10.608,1277,0
2006-09-19,10.662,10.662,10.662,10.662,2589,0
2006-09-20,10.647,10.669,10.647,10.669,1867,0
2006-09-21,10.744,10.783,10.641,10.783,3881,0
2006-09-25,10.817,10.817,10.817,10.817,439,0
2006-09-26,10.817,10.992,10.744,10.961,17677,0
2006-09-27,10.984,10.984,10.836,10.898,4742,0
2006-09-28,10.898,11.221,10.889,11.055,8334,0
2006-09-29,11.085,11.085,11.085,11.085,2303,0
2006-10-02,11.119,11.119,10.984,10.984,2015,0
2006-10-03,10.946,11.011,10.917,11.004,5893,0
2006-10-04,11.08,11.148,11.08,11.105,6607,0
2006-10-05,11.055,11.113,10.938,10.938,8042,0
2006-10-06,10.946,10.977,10.946,10.977,6471,0
2006-10-09,10.984,11.041,10.984,11.041,2731,0
2006-10-10,11.011,11.011,10.946,10.946,1867,0
2006-10-11,10.977,11.119,10.977,11.119,10341,0
2006-10-12,11.08,11.092,11.08,11.092,4309,0
2006-10-13,11.133,11.177,11.133,11.155,3881,0
2006-10-16,11.148,11.407,11.148,11.358,10488,0
2006-10-17,11.343,11.343,11.273,11.343,2438,0
2006-10-18,11.249,11.335,11.062,11.119,8192,0
2006-10-19,11.08,11.08,11.055,11.055,1444,0
2006-10-20,11.055,11.055,11.055,11.055,718,0
2006-10-23,11.119,11.14,11.119,11.14,997,0
2006-10-24,11.085,11.085,10.91,10.91,4594,0
2006-10-25,10.917,10.946,10.917,10.946,1159,0
2006-10-26,11.011,11.148,11.011,11.148,2872,0
2006-10-27,11.133,11.249,11.119,11.119,13510,0
2006-10-30,11.162,11.162,11.085,11.085,2872,0
2006-10-31,11.127,11.127,11.092,11.092,1579,0
2006-11-01,11.085,11.148,11.085,11.148,12070,0
2006-11-02,11.148,11.148,11.148,11.148,2589,0
2006-11-03,11.098,11.148,10.984,11.041,12502,0
2006-11-06,11.105,11.162,11.047,11.105,6038,0
2006-11-07,11.025,11.119,11.025,11.075,2589,0
2006-11-08,11.085,11.085,10.977,10.977,4021,0
2006-11-09,10.946,11.017,10.878,10.878,10205,0
2006-11-10,10.898,10.904,10.898,10.904,439,0
2006-11-14,10.904,10.917,10.904,10.917,1579,0
2006-11-15,10.883,10.946,10.87,10.946,5747,0
2006-11-16,10.946,10.977,10.946,10.977,1277,0
2006-11-17,10.946,10.999,10.931,10.931,4309,0
2006-11-20,10.931,11.025,10.931,11.017,12353,0
2006-11-21,10.984,11.055,10.984,10.984,2438,0
2006-11-22,10.961,11.322,10.823,10.864,52877,0
2006-11-24,10.844,10.853,10.844,10.853,870,0
2006-11-27,10.853,10.961,10.545,10.904,36490,0
2006-11-28,10.961,10.969,10.91,10.91,6891,0
2006-11-29,10.931,10.931,10.931,10.931,164,0
2006-11-30,10.955,10.955,10.91,10.91,3881,0
2006-12-01,10.969,10.977,10.889,10.889,4455,0
2006-12-04,10.889,10.889,10.817,10.87,15084,0
2006-12-05,10.898,10.917,10.898,10.917,1444,0
2006-12-06,10.91,11.034,10.91,11.034,9916,0
2006-12-07,11.025,11.075,11.025,11.075,559,0
2006-12-08,11.004,11.075,11.004,11.025,1867,0
2006-12-11,10.999,11.011,10.977,10.977,3591,0
2006-12-12,11.004,11.098,11.004,11.085,1867,0
2006-12-13,11.08,11.085,11.017,11.017,3591,0
2006-12-14,10.984,10.984,10.931,10.931,2303,0
2006-12-15,10.977,10.977,10.977,10.977,164,0
2006-12-18,10.999,11.004,10.999,11.004,439,0
2006-12-19,10.917,10.977,10.91,10.969,4021,0
2006-12-21,10.977,11.004,10.977,11.004,997,0
2006-12-22,11.004,11.004,11.004,11.004,1729,0
2006-12-27,11.004,11.004,10.938,10.938,4594,0
2006-12-28,10.999,10.999,10.81,10.81,8192,0
2006-12-29,10.904,10.91,10.904,10.91,2731,0
2007-01-03,10.955,10.955,10.955,10.955,164,0
2007-01-04,10.904,10.904,10.904,10.904,164,0
2007-01-05,10.91,10.984,10.91,10.969,5893,0
2007-01-08,10.984,11.085,10.946,11.085,4171,0
2007-01-09,11.098,11.098,10.923,10.923,5458,0
2007-01-10,10.969,10.969,10.931,10.955,2155,0
2007-01-11,11.017,11.017,11.017,11.017,1159,0
2007-01-12,10.984,11.025,10.984,11.025,1159,0
2007-01-16,11.017,11.017,11.017,11.017,279,0
2007-01-17,10.977,11.011,10.938,11.011,3020,0
2007-01-18,10.961,11.011,10.938,10.969,3591,0
2007-01-19,11.011,11.055,10.87,10.87,7322,0
2007-01-22,10.864,10.904,10.768,10.823,13220,0
2007-01-23,10.853,10.857,10.853,10.857,1444,0
2007-01-24,10.857,10.857,10.806,10.817,1159,0
2007-01-25,10.81,10.81,10.682,10.723,9197,0
2007-01-26,10.689,10.689,10.674,10.674,2015,0
2007-01-29,10.689,10.695,10.689,10.695,1867,0
2007-01-30,10.695,10.717,10.689,10.717,870,0
2007-01-31,10.717,10.717,10.669,10.689,2872,0
2007-02-01,10.717,10.744,10.717,10.744,1277,0
2007-02-02,10.751,10.783,10.751,10.783,3591,0
2007-02-05,10.783,10.783,10.783,10.783,164,0
2007-02-06,10.744,10.81,10.744,10.81,3881,0
2007-02-07,10.79,10.79,10.79,10.79,439,0
2007-02-08,10.817,10.817,10.776,10.776,3159,0
2007-02-09,10.776,10.817,10.776,10.776,2155,0
2007-02-12,10.806,10.806,10.76,10.798,9770,0
2007-02-13,10.806,10.817,10.806,10.817,2731,0
2007-02-14,10.823,10.823,10.817,10.817,1867,0
2007-02-15,10.823,10.844,10.79,10.83,17814,0
2007-02-16,10.783,10.798,10.702,10.744,14949,0
2007-02-20,10.744,10.76,10.674,10.709,8480,0
2007-02-21,10.709,10.709,10.674,10.674,5747,0
2007-02-22,10.662,10.662,10.654,10.654,2015,0
2007-02-23,10.662,10.669,10.641,10.662,4455,0
2007-02-26,10.633,10.961,10.633,10.768,21554,0
2007-02-27,10.806,10.806,10.806,10.806,164,0
2007-02-28,10.817,10.823,10.817,10.823,2303,0
2007-03-01,10.823,10.83,10.823,10.823,2303,0
2007-03-02,10.853,10.999,10.81,10.878,3731,0
2007-03-05,10.91,10.955,10.783,10.783,7322,0
2007-03-06,10.798,10.836,10.798,10.823,2155,0
2007-03-07,10.844,10.917,10.817,10.83,12219,0
2007-03-08,10.81,10.83,10.806,10.806,2303,0
2007-03-09,10.776,10.776,10.674,10.682,15948,0
2007-03-12,10.674,10.709,10.669,10.674,6891,0
2007-03-13,10.669,10.669,10.627,10.669,2872,0
2007-03-14,10.669,10.669,10.621,10.647,7322,0
2007-03-15,10.621,10.647,10.615,10.615,2303,0
2007-03-16,10.615,10.615,10.608,10.615,7759,0
2007-03-19,10.621,10.641,10.615,10.615,4455,0
2007-03-20,10.633,10.647,10.633,10.647,997,0
2007-03-21,10.596,10.647,10.588,10.647,2015,0
2007-03-22,10.627,10.674,10.615,10.615,8042,0
2007-03-23,10.633,10.662,10.627,10.662,6891,0
2007-03-26,10.627,10.669,10.608,10.669,12353,0
2007-03-27,10.669,10.674,10.641,10.641,5605,0
2007-03-28,10.674,10.674,10.654,10.662,3310,0
2007-03-29,10.674,10.689,10.669,10.689,9051,0
2007-03-30,10.702,10.702,10.695,10.695,2438,0
2007-04-02,10.709,10.723,10.709,10.717,2155,0
2007-04-03,10.723,10.738,10.717,10.738,5747,0
2007-04-04,10.751,10.798,10.751,10.798,3020,0
2007-04-05,10.783,10.783,10.76,10.783,3159,0
2007-04-09,10.751,10.751,10.729,10.729,2872,0
2007-04-10,10.783,10.817,10.744,10.744,17387,0
2007-04-11,10.729,10.817,10.729,10.744,5458,0
2007-04-12,10.738,10.738,10.689,10.689,4309,0
2007-04-13,10.689,10.717,10.689,10.717,3159,0
2007-04-16,10.674,10.682,10.669,10.669,2303,0
2007-04-17,10.669,10.695,10.654,10.654,2872,0
2007-04-18,10.641,10.641,10.603,10.603,4594,0
2007-04-19,10.588,10.621,10.588,10.621,3881,0
2007-04-20,10.621,10.682,10.608,10.641,8616,0
2007-04-23,10.682,10.709,10.608,10.709,9051,0
2007-04-24,10.744,10.783,10.744,10.76,5174,0
2007-04-25,10.806,10.81,10.751,10.81,2438,0
2007-04-26,10.81,10.946,10.81,10.81,5747,0
2007-04-27,10.783,10.883,10.783,10.883,1277,0
2007-04-30,10.904,10.91,10.864,10.91,2731,0
2007-05-01,10.83,10.83,10.798,10.81,2438,0
2007-05-02,10.836,10.836,10.798,10.83,3731,0
2007-05-04,10.823,10.883,10.823,10.883,1579,0
2007-05-07,10.864,10.864,10.817,10.817,2731,0
2007-05-08,10.853,10.853,10.817,10.817,1579,0
2007-05-09,10.864,10.91,10.864,10.91,2589,0
2007-05-10,10.917,10.917,10.768,10.836,8909,0
2007-05-11,10.817,10.883,10.817,10.836,4021,0
2007-05-14,10.844,10.931,10.844,10.931,12930,0
2007-05-15,10.898,11.113,10.898,11.113,3731,0
2007-05-16,11.198,11.198,11.004,11.047,17240,0
2007-05-17,11.011,11.047,10.999,11.034,4891,0
2007-05-21,11.055,11.055,11.011,11.011,718,0
2007-05-22,10.946,10.946,10.917,10.917,559,0
2007-05-23,10.917,10.917,10.898,10.898,14080,0
2007-05-24,10.91,10.91,10.83,10.83,1867,0
2007-05-25,10.836,10.853,10.806,10.806,2731,0
2007-05-29,10.844,10.853,10.776,10.776,3731,0
2007-05-30,10.806,10.806,10.806,10.806,279,0
2007-05-31,10.738,10.79,10.738,10.79,2438,0
2007-06-01,10.79,10.817,10.744,10.744,4171,0
2007-06-04,10.723,10.744,10.723,10.744,3881,0
2007-06-05,10.695,10.723,10.674,10.674,4171,0
2007-06-06,10.669,10.669,10.641,10.641,2438,0
2007-06-07,10.641,10.654,10.615,10.627,2438,0
2007-06-08,10.627,10.627,10.627,10.627,997,0
2007-06-11,10.565,10.565,10.537,10.537,2731,0
2007-06-12,10.522,10.529,10.458,10.473,3731,0
2007-06-13,10.465,10.493,10.414,10.414,3159,0
2007-06-14,10.368,10.368,10.278,10.278,4742,0
2007-06-15,10.278,10.465,10.245,10.355,13078,0
2007-06-18,10.362,10.414,10.355,10.355,1579,0
2007-06-19,10.384,10.552,10.341,10.481,11351,0
2007-06-20,10.434,10.509,10.434,10.509,2731,0
2007-06-21,10.493,10.493,10.16,10.376,3159,0
2007-06-22,10.414,10.414,10.414,10.414,164,0
2007-06-25,10.341,10.421,10.33,10.355,6891,0
2007-06-26,10.384,10.384,10.336,10.336,1444,0
2007-06-27,10.384,10.384,10.384,10.384,1159,0
2007-06-28,10.399,10.399,10.362,10.362,1277,0
2007-06-29,10.406,10.414,10.406,10.414,2872,0
2007-07-02,10.399,10.414,10.341,10.341,6752,0
2007-07-03,10.399,10.406,10.362,10.391,1444,0
2007-07-05,10.355,10.376,10.341,10.368,7610,0
2007-07-06,10.341,10.376,10.341,10.376,2438,0
2007-07-09,10.376,10.376,10.341,10.341,1867,0
2007-07-10,10.355,10.355,10.272,10.323,16094,0
2007-07-11,10.33,10.341,10.316,10.341,3159,0
2007-07-12,10.341,10.341,10.308,10.308,870,0
2007-07-13,10.308,10.308,10.257,10.257,2303,0
2007-07-16,10.257,10.257,10.195,10.195,12930,0
2007-07-17,10.219,10.239,10.141,10.141,6607,0
2007-07-18,10.154,10.219,10.148,10.219,5605,0
2007-07-20,10.18,10.18,10.148,10.148,1444,0
2007-07-23,10.141,10.141,10.126,10.126,5028,0
2007-07-24,10.154,10.174,10.126,10.126,870,0
2007-07-25,10.104,10.104,10.104,10.104,279,0
2007-07-26,9.953,9.993,9.3964,9.641,65953,0
2007-07-27,9.667,9.944,9.667,9.765,16813,0
2007-07-30,9.735,9.863,9.633,9.702,16094,0
2007-07-31,9.728,9.84,9.675,9.828,5458,0
2007-08-01,9.903,10,9.8,9.807,10341,0
2007-08-02,9.8,9.939,9.8,9.939,5028,0
2007-08-03,9.869,9.869,9.869,9.869,2155,0
2007-08-06,9.869,9.869,9.863,9.863,439,0
2007-08-07,9.881,9.881,9.815,9.815,2303,0
2007-08-08,9.815,9.815,9.765,9.8,10053,0
2007-08-09,9.807,9.807,9.8,9.8,870,0
2007-08-10,9.8,9.8,9.735,9.735,2155,0
2007-08-13,9.716,9.716,9.702,9.702,1159,0
2007-08-14,9.716,9.722,9.646,9.646,2015,0
2007-08-15,9.583,9.583,9.506,9.506,3159,0
2007-08-16,9.4791,9.667,9.3964,9.667,24851,0
2007-08-17,9.641,9.75,9.641,9.722,9632,0
2007-08-20,9.765,9.785,9.667,9.693,4742,0
2007-08-21,9.8,9.869,9.8,9.869,2731,0
2007-08-22,9.863,9.888,9.815,9.869,3591,0
2007-08-23,9.835,9.835,9.785,9.785,1729,0
2007-08-24,9.815,9.828,9.815,9.828,2438,0
2007-08-27,9.822,9.828,9.785,9.828,2731,0
2007-08-28,9.869,9.973,9.869,9.973,22418,0
2007-08-29,9.939,9.939,9.908,9.908,718,0
2007-08-30,9.917,9.939,9.917,9.939,1579,0
2007-08-31,9.944,10.272,9.932,10.239,15521,0
2007-09-04,10.25,10.414,10.239,10.414,8480,0
2007-09-05,10.427,10.615,10.421,10.458,16954,0
2007-09-06,10.473,10.473,10.341,10.406,14658,0
2007-09-07,10.406,10.406,10.406,10.406,2438,0
2007-09-10,10.406,10.406,10.336,10.336,6038,0
2007-09-11,10.341,10.362,10.301,10.308,3591,0
2007-09-12,10.308,10.33,10.293,10.293,4309,0
2007-09-13,10.323,10.33,10.301,10.301,870,0
2007-09-14,10.257,10.257,10.211,10.211,1867,0
2007-09-17,10.174,10.18,10.174,10.174,4594,0
2007-09-18,10.18,10.239,10.18,10.239,1579,0
2007-09-19,10.203,10.203,10.141,10.141,997,0
2007-09-20,10.174,10.174,10.174,10.174,279,0
2007-09-21,10.174,10.239,10.085,10.091,9361,0
2007-09-24,10.141,10.203,10.141,10.203,1277,0
2007-09-25,10.203,10.203,10,10.05,12640,0
2007-09-26,10.05,10.072,10.05,10.072,2731,0
2007-09-27,10.104,10.117,9.98,9.98,10341,0
2007-09-28,10.025,10.025,9.98,9.993,1867,0
2007-10-01,10.009,10.104,10.009,10.104,5458,0
2007-10-02,10.08,10.126,10.064,10.126,3310,0
2007-10-03,10.16,10.16,10.064,10.064,2015,0
2007-10-04,10.072,10.072,10.072,10.072,164,0
2007-10-05,10.057,10.057,10.025,10.025,279,0
2007-10-08,9.98,9.98,9.973,9.973,439,0
2007-10-09,9.98,10.043,9.973,9.973,1444,0
2007-10-10,10.009,10.043,10.009,10.043,2303,0
2007-10-11,10.043,10.043,10.031,10.031,279,0
2007-10-12,10.043,10.043,9.965,9.965,2589,0
2007-10-15,9.973,10.016,9.932,9.932,3310,0
2007-10-16,9.973,9.973,9.939,9.939,3881,0
2007-10-17,10,10.009,10,10.009,1579,0
2007-10-18,10.009,10.009,9.959,9.959,1579,0
2007-10-19,9.959,10,9.959,10,1444,0
2007-10-22,9.959,9.959,9.953,9.959,1159,0
2007-10-23,9.944,9.944,9.888,9.888,3881,0
2007-10-24,9.917,9.944,9.702,9.765,16380,0
2007-10-25,9.757,9.757,9.626,9.735,14793,0
2007-10-26,9.702,9.794,9.702,9.765,4309,0
2007-10-29,9.794,9.953,9.794,9.953,10778,0
2007-10-30,9.953,10.016,9.869,10.016,10341,0
2007-10-31,10.009,10.016,9.973,10.009,4594,0
2007-11-01,10.025,10.08,9.993,10,3310,0
2007-11-02,9.939,9.944,9.924,9.924,2303,0
2007-11-05,9.953,9.973,9.924,9.973,4455,0
2007-11-06,9.924,10,9.924,9.965,10917,0
2007-11-07,10.072,10.072,9.953,9.953,6891,0
2007-11-08,9.993,10.104,9.965,9.965,2438,0
2007-11-09,10.009,10.132,10,10.025,9632,0
2007-11-12,10.025,10.038,9.903,10.038,6607,0
2007-11-13,10,10.203,9.869,10.096,15235,0
2007-11-14,10.091,10.091,9.903,9.903,4455,0
2007-11-15,9.903,9.903,9.8,9.8,2872,0
2007-11-16,9.765,9.881,9.735,9.735,5028,0
2007-11-19,9.765,9.8,9.765,9.8,559,0
2007-11-20,9.8,9.835,9.641,9.641,6179,0
2007-11-21,9.633,9.667,9.612,9.612,2155,0
2007-11-23,9.607,9.607,9.607,9.607,439,0
2007-11-26,9.583,9.583,9.583,9.583,2589,0
2007-11-27,9.633,9.633,9.4052,9.4111,39229,0
2007-11-28,9.4672,9.4931,9.4052,9.4052,10630,0
2007-11-29,9.527,9.527,9.3243,9.3765,24573,0
2007-11-30,9.3824,9.4672,9.3164,9.3164,10778,0
2007-12-03,9.3824,9.3824,9.291,9.3617,8334,0
2007-12-04,9.0748,9.4672,9.0748,9.4672,5606,0
2007-12-05,9.4672,9.577,9.4672,9.506,9485,0
2007-12-06,9.506,9.506,9.4722,9.4931,14949,0
2007-12-07,9.4991,9.556,9.4672,9.4991,13793,0
2007-12-10,9.4991,9.4991,9.3903,9.3964,14508,0
2007-12-11,9.3903,9.681,9.3479,9.66,57331,0
2007-12-12,9.667,9.903,9.612,9.855,34768,0
2007-12-13,9.869,9.908,9.835,9.863,17387,0
2007-12-14,9.849,10.104,9.835,10.064,18531,0
2007-12-17,10,10.009,9.778,9.794,16239,0
2007-12-18,9.765,9.973,9.735,9.869,14793,0
2007-12-19,9.881,9.944,9.881,9.924,2015,0
2007-12-20,9.828,9.828,9.681,9.681,8767,0
2007-12-21,9.716,9.959,9.675,9.959,17531,0
2007-12-24,9.924,10.031,9.924,9.924,2155,0
2007-12-26,9.924,9.98,9.549,9.569,40946,0
2007-12-27,9.583,9.651,9.562,9.651,17961,0
2007-12-28,9.681,9.687,9.569,9.681,15235,0
2007-12-31,9.681,9.765,9.651,9.716,25143,0
2008-01-02,9.716,9.835,9.716,9.835,8767,0
2008-01-03,9.888,10.308,9.888,10.226,13359,0
2008-01-04,10.308,10.545,10.308,10.545,26014,0
2008-01-07,10.641,10.857,10.641,10.798,4309,0
2008-01-08,10.923,10.923,10.798,10.823,7185,0
2008-01-09,10.923,10.961,10.654,10.682,6752,0
2008-01-10,10.823,10.823,10.717,10.717,7473,0
2008-01-11,10.717,10.961,10.717,10.961,5605,0
2008-01-14,11.017,11.105,10.999,10.999,7902,0
2008-01-15,11.092,11.127,11.055,11.055,3020,0
2008-01-16,11.287,11.287,11.034,11.067,6179,0
2008-01-17,11.198,11.198,10.946,10.969,4455,0
2008-01-18,10.83,10.87,10.79,10.79,3446,0
2008-01-22,10.79,10.79,10.717,10.717,1241,0
2008-01-23,10.695,10.695,10.615,10.615,718,0
2008-01-24,10.776,10.776,9.888,10.473,57331,0
2008-01-25,10.421,10.447,10.376,10.447,2731,0
2008-01-28,10.447,10.608,10.308,10.355,16813,0
2008-01-29,10.336,10.406,10.316,10.406,7040,0
2008-01-30,10.341,10.341,10.219,10.219,6607,0
2008-01-31,10.226,10.245,10.168,10.168,5174,0
2008-02-01,10.239,10.341,10.239,10.341,5028,0
2008-02-04,10.362,10.368,10.308,10.308,2872,0
2008-02-05,0,10.465,0,10.465,0,0
2008-02-07,10.434,10.434,10.434,10.434,1444,0
2008-02-08,10.434,10.44,10.434,10.44,870,0
2008-02-11,10.406,10.406,10.406,10.406,164,0
2008-02-12,10.406,10.406,10.384,10.384,3159,0
2008-02-13,10.384,10.384,10.132,10.148,10778,0
2008-02-14,10.117,10.141,9.924,9.924,5458,0
2008-02-15,9.924,9.924,9.619,9.716,10917,0
2008-02-19,9.681,9.84,9.681,9.8,10917,0
2008-02-20,9.794,9.8,9.785,9.785,2303,0
2008-02-21,9.716,9.822,9.716,9.771,3731,0
2008-02-22,10.104,10.104,9.716,9.75,15948,0
2008-02-25,10.038,10.038,9.66,9.735,16378,0
2008-02-26,9.716,9.785,9.716,9.785,12219,0
2008-02-27,9.681,9.888,9.681,9.716,5174,0
2008-02-28,9.785,9.785,9.549,9.577,6607,0
2008-02-29,9.541,9.541,9.3028,9.3548,5605,0
2008-03-03,9.3028,9.4672,9.3028,9.34,13078,0
2008-03-04,9.4791,9.514,9.34,9.34,5747,0
2008-03-05,9.549,9.591,9.4443,9.4791,9051,0
2008-03-06,9.549,9.607,9.549,9.607,1867,0
2008-03-07,9.675,9.675,9.4791,9.4791,6320,0
2008-03-10,9.4931,9.591,9.4791,9.518,25294,0
2008-03-11,9.518,9.541,9.4791,9.541,13078,0
2008-03-12,9.4791,9.514,9.4581,9.4581,3446,0
2008-03-13,9.4231,9.4231,9.34,9.34,5174,0
2008-03-14,9.3479,9.3479,9.3028,9.3028,3020,0
2008-03-17,9.2969,9.651,9.2841,9.4363,17677,0
2008-03-18,9.4363,9.4443,9.3548,9.4181,3159,0
2008-03-19,9.4111,9.4791,9.2626,9.2626,9197,0
2008-03-20,9.3548,9.3765,9.2969,9.3479,4455,0
2008-03-24,9.34,9.3765,9.2773,9.2773,3159,0
2008-03-25,9.2841,9.3903,9.2357,9.3765,11781,0
2008-03-26,9.3903,9.514,9.3903,9.514,2438,0
2008-03-27,9.514,9.518,9.514,9.518,3881,0
2008-03-28,9.583,9.583,9.583,9.583,164,0
2008-03-31,9.651,9.651,9.518,9.577,5747,0
2008-04-01,9.646,9.716,9.646,9.716,2015,0
2008-04-02,9.681,9.681,9.681,9.681,164,0
2008-04-03,9.651,9.924,9.651,9.778,4742,0
2008-04-04,9.849,9.849,9.702,9.702,6471,0
2008-04-07,9.722,9.785,9.681,9.785,2015,0
2008-04-08,9.75,9.771,9.716,9.716,1867,0
2008-04-10,9.908,9.959,9.75,9.897,17677,0
2008-04-11,9.869,9.869,9.869,9.869,1579,0
2008-04-14,9.924,10.05,9.924,10.031,6320,0
2008-04-15,10.05,10.104,10.05,10.104,1266,0
2008-04-16,10.08,10.08,9.917,9.924,9400,0
2008-04-17,9.908,9.932,9.908,9.932,870,0
2008-04-18,9.924,9.959,9.2357,9.897,15084,0
2008-04-21,9.863,9.863,9.822,9.822,4021,0
2008-04-22,9.84,9.863,9.84,9.863,7473,0
2008-04-24,9.875,9.888,9.875,9.888,2303,0
2008-04-25,10.16,10.16,9.822,9.822,3117,0
2008-04-28,9.794,9.8,9.785,9.785,3731,0
2008-04-30,9.785,9.785,9.757,9.757,1277,0
2008-05-01,10.05,10.05,9.765,9.765,12222,0
2008-05-02,9.75,9.908,9.75,9.828,6423,0
2008-05-05,10.104,10.104,9.897,9.959,2804,0
2008-05-06,10.031,10.031,9.98,10.009,1200,0
2008-05-07,10.016,10.016,9.822,9.835,17137,0
2008-05-08,9.897,10.203,9.897,10.064,14658,0
2008-05-09,10.132,10.132,9.993,10,2972,0
2008-05-13,10.025,10.038,9.965,10.038,3446,0
2008-05-14,10.064,10.096,9.897,9.897,12568,0
2008-05-15,9.881,9.881,9.881,9.881,306,0
2008-05-16,9.897,9.924,9.863,9.924,3650,0
2008-05-19,10.211,10.211,9.953,10.038,9523,0
2008-05-20,10.08,10.168,10.08,10.168,1481,0
2008-05-21,10.168,10.168,10.168,10.168,279,0
2008-05-22,10.203,10.203,10.203,10.203,559,0
2008-05-23,10.203,10.203,10.132,10.132,439,0
2008-05-27,10.203,10.647,10.203,10.272,18897,0
2008-05-28,10.272,10.272,10.111,10.174,6752,0
2008-05-29,10.111,10.174,10.111,10.174,1866,0
2008-05-30,10.132,10.336,10.132,10.336,1867,0
2008-06-02,10.272,10.336,10.064,10.132,10137,0
2008-06-03,9.993,10.148,9.993,10.096,3310,0
2008-06-04,10.096,10.154,10.064,10.096,3591,0
2008-06-05,10.376,10.376,10.072,10.336,6492,0
2008-06-10,10.308,10.308,10.308,10.308,439,0
2008-06-12,10.203,10.203,10.057,10.064,5633,0
2008-06-13,10.132,10.18,10.132,10.18,2401,0
2008-06-16,10.154,10.362,10.154,10.362,5028,0
2008-06-17,10.301,10.368,10.301,10.368,2155,0
2008-06-18,10.362,10.368,10.362,10.368,4171,0
2008-06-19,10.406,10.406,10.406,10.406,279,0
2008-06-20,10.473,10.579,10.473,10.487,1444,0
2008-06-23,10.434,10.434,10.434,10.434,6179,0
2008-06-24,10.341,10.341,10.148,10.219,8921,0
2008-06-25,10.545,10.545,10.064,10.064,7291,0
2008-06-26,10.126,10.126,9.993,10.096,5458,0
2008-06-27,10.08,10.096,9.959,9.959,1867,0
2008-06-30,9.98,9.993,9.888,9.903,3020,0
2008-07-01,10.043,10.072,9.75,9.75,14815,0
2008-07-02,9.815,9.815,9.722,9.722,4427,0
2008-07-03,9.702,9.702,9.4791,9.4791,11064,0
2008-07-07,9.4931,9.562,9.4931,9.549,4594,0
2008-07-08,9.549,9.583,9.4503,9.534,3446,0
2008-07-09,9.4181,9.822,9.4181,9.822,16882,0
2008-07-10,9.822,9.855,9.822,9.855,870,0
2008-07-11,9.924,9.98,9.778,9.778,3881,0
2008-07-14,9.75,9.757,9.75,9.757,439,0
2008-07-15,9.75,10.096,9.728,9.765,19888,0
2008-07-16,9.785,9.863,9.785,9.849,1579,0
2008-07-17,9.794,9.888,9.794,9.888,1444,0
2008-07-18,9.869,9.908,9.855,9.908,2178,0
2008-07-21,9.888,10.091,9.888,10.091,5605,0
2008-07-22,10.091,10.203,10.064,10.096,6320,0
2008-07-23,10.132,10.203,10.132,10.203,1541,0
2008-07-24,10.064,10.064,10.064,10.064,164,0
2008-07-25,10.064,10.064,9.815,9.835,9485,0
2008-07-28,10.111,10.111,9.757,9.757,5995,0
2008-07-29,9.651,9.959,9.651,9.84,6797,0
2008-07-30,9.924,9.924,9.828,9.849,1579,0
2008-07-31,9.855,10.264,9.855,10.096,11064,0
2008-08-01,10.44,10.44,10.117,10.117,2685,0
2008-08-04,10.203,10.203,10.064,10.064,439,0
2008-08-05,10.064,10.064,10.057,10.064,1157,0
2008-08-07,10.031,10.168,10.031,10.168,2359,0
2008-08-08,10.064,10.168,10.064,10.096,2589,0
2008-08-11,10.148,10.174,10.038,10.05,8334,0
2008-08-12,10.038,10.038,9.908,9.908,3591,0
2008-08-13,9.993,9.993,9.924,9.959,5458,0
2008-08-14,9.993,9.993,9.716,9.778,28578,0
2008-08-15,9.778,9.959,9.778,9.959,6477,0
2008-08-18,9.965,9.98,9.822,9.939,8616,0
2008-08-19,9.944,9.965,9.903,9.903,5028,0
2008-08-20,9.84,9.84,9.84,9.84,890,0
2008-08-21,9.903,9.917,9.903,9.917,559,0
2008-08-25,9.888,10.203,9.835,10.096,18636,0
2008-08-26,10.203,10.341,10.174,10.341,4591,0
2008-08-27,10.341,10.341,10.308,10.341,1378,0
2008-08-28,10.341,10.465,10.168,10.368,9632,0
2008-08-29,10.465,10.465,10.341,10.341,870,0
2008-09-02,10.434,10.434,10.111,10.111,18437,0
2008-09-04,10.111,10.111,9.794,9.863,14225,0
2008-09-05,9.888,9.908,9.888,9.903,1867,0
2008-09-08,9.908,9.917,9.863,9.863,1579,0
2008-09-09,9.84,9.875,9.785,9.785,12793,0
2008-09-10,9.785,9.785,9.785,9.785,279,0
2008-09-11,9.778,9.822,9.778,9.822,870,0
2008-09-12,9.822,9.822,9.815,9.815,439,0
2008-09-15,9.807,9.807,9.1454,9.549,35132,0
2008-09-16,9.4791,9.4791,9.4443,9.4443,718,0
2008-09-17,9.3765,9.3964,9.0674,9.3095,33850,0
2008-09-18,9.1872,9.1872,8.754,8.8241,9632,0
2008-09-19,8.957,8.9806,8.902,8.9806,5745,0
2008-09-22,8.9721,9.1225,8.957,9.0325,8481,0
2008-09-23,9.0115,9.0115,8.7404,8.7404,8042,0
2008-09-24,9.1758,9.1758,8.7138,8.7138,9985,0
2008-09-25,9.1092,9.1092,8.6856,8.754,951,0
2008-09-26,8.6162,8.6162,8.566,8.611,6578,0
2008-09-29,8.9428,8.9428,8.1711,8.1711,2946,0
2008-09-30,8.2888,8.5739,8.1835,8.1911,3881,0
2008-10-01,8.1711,8.3714,8.1641,8.3714,2713,0
2008-10-02,8.3174,8.3174,8.0732,8.268,6607,0
2008-10-03,8.2962,8.4368,8.268,8.268,5605,0
2008-10-06,8.268,8.3033,8.1989,8.1989,6607,0
2008-10-07,8.268,8.3033,8.0174,8.1835,10205,0
2008-10-08,8.0659,8.0659,7.9269,7.9269,1277,0
2008-10-09,7.8575,7.8575,7.6141,7.8575,2438,0
2008-10-10,7.2734,7.5793,5.7208,6.2847,14992,0
2008-10-13,6.201,7.0643,6.201,7.0643,8625,0
2008-10-14,7.0292,7.4123,7.0292,7.4123,2731,0
2008-10-15,7.2734,7.5793,7.2734,7.4466,2731,0
2008-10-16,7.5095,7.6492,7.5095,7.6141,6320,0
2008-10-17,7.0292,7.4818,7.0292,7.4818,9395,0
2008-10-20,7.4818,8.3033,7.4818,8.3033,1867,0
2008-10-21,8.0659,8.4765,7.962,8.3372,5893,0
2008-10-22,8.1002,8.1002,7.8226,8.0325,5174,0
2008-10-23,8.1002,8.1002,7.9976,7.9976,3310,0
2008-10-24,7.3493,8.0934,7.1963,8.0934,10559,0
2008-10-27,7.9203,7.9479,7.8787,7.8787,4763,0
2008-10-28,7.9269,8.2058,7.9269,8.2058,6037,0
2008-10-29,8.0659,8.0659,7.962,7.9764,2862,0
2008-10-30,7.9976,7.9976,7.6554,7.6973,7364,0
2008-10-31,7.7534,7.7534,7.5999,7.5999,1579,0
2008-11-03,7.6417,7.6417,7.6417,7.6417,997,0
2008-11-04,7.6417,7.7534,7.6417,7.7534,997,0
2008-11-05,7.7878,7.7878,7.7113,7.7878,13359,0
2008-11-06,7.7878,7.9269,7.7392,7.7392,6891,0
2008-11-07,7.7392,7.9976,7.6836,7.9976,11351,0
2008-11-10,7.9343,8.275,7.7878,8.268,25033,0
2008-11-11,8.268,8.268,8.268,8.268,5605,0
2008-11-12,7.9832,8.2888,7.9832,8.0034,23887,0
2008-11-13,7.6836,8.0387,7.6836,7.7878,10189,0
2008-11-14,7.9203,7.9203,7.7878,7.7878,2681,0
2008-11-17,7.8575,8.3372,7.7182,8.0034,6905,0
2008-11-18,7.8298,7.9269,7.6554,7.8921,18690,0
2008-11-19,7.7878,7.8575,7.6492,7.6492,2825,0
2008-11-20,7.5793,7.5793,7.5793,7.5793,1867,0
2008-11-24,8.1911,8.268,7.565,7.7534,10725,0
2008-11-25,7.8575,7.8575,7.7534,7.7534,1488,0
2008-11-26,7.8643,8.2058,7.5793,7.5793,11860,0
2008-11-28,7.6492,7.9269,7.6492,7.9269,1526,0
2008-12-02,7.8921,7.8921,7.6141,7.6141,2303,0
2008-12-03,7.5793,7.5793,7.2518,7.5095,2959,0
2008-12-04,7.4466,7.5095,7.4466,7.5095,1961,0
2008-12-05,7.5095,7.5095,6.8899,6.9942,7704,0
2008-12-08,6.9942,7.0643,6.9942,7.0643,1159,0
2008-12-09,6.9321,7.043,6.8899,7.0224,4891,0
2008-12-10,7.0643,7.0643,7.0292,7.0292,4408,0
2008-12-11,6.9942,7.0643,6.967,6.9942,13646,0
2008-12-12,7.0643,7.0643,7.0292,7.0643,3883,0
2008-12-15,7.0292,7.043,6.8554,7.043,18697,0
2008-12-16,7.0987,7.1336,6.8554,7.0643,9490,0
2008-12-17,7.0643,7.0643,6.9248,7.0643,4100,0
2008-12-18,7.0987,7.3773,7.0987,7.3773,7610,0
2008-12-19,7.3077,7.6554,7.2868,7.4466,8007,0
2008-12-22,7.4466,7.7808,7.4047,7.4047,25181,0
2008-12-23,7.4466,7.4466,6.9942,6.9942,6013,0
2008-12-24,6.9595,7.0643,6.7854,6.7854,11786,0
2008-12-26,6.7854,6.7854,6.7508,6.7579,5403,0
2008-12-29,6.7508,6.8554,6.6464,6.6606,35884,0
2008-12-30,6.5702,6.7025,6.5702,6.7025,14446,0
2008-12-31,7.2382,7.2382,6.6953,6.9595,17354,0
2009-01-02,6.8274,7.0292,6.8274,7.0292,3207,0
2009-01-05,7.0987,7.9696,7.0987,7.6554,11927,0
2009-01-06,7.6554,8.4236,7.6554,8.0593,8334,0
2009-01-07,8.2127,8.2127,8.1572,8.1572,997,0
2009-01-08,8.2127,8.3441,7.9479,8.0857,18751,0
2009-01-09,8.0387,8.1079,8.0387,8.0732,10981,0
2009-01-12,8.0732,8.1425,7.8575,8.0325,13166,0
2009-01-13,8.0593,8.2819,8.0593,8.2819,14425,0
2009-01-14,8.2127,8.2819,8.1911,8.1911,3588,0
2009-01-15,8.2403,8.2403,8.1425,8.1425,559,0
2009-01-16,8.2403,8.2403,8.1215,8.1215,2155,0
2009-01-20,8.2127,8.631,8.2127,8.5465,2697,0
2009-01-21,8.5117,8.5117,8.2962,8.2962,2341,0
2009-01-22,8.3509,8.3509,7.8991,8.0034,10162,0
2009-01-23,8.0246,8.611,8.0246,8.611,3731,0
2009-01-26,8.5248,9.0748,8.5248,8.785,6752,0
2009-01-27,8.5965,9.0325,8.5965,8.7623,3284,0
2009-01-28,8.902,9.3164,8.631,8.902,11133,0
2009-01-29,8.8051,8.9222,8.699,8.9222,5798,0
2009-01-30,8.8392,8.9153,8.8051,8.8241,6063,0
2009-02-02,8.8392,8.8455,8.7138,8.8178,1489,0
2009-02-03,8.9077,8.9153,8.9077,8.9153,2303,0
2009-02-04,8.9153,9.0056,8.9153,9.0056,1210,0
2009-02-05,8.879,9.3964,8.879,9.3479,9632,0
2009-02-06,9.1758,9.3964,9.1758,9.1758,2205,0
2009-02-09,9.2222,9.2222,8.879,9.0056,6471,0
2009-02-10,8.879,8.957,8.879,8.879,4171,0
2009-02-11,8.8872,9.169,8.879,9.169,8476,0
2009-02-12,9.1532,9.1872,9.1532,9.1872,1078,0
2009-02-13,9.1872,9.1872,9.1872,9.1872,164,0
2009-02-17,9.2222,9.3243,8.2613,8.275,15599,0
2009-02-18,8.3174,9.98,7.9696,8.8115,28017,0
2009-02-19,8.8115,8.8241,8.8115,8.8115,4171,0
2009-02-20,8.7773,8.8392,7.9696,7.9696,8616,0
2009-02-23,7.9696,8.0034,7.8643,7.8643,4171,0
2009-02-24,7.8714,8.5601,7.8021,8.2962,5612,0
2009-02-25,8.4288,8.4288,8.1572,8.1911,997,0
2009-02-26,8.2819,8.2819,8.1002,8.2127,6470,0
2009-02-27,8.2127,8.2127,8.1425,8.1425,3731,0
2009-03-02,8.1425,8.1572,8.0387,8.0659,3207,0
2009-03-03,8.0387,8.0732,8.0387,8.0387,1757,0
2009-03-04,7.9696,7.9696,7.9696,7.9696,718,0
2009-03-05,7.9898,8.1215,7.9898,8.0934,3591,0
2009-03-06,8.1425,8.1835,8.0789,8.1835,482,0
2009-03-09,8.1835,8.248,8.1783,8.2127,5529,0
2009-03-10,8.2819,8.2819,8.2819,8.2819,279,0
2009-03-11,8.1989,8.275,8.1911,8.275,2731,0
2009-03-12,8.1425,8.15,8.0732,8.1215,6320,0
2009-03-13,8.1425,8.3934,8.1425,8.3509,2771,0
2009-03-16,8.4157,8.4157,8.3509,8.4157,2732,0
2009-03-17,8.3033,8.484,8.3033,8.484,3159,0
2009-03-18,8.4236,8.4553,8.4236,8.4553,3651,0
2009-03-19,8.3509,8.359,8.268,8.268,718,0
2009-03-20,8.2819,8.2819,8.2819,8.2819,2219,0
2009-03-23,8.3174,8.6438,8.1358,8.3861,12450,0
2009-03-24,8.2819,8.2819,8.2819,8.2819,440,0
2009-03-25,8.3174,8.3174,8.3174,8.3174,279,0
2009-03-26,8.5248,8.5248,8.2265,8.2265,1561,0
2009-03-27,8.2819,8.2819,8.2819,8.2819,164,0
2009-03-30,8.2265,8.2819,8.2127,8.2127,2161,0
2009-03-31,8.5117,8.5117,8.2819,8.3652,2405,0
2009-04-01,8.4236,8.4236,8.1641,8.268,12850,0
2009-04-02,8.2127,8.2127,8.2127,8.2127,718,0
2009-04-03,8.2819,8.2819,8.2819,8.2819,870,0
2009-04-06,8.3861,8.5043,8.2819,8.3714,5291,0
2009-04-07,8.2819,8.3934,8.2819,8.359,8938,0
2009-04-08,8.3509,8.3934,8.3509,8.3934,5881,0
2009-04-09,8.4919,8.5401,8.4919,8.5401,870,0
2009-04-13,8.5248,8.7773,8.5248,8.6657,6471,0
2009-04-14,8.699,9.534,8.699,9.2841,22035,0
2009-04-15,9.2773,9.4293,9.2773,9.4293,3591,0
2009-04-16,9.4672,9.728,9.4672,9.675,2155,0
2009-04-17,9.675,9.675,9.675,9.675,2872,0
2009-04-21,9.641,9.675,9.4931,9.675,2438,0
2009-04-22,9.675,9.675,9.506,9.506,3881,0
2009-04-23,9.4991,9.633,9.4991,9.633,870,0
2009-04-24,9.641,9.641,9.641,9.641,870,0
2009-04-27,10.447,10.447,9.641,9.641,1027,0
2009-04-28,9.641,9.641,9.626,9.626,6202,0
2009-04-29,9.4991,9.4991,9.4931,9.4931,1473,0
2009-04-30,9.569,9.583,9.4443,9.4443,4442,0
2009-05-01,9.4111,9.4111,9.2568,9.2568,1444,0
2009-05-04,9.2773,9.2773,9.2568,9.2568,1159,0
2009-05-05,9.2568,9.2568,9.2018,9.2076,2872,0
2009-05-06,9.2222,9.3243,9.2018,9.2568,9490,0
2009-05-07,9.2568,9.2568,9.2299,9.2299,1893,0
2009-05-08,9.2568,9.2773,9.2299,9.2568,3591,0
2009-05-11,9.2568,9.2568,9.2568,9.2568,439,0
2009-05-12,9.291,9.3243,9.2018,9.3028,4455,0
2009-05-13,9.2299,9.2299,9.1092,9.1092,2589,0
2009-05-14,9.1157,9.1157,9.0608,9.0748,2044,0
2009-05-15,9.0748,9.2154,9.0748,9.1157,9770,0
2009-05-18,9.1157,9.607,9.1157,9.607,13499,0
2009-05-19,9.675,9.709,9.612,9.675,2121,0
2009-05-20,9.709,9.953,9.709,9.835,6597,0
2009-05-21,9.742,9.855,9.675,9.815,3575,0
2009-05-22,9.742,9.742,9.728,9.728,439,0
2009-05-26,10.168,10.168,9.612,9.709,4552,0
2009-05-27,9.619,9.633,9.583,9.583,6321,0
2009-05-28,9.641,9.687,9.612,9.687,3988,0
2009-05-29,9.815,9.917,9.778,9.794,6505,0
2009-06-01,9.924,10.091,9.917,9.917,3797,0
2009-06-02,9.917,9.917,9.785,9.785,1729,0
2009-06-03,9.869,9.869,9.702,9.702,3446,0
2009-06-04,9.742,9.742,9.735,9.735,729,0
2009-06-05,10.025,10.025,9.742,10.025,2507,0
2009-06-08,9.881,9.881,9.881,9.881,279,0
2009-06-09,9.84,9.84,9.822,9.822,1222,0
2009-06-10,9.84,9.84,9.815,9.815,5585,0
2009-06-11,9.84,9.84,9.675,9.681,2407,0
2009-06-12,9.681,9.681,9.675,9.675,1579,0
2009-06-15,9.709,9.815,9.607,9.742,4971,0
2009-06-16,9.709,9.875,9.709,9.875,5605,0
2009-06-17,9.709,9.709,9.709,9.709,2636,0
2009-06-18,9.722,9.742,9.722,9.742,870,0
2009-06-19,9.667,9.8,9.4672,9.549,5210,0
2009-06-22,9.534,9.641,9.4672,9.4861,4587,0
2009-06-23,9.569,9.828,9.1225,9.828,12474,0
2009-06-24,9.881,9.881,9.577,9.577,3881,0
2009-06-25,9.681,9.681,9.3479,9.3548,2589,0
2009-06-26,9.3243,9.591,9.3243,9.3243,3562,0
2009-06-29,9.3243,9.3243,9.2076,9.2076,1579,0
2009-06-30,9.291,9.291,9.1092,9.1092,4194,0
2009-07-01,9.1157,9.2076,9.1092,9.1092,4397,0
2009-07-02,9.1758,9.1758,9.1024,9.1024,2385,0
2009-07-06,9.1092,9.1092,8.9428,8.9428,5174,0
2009-07-07,8.9428,9.0056,8.9278,8.9721,1893,0
2009-07-08,8.9721,9.1092,8.9428,8.9428,7780,0
2009-07-09,8.8178,9.1157,8.8178,8.9879,2850,0
2009-07-10,9.0808,9.0808,8.9879,9.0276,4665,0
2009-07-13,9.0466,9.053,8.8724,8.8944,10583,0
2009-07-14,8.902,9.0394,8.879,9.0115,42678,0
2009-07-15,8.999,9.0115,8.8872,8.9344,9337,0
2009-07-16,8.9647,8.9647,8.9344,8.9344,997,0
2009-07-17,8.9647,8.9943,8.9344,8.9943,1660,0
2009-07-20,9.0115,9.0394,9.0115,9.0394,1729,0
2009-07-21,9.0394,9.0394,9.0325,9.0325,1444,0
2009-07-22,9.0056,9.0394,8.9943,9.0394,7322,0
2009-07-23,9.0748,9.527,9.0608,9.2432,11858,0
2009-07-24,9.3243,9.4052,9.3243,9.4052,2901,0
2009-07-27,9.4293,9.4672,9.4181,9.4672,2303,0
2009-07-28,9.4672,9.534,9.4672,9.534,16920,0
2009-07-29,9.534,9.534,9.534,9.534,673,0
2009-07-30,9.534,9.534,9.2841,9.3095,5170,0
2009-07-31,9.4672,9.4672,9.3322,9.4672,1444,0
2009-08-03,9.569,9.569,9.569,9.569,2155,0
2009-08-04,9.556,9.569,9.2626,9.2626,13403,0
2009-08-05,9.3243,9.4181,9.291,9.3028,10114,0
2009-08-06,9.3028,9.506,9.3028,9.4052,5079,0
2009-08-07,9.1157,9.2773,8.9153,9.0608,38366,0
2009-08-10,9.1157,9.599,9.1092,9.591,44081,0
2009-08-11,9.591,9.591,9.3964,9.3964,2985,0
2009-08-12,9.4293,9.4672,9.3617,9.3617,3731,0
2009-08-13,9.3964,9.607,9.3903,9.518,8767,0
2009-08-14,9.569,9.828,9.4991,9.612,22248,0
2009-08-17,9.633,9.742,9.4231,9.562,13529,0
2009-08-18,9.735,9.84,9.735,9.835,7902,0
2009-08-19,9.835,9.939,9.807,9.924,2407,0
2009-08-20,9.881,10.203,9.849,10.203,7151,0
2009-08-21,10.257,10.368,10.257,10.368,1444,0
2009-08-24,10.473,10.878,10.368,10.647,24352,0
2009-08-25,10.79,10.79,10,10,37918,0
2009-08-26,10.126,10.126,9.757,9.765,8907,0
2009-08-27,9.869,9.869,9.765,9.765,10451,0
2009-08-28,10.104,10.104,9.619,9.619,24995,0
2009-08-31,9.742,9.75,9.693,9.75,3364,0
2009-09-01,9.807,9.807,9.651,9.693,3168,0
2009-09-02,9.771,9.778,9.612,9.735,18974,0
2009-09-03,9.778,9.953,9.735,9.953,13853,0
2009-09-04,10.603,10.603,9.855,10.057,17188,0
2009-09-08,9.987,10.414,9.917,10.414,13646,0
2009-09-09,10.44,10.44,10.316,10.421,3159,0
2009-09-10,10.434,10.44,10.168,10.245,9672,0
2009-09-11,10.245,10.25,10.117,10.126,16880,0
2009-09-14,10.233,10.25,10.141,10.203,6522,0
2009-09-15,10.316,10.316,10.188,10.188,3020,0
2009-09-16,10.211,10.211,10.174,10.174,3310,0
2009-09-17,10.211,10.211,10.16,10.16,2960,0
2009-09-18,10.195,10.195,10.104,10.126,6536,0
2009-09-21,10.154,10.211,10.117,10.211,8109,0
2009-09-22,10.211,10.211,10.18,10.211,8891,0
2009-09-23,10.126,10.203,10.126,10.188,3191,0
2009-09-24,10.195,10.203,10.132,10.132,4226,0
2009-09-25,10.195,10.219,10.154,10.219,5858,0
2009-09-28,10.245,10.308,10.245,10.308,2372,0
2009-09-29,10.308,10.308,10.272,10.286,781,0
2009-09-30,10.384,10.384,10.188,10.25,21113,0
2009-10-01,10.25,10.293,10.025,10.025,20847,0
2009-10-02,10.057,10.336,10.057,10.264,15108,0
2009-10-05,10.233,10.406,10.233,10.406,4511,0
2009-10-06,10.44,10.44,10.341,10.341,11827,0
2009-10-07,10.376,10.384,10.308,10.384,2901,0
2009-10-08,10.427,10.427,10.355,10.368,3591,0
2009-10-09,10.399,10.399,10.18,10.18,15011,0
2009-10-12,10.233,10.233,10.132,10.16,8202,0
2009-10-13,10.219,10.278,10.111,10.111,4200,0
2009-10-14,10.195,10.195,9.965,10,2888,0
2009-10-15,10.025,10.245,9.932,10.245,6137,0
2009-10-16,10.226,10.233,10.195,10.226,2147,0
2009-10-19,10.219,10.219,10.219,10.219,439,0
2009-10-20,10.286,10.682,10.286,10.662,17422,0
2009-10-21,10.615,10.615,10.33,10.33,5167,0
2009-10-22,10.44,10.44,10.44,10.44,1468,0
2009-10-23,10.509,10.76,10.509,10.641,6179,0
2009-10-26,10.783,10.783,10.702,10.744,1861,0
2009-10-27,10.87,10.87,10.493,10.552,6150,0
2009-10-28,10.738,10.738,10.565,10.565,11253,0
2009-10-29,10.579,10.633,10.384,10.608,3062,0
2009-10-30,10.682,10.682,10.391,10.391,2970,0
2009-11-02,10.522,10.669,10.522,10.669,2177,0
2009-11-03,10.662,10.662,10.662,10.662,164,0
2009-11-04,10.682,10.682,10.126,10.301,24219,0
2009-11-05,10.346,10.346,10.117,10.323,1999,0
2009-11-06,10.336,10.362,10.154,10.362,4455,0
2009-11-09,10.346,10.346,10.301,10.301,1935,0
2009-11-10,10.977,10.977,10.286,10.368,4715,0
2009-11-11,10.376,10.376,10.195,10.203,9221,0
2009-11-12,10.278,10.278,10.132,10.132,2843,0
2009-11-13,10.132,10.219,10.031,10.031,6752,0
2009-11-16,10.031,10.072,10.025,10.038,3950,0
2009-11-17,10.05,10.085,10.05,10.08,2303,0
2009-11-18,10.168,10.316,10.154,10.245,3310,0
2009-11-19,10.219,10.323,10.141,10.323,9461,0
2009-11-20,10.346,10.647,10.233,10.647,7628,0
2009-11-23,10.627,10.627,10.627,10.627,279,0
2009-11-24,10.682,10.682,10.608,10.608,566,0
2009-11-25,10.682,10.682,10.674,10.674,639,0
2009-11-27,10.545,10.545,10.509,10.509,299,0
2009-11-30,10.717,10.717,10.301,10.434,12507,0
2009-12-01,10.923,10.923,10.406,10.702,4831,0
2009-12-02,10.783,10.79,10.427,10.674,7834,0
2009-12-03,10.647,10.682,10.509,10.552,3731,0
2009-12-04,11.242,11.242,10.641,10.674,9303,0
2009-12-07,10.537,10.641,10.529,10.633,1444,0
2009-12-08,10.702,10.702,10.487,10.516,3729,0
2009-12-09,10.571,10.571,10.571,10.571,564,0
2009-12-10,10.522,10.545,10.188,10.376,18248,0
2009-12-11,10.458,10.458,10.293,10.301,10762,0
2009-12-14,10.286,10.286,10.272,10.278,870,0
2009-12-15,10.154,10.154,9.881,9.965,21775,0
2009-12-16,10.064,10.16,9.932,10.043,19368,0
2009-12-17,10.016,10.016,9.897,9.987,16566,0
2009-12-18,9.993,10.168,9.993,10.132,6320,0
2009-12-21,10.117,10.141,10.08,10.08,3748,0
2009-12-22,10.057,10.226,9.959,10.096,14247,0
2009-12-23,10.16,10.203,10.126,10.141,7710,0
2009-12-24,10.111,10.16,10,10.16,9437,0
2009-12-28,10.154,10.154,10.111,10.111,497,0
2009-12-29,10.091,10.091,9.917,9.965,7019,0
2009-12-30,9.959,9.959,9.869,9.959,6038,0
2009-12-31,10.025,10.025,9.944,9.973,4711,0
2010-01-04,10.009,10.009,9.917,9.965,2463,0
2010-01-05,9.939,9.939,9.835,9.875,7076,0
2010-01-06,9.881,9.917,9.881,9.917,870,0
2010-01-07,9.932,9.973,9.903,9.973,7685,0
2010-01-08,9.973,9.973,9.932,9.932,2303,0
2010-01-11,10.009,10.016,9.965,9.965,982,0
2010-01-12,10.016,10.016,9.973,9.987,758,0
2010-01-13,10.272,10.272,9.973,10.08,7751,0
2010-01-14,10.08,10.148,10.08,10.148,1867,0
2010-01-15,10.148,10.148,10.141,10.148,1444,0
2010-01-19,10.148,10.257,10.117,10.226,36230,0
2010-01-20,10.226,10.226,10.226,10.226,761,0
2010-01-21,10.219,10.239,10.219,10.239,1729,0
2010-01-22,10.233,10.355,10.141,10.257,6802,0
2010-01-25,10.301,10.362,10.141,10.141,29711,0
2010-01-26,10.195,10.195,10.08,10.096,3591,0
2010-01-27,10.096,10.111,10.072,10.111,3137,0
2010-01-28,10.111,10.148,10.08,10.091,3159,0
2010-01-29,10.226,10.399,10.18,10.399,8641,0
2010-02-01,10.406,10.522,10.33,10.362,1341,0
2010-02-02,10.509,10.717,10.481,10.481,26015,0
2010-02-03,10.571,10.682,10.571,10.682,482,0
2010-02-04,10.641,10.717,10.627,10.717,4831,0
2010-02-05,10.596,10.717,10.596,10.717,11203,0
2010-02-08,10.717,10.717,10.695,10.717,3881,0
2010-02-09,10.545,10.717,10.473,10.717,5709,0
2010-02-10,10.148,10.709,10.148,10.529,8753,0
2010-02-11,10.669,10.669,10.44,10.493,5401,0
2010-02-12,10.579,10.579,10.487,10.509,2341,0
2010-02-16,10.717,10.717,10.481,10.481,4021,0
2010-02-17,10.695,10.695,10.427,10.501,10982,0
2010-02-18,10.992,10.992,10.447,10.447,16417,0
2010-02-19,10.391,10.447,10.057,10.057,72963,0
2010-02-22,10.126,10.126,10.025,10.031,3020,0
2010-02-23,10.126,10.132,10.038,10.111,5032,0
2010-02-24,10.08,10.08,10.064,10.064,943,0
2010-02-25,10.096,10.16,10.096,10.16,6694,0
2010-02-26,10.264,10.264,10.148,10.219,10850,0
2010-03-01,10.25,10.25,10.25,10.25,279,0
2010-03-02,10.211,10.239,10.211,10.239,3983,0
2010-03-03,10.211,10.278,10.211,10.278,6038,0
2010-03-04,10.233,10.286,10.18,10.25,11600,0
2010-03-05,10.25,10.25,10.226,10.25,3464,0
2010-03-08,10.219,10.257,10.219,10.257,997,0
2010-03-09,10.257,10.257,10.25,10.25,279,0
2010-03-10,10.245,10.257,10.245,10.257,2731,0
2010-03-11,10.257,10.257,10.257,10.257,559,0
2010-03-12,10.245,10.308,10.245,10.308,5028,0
2010-03-15,10.647,10.647,9.908,9.908,36957,0
2010-03-16,9.953,10.154,9.953,10.096,18095,0
2010-03-17,10.111,10.111,10.025,10.043,9733,0
2010-03-18,10.096,10.126,10.096,10.126,3236,0
2010-03-19,10.174,10.18,10.104,10.104,3806,0
2010-03-22,10.188,10.188,10.072,10.148,4275,0
2010-03-23,10.195,10.195,10.091,10.174,14278,0
2010-03-24,10.117,10.465,10.117,10.203,8724,0
2010-03-25,10.301,10.362,10.293,10.323,3731,0
2010-03-26,10.362,10.362,10.264,10.336,5112,0
2010-03-29,10.453,10.545,10.453,10.516,6503,0
2010-03-30,10.559,10.603,10.552,10.603,3881,0
2010-03-31,10.621,10.689,10.588,10.689,9029,0
2010-04-01,10.709,10.717,10.647,10.647,8585,0
2010-04-05,10.588,10.615,10.529,10.545,3377,0
2010-04-06,10.682,10.682,10.509,10.579,7980,0
2010-04-07,10.615,10.615,10.509,10.615,2416,0
2010-04-08,10.545,10.545,10.509,10.522,2208,0
2010-04-09,10.545,10.695,10.545,10.695,3020,0
2010-04-12,10.695,10.695,10.695,10.695,3694,0
2010-04-13,10.682,10.695,10.615,10.695,1159,0
2010-04-14,10.545,10.621,10.447,10.465,11781,0
2010-04-15,10.493,10.579,10.493,10.579,2815,0
2010-04-16,10.641,10.695,10.633,10.695,4365,0
2010-04-19,10.695,10.709,10.695,10.695,2589,0
2010-04-20,10.702,10.729,10.702,10.729,6552,0
2010-04-21,10.717,10.76,10.717,10.76,559,0
2010-04-22,10.817,10.817,10.81,10.81,4118,0
2010-04-23,10.934,10.989,10.514,10.564,21603,0
2010-04-26,10.545,10.559,10.447,10.501,11026,0
2010-04-27,10.44,10.465,10.427,10.465,5081,0
2010-04-28,10.391,10.473,10.391,10.473,2527,0
2010-04-29,10.509,10.552,10.453,10.453,6540,0
2010-04-30,10.615,10.615,10.376,10.44,6365,0
2010-05-03,10.481,10.481,10.44,10.453,2469,0
2010-05-04,10.458,10.487,10.458,10.487,997,0
2010-05-05,10.487,10.487,10.44,10.44,8683,0
2010-05-06,10.481,10.481,10.384,10.384,2466,0
2010-05-07,10.341,10.341,10.057,10.16,7699,0
2010-05-10,10.336,10.453,10.264,10.44,7022,0
2010-05-11,10.362,10.44,10.174,10.44,10273,0
2010-05-12,10.399,10.447,10.376,10.376,2054,0
2010-05-13,10.376,10.723,10.376,10.545,6038,0
2010-05-14,10.654,10.654,10.44,10.44,4021,0
2010-05-17,10.529,10.529,10.44,10.44,1867,0
2010-05-18,10.481,10.487,10.399,10.399,5297,0
2010-05-19,10.293,10.376,10.293,10.376,5316,0
2010-05-20,10.414,10.487,10.414,10.487,3020,0
2010-05-21,10.509,10.537,10.509,10.537,439,0
2010-05-24,10.579,10.615,10.579,10.588,3452,0
2010-05-25,10.627,10.627,10.529,10.588,2015,0
2010-05-26,10.709,10.709,10.579,10.579,5224,0
2010-05-27,10.615,10.615,10.501,10.522,2731,0
2010-05-28,10.603,10.603,10.44,10.493,2872,0
2010-06-01,10.559,10.559,10.458,10.473,2872,0
2010-06-02,10.458,10.458,10.458,10.458,701,0
2010-06-03,10.473,10.493,10.427,10.493,6794,0
2010-06-04,10.501,10.522,10.487,10.522,2731,0
2010-06-07,10.529,10.529,10.458,10.473,2188,0
2010-06-08,10.453,10.453,10.447,10.447,565,0
2010-06-09,10.465,10.473,10.346,10.346,7565,0
2010-06-10,10.44,10.44,10.44,10.44,164,0
2010-06-11,10.44,10.447,10.399,10.447,1963,0
2010-06-14,10.447,10.447,10.384,10.384,909,0
2010-06-15,10.384,10.384,10.323,10.323,2486,0
2010-06-16,10.301,10.301,10.301,10.301,279,0
2010-06-17,10.278,10.323,10.257,10.264,5530,0
2010-06-18,10.257,10.257,10.257,10.257,559,0
2010-06-22,10.233,10.233,10.126,10.174,6224,0
2010-06-23,10.16,10.16,10.057,10.072,6179,0
2010-06-24,10.057,10.057,10.057,10.057,1200,0
2010-06-25,10.064,10.188,10.038,10.188,5998,0
2010-06-28,10.211,10.219,10.096,10.148,12070,0
2010-06-29,10.18,10.18,10.148,10.16,2015,0
2010-06-30,10.22,10.22,10.131,10.131,1277,0
2010-07-01,10.132,10.132,10.08,10.08,870,0
2010-07-02,10.064,10.117,10.038,10.085,2303,0
2010-07-06,10.085,10.16,10.064,10.16,3378,0
2010-07-07,10.148,10.148,10.091,10.141,3002,0
2010-07-08,10.141,10.141,10.126,10.126,866,0
2010-07-09,10.141,10.16,10.141,10.141,1357,0
2010-07-12,10.174,10.226,10.085,10.148,15216,0
2010-07-13,10.16,10.188,10.16,10.188,9706,0
2010-07-14,10.219,10.219,10.18,10.211,2589,0
2010-07-15,10.219,10.219,10.174,10.211,1627,0
2010-07-16,10.174,10.174,10.174,10.174,1168,0
2010-07-19,10.18,10.203,10.18,10.203,1054,0
2010-07-20,10.219,10.219,10.168,10.18,4766,0
2010-07-21,10.111,10.154,10.111,10.154,1277,0
2010-07-22,10.203,10.203,10.16,10.188,870,0
2010-07-23,10.211,10.272,10.211,10.272,7347,0
2010-07-26,10.272,10.278,10.245,10.278,1215,0
2010-07-27,10.25,10.264,10.188,10.203,6347,0
2010-07-28,10.245,10.323,10.245,10.323,11134,0
2010-07-29,10.447,10.447,10.341,10.341,850,0
2010-07-30,9.835,10.272,9.835,10.25,20690,0
2010-08-02,10.336,10.341,10.233,10.272,4741,0
2010-08-03,10.355,10.362,10.308,10.362,3591,0
2010-08-04,10.376,10.501,10.376,10.481,2120,0
2010-08-05,10.465,10.481,10.465,10.481,2390,0
2010-08-06,10.571,10.662,10.571,10.647,2416,0
2010-08-09,10.647,10.647,10.552,10.603,4268,0
2010-08-10,10.647,10.647,10.647,10.647,1495,0
2010-08-11,10.579,10.608,10.579,10.608,2649,0
2010-08-12,10.647,10.751,10.647,10.751,4816,0
2010-08-13,10.798,10.806,10.493,10.776,9113,0
2010-08-16,10.798,10.798,10.751,10.798,2205,0
2010-08-17,10.776,10.783,10.776,10.783,4313,0
2010-08-18,10.806,10.806,10.79,10.79,1880,0
2010-08-19,10.806,10.817,10.806,10.817,3812,0
2010-08-20,10.776,10.783,10.751,10.783,5028,0
2010-08-23,10.955,10.955,10.709,10.751,5784,0
2010-08-24,10.844,10.844,10.702,10.702,3371,0
2010-08-25,10.751,10.836,10.751,10.836,1579,0
2010-08-26,10.923,10.923,10.588,10.729,20802,0
2010-08-27,10.729,10.768,10.729,10.768,1638,0
2010-08-30,10.682,10.79,10.682,10.768,1744,0
2010-08-31,10.857,10.857,10.719,10.765,8639,0
2010-09-01,10.823,10.823,10.823,10.823,1591,0
2010-09-02,10.83,10.889,10.565,10.565,10898,0
2010-09-03,10.621,10.738,10.621,10.738,2175,0
2010-09-07,10.717,10.836,10.702,10.768,3631,0
2010-09-08,10.723,10.723,10.695,10.695,2994,0
2010-09-09,10.723,10.723,10.579,10.579,3696,0
2010-09-10,10.621,10.627,10.545,10.579,7152,0
2010-09-13,10.545,10.615,10.545,10.615,4616,0
2010-09-14,10.552,10.647,10.552,10.615,7263,0
2010-09-15,10.682,10.682,10.588,10.615,5887,0
2010-09-16,10.596,10.647,10.571,10.588,7582,0
2010-09-17,10.621,10.709,10.621,10.709,1579,0
2010-09-20,10.729,10.776,10.717,10.776,3310,0
2010-09-21,10.783,10.783,10.669,10.717,3232,0
2010-09-22,10.738,10.738,10.723,10.723,1517,0
2010-09-23,10.776,10.776,10.682,10.717,5045,0
2010-09-24,10.579,10.627,10.481,10.627,11026,0
2010-09-27,10.682,10.682,10.608,10.627,4778,0
2010-09-28,10.647,10.669,10.608,10.669,805,0
2010-09-29,10.709,10.717,10.621,10.654,5909,0
2010-09-30,10.75,10.75,10.681,10.681,3320,0
2010-10-01,10.717,10.717,10.674,10.674,1290,0
2010-10-04,10.565,10.579,10.509,10.516,6412,0
2010-10-05,10.552,10.552,10.522,10.552,1920,0
2010-10-06,10.552,10.579,10.552,10.579,3808,0
2010-10-07,10.608,10.608,10.552,10.571,1586,0
2010-10-08,10.603,10.633,10.603,10.633,2303,0
2010-10-11,10.633,10.633,10.633,10.633,546,0
2010-10-12,10.662,10.702,10.662,10.702,506,0
2010-10-13,10.702,10.717,10.596,10.682,8238,0
2010-10-14,10.682,10.682,10.641,10.641,1377,0
2010-10-15,10.669,10.682,10.647,10.647,1921,0
2010-10-18,10.596,10.596,10.565,10.565,2388,0
2010-10-19,10.579,10.608,10.509,10.608,7556,0
2010-10-20,10.579,10.588,10.493,10.493,2515,0
2010-10-21,10.579,10.579,10.509,10.509,2109,0
2010-10-22,10.522,10.537,10.362,10.362,9135,0
2010-10-25,10.434,10.44,10.346,10.346,3834,0
2010-10-26,10.427,10.427,10.301,10.301,6884,0
2010-10-27,10.355,10.368,10.316,10.33,3159,0
2010-10-28,10.406,10.414,10.33,10.406,4709,0
2010-10-29,10.452,10.458,10.412,10.412,4729,0
2010-11-01,10.453,10.453,10.368,10.368,4296,0
2010-11-02,10.376,10.414,10.341,10.362,8209,0
2010-11-03,10.399,10.399,10.064,10.226,25503,0
2010-11-04,10.226,10.239,10.16,10.226,6930,0
2010-11-05,10.226,10.233,10.174,10.174,4863,0
2010-11-08,10.336,10.336,10.239,10.239,13861,0
2010-11-09,10.25,10.25,10.132,10.245,4064,0
2010-11-10,10.174,10.195,10.064,10.091,10720,0
2010-11-11,10.16,10.16,10.064,10.064,1737,0
2010-11-12,10.064,10.126,9.953,10.009,7859,0
2010-11-15,9.953,9.953,9.506,9.591,16938,0
2010-11-16,9.534,9.534,9.2568,9.3707,6716,0
2010-11-17,9.506,9.506,9.3707,9.4443,4387,0
2010-11-18,9.591,9.742,9.4052,9.599,17314,0
2010-11-19,9.626,9.633,9.626,9.633,1346,0
2010-11-22,9.693,9.702,9.607,9.641,2428,0
2010-11-23,9.702,9.702,9.702,9.702,425,0
2010-11-24,9.735,9.742,9.735,9.735,4242,0
2010-11-26,9.735,9.735,9.735,9.735,164,0
2010-11-29,9.735,9.735,9.527,9.583,12659,0
2010-11-30,9.617,9.708,9.588,9.638,2394,0
2010-12-01,9.742,9.742,9.569,9.569,6281,0
2010-12-02,9.651,9.771,9.633,9.771,5048,0
2010-12-03,9.735,10.111,9.687,10.025,13095,0
2010-12-06,9.98,9.98,9.771,9.8,3310,0
2010-12-07,9.742,10.072,9.3964,9.687,19873,0
2010-12-08,9.569,9.667,9.3243,9.534,11225,0
2010-12-09,9.4991,9.675,9.3548,9.3548,3655,0
2010-12-10,9.3164,9.3243,9.291,9.291,1469,0
2010-12-13,9.518,9.518,9.1454,9.1618,12613,0
2010-12-14,9.291,9.291,8.9153,9.0808,16963,0
2010-12-15,9.0808,9.0808,8.8051,8.8051,15449,0
2010-12-16,8.8744,9.2327,8.8744,9.2327,6606,0
2010-12-17,9.195,9.291,9.1292,9.2222,9414,0
2010-12-20,9.1872,9.291,8.699,8.7467,44875,0
2010-12-21,8.8661,8.9077,8.699,8.9077,23162,0
2010-12-22,8.9077,8.9077,8.7699,8.8528,16384,0
2010-12-23,8.9077,8.9077,8.785,8.785,5678,0
2010-12-27,8.8051,8.8178,8.7623,8.7623,2557,0
2010-12-28,8.7623,8.785,8.7404,8.7773,6245,0
2010-12-29,8.7347,8.8081,8.6856,8.8081,12851,0
2010-12-30,8.6999,8.8081,8.6928,8.7065,22995,0
2010-12-31,8.8241,8.8401,8.744,8.7745,11041,0
2011-01-03,8.8307,8.8307,8.7699,8.8307,2145,0
2011-01-04,8.8392,8.8392,8.7623,8.7623,7850,0
2011-01-05,8.7915,8.7915,8.7467,8.7467,2046,0
2011-01-06,8.8051,8.8051,8.7192,8.7266,4115,0
2011-01-07,8.7467,8.7467,8.7266,8.7404,10412,0
2011-01-10,8.7699,8.7699,8.6928,8.6928,5165,0
2011-01-11,8.7338,8.7338,8.6239,8.6239,4708,0
2011-01-12,8.6239,8.631,8.5322,8.5739,9998,0
2011-01-13,8.5813,8.5813,8.4368,8.4368,8241,0
2011-01-14,8.268,8.3934,8.248,8.2962,13876,0
2011-01-18,8.2962,8.3441,8.1911,8.3174,14767,0
2011-01-19,8.3174,8.4009,8.248,8.3934,5396,0
2011-01-20,8.3779,8.4157,8.3246,8.3714,4503,0
2011-01-21,8.4157,8.5965,8.4157,8.4368,7109,0
2011-01-24,8.5601,8.631,8.5117,8.5401,3878,0
2011-01-25,8.611,8.6438,8.5601,8.6438,3184,0
2011-01-26,8.6928,8.699,8.5739,8.631,3284,0
2011-01-27,8.631,8.673,8.6162,8.673,1870,0
2011-01-28,8.611,8.611,8.5965,8.5965,962,0
2011-01-31,8.6928,8.6999,8.5901,8.5901,6059,0
2011-02-01,8.6573,8.6573,8.6239,8.6438,1276,0
2011-02-02,8.6438,8.6438,8.611,8.611,2001,0
2011-02-03,8.6657,8.6657,8.5601,8.5601,4920,0
2011-02-04,8.5322,8.5322,8.4991,8.5248,2492,0
2011-02-07,8.6511,8.6511,8.5248,8.6239,6459,0
2011-02-08,8.699,8.699,8.5465,8.5601,2617,0
2011-02-09,8.6239,8.6794,8.5601,8.5892,3598,0
2011-02-10,8.5248,8.7338,8.5248,8.6239,20794,0
2011-02-11,8.7338,8.8115,8.699,8.7065,6757,0
2011-02-14,8.7977,8.7977,8.5813,8.5813,4785,0
2011-02-15,8.5535,8.604,8.5401,8.5465,3177,0
2011-02-16,8.5322,8.6438,8.5322,8.6364,3785,0
2011-02-17,8.6364,8.7404,8.6364,8.7338,3363,0
2011-02-18,8.7404,8.7404,8.611,8.6573,13744,0
2011-02-22,8.604,8.631,8.4919,8.5117,7113,0
2011-02-23,8.631,8.631,8.5401,8.5401,7306,0
2011-02-24,8.5535,8.6239,8.5535,8.611,1990,0
2011-02-25,8.6239,8.6239,8.566,8.566,1469,0
2011-02-28,8.6856,8.6856,8.6301,8.6301,6950,0
2011-03-01,8.639,8.6601,8.6128,8.6318,3550,0
2011-03-02,8.6301,8.6301,8.5169,8.5241,20397,0
2011-03-03,8.534,8.591,8.534,8.5832,3525,0
2011-03-04,8.5813,8.6162,8.5313,8.5313,2083,0
2011-03-07,8.5813,8.6162,8.5322,8.5813,4659,0
2011-03-08,8.611,8.6364,8.604,8.604,3731,0
2011-03-09,8.6301,8.6364,8.573,8.6301,1965,0
2011-03-10,8.6318,8.6318,8.534,8.534,3842,0
2011-03-11,8.5535,8.61,8.5169,8.5956,11228,0
2011-03-14,8.5956,8.6511,8.5883,8.5883,4217,0
2011-03-15,8.566,8.5883,8.5241,8.5391,4165,0
2011-03-16,8.5391,8.604,8.5391,8.566,5070,0
2011-03-17,8.5642,8.6023,8.5642,8.6023,2974,0
2011-03-18,8.604,8.7623,8.5883,8.6511,7305,0
2011-03-21,8.6657,8.7467,8.6573,8.6657,2044,0
2011-03-22,8.699,8.7338,8.673,8.6794,4009,0
2011-03-23,8.7414,8.7783,8.7414,8.7783,1646,0
2011-03-24,8.7783,8.7783,8.7338,8.7699,2143,0
2011-03-25,8.7745,8.8854,8.7672,8.8287,6470,0
2011-03-28,8.9097,8.9097,8.755,8.902,3059,0
2011-03-29,8.9097,8.9162,8.8954,8.9097,3376,0
2011-03-30,8.9097,8.9097,8.8606,8.9097,5876,0
2011-03-31,8.9516,8.9516,8.8678,8.8678,8616,0
2011-04-01,8.9143,8.9143,8.8214,8.8214,2806,0
2011-04-04,8.867,8.867,8.8061,8.825,2456,0
2011-04-05,8.8214,8.8214,8.7672,8.7672,1815,0
2011-04-06,8.8538,8.8538,8.825,8.825,978,0
2011-04-07,8.8509,8.9002,8.8214,8.8577,5295,0
2011-04-08,8.8577,8.8705,8.8577,8.8577,2810,0
2011-04-11,8.8577,8.8577,8.8577,8.8577,624,0
2011-04-12,8.8568,8.9647,8.8568,8.9077,17611,0
2011-04-13,8.9077,8.9344,8.9077,8.9344,2595,0
2011-04-14,8.9879,9.2105,8.9647,9.1892,15161,0
2011-04-15,9.2105,9.2462,9.2105,9.2462,19108,0
2011-04-18,9.1244,9.3293,9.1244,9.3293,1321,0
2011-04-19,9.4101,9.4101,9.2666,9.3755,3839,0
2011-04-20,9.3755,9.514,9.3755,9.4851,7289,0
2011-04-21,9.549,9.584,9.4851,9.584,8424,0
2011-04-25,9.634,9.634,9.541,9.541,1392,0
2011-04-26,9.641,9.641,9.3144,9.3677,7303,0
2011-04-27,9.4353,9.4353,9.3677,9.3805,4298,0
2011-04-28,9.3755,9.3755,9.3755,9.3755,1210,0
2011-04-29,9.4443,9.4513,9.342,9.4443,6325,0
2011-05-02,9.4423,9.584,9.4423,9.4851,4338,0
2011-05-03,9.515,9.515,9.4121,9.4121,5515,0
2011-05-04,9.34,9.3765,9.2,9.3765,3176,0
2011-05-05,9.3765,9.566,9.3765,9.515,11352,0
2011-05-06,9.566,9.686,9.545,9.545,2417,0
2011-05-09,9.518,9.518,9.518,9.518,2001,0
2011-05-10,9.522,9.522,9.522,9.522,160,0
2011-05-11,9.531,9.531,9.531,9.531,481,0
2011-05-12,9.531,9.58,9.531,9.566,1984,0
2011-05-13,9.509,9.566,9.4961,9.4961,1984,0
2011-05-16,9.4961,9.58,9.4961,9.531,1016,0
2011-05-17,9.531,9.977,9.531,9.842,11311,0
2011-05-18,9.801,9.816,9.771,9.778,2563,0
2011-05-19,9.771,9.771,9.771,9.771,317,0
2011-05-20,9.862,9.868,9.833,9.848,1706,0
2011-05-23,9.955,10.103,9.851,10.037,7778,0
2011-05-24,10.155,10.155,9.771,9.836,15358,0
2011-05-25,9.871,9.877,9.816,9.877,2163,0
2011-05-26,9.816,9.836,9.816,9.836,1185,0
2011-05-27,9.881,9.903,9.881,9.903,867,0
2011-05-31,9.995,10.042,9.851,9.953,11383,0
2011-06-01,9.99,10.079,9.99,10.079,1863,0
2011-06-02,10.037,10.048,9.942,9.977,3233,0
2011-06-03,10.011,10.094,9.953,10.077,7309,0
2011-06-06,10.079,10.111,9.977,9.998,4827,0
2011-06-07,10.004,10.004,9.981,9.981,850,0
2011-06-08,9.967,9.981,9.909,9.967,3842,0
2011-06-09,9.917,9.989,9.897,9.989,3229,0
2011-06-10,10.089,10.089,9.989,10.028,5104,0
2011-06-13,10.028,10.028,9.827,9.833,10232,0
2011-06-14,9.782,10.124,9.782,9.967,13462,0
2011-06-15,9.933,9.933,9.926,9.933,2364,0
2011-06-16,9.888,9.896,9.832,9.832,3852,0
2011-06-17,9.821,9.862,9.821,9.862,4243,0
2011-06-20,9.981,9.981,9.813,9.917,5841,0
2011-06-21,10.035,10.035,9.917,9.96,5141,0
2011-06-22,10.02,10.02,10.011,10.011,1729,0
2011-06-23,10.055,10.077,10.055,10.069,5451,0
2011-06-24,10.188,10.188,9.976,10.046,9433,0
2011-06-27,10.055,10.109,9.989,9.989,4145,0
2011-06-28,10.061,10.154,10.061,10.109,2659,0
2011-06-29,10.148,10.154,10.089,10.154,5222,0
2011-06-30,10.273,10.312,10.257,10.303,3710,0
2011-07-01,10.427,10.427,10.352,10.36,1404,0
2011-07-05,10.312,10.312,10.153,10.153,2357,0
2011-07-06,10.182,10.19,10.182,10.19,1744,0
2011-07-07,10.195,10.227,10.116,10.116,8996,0
2011-07-08,10.188,10.188,9.959,9.959,11767,0
2011-07-11,10.034,10.084,10.026,10.068,2305,0
2011-07-12,10.084,10.149,10.084,10.111,1186,0
2011-07-13,10.188,10.188,10.068,10.068,4310,0
2011-07-14,10.068,10.068,9.932,10.002,3694,0
2011-07-15,10.06,10.06,9.874,9.895,6563,0
2011-07-18,9.902,9.939,9.736,9.788,16292,0
2011-07-19,9.788,9.832,9.758,9.788,5606,0
2011-07-20,9.751,9.78,9.751,9.766,2930,0
2011-07-21,9.766,9.853,9.766,9.811,2079,0
2011-07-22,9.853,9.853,9.811,9.837,2614,0
2011-07-25,9.788,9.788,9.788,9.788,888,0
2011-07-26,9.802,9.81,9.786,9.802,2589,0
2011-07-27,9.811,9.837,9.766,9.766,3020,0
2011-07-28,9.765,9.779,9.757,9.765,6040,0
2011-07-29,9.789,9.789,9.716,9.716,1293,0
2011-08-01,9.723,9.729,9.709,9.709,1276,0
2011-08-02,9.742,9.742,9.742,9.742,259,0
2011-08-03,9.766,9.78,9.766,9.78,2747,0
2011-08-04,9.722,9.766,9.68,9.68,8703,0
2011-08-05,9.542,9.609,9.4931,9.4931,6861,0
2011-08-08,9.4221,9.4221,9.0286,9.0286,16650,0
2011-08-09,8.9806,9.0846,8.9806,9.0846,4902,0
2011-08-10,9.0692,9.1599,9.0345,9.1599,3850,0
2011-08-11,9.1941,9.287,9.168,9.287,4125,0
2011-08-12,9.2831,9.3844,9.2831,9.3844,2707,0
2011-08-15,9.4781,9.4781,9.4269,9.4781,2099,0
2011-08-16,9.4561,9.55,9.4561,9.4931,2521,0
2011-08-17,9.4931,9.55,9.4931,9.55,1566,0
2011-08-18,9.528,9.528,9.4141,9.4141,1008,0
2011-08-19,9.4081,9.4081,9.3795,9.3993,1576,0
2011-08-22,9.3993,9.3993,9.3095,9.3727,3070,0
2011-08-23,9.3727,9.4931,9.3727,9.4652,9158,0
2011-08-24,9.514,9.514,9.505,9.505,437,0
2011-08-25,9.514,9.514,9.4702,9.4702,1731,0
2011-08-26,9.505,9.514,9.4702,9.514,740,0
2011-08-29,9.4333,9.4333,9.341,9.3727,15769,0
2011-08-30,9.3727,9.4081,9.3489,9.3913,5120,0
2011-08-31,9.4513,9.503,9.3934,9.3934,5355,0
2011-09-01,9.4201,9.4201,9.3095,9.341,4702,0
2011-09-02,9.342,9.3746,9.342,9.342,2872,0
2011-09-06,9.25,9.4383,9.25,9.294,18037,0
2011-09-07,9.4269,9.4781,9.2959,9.4781,4753,0
2011-09-08,9.4181,9.4383,9.4111,9.4383,2074,0
2011-09-09,9.4383,9.4453,9.4111,9.4231,6013,0
2011-09-12,9.4231,9.4231,9.4042,9.4042,3728,0
2011-09-13,9.4181,9.4611,9.4111,9.4111,7430,0
2011-09-14,9.4831,9.4961,9.4111,9.4111,4199,0
2011-09-15,9.4611,9.4682,9.2988,9.3134,7765,0
2011-09-16,9.3134,9.344,9.294,9.3283,2782,0
2011-09-19,9.3066,9.4831,9.3066,9.4831,6230,0
2011-09-20,9.4831,9.655,9.4383,9.583,7558,0
2011-09-21,9.685,9.691,9.591,9.591,2602,0
2011-09-22,9.62,9.62,9.62,9.62,1561,0
2011-09-23,9.655,9.655,9.655,9.655,2912,0
2011-09-26,9.742,9.749,9.648,9.749,5937,0
2011-09-27,9.742,9.771,9.742,9.771,1254,0
2011-09-28,9.771,9.802,9.742,9.786,4085,0
2011-09-29,9.765,9.765,9.707,9.749,5766,0
2011-09-30,9.776,9.776,9.655,9.692,2194,0
2011-10-03,9.613,9.72,9.613,9.663,23663,0
2011-10-04,9.705,9.705,9.588,9.588,1709,0
2011-10-05,9.604,9.712,9.565,9.712,8021,0
2011-10-06,9.716,9.716,9.546,9.546,2590,0
2011-10-07,9.618,9.618,9.52,9.543,2574,0
2011-10-10,9.4453,9.576,9.4453,9.561,6777,0
2011-10-11,9.613,9.707,9.613,9.685,7392,0
2011-10-12,9.712,9.712,9.611,9.611,2241,0
2011-10-13,9.712,9.712,9.646,9.705,921,0
2011-10-14,9.705,9.712,9.705,9.712,3230,0
2011-10-17,9.712,9.712,9.705,9.712,4604,0
2011-10-18,9.712,9.712,9.651,9.668,2431,0
2011-10-19,9.712,9.712,9.668,9.712,5253,0
2011-10-20,9.769,9.807,9.705,9.807,4999,0
2011-10-21,9.776,9.807,9.776,9.807,6126,0
2011-10-24,9.807,9.807,9.74,9.754,2460,0
2011-10-25,9.751,9.781,9.728,9.766,2060,0
2011-10-26,9.769,9.769,9.676,9.676,7601,0
2011-10-27,9.763,9.851,9.683,9.74,2463,0
2011-10-28,9.743,9.766,9.735,9.766,1323,0
2011-10-31,9.794,9.794,9.794,9.794,420,0
2011-11-02,9.793,9.793,9.769,9.793,5166,0
2011-11-03,9.804,9.804,9.797,9.797,271,0
2011-11-04,9.769,9.769,9.754,9.769,2224,0
2011-11-07,9.769,9.769,9.676,9.725,5351,0
2011-11-08,9.751,9.766,9.751,9.766,2177,0
2011-11-09,9.766,9.789,9.751,9.789,5995,0
2011-11-10,9.789,9.789,9.781,9.789,4669,0
2011-11-11,9.789,9.812,9.773,9.812,6931,0
2011-11-14,9.804,9.804,9.7,9.773,4961,0
2011-11-15,9.789,9.804,9.789,9.804,3973,0
2011-11-16,9.826,9.839,9.826,9.839,2883,0
2011-11-17,9.804,9.875,9.759,9.773,3240,0
2011-11-18,9.766,9.781,9.7,9.735,15490,0
2011-11-21,9.781,9.781,9.722,9.766,3333,0
2011-11-22,9.766,9.766,9.751,9.751,3904,0
2011-11-23,9.759,9.789,9.735,9.735,4318,0
2011-11-25,9.773,9.812,9.773,9.812,755,0
2011-11-28,9.992,9.992,9.759,9.773,2599,0
2011-11-29,9.812,9.812,9.789,9.804,2804,0
2011-11-30,9.982,9.982,9.855,9.864,4916,0
2011-12-01,9.863,9.863,9.833,9.863,8482,0
2011-12-02,9.866,9.866,9.866,9.866,5405,0
2011-12-05,9.899,9.899,9.899,9.899,6707,0
2011-12-06,9.859,9.859,9.859,9.859,327,0
2011-12-07,9.887,9.902,9.866,9.902,4080,0
2011-12-08,9.917,9.917,9.917,9.917,2239,0
2011-12-09,9.94,9.953,9.924,9.953,10534,0
2011-12-12,9.953,9.953,9.94,9.94,4196,0
2011-12-13,9.94,9.94,9.907,9.907,1183,0
2011-12-14,9.94,9.94,9.932,9.94,4827,0
2011-12-15,9.907,9.953,9.907,9.94,3767,0
2011-12-16,9.916,9.953,9.866,9.866,7953,0
2011-12-19,9.873,9.932,9.873,9.932,4675,0
2011-12-20,9.932,9.976,9.873,9.94,16499,0
2011-12-21,9.989,9.989,9.94,9.94,3305,0
2011-12-22,10.005,10.049,9.902,9.902,11635,0
2011-12-23,9.907,10.115,9.907,10.057,7816,0
2011-12-27,10.122,10.349,10.122,10.269,9845,0
2011-12-28,10.357,10.357,10.308,10.338,2538,0
2011-12-29,10.338,10.338,10.308,10.33,4671,0
2011-12-30,10.452,10.452,10.326,10.439,9506,0
2012-01-03,10.483,10.483,10.174,10.308,9794,0
2012-01-04,10.308,10.365,10.221,10.365,8233,0
2012-01-05,10.338,10.338,10.277,10.338,3563,0
2012-01-06,10.333,10.333,10.245,10.25,5606,0
2012-01-09,10.248,10.49,10.248,10.323,20718,0
2012-01-10,10.327,10.327,10.303,10.303,3036,0
2012-01-11,10.303,10.333,10.303,10.327,7302,0
2012-01-12,10.341,10.341,10.192,10.257,16412,0
2012-01-13,10.303,10.392,10.303,10.327,4345,0
2012-01-17,10.387,10.387,10.329,10.363,3041,0
2012-01-18,10.333,10.392,10.32,10.34,10753,0
2012-01-19,10.4,10.431,10.333,10.431,8090,0
2012-01-20,10.472,10.472,10.437,10.45,3783,0
2012-01-23,10.472,10.502,10.431,10.45,9997,0
2012-01-24,10.518,10.518,10.437,10.437,3166,0
2012-01-25,10.549,10.586,10.502,10.586,8595,0
2012-01-26,10.628,10.746,10.586,10.708,6875,0
2012-01-27,10.734,10.767,10.646,10.697,14186,0
2012-01-30,10.781,10.781,10.739,10.781,3741,0
2012-01-31,10.879,10.879,10.736,10.778,14082,0
2012-02-01,10.83,10.921,10.83,10.901,5529,0
2012-02-02,10.921,11.109,10.894,11.001,15324,0
2012-02-03,11.079,11.085,10.976,11.085,4624,0
2012-02-06,11.031,11.101,11.031,11.101,1677,0
2012-02-07,11.099,11.121,10.983,11.121,8236,0
2012-02-08,11.143,11.198,11.135,11.198,5574,0
2012-02-09,11.303,11.303,11.286,11.303,3752,0
2012-02-10,11.303,11.674,11.303,11.556,8716,0
2012-02-13,11.629,11.629,10.999,10.999,14878,0
2012-02-14,11.091,11.129,11.051,11.106,7171,0
2012-02-15,10.992,10.992,10.834,10.834,14179,0
2012-02-16,10.883,10.883,10.767,10.767,4016,0
2012-02-17,10.812,10.834,10.812,10.834,2843,0
2012-02-21,10.834,10.918,10.834,10.883,4400,0
2012-02-22,10.976,10.976,10.883,10.89,4432,0
2012-02-23,10.935,10.952,10.812,10.812,8007,0
2012-02-24,10.812,10.841,10.684,10.728,11655,0
2012-02-27,10.741,10.758,10.713,10.741,8996,0
2012-02-28,10.741,10.791,10.639,10.639,17220,0
2012-02-29,10.724,10.806,10.672,10.695,11489,0
2012-03-01,10.783,10.827,10.783,10.819,7065,0
2012-03-02,10.821,10.887,10.802,10.802,9466,0
2012-03-05,10.862,10.862,10.834,10.841,2081,0
2012-03-06,10.901,10.901,10.821,10.821,6617,0
2012-03-07,10.889,10.889,10.819,10.882,3305,0
2012-03-08,10.915,10.938,10.887,10.938,3694,0
2012-03-09,11.036,11.051,10.876,10.876,5457,0
2012-03-12,10.967,11.051,10.967,10.967,1868,0
2012-03-13,10.942,10.942,10.876,10.876,1199,0
2012-03-14,10.942,10.942,10.811,10.811,3357,0
2012-03-15,10.66,10.682,10.603,10.603,8629,0
2012-03-16,10.603,10.629,10.416,10.416,8835,0
2012-03-19,10.502,10.502,10.221,10.235,6595,0
2012-03-20,10.31,10.36,10.243,10.254,5259,0
2012-03-21,10.302,10.344,10.213,10.243,14413,0
2012-03-22,10.18,10.319,10.18,10.243,6089,0
2012-03-23,10.243,10.325,10.228,10.319,20229,0
2012-03-26,10.319,10.36,10.294,10.36,7546,0
2012-03-27,10.391,10.471,10.331,10.471,8453,0
2012-03-28,10.471,10.603,10.471,10.587,2649,0
2012-03-29,10.629,10.789,10.617,10.789,8088,0
2012-03-30,10.824,10.95,10.762,10.95,3031,0
2012-04-02,10.951,11.152,10.856,11.152,12403,0
2012-04-03,11.141,11.148,11.041,11.118,2841,0
2012-04-04,11.111,11.148,10.938,10.938,6075,0
2012-04-05,10.963,10.972,10.865,10.972,1340,0
2012-04-09,10.849,11.028,10.849,10.992,5658,0
2012-04-10,11.028,11.065,11.004,11.028,1477,0
2012-04-11,11.047,11.383,11.024,11.329,4289,0
2012-04-12,11.236,11.236,10.915,11.033,6849,0
2012-04-13,11.173,11.173,10.857,11.089,4878,0
2012-04-16,11.165,11.165,11.077,11.077,532,0
2012-04-17,11.161,11.161,10.896,11.099,5450,0
2012-04-18,11.097,11.097,10.947,10.947,1983,0
2012-04-19,11.056,11.097,10.979,10.979,2602,0
2012-04-20,11.002,11.002,10.865,10.865,4579,0
2012-04-23,10.979,11.002,10.922,10.963,10599,0
2012-04-24,10.947,10.979,10.879,10.956,5018,0
2012-04-25,10.963,10.963,10.956,10.963,1896,0
2012-04-26,10.963,10.996,10.963,10.996,3105,0
2012-04-27,10.996,11.033,10.996,11.033,4378,0
2012-04-30,11.05,11.129,11.036,11.085,3331,0
2012-05-01,11.122,11.122,11.065,11.107,4530,0
2012-05-02,11.203,11.203,11.157,11.165,2797,0
2012-05-03,11.255,11.255,11.122,11.122,4338,0
2012-05-04,11.255,11.255,11.122,11.233,3576,0
2012-05-07,11.211,11.258,11.211,11.258,1273,0
2012-05-08,11.301,11.301,11.27,11.277,2557,0
2012-05-09,11.297,11.297,11.255,11.255,5824,0
2012-05-10,11.255,11.426,11.185,11.247,8165,0
2012-05-11,11.327,11.442,11.268,11.366,10407,0
2012-05-14,11.366,11.366,11.327,11.349,1423,0
2012-05-15,11.349,11.349,11.144,11.233,8996,0
2012-05-16,11.281,11.341,11.233,11.281,8004,0
2012-05-17,11.333,11.333,11.177,11.268,2827,0
2012-05-18,11.281,11.312,11.262,11.281,4453,0
2012-05-21,11.319,11.319,11.224,11.224,2887,0
2012-05-22,11.268,11.327,11.216,11.216,5824,0
2012-05-23,11.327,11.327,11.273,11.273,2030,0
2012-05-24,11.273,11.273,11.273,11.273,769,0
2012-05-25,11.273,11.327,11.273,11.327,2138,0
2012-05-29,11.327,11.387,11.327,11.387,1831,0
2012-05-30,11.479,11.479,11.239,11.288,6599,0
2012-05-31,11.479,11.479,11.2,11.2,12288,0
2012-06-01,11.111,11.203,11.111,11.203,1402,0
2012-06-04,11.224,11.224,11.122,11.122,3180,0
2012-06-05,11.238,11.246,11.09,11.09,2992,0
2012-06-06,11.089,11.096,10.977,10.985,6470,0
2012-06-07,10.994,10.994,10.914,10.969,5019,0
2012-06-08,11.015,11.015,10.883,10.883,1522,0
2012-06-11,10.867,10.867,10.867,10.867,288,0
2012-06-12,10.936,10.977,10.869,10.977,1111,0
2012-06-13,11.031,11.031,10.969,11.007,2675,0
2012-06-14,11.044,11.065,11.004,11.05,4853,0
2012-06-15,11.054,11.089,11.054,11.081,8219,0
2012-06-18,11.181,11.181,11.076,11.157,2760,0
2012-06-19,11.181,11.181,11.102,11.173,4915,0
2012-06-20,11.221,11.27,11.148,11.27,5576,0
2012-06-21,11.323,11.323,11.31,11.31,2066,0
2012-06-22,11.317,11.338,11.317,11.338,1014,0
2012-06-25,11.338,11.338,11.221,11.303,5181,0
2012-06-26,11.278,11.303,11.221,11.286,3903,0
2012-06-27,11.278,11.392,11.165,11.363,7668,0
2012-06-28,11.251,11.251,11.188,11.188,1412,0
2012-06-29,11.221,11.303,11.157,11.303,2117,0
2012-07-02,11.303,11.345,11.303,11.345,2062,0
2012-07-03,11.349,11.381,11.288,11.366,2407,0
2012-07-05,11.366,11.443,11.366,11.404,2719,0
2012-07-06,11.443,11.443,11.306,11.306,3567,0
2012-07-09,11.221,11.286,11.221,11.286,2346,0
2012-07-10,11.436,11.436,11.261,11.261,4024,0
2012-07-11,11.341,11.381,11.333,11.366,5189,0
2012-07-12,11.357,11.374,11.288,11.312,3635,0
2012-07-13,11.363,11.363,11.33,11.33,2163,0
2012-07-16,11.366,11.366,11.349,11.349,1196,0
2012-07-17,11.293,11.363,11.229,11.363,5243,0
2012-07-18,11.33,11.559,11.33,11.559,7517,0
2012-07-19,11.678,11.722,11.487,11.487,3377,0
2012-07-20,11.623,11.623,11.459,11.495,6899,0
2012-07-23,11.602,11.602,11.451,11.451,7174,0
2012-07-24,11.411,11.436,11.341,11.349,5245,0
2012-07-25,11.281,11.341,11.281,11.341,1952,0
2012-07-26,11.459,11.556,11.327,11.327,8325,0
2012-07-27,11.443,11.443,11.143,11.261,5638,0
2012-07-30,11.261,11.549,11.261,11.549,9736,0
2012-07-31,11.563,11.716,11.556,11.716,7870,0
2012-08-01,11.789,11.789,11.669,11.669,3935,0
2012-08-02,11.556,11.783,11.556,11.57,4945,0
2012-08-03,11.822,11.822,11.602,11.602,3726,0
2012-08-06,11.587,11.632,11.502,11.502,1829,0
2012-08-07,11.502,11.502,11.357,11.357,4416,0
2012-08-08,11.281,11.427,11.281,11.349,3541,0
2012-08-09,11.532,11.532,11.312,11.327,4110,0
2012-08-10,11.306,11.517,11.297,11.517,2696,0
2012-08-13,11.465,11.465,11.198,11.268,10705,0
2012-08-14,11.416,11.416,11.292,11.378,2767,0
2012-08-15,11.388,11.495,11.374,11.487,11772,0
2012-08-16,11.374,11.487,11.215,11.357,10841,0
2012-08-17,11.238,11.349,11.238,11.273,8284,0
2012-08-20,11.357,11.357,11.333,11.333,7902,0
2012-08-21,11.404,11.404,11.184,11.349,6550,0
2012-08-22,11.258,11.4,11.227,11.4,2461,0
2012-08-23,11.362,11.423,11.362,11.384,6603,0
2012-08-24,11.455,11.499,11.219,11.499,5877,0
2012-08-27,11.514,11.514,11.362,11.378,4803,0
2012-08-28,11.455,11.455,11.269,11.269,2308,0
2012-08-29,11.292,11.416,11.116,11.285,6637,0
2012-08-30,11.384,11.384,11.235,11.235,2428,0
2012-08-31,11.329,11.384,11.316,11.384,8596,0
2012-09-04,11.529,11.529,11.269,11.277,5116,0
2012-09-05,11.384,11.423,11.249,11.258,9615,0
2012-09-06,11.354,11.37,11.258,11.354,5143,0
2012-09-07,11.431,11.431,11.423,11.431,1892,0
2012-09-10,11.431,11.431,11.431,11.431,1767,0
2012-09-11,11.447,11.447,11.292,11.416,1878,0
2012-09-12,11.447,11.499,11.447,11.499,3054,0
2012-09-13,11.6,11.607,11.6,11.607,1796,0
2012-09-14,11.607,11.691,11.423,11.683,7459,0
2012-09-17,11.629,11.637,11.485,11.485,2486,0
2012-09-18,11.529,11.529,11.354,11.447,2120,0
2012-09-19,11.572,11.58,11.525,11.58,2422,0
2012-09-20,11.525,11.525,11.396,11.404,3910,0
2012-09-21,11.51,11.517,11.51,11.51,3188,0
2012-09-24,11.451,11.634,11.451,11.459,6536,0
2012-09-25,11.542,11.542,11.459,11.487,2427,0
2012-09-26,11.459,11.459,11.42,11.451,4299,0
2012-09-27,11.443,11.51,11.436,11.474,5690,0
2012-09-28,11.588,11.588,11.58,11.58,1660,0
2012-10-01,11.597,11.625,11.588,11.588,2420,0
2012-10-02,11.625,11.625,11.487,11.565,5488,0
2012-10-03,11.618,11.634,11.61,11.625,8648,0
2012-10-04,11.625,11.733,11.572,11.733,10892,0
2012-10-05,11.743,11.864,11.625,11.858,14142,0
2012-10-08,11.826,11.826,11.826,11.826,507,0
2012-10-09,11.841,11.872,11.841,11.872,3521,0
2012-10-10,11.913,11.913,11.733,11.809,14661,0
2012-10-11,11.849,11.849,11.8,11.834,3503,0
2012-10-12,11.834,11.934,11.834,11.934,1975,0
2012-10-15,11.926,11.926,11.751,11.779,2127,0
2012-10-16,11.858,11.858,11.703,11.711,5240,0
2012-10-17,11.751,11.751,11.718,11.725,2088,0
2012-10-18,11.772,11.772,11.772,11.772,1908,0
2012-10-19,11.733,11.89,11.733,11.89,1997,0
2012-10-22,11.853,11.901,11.788,11.901,7134,0
2012-10-23,11.901,12.005,11.901,12.005,9603,0
2012-10-24,12.052,12.102,12.027,12.027,3362,0
2012-10-25,12.061,12.102,12.02,12.061,3632,0
2012-10-26,12.102,12.33,12.102,12.182,9119,0
2012-10-31,12.31,12.383,12.139,12.139,3947,0
2012-11-01,12.276,12.383,12.244,12.383,6196,0
2012-11-02,12.486,12.486,12.456,12.471,1684,0
2012-11-05,12.471,12.471,12.094,12.125,5018,0
2012-11-06,12.168,12.415,12.11,12.11,3821,0
2012-11-07,12.168,12.462,12.168,12.175,11863,0
2012-11-08,12.339,12.339,12.132,12.254,17086,0
2012-11-09,12.31,12.31,11.982,11.982,14486,0
2012-11-12,11.909,12.119,11.901,12.052,15260,0
2012-11-13,12.078,12.078,11.83,11.845,12755,0
2012-11-14,11.916,12.044,11.909,11.945,5176,0
2012-11-15,11.982,11.982,11.622,11.747,8451,0
2012-11-16,11.795,11.909,11.714,11.909,15574,0
2012-11-19,11.93,12.044,11.93,12.02,4365,0
2012-11-20,12.098,12.128,11.799,12.009,9744,0
2012-11-21,12.09,12.172,11.934,12.142,1586,0
2012-11-23,12.195,12.195,11.88,12.188,1866,0
2012-11-26,12.188,12.188,12.142,12.158,2895,0
2012-11-27,12.241,12.241,11.815,12.066,27194,0
2012-11-28,12.066,12.09,11.857,11.863,9885,0
2012-11-29,12.009,12.032,11.963,11.986,6029,0
2012-11-30,12.098,12.098,12.032,12.047,4533,0
2012-12-03,12.047,12.107,11.941,12.032,13827,0
2012-12-04,11.958,12.032,11.825,12.032,16276,0
2012-12-05,12.024,12.142,12.024,12.142,6182,0
2012-12-06,12.217,12.217,12.066,12.188,9455,0
2012-12-07,12.201,12.21,12.001,12.009,7717,0
2012-12-10,12.098,12.142,12.066,12.123,4662,0
2012-12-11,12.123,12.217,11.978,12.148,9306,0
2012-12-12,12.188,12.274,11.95,12.234,4347,0
2012-12-13,12.314,12.314,11.764,11.95,18332,0
2012-12-14,11.896,12.142,11.896,12.066,11978,0
2012-12-17,12.142,12.195,11.799,12.032,35667,0
2012-12-18,11.904,12.107,11.791,11.791,13158,0
2012-12-19,12.032,12.344,11.904,12.268,11069,0
2012-12-20,12.376,12.384,12.302,12.356,3804,0
2012-12-21,12.356,12.427,12.324,12.356,7268,0
2012-12-24,12.409,12.427,12.229,12.27,9318,0
2012-12-26,12.434,12.434,12.132,12.139,12088,0
2012-12-27,12.348,12.348,12.144,12.318,10758,0
2012-12-28,12.401,12.7,12.197,12.7,9635,0
2012-12-31,12.893,12.893,12.552,12.622,9385,0
2013-01-02,12.798,12.798,12.552,12.645,16606,0
2013-01-03,12.755,12.814,12.457,12.614,13862,0
2013-01-04,12.645,12.679,12.63,12.669,8317,0
2013-01-07,12.662,12.679,12.614,12.679,5589,0
2013-01-08,12.731,12.764,12.622,12.7,5823,0
2013-01-09,12.79,12.798,12.679,12.738,4720,0
2013-01-10,12.738,12.738,12.561,12.712,1543,0
2013-01-11,12.622,12.622,12.376,12.466,4318,0
2013-01-14,12.376,12.376,12.376,12.376,1277,0
2013-01-15,12.318,12.52,12.287,12.409,10741,0
2013-01-16,12.427,12.427,12.264,12.264,1250,0
2013-01-17,12.392,12.48,12.361,12.361,6082,0
2013-01-18,12.369,12.392,12.324,12.324,1590,0
2013-01-22,12.344,12.372,12.307,12.344,3654,0
2013-01-23,12.327,12.337,12.292,12.292,7101,0
2013-01-24,12.358,12.365,12.299,12.327,648,0
2013-01-25,12.292,12.292,12.217,12.217,5016,0
2013-01-28,12.187,12.217,12.127,12.187,6419,0
2013-01-29,12.072,12.147,11.892,11.999,9967,0
2013-01-30,11.917,12.013,11.917,11.917,3473,0
2013-01-31,11.991,12.037,11.909,12.029,3657,0
2013-02-01,11.983,11.983,11.877,11.892,10470,0
2013-02-04,11.877,11.892,11.803,11.803,2260,0
2013-02-05,11.83,11.901,11.82,11.885,7879,0
2013-02-06,11.892,11.983,11.86,11.939,7860,0
2013-02-07,12.013,12.013,11.837,11.909,6129,0
2013-02-08,11.869,11.917,11.766,11.917,6428,0
2013-02-11,11.922,11.939,11.901,11.939,3717,0
2013-02-12,11.939,11.968,11.93,11.955,2111,0
2013-02-13,11.975,12.037,11.946,11.968,7275,0
2013-02-14,11.968,11.968,11.787,11.803,4939,0
2013-02-15,11.718,11.955,11.718,11.758,6873,0
2013-02-19,11.793,11.793,11.529,11.554,27434,0
2013-02-20,11.554,11.554,11.428,11.428,27341,0
2013-02-21,11.428,11.554,11.413,11.413,20102,0
2013-02-22,11.483,11.519,11.468,11.519,19250,0
2013-02-25,11.632,11.71,11.445,11.476,28048,0
2013-02-26,11.554,11.593,11.366,11.593,21096,0
2013-02-27,11.554,11.554,11.428,11.519,12970,0
2013-02-28,11.529,11.529,11.388,11.388,8765,0
2013-03-01,11.476,11.476,11.318,11.445,3257,0
2013-03-04,11.366,11.461,11.25,11.25,16815,0
2013-03-05,11.218,11.294,11.209,11.209,15137,0
2013-03-06,11.209,11.209,11.014,11.014,13169,0
2013-03-07,11.09,11.09,11.014,11.077,12697,0
2013-03-08,11.083,11.097,10.958,11.097,12699,0
2013-03-11,11.144,11.144,10.993,11.021,6116,0
2013-03-12,11.09,11.09,10.976,11.03,4145,0
2013-03-13,11.105,11.105,10.819,10.901,11875,0
2013-03-14,10.932,10.932,10.668,10.811,13448,0
2013-03-15,10.864,10.864,10.66,10.763,13415,0
2013-03-18,10.729,10.94,10.674,10.886,22885,0
2013-03-19,10.965,11.047,10.825,10.878,24673,0
2013-03-20,10.878,10.948,10.87,10.878,8921,0
2013-03-21,10.957,11.02,10.862,10.901,20311,0
2013-03-22,10.982,11.038,10.982,11.02,11686,0
2013-03-25,11.082,11.128,10.975,11.068,15194,0
2013-03-26,11.097,11.143,11.097,11.113,5229,0
2013-03-27,11.161,11.259,11.161,11.259,6154,0
2013-03-28,11.286,11.286,11.209,11.266,6277,0
2013-04-01,11.209,11.266,11.186,11.235,2917,0
2013-04-02,11.201,11.279,11.201,11.209,5709,0
2013-04-03,11.227,11.271,11.209,11.25,3370,0
2013-04-04,11.242,11.318,11.242,11.318,11126,0
2013-04-05,11.227,11.367,11.227,11.367,3867,0
2013-04-08,11.367,11.367,11.333,11.349,1183,0
2013-04-09,11.367,11.439,11.367,11.421,1640,0
2013-04-10,11.43,11.439,11.374,11.389,5439,0
2013-04-11,11.304,11.405,11.304,11.382,8775,0
2013-04-12,11.43,11.43,11.349,11.349,1362,0
2013-04-15,11.333,11.349,11.326,11.326,4339,0
2013-04-16,11.286,11.333,11.271,11.333,2432,0
2013-04-17,11.286,11.341,11.286,11.333,10914,0
2013-04-18,11.358,11.382,11.295,11.374,2368,0
2013-04-19,11.42,11.445,11.167,11.317,11091,0
2013-04-22,11.277,11.317,11.277,11.317,388,0
2013-04-23,11.396,11.412,11.324,11.405,4794,0
2013-04-24,11.373,11.388,11.31,11.31,2694,0
2013-04-25,11.373,11.38,11.347,11.38,5289,0
2013-04-26,11.356,11.438,11.356,11.396,2727,0
2013-04-29,11.31,11.445,11.31,11.347,5586,0
2013-04-30,11.331,11.412,11.264,11.268,6560,0
2013-05-01,11.339,11.339,11.31,11.324,5512,0
2013-05-02,11.396,11.396,11.339,11.339,1591,0
2013-05-03,11.405,11.42,11.347,11.38,10118,0
2013-05-06,11.428,11.428,11.38,11.405,2541,0
2013-05-07,11.412,11.445,11.365,11.445,4184,0
2013-05-08,11.469,11.469,11.428,11.445,1101,0
2013-05-09,11.428,11.428,11.347,11.365,4477,0
2013-05-10,11.302,11.412,11.302,11.38,4862,0
2013-05-13,11.38,11.38,11.268,11.268,4183,0
2013-05-14,11.324,11.396,11.224,11.224,11101,0
2013-05-15,11.167,11.302,11.127,11.127,4855,0
2013-05-16,11.127,11.184,11.127,11.127,1720,0
2013-05-17,11.216,11.216,11.127,11.149,7965,0
2013-05-20,11.216,11.216,11.087,11.216,7786,0
2013-05-21,11.216,11.216,11.117,11.191,11799,0
2013-05-22,11.256,11.263,11.058,11.125,9506,0
2013-05-23,11.256,11.256,11.1,11.157,7487,0
2013-05-24,11.206,11.206,11.048,11.048,4159,0
2013-05-28,10.994,11.024,10.895,10.895,9620,0
2013-05-29,10.887,10.887,10.719,10.736,6996,0
2013-05-30,10.788,10.871,10.788,10.788,14936,0
2013-05-31,10.849,10.849,10.524,10.524,11434,0
2013-06-03,10.599,10.649,10.333,10.364,20137,0
2013-06-04,10.398,10.689,10.346,10.515,8937,0
2013-06-05,10.599,10.744,10.548,10.744,9910,0
2013-06-06,10.696,10.762,10.696,10.704,1603,0
2013-06-07,10.752,10.887,10.633,10.887,6650,0
2013-06-10,10.895,10.895,10.771,10.818,6846,0
2013-06-11,10.788,10.818,10.508,10.689,10897,0
2013-06-12,10.689,10.689,10.319,10.371,9203,0
2013-06-13,10.458,10.458,10.189,10.39,5867,0
2013-06-14,10.333,10.475,10.311,10.444,8710,0
2013-06-17,10.415,10.451,10.319,10.356,6346,0
2013-06-18,10.311,10.356,10.224,10.232,19779,0
2013-06-19,10.285,10.285,10.014,10.08,14649,0
2013-06-20,9.989,9.997,9.885,9.964,16306,0
2013-06-21,9.917,9.997,9.847,9.847,9463,0
2013-06-24,9.758,9.808,9.575,9.808,8159,0
2013-06-25,9.908,9.908,9.602,9.75,13243,0
2013-06-26,9.864,10.1,9.864,10.1,1023,0
2013-06-27,10.205,10.267,10.006,10.1,23249,0
2013-06-28,10.215,10.252,9.964,10.032,7787,0
2013-07-01,10.116,10.158,9.935,9.964,15457,0
2013-07-02,10.132,10.132,9.989,10.116,9723,0
2013-07-03,10.1,10.116,9.926,9.926,5898,0
2013-07-05,9.926,9.926,9.647,9.742,24789,0
2013-07-08,9.792,9.87,9.662,9.662,3347,0
2013-07-09,9.694,9.808,9.694,9.792,6091,0
2013-07-10,9.686,9.808,9.662,9.734,7654,0
2013-07-11,9.885,9.894,9.816,9.894,7766,0
2013-07-12,10.006,10.014,9.808,9.864,9066,0
2013-07-15,9.926,9.926,9.734,9.799,3820,0
2013-07-16,9.703,9.774,9.609,9.647,7744,0
2013-07-17,9.703,9.75,9.624,9.75,4510,0
2013-07-18,9.782,9.808,9.641,9.792,6603,0
2013-07-19,9.885,9.885,9.758,9.792,10193,0
2013-07-22,9.71,9.71,9.614,9.614,2225,0
2013-07-23,9.614,9.692,9.599,9.638,3783,0
2013-07-24,9.67,9.67,9.515,9.515,8587,0
2013-07-25,9.4141,9.4141,9.2851,9.3234,15575,0
2013-07-26,9.3984,9.55,9.3903,9.5,12966,0
2013-07-29,9.4141,9.4269,9.3667,9.4141,11138,0
2013-07-30,9.342,9.3667,9.3322,9.3498,9992,0
2013-07-31,9.3498,9.3755,9.3322,9.3755,13487,0
2013-08-01,9.3984,9.54,9.3667,9.515,12570,0
2013-08-02,9.4363,9.558,9.4363,9.558,4335,0
2013-08-05,9.4621,9.4692,9.3498,9.3824,12783,0
2013-08-06,9.3144,9.4141,9.2452,9.2851,2905,0
2013-08-07,9.2299,9.3234,9.2212,9.3144,13626,0
2013-08-08,9.2452,9.3498,9.2452,9.3076,30676,0
2013-08-09,9.2212,9.3667,9.2212,9.3667,5252,0
2013-08-12,9.2606,9.3578,9.2047,9.2773,22098,0
2013-08-13,9.2685,9.293,9.1503,9.1503,9816,0
2013-08-14,9.1321,9.3755,9.1083,9.1406,4627,0
2013-08-15,9.0837,9.1892,9.0837,9.1892,11599,0
2013-08-16,9.1816,9.198,9.0608,9.0608,17492,0
2013-08-19,9.051,9.1321,9.0286,9.1321,14351,0
2013-08-20,9.0608,9.2685,9.0608,9.2606,10594,0
2013-08-21,9.2115,9.291,9.1729,9.2193,42237,0
2013-08-22,9.167,9.3893,8.8568,9.3134,15832,0
2013-08-23,9.4072,9.4072,9.2753,9.2753,10656,0
2013-08-26,9.3578,9.3578,9.2753,9.2753,2147,0
2013-08-27,9.2978,9.3224,9.167,9.3224,10432,0
2013-08-28,9.3224,9.3224,9.2115,9.2841,4926,0
2013-08-29,9.252,9.3134,9.1205,9.2841,9749,0
2013-08-30,9.3224,9.3224,9.1729,9.196,17161,0
2013-09-03,9.1244,9.1513,9.0918,9.1092,1468,0
2013-09-04,9.1758,9.1758,9.0439,9.1092,14606,0
2013-09-05,9.1092,9.1758,9.1092,9.1699,1655,0
2013-09-06,9.2318,9.2318,9.1005,9.1157,11879,0
2013-09-09,9.0656,9.2038,9.0656,9.2038,6406,0
2013-09-10,9.1834,9.2242,9.1834,9.2242,1473,0
2013-09-11,9.1796,9.2193,9.0739,9.1054,10115,0
2013-09-12,9.0656,9.1729,9.0656,9.0656,10840,0
2013-09-13,9.0768,9.1699,9.0608,9.1244,4466,0
2013-09-16,9.1292,9.2038,9.1205,9.1882,19851,0
2013-09-17,9.3174,9.3263,9.2626,9.287,17645,0
2013-09-18,9.3263,9.885,9.3095,9.885,14268,0
2013-09-19,9.894,9.894,9.587,9.587,8251,0
2013-09-20,9.514,9.57,9.4571,9.4742,6790,0
2013-09-23,9.4901,9.57,9.3854,9.3934,25734,0
2013-09-24,9.4672,9.53,9.4672,9.53,4827,0
2013-09-25,9.619,9.676,9.4901,9.555,6637,0
2013-09-26,9.628,9.628,9.4742,9.4961,4673,0
2013-09-27,9.4571,9.579,9.4571,9.561,1425,0
2013-09-30,9.65,9.65,9.4672,9.4821,18641,0
2013-10-01,9.546,9.605,9.4672,9.4672,2269,0
2013-10-02,9.4571,9.538,9.4181,9.4742,40686,0
2013-10-03,9.546,9.546,9.4181,9.4821,3588,0
2013-10-04,9.4323,9.4483,9.3785,9.3785,6617,0
2013-10-07,9.344,9.4821,9.3174,9.336,6779,0
2013-10-08,9.2559,9.4483,9.2009,9.2559,10019,0
2013-10-10,9.344,9.57,9.2792,9.2792,7803,0
2013-10-11,9.287,9.2959,9.2009,9.2009,6219,0
2013-10-14,9.1513,9.2154,9.1513,9.2009,3436,0
2013-10-15,9.2705,9.2705,9.1834,9.1834,7903,0
2013-10-16,9.2009,9.2318,9.1834,9.2154,6502,0
2013-10-17,9.2154,9.3707,9.2066,9.3707,15178,0
2013-10-18,9.3028,9.4821,9.287,9.4672,14100,0
2013-10-21,9.4483,9.644,9.3528,9.4181,7752,0
2013-10-22,9.4101,9.4891,9.4101,9.4561,7547,0
2013-10-23,9.4313,9.4961,9.4012,9.4403,8815,0
2013-10-24,9.4231,9.554,9.4231,9.4891,21378,0
2013-10-25,9.545,9.596,9.545,9.545,8186,0
2013-10-28,9.612,9.612,9.504,9.529,6258,0
2013-10-29,9.545,9.579,9.4732,9.561,3355,0
2013-10-30,9.637,9.716,9.545,9.619,8655,0
2013-10-31,9.619,9.684,9.538,9.538,3941,0
2013-11-01,9.684,9.684,9.4561,9.4961,13709,0
2013-11-04,9.57,9.596,9.4891,9.596,18542,0
2013-11-05,9.4811,9.4891,9.4313,9.4403,10307,0
2013-11-06,9.4171,9.4561,9.3844,9.3844,13236,0
2013-11-07,9.3697,9.4561,9.3697,9.4561,10016,0
2013-11-08,9.4403,9.4403,9.1806,9.3154,21627,0
2013-11-11,9.2539,9.2539,9.1396,9.2376,18695,0
2013-11-12,9.2124,9.2539,9.167,9.1806,11389,0
2013-11-13,9.1892,9.1892,9.1147,9.1748,13165,0
2013-11-14,9.1892,9.3086,9.1396,9.2773,12695,0
2013-11-15,9.3154,9.3154,9.286,9.3154,3736,0
2013-11-18,9.3844,9.3844,9.0267,9.3243,10303,0
2013-11-19,9.2685,9.3775,9.1892,9.2376,17509,0
2013-11-20,9.2998,9.3234,9.1796,9.2851,12516,0
2013-11-21,9.2529,9.3332,9.166,9.2606,10202,0
2013-11-22,9.2115,9.2357,9.2115,9.2203,4331,0
2013-11-25,9.2289,9.2289,9.2203,9.2203,15881,0
2013-11-26,9.2452,9.2685,9.2452,9.2529,19248,0
2013-11-27,9.2529,9.2763,9.0316,9.2685,10137,0
2013-11-29,9.2763,9.2763,9.1377,9.2529,5205,0
2013-12-02,9.2529,9.2998,9.2452,9.2452,10868,0
2013-12-03,9.2685,9.3234,9.2357,9.2851,11078,0
2013-12-04,9.2115,9.2452,9.2115,9.2203,7139,0
2013-12-05,9.2685,9.2685,9.1044,9.1205,11287,0
2013-12-06,9.2115,9.3332,9.1044,9.2606,8327,0
2013-12-09,9.3234,9.3234,9.1561,9.1561,9199,0
2013-12-10,9.1044,9.2038,9.1044,9.1464,15047,0
2013-12-11,9.2115,9.2115,9.0875,9.1044,16096,0
2013-12-12,9.1796,9.196,9.1377,9.1872,3942,0
2013-12-13,9.1044,9.196,9.0875,9.1044,11756,0
2013-12-16,9.1464,9.2115,9.1044,9.1282,20052,0
2013-12-17,9.1377,9.4732,9.1377,9.4231,38685,0
2013-12-18,9.4091,9.725,9.4003,9.57,19821,0
2013-12-19,9.52,9.792,9.514,9.514,14264,0
2013-12-20,9.512,9.66,9.512,9.586,18888,0
2013-12-23,9.66,9.66,9.537,9.628,43491,0
2013-12-24,9.586,9.691,9.518,9.644,45848,0
2013-12-26,9.718,9.718,9.569,9.578,21688,0
2013-12-27,9.56,9.628,9.56,9.611,32443,0
2013-12-30,9.65,9.65,9.518,9.537,30173,0
2013-12-31,9.604,9.644,9.3903,9.569,28329,0
2014-01-02,9.605,9.718,9.528,9.578,14834,0
2014-01-03,9.545,9.741,9.512,9.677,13401,0
2014-01-06,9.65,9.8,9.596,9.619,29831,0
2014-01-07,9.691,9.767,9.611,9.767,4713,0
2014-01-08,9.825,9.88,9.724,9.839,16122,0
2014-01-09,9.809,9.857,9.741,9.749,7655,0
2014-01-10,9.866,9.922,9.833,9.922,9466,0
2014-01-13,9.954,9.954,9.904,9.947,6608,0
2014-01-14,9.98,10.045,9.94,10.013,18852,0
2014-01-15,10.013,10.013,9.88,9.88,3760,0
2014-01-16,9.947,9.947,9.866,9.866,7049,0
2014-01-17,9.904,10.023,9.898,9.904,4693,0
2014-01-21,9.98,10.005,9.932,9.932,13405,0
2014-01-22,9.93,9.962,9.911,9.92,9234,0
2014-01-23,10.012,10.044,9.987,9.994,12624,0
2014-01-24,10.038,10.054,10.003,10.003,7591,0
2014-01-27,10.062,10.086,9.97,10.071,17581,0
2014-01-28,10.101,10.101,10.012,10.086,4217,0
2014-01-29,10.101,10.101,10.012,10.012,5889,0
2014-01-30,10.022,10.022,9.979,9.994,8858,0
2014-01-31,10.022,10.022,9.995,10.022,4049,0
2014-02-03,10.012,10.117,10.012,10.086,43694,0
2014-02-04,10.081,10.101,10.012,10.022,29944,0
2014-02-05,10.003,10.062,9.879,9.879,21437,0
2014-02-06,9.93,9.97,9.93,9.97,3793,0
2014-02-07,10.003,10.038,9.953,10.038,3257,0
2014-02-10,10.012,10.071,9.97,10.03,6180,0
2014-02-11,10.071,10.109,10.062,10.109,12000,0
2014-02-12,10.117,10.117,10.022,10.022,3877,0
2014-02-13,10.086,10.093,10.003,10.012,5638,0
2014-02-14,9.994,10.152,9.97,10.022,6942,0
2014-02-18,10.086,10.109,10.071,10.086,9848,0
2014-02-19,10.108,10.108,10.069,10.092,4082,0
2014-02-20,10.079,10.126,10.06,10.092,7709,0
2014-02-21,10.151,10.151,10.108,10.143,7720,0
2014-02-24,10.191,10.219,10.151,10.21,12097,0
2014-02-25,10.235,10.235,10.175,10.228,6117,0
2014-02-26,10.235,10.265,10.219,10.265,7996,0
2014-02-27,10.31,10.31,10.21,10.244,6961,0
2014-02-28,10.309,10.326,10.3,10.319,8943,0
2014-03-03,10.365,10.418,10.31,10.418,4249,0
2014-03-04,10.434,10.434,10.284,10.356,14493,0
2014-03-05,10.426,10.426,10.291,10.291,15391,0
2014-03-06,10.347,10.347,10.182,10.182,8327,0
2014-03-07,10.219,10.219,10.092,10.108,6426,0
2014-03-10,10.107,10.125,10.092,10.1,4311,0
2014-03-11,10.159,10.183,10.159,10.183,2433,0
2014-03-12,10.143,10.244,10.143,10.235,2986,0
2014-03-13,10.309,10.309,10.183,10.228,3148,0
2014-03-14,10.168,10.228,10.168,10.201,4903,0
2014-03-17,10.257,10.319,10.235,10.3,11673,0
2014-03-18,10.373,10.373,10.3,10.319,7913,0
2014-03-19,10.373,10.373,10.283,10.283,3317,0
2014-03-20,10.255,10.34,10.165,10.208,17700,0
2014-03-21,10.282,10.332,10.199,10.226,8039,0
2014-03-24,10.299,10.299,10.234,10.255,1672,0
2014-03-25,10.325,10.325,10.165,10.181,5634,0
2014-03-26,10.255,10.325,10.226,10.242,2760,0
2014-03-27,10.234,10.273,10.234,10.273,3142,0
2014-03-28,10.34,10.34,10.226,10.282,17023,0
2014-03-31,10.208,10.29,10.208,10.249,8996,0
2014-04-01,10.255,10.255,10.199,10.218,7225,0
2014-04-02,10.255,10.255,10.173,10.173,3459,0
2014-04-03,10.234,10.255,10.15,10.255,19731,0
2014-04-04,10.255,10.282,10.15,10.199,14466,0
2014-04-07,10.255,10.282,10.242,10.273,4352,0
2014-04-08,10.208,10.325,10.208,10.308,11183,0
2014-04-09,10.346,10.346,10.273,10.273,3963,0
2014-04-10,10.264,10.332,10.242,10.299,2599,0
2014-04-11,10.264,10.372,10.264,10.372,8660,0
2014-04-14,10.382,10.382,10.299,10.308,4092,0
2014-04-15,10.356,10.4,10.318,10.391,14829,0
2014-04-16,10.426,10.507,10.34,10.497,25630,0
2014-04-17,10.541,10.825,10.463,10.489,2922,0
2014-04-21,10.565,10.565,10.53,10.53,3591,0
2014-04-22,10.47,10.557,10.47,10.549,1732,0
2014-04-23,10.647,10.857,10.582,10.68,6602,0
2014-04-24,10.747,10.872,10.664,10.766,17785,0
2014-04-25,10.816,10.816,10.714,10.793,2732,0
2014-04-28,10.739,10.872,10.739,10.766,5504,0
2014-04-29,10.816,10.832,10.747,10.81,6852,0
2014-04-30,10.747,10.832,10.747,10.825,2957,0
2014-05-01,10.825,10.832,10.756,10.784,11978,0
2014-05-02,10.747,10.816,10.729,10.803,5426,0
2014-05-05,10.81,10.81,10.714,10.729,4973,0
2014-05-06,10.793,10.793,10.592,10.608,26104,0
2014-05-07,10.639,10.664,10.582,10.639,4219,0
2014-05-08,10.639,10.714,10.639,10.714,5706,0
2014-05-09,10.747,10.747,10.714,10.714,4416,0
2014-05-12,10.747,10.793,10.63,10.793,13383,0
2014-05-13,10.816,10.816,10.793,10.793,3096,0
2014-05-14,10.816,10.816,10.793,10.81,19897,0
2014-05-15,10.825,10.92,10.747,10.747,12432,0
2014-05-16,10.776,10.776,10.729,10.729,1566,0
2014-05-19,10.776,10.832,10.729,10.729,4294,0
2014-05-20,10.776,10.803,10.776,10.803,11244,0
2014-05-21,10.857,10.888,10.764,10.864,15645,0
2014-05-22,10.913,10.913,10.831,10.888,6886,0
2014-05-23,10.975,10.975,10.831,10.88,3038,0
2014-05-27,10.956,10.956,10.864,10.88,1466,0
2014-05-28,10.905,10.905,10.864,10.864,3035,0
2014-05-29,10.864,10.956,10.864,10.919,14301,0
2014-05-30,10.965,10.965,10.831,10.849,4367,0
2014-06-02,10.905,10.905,10.801,10.801,3068,0
2014-06-03,10.84,10.864,10.729,10.791,13963,0
2014-06-04,10.774,10.831,10.754,10.754,4755,0
2014-06-05,10.745,10.84,10.703,10.754,7388,0
2014-06-06,10.808,10.84,10.791,10.801,4844,0
2014-06-09,10.745,10.831,10.737,10.754,4091,0
2014-06-10,10.801,11.035,10.801,11.035,14689,0
2014-06-11,11.06,11.06,10.956,11.051,1576,0
2014-06-12,11.051,11.384,11.051,11.139,10094,0
2014-06-13,11.219,11.219,11.148,11.174,4024,0
2014-06-16,11.219,11.219,11.174,11.191,9051,0
2014-06-17,11.254,11.254,11.097,11.097,1863,0
2014-06-18,11.184,11.184,11.067,11.067,2069,0
2014-06-19,11.147,11.199,10.973,11.005,9866,0
2014-06-20,11.089,11.147,10.981,11.138,4679,0
2014-06-23,11.199,11.208,11.089,11.208,5207,0
2014-06-24,11.173,11.173,11.122,11.129,864,0
2014-06-25,11.156,11.19,11.097,11.147,1583,0
2014-06-26,11.199,11.199,10.927,10.973,5385,0
2014-06-27,11.049,11.059,11.023,11.059,6620,0
2014-06-30,11.114,11.138,11.097,11.129,5261,0
2014-07-01,11.218,11.218,10.981,11.014,7512,0
2014-07-02,11.089,11.089,10.999,11.049,1300,0
2014-07-03,11.097,11.097,10.911,10.955,3278,0
2014-07-07,10.973,11.005,10.812,10.812,2403,0
2014-07-08,10.82,10.918,10.82,10.878,5147,0
2014-07-09,10.861,10.981,10.798,10.837,13190,0
2014-07-10,10.911,10.945,10.788,10.82,4208,0
2014-07-11,10.837,10.902,10.812,10.856,1920,0
2014-07-14,10.878,10.918,10.798,10.886,7537,0
2014-07-15,10.918,10.918,10.846,10.846,4850,0
2014-07-16,10.806,10.856,10.788,10.846,1918,0
2014-07-17,10.828,11.097,10.812,10.861,8753,0
2014-07-18,10.856,10.886,10.856,10.856,4055,0
2014-07-21,10.846,10.918,10.828,10.828,3097,0
2014-07-22,10.885,11.138,10.885,10.972,10042,0
2014-07-23,11.032,11.066,10.98,10.98,2672,0
2014-07-24,11.041,11.041,10.869,10.885,13976,0
2014-07-25,10.962,11.013,10.962,10.962,1573,0
2014-07-28,10.98,11.19,10.98,11.114,13380,0
2014-07-29,11.08,11.08,11.022,11.022,7924,0
2014-07-30,11.032,11.105,11.004,11.041,8049,0
2014-07-31,10.944,11.075,10.926,11.075,3590,0
2014-08-01,10.926,11.122,10.926,10.972,5644,0
2014-08-04,10.935,11.049,10.935,10.954,6097,0
2014-08-05,10.926,11.032,10.901,10.91,3326,0
2014-08-06,10.901,11.075,10.901,11.075,3522,0
2014-08-07,11.013,11.049,10.98,10.99,1984,0
2014-08-08,10.98,11.089,10.98,11.013,3871,0
2014-08-11,11.004,11.066,10.999,11.032,1816,0
2014-08-12,10.962,11.066,10.944,11.022,4056,0
2014-08-13,11.08,11.183,11.08,11.183,3157,0
2014-08-14,11.122,11.147,11.122,11.147,3356,0
2014-08-15,11.147,11.208,11.066,11.208,4885,0
2014-08-18,11.147,11.326,10.935,10.98,14833,0
2014-08-19,11.013,11.114,10.972,10.972,11202,0
2014-08-20,11.04,11.268,10.952,10.952,3243,0
2014-08-21,11.04,11.129,11.021,11.088,4317,0
2014-08-22,11.088,11.088,10.867,10.909,22530,0
2014-08-25,10.875,10.978,10.875,10.978,5788,0
2014-08-26,10.917,10.97,10.867,10.867,7710,0
2014-08-27,10.883,11.048,10.883,11.04,2733,0
2014-08-28,10.952,11.08,10.867,10.867,8820,0
2014-08-29,10.917,11.031,10.883,10.883,5414,0
2014-09-02,10.952,11.065,10.867,10.875,7961,0
2014-09-03,10.793,10.96,10.793,10.942,6271,0
2014-09-04,11.004,11.004,10.917,10.978,3730,0
2014-09-05,11.065,11.065,10.952,10.952,3037,0
2014-09-08,11.031,11.031,10.933,10.933,2932,0
2014-09-09,10.883,11.012,10.852,10.852,4737,0
2014-09-10,10.909,10.909,10.81,10.825,5165,0
2014-09-11,10.875,10.891,10.825,10.825,5836,0
2014-09-12,10.842,10.842,10.776,10.776,2992,0
2014-09-15,10.834,10.834,10.679,10.704,27107,0
2014-09-16,10.645,10.729,10.645,10.653,7838,0
2014-09-17,10.645,10.687,10.645,10.653,4945,0
2014-09-18,10.756,10.766,10.662,10.662,8956,0
2014-09-19,11.008,11.016,10.724,10.759,28413,0
2014-09-22,10.856,10.856,10.759,10.779,15556,0
2014-09-23,10.724,10.796,10.724,10.796,4437,0
2014-09-24,10.828,10.828,10.707,10.828,9797,0
2014-09-25,10.887,10.887,10.749,10.787,3448,0
2014-09-26,10.878,10.918,10.769,10.769,4521,0
2014-09-29,10.796,10.856,10.673,10.787,18274,0
2014-09-30,10.828,10.828,10.655,10.732,8010,0
2014-10-01,10.779,10.846,10.74,10.837,7130,0
2014-10-02,10.846,10.846,10.811,10.846,3025,0
2014-10-03,10.846,10.846,10.805,10.837,6749,0
2014-10-06,10.846,10.887,10.846,10.887,5515,0
2014-10-07,10.87,10.928,10.846,10.887,4130,0
2014-10-08,10.87,10.903,10.87,10.895,3125,0
2014-10-09,10.895,10.974,10.87,10.87,6047,0
2014-10-10,10.856,10.895,10.856,10.87,7056,0
2014-10-13,10.819,10.895,10.811,10.819,2986,0
2014-10-14,10.805,10.811,10.759,10.769,5088,0
2014-10-15,10.759,10.895,10.759,10.819,9702,0
2014-10-16,10.837,11.008,10.828,10.999,10402,0
2014-10-17,11.036,11.036,10.937,10.982,3282,0
2014-10-20,11.026,11.026,10.956,10.956,5932,0
2014-10-21,10.928,11.053,10.928,10.956,6146,0
2014-10-22,11.086,11.086,10.93,11.047,11346,0
2014-10-23,11.119,11.119,10.897,10.938,10783,0
2014-10-24,11.056,11.056,10.871,10.976,5117,0
2014-10-27,11.019,11.038,10.967,10.976,3347,0
2014-10-28,10.985,11.029,10.958,10.967,8812,0
2014-10-29,10.958,11.047,10.958,10.967,1667,0
2014-10-30,10.914,10.994,10.914,10.958,1977,0
2014-10-31,11.019,11.019,10.938,10.938,2575,0
2014-11-03,10.897,10.938,10.897,10.905,3616,0
2014-11-04,10.948,10.948,10.88,10.92,2721,0
2014-11-05,11.01,11.01,10.92,10.994,2365,0
2014-11-06,10.994,11.072,10.897,10.967,8994,0
2014-11-07,10.967,11.001,10.948,10.967,3738,0
2014-11-10,10.967,11.072,10.93,10.958,2003,0
2014-11-11,11.001,11.001,10.93,10.93,2328,0
2014-11-12,10.905,11.047,10.905,11.047,2155,0
2014-11-13,10.93,11.047,10.93,10.967,4237,0
2014-11-14,10.994,10.994,10.93,10.93,3085,0
2014-11-17,10.93,10.958,10.888,10.938,8033,0
2014-11-18,10.938,10.948,10.905,10.914,8270,0
2014-11-19,10.97,10.978,10.881,10.881,4813,0
2014-11-20,10.941,10.997,10.881,10.881,3763,0
2014-11-21,10.97,11.032,10.881,10.951,4778,0
2014-11-24,10.907,11.004,10.881,10.898,10903,0
2014-11-25,10.941,11.013,10.916,10.923,8515,0
2014-11-26,10.96,11.004,10.889,11.004,3922,0
2014-11-28,11.022,11.032,10.923,10.923,6744,0
2014-12-01,10.978,11.013,10.898,10.907,15730,0
2014-12-02,10.97,10.988,10.916,10.932,9519,0
2014-12-03,10.988,11.059,10.97,10.97,8164,0
2014-12-04,10.951,11.131,10.898,10.898,9473,0
2014-12-05,10.932,11.004,10.907,11.004,10239,0
2014-12-08,11.066,11.066,10.932,10.97,6526,0
2014-12-09,10.907,11.066,10.907,10.997,6979,0
2014-12-10,11.066,11.08,11.004,11.004,5594,0
2014-12-11,10.997,11.013,10.857,10.881,14719,0
2014-12-12,10.857,10.988,10.857,10.916,8938,0
2014-12-15,10.978,11.022,10.889,10.932,12366,0
2014-12-16,10.988,11.08,10.988,11.041,5249,0
2014-12-17,11.08,11.08,11.022,11.022,8520,0
2014-12-18,11.059,11.059,10.978,10.978,7077,0
2014-12-19,10.988,11.049,10.923,10.96,6047,0
2014-12-22,11.016,11.068,10.934,10.981,10680,0
2014-12-23,11.091,11.091,10.917,10.917,20260,0
2014-12-24,10.999,11.025,10.963,10.981,8767,0
2014-12-26,10.973,10.981,10.973,10.981,2710,0
2014-12-29,10.991,11.091,10.991,11.061,10051,0
2014-12-30,11.1,11.188,11.061,11.188,7901,0
2014-12-31,11.274,11.292,10.953,11.052,39806,0
2015-01-02,11.302,11.302,11.016,11.035,6566,0
2015-01-05,11.035,11.152,10.999,11.117,13670,0
2015-01-06,11.162,11.235,11.162,11.171,5992,0
2015-01-07,11.26,11.311,11.143,11.302,9582,0
2015-01-08,11.353,11.353,11.216,11.311,17444,0
2015-01-09,11.388,11.388,11.26,11.353,2523,0
2015-01-12,11.467,11.467,11.397,11.405,2000,0
2015-01-13,11.319,11.443,11.274,11.443,10291,0
2015-01-14,11.467,11.467,11.283,11.319,12514,0
2015-01-15,11.467,11.467,11.343,11.467,10966,0
2015-01-16,11.517,11.526,11.424,11.443,8997,0
2015-01-20,11.536,11.536,11.433,11.443,5068,0
2015-01-21,11.373,11.547,11.373,11.487,5690,0
2015-01-22,11.547,11.547,11.407,11.519,7451,0
2015-01-23,11.6,11.6,11.435,11.445,4770,0
2015-01-26,11.556,11.556,11.381,11.478,7806,0
2015-01-27,11.519,11.547,11.398,11.426,2934,0
2015-01-28,11.445,11.547,11.445,11.504,14123,0
2015-01-29,11.573,11.59,11.469,11.563,19355,0
2015-01-30,11.653,11.662,11.478,11.519,11659,0
2015-02-02,11.635,11.67,11.529,11.608,19835,0
2015-02-03,11.608,11.756,11.608,11.67,12972,0
2015-02-04,11.582,11.626,11.556,11.563,2911,0
2015-02-05,11.662,11.68,11.573,11.662,6477,0
2015-02-06,11.662,11.662,11.529,11.529,3904,0
2015-02-09,11.529,11.529,11.504,11.529,8011,0
2015-02-10,11.538,11.538,11.487,11.487,2285,0
2015-02-11,11.462,11.487,11.373,11.373,3671,0
2015-02-12,11.426,11.519,11.381,11.381,4612,0
2015-02-13,11.469,11.487,11.407,11.407,8750,0
2015-02-17,11.398,11.512,11.355,11.355,6697,0
2015-02-18,11.447,11.447,11.269,11.315,8632,0
2015-02-19,11.246,11.392,11.246,11.278,2208,0
2015-02-20,11.367,11.367,11.246,11.347,3523,0
2015-02-23,11.438,11.447,11.306,11.306,3471,0
2015-02-24,11.347,11.375,11.306,11.321,3467,0
2015-02-25,11.409,11.611,11.321,11.611,13672,0
2015-02-26,11.498,11.532,11.375,11.383,5592,0
2015-02-27,11.472,11.785,11.401,11.785,7919,0
2015-03-02,11.674,11.674,11.401,11.401,10149,0
2015-03-03,11.383,11.576,11.357,11.357,7298,0
2015-03-04,11.447,11.472,11.367,11.383,5017,0
2015-03-05,11.428,11.472,11.383,11.392,6159,0
2015-03-06,11.481,11.481,11.338,11.338,7298,0
2015-03-09,11.428,11.611,11.296,11.611,9577,0
2015-03-10,11.49,11.49,11.296,11.367,9802,0
2015-03-11,11.49,11.532,11.315,11.392,10717,0
2015-03-12,11.507,11.507,11.347,11.347,6159,0
2015-03-13,11.357,11.464,11.321,11.321,2735,0
2015-03-16,11.409,11.409,11.286,11.286,5017,0
2015-03-17,11.464,11.464,11.237,11.367,6837,0
2015-03-18,11.447,11.447,11.237,11.392,6955,0
2015-03-19,11.347,11.464,11.338,11.428,4561,0
2015-03-20,11.431,11.45,11.308,11.45,3779,0
2015-03-23,11.493,11.553,11.368,11.544,8848,0
2015-03-24,11.588,11.588,11.493,11.493,3518,0
2015-03-25,11.579,11.579,11.441,11.56,3746,0
2015-03-26,11.56,11.643,11.431,11.588,3179,0
2015-03-27,11.588,11.588,11.501,11.553,2610,0
2015-03-30,11.535,11.668,11.475,11.56,4879,0
2015-03-31,11.643,11.643,11.525,11.588,5658,0
2015-04-01,11.668,11.703,11.579,11.687,9757,0
2015-04-02,11.668,11.668,11.517,11.517,4428,0
2015-04-06,11.606,11.703,11.535,11.678,3746,0
2015-04-07,11.765,11.817,11.579,11.643,3498,0
2015-04-08,11.719,11.789,11.719,11.78,4994,0
2015-04-09,11.78,11.78,11.712,11.712,1175,0
2015-04-10,11.789,11.845,11.624,11.719,2839,0
2015-04-13,11.719,11.772,11.633,11.643,2159,0
2015-04-14,11.817,11.817,11.696,11.703,9076,0
2015-04-15,11.817,11.817,11.696,11.696,7142,0
2015-04-16,11.789,11.854,11.696,11.854,3438,0
2015-04-17,11.808,11.845,11.696,11.696,2040,0
2015-04-20,11.738,11.845,11.703,11.836,6644,0
2015-04-21,11.8,11.969,11.8,11.969,10866,0
2015-04-22,11.925,11.987,11.925,11.925,6675,0
2015-04-23,11.91,12.004,11.791,11.791,8582,0
2015-04-24,11.731,11.875,11.731,11.765,7443,0
2015-04-27,11.765,11.765,11.653,11.653,15814,0
2015-04-28,11.704,11.74,11.634,11.644,9599,0
2015-04-29,11.662,11.8,11.589,11.8,10843,0
2015-04-30,11.782,11.848,11.689,11.714,6099,0
2015-05-01,11.731,11.838,11.67,11.714,5761,0
2015-05-04,11.731,11.774,11.653,11.662,5873,0
2015-05-05,11.653,11.765,11.545,11.731,20104,0
2015-05-06,11.774,11.774,11.598,11.689,17161,0
2015-05-07,11.689,11.689,11.517,11.625,2259,0
2015-05-08,11.653,11.731,11.625,11.731,4971,0
2015-05-11,11.848,11.884,11.689,11.884,4517,0
2015-05-12,11.918,12.84,11.857,12.164,16041,0
2015-05-13,12.307,12.307,11.875,12.115,12376,0
2015-05-14,12.097,12.821,12.097,12.307,9261,0
2015-05-15,12.28,12.352,11.757,11.782,8713,0
2015-05-18,11.757,11.857,11.704,11.714,1395,0
2015-05-19,11.644,11.749,11.634,11.749,3610,0
2015-05-20,11.878,11.878,11.672,11.672,3345,0
2015-05-21,12.118,12.169,11.672,11.672,5846,0
2015-05-22,11.715,11.715,11.582,11.59,14835,0
2015-05-26,11.706,12.081,11.706,11.86,50108,0
2015-05-27,11.822,11.947,11.706,11.776,24617,0
2015-05-28,11.76,11.869,11.723,11.742,43154,0
2015-05-29,11.723,11.752,11.636,11.636,7195,0
2015-06-01,11.723,11.878,11.7,11.878,4558,0
2015-06-02,11.92,11.92,11.706,11.706,5858,0
2015-06-03,11.723,11.732,11.6,11.6,1688,0
2015-06-04,11.59,11.803,11.573,11.803,3033,0
2015-06-05,11.794,11.794,11.582,11.627,4385,0
2015-06-08,11.608,11.691,11.323,11.323,20571,0
2015-06-09,11.331,11.331,11.11,11.11,8338,0
2015-06-10,11.162,11.219,11.162,11.209,3570,0
2015-06-11,11.2,11.308,11.191,11.308,3062,0
2015-06-12,11.378,11.386,11.2,11.2,4831,0
2015-06-15,11.28,11.316,11.191,11.2,679,0
2015-06-16,11.172,11.191,11.172,11.191,4831,0
2015-06-17,11.256,11.271,11.237,11.237,6522,0
2015-06-18,11.298,11.298,11.256,11.271,1913,0
2015-06-19,11.291,11.362,11.291,11.362,2126,0
2015-06-22,11.38,11.389,11.273,11.38,3694,0
2015-06-23,11.333,11.342,11.266,11.333,8195,0
2015-06-24,11.291,11.38,11.164,11.282,6375,0
2015-06-25,11.258,11.362,11.258,11.266,554,0
2015-06-26,11.291,11.301,11.111,11.137,6713,0
2015-06-29,11.137,11.137,11.015,11.043,5258,0
2015-06-30,11.146,11.202,11.006,11.146,16864,0
2015-07-01,11.174,11.174,11.06,11.137,5817,0
2015-07-02,11.111,11.23,11.102,11.23,3468,0
2015-07-06,11.273,11.273,11.119,11.155,4584,0
2015-07-07,11.248,11.531,11.248,11.531,11075,0
2015-07-08,11.549,11.631,11.541,11.612,11185,0
2015-07-09,11.612,11.798,11.603,11.711,7945,0
2015-07-10,11.603,11.883,11.603,11.641,17228,0
2015-07-13,11.677,11.772,11.594,11.612,7826,0
2015-07-14,11.755,11.798,11.667,11.798,7392,0
2015-07-15,11.828,11.856,11.651,11.856,7109,0
2015-07-16,11.856,12.005,11.622,11.703,8501,0
2015-07-17,11.703,11.978,11.703,11.9,4361,0
2015-07-20,11.996,12.051,11.996,12.023,4028,0
2015-07-21,11.969,12.097,11.883,11.892,10626,0
2015-07-22,11.927,11.971,11.749,11.927,5342,0
2015-07-23,11.963,11.99,11.876,11.927,1336,0
2015-07-24,11.971,11.971,11.839,11.946,5567,0
2015-07-27,11.971,11.971,11.936,11.936,3785,0
2015-07-28,11.946,11.946,11.774,11.858,12471,0
2015-07-29,11.936,12.574,11.936,12.441,23048,0
2015-07-30,12.512,13.41,12.315,12.564,29169,0
2015-07-31,12.545,13.023,12.251,13.023,27055,0
2015-08-03,12.978,12.978,12.574,12.574,13284,0
2015-08-04,12.639,13.184,12.377,12.554,7460,0
2015-08-05,12.892,12.892,12.288,12.574,6566,0
2015-08-06,12.892,12.892,12.612,12.798,3316,0
2015-08-07,12.892,12.892,12.332,12.574,1780,0
2015-08-10,12.574,12.574,12.404,12.404,1336,0
2015-08-11,12.666,12.666,12.351,12.351,7903,0
2015-08-12,12.351,12.351,12.11,12.11,8238,0
2015-08-13,12.554,12.554,12.008,12.008,1001,0
2015-08-14,12.892,12.892,12.034,12.034,1554,0
2015-08-17,12.161,12.161,11.971,11.971,1673,0
2015-08-18,12.072,12.072,11.894,11.99,3562,0
2015-08-19,11.894,11.971,11.894,11.971,5567,0
2015-08-20,11.957,12.037,11.905,12.001,7203,0
2015-08-21,12.037,12.037,11.85,12.029,2104,0
2015-08-24,11.974,12.104,11.633,11.896,8663,0
2015-08-25,11.992,12.183,11.992,11.992,2765,0
2015-08-26,12.047,12.154,11.887,12.019,1771,0
2015-08-27,11.983,12.037,11.669,11.832,7090,0
2015-08-28,11.896,12.183,11.832,12.001,4875,0
2015-08-31,12.001,12.001,11.905,12.001,3213,0
2015-09-01,11.914,11.992,11.86,11.92,3438,0
2015-09-02,11.86,12.001,11.832,12.001,1327,0
2015-09-03,11.914,12.001,11.878,12.001,2216,0
2015-09-04,11.896,12.001,11.841,12.001,7756,0
2015-09-08,11.974,12.019,11.832,12.019,5985,0
2015-09-09,11.957,12.174,11.832,12.174,6314,0
2015-09-10,12.057,12.164,11.914,11.914,7517,0
2015-09-11,11.974,12.255,11.974,12.245,10305,0
2015-09-14,12.309,12.309,12.145,12.145,2104,0
2015-09-15,12.085,12.122,11.938,11.938,2328,0
2015-09-16,11.992,12.122,11.92,11.92,4764,0
2015-09-17,11.983,12.019,11.887,11.905,2002,0
2015-09-18,11.938,11.992,11.938,11.957,2216,0
2015-09-21,12.032,12.032,11.889,11.889,4412,0
2015-09-22,11.95,11.95,11.824,11.862,6834,0
2015-09-23,11.921,11.921,11.824,11.87,5823,0
2015-09-24,11.921,11.921,11.824,11.824,5339,0
2015-09-25,11.879,11.879,11.768,11.785,3088,0
2015-09-28,11.843,11.843,11.759,11.759,3320,0
2015-09-29,11.814,11.843,11.68,11.804,3308,0
2015-09-30,11.862,11.862,11.67,11.834,6178,0
2015-10-01,11.87,11.889,11.698,11.768,4079,0
2015-10-02,11.814,11.879,11.732,11.776,4190,0
2015-10-05,11.843,11.889,11.834,11.889,2330,0
2015-10-06,11.889,11.889,11.768,11.768,447,0
2015-10-07,11.862,11.967,11.862,11.96,6318,0
2015-10-08,11.977,12.04,11.834,11.977,2095,0
2015-10-09,12.141,12.141,12.04,12.069,1102,0
2015-10-12,12.06,12.276,12.06,12.23,2063,0
2015-10-13,12.259,12.859,12.259,12.36,2206,0
2015-10-14,12.394,13.104,12.394,13.01,8820,0
2015-10-15,12.913,13.039,12.06,12.72,12352,0
2015-10-16,12.404,12.522,12.377,12.522,1985,0
2015-10-19,12.604,12.604,12.386,12.522,1891,0
2015-10-20,12.522,12.522,12.522,12.522,224,0
2015-10-21,12.778,12.778,12.578,12.588,1652,0
2015-10-22,13.043,13.043,12.496,12.514,3840,0
2015-10-23,12.662,12.787,12.559,12.559,3073,0
2015-10-26,12.758,12.778,12.54,12.634,4723,0
2015-10-27,12.787,12.787,12.715,12.768,2305,0
2015-10-28,12.689,12.689,12.524,12.524,6919,0
2015-10-29,12.496,12.731,12.496,12.731,4829,0
2015-10-30,12.689,12.778,12.689,12.715,1534,0
2015-11-02,12.96,12.96,12.681,12.768,2697,0
2015-11-03,12.607,12.627,12.598,12.598,3697,0
2015-11-04,12.662,12.778,12.627,12.699,2783,0
2015-11-05,12.607,12.778,12.55,12.768,3073,0
2015-11-06,12.634,12.634,12.634,12.634,223,0
2015-11-09,12.54,12.54,12.476,12.476,5453,0
2015-11-10,12.476,12.486,12.476,12.486,5930,0
2015-11-11,12.588,12.588,12.476,12.514,5599,0
2015-11-12,12.54,12.54,12.54,12.54,444,0
2015-11-16,12.406,12.607,12.406,12.607,769,0
2015-11-17,12.644,12.644,12.46,12.578,2196,0
2015-11-18,12.607,12.731,12.607,12.731,769,0
2015-11-19,12.781,12.928,12.619,12.928,2295,0
2015-11-20,12.885,12.885,12.636,12.645,11477,0
2015-11-23,12.673,12.673,12.599,12.609,2731,0
2015-11-24,12.542,12.653,12.542,12.561,7959,0
2015-11-25,12.525,12.571,12.435,12.487,4156,0
2015-11-27,12.353,12.487,12.314,12.314,3059,0
2015-11-30,12.444,12.444,12.287,12.287,3934,0
2015-12-01,12.287,12.629,12.287,12.461,13573,0
2015-12-02,12.461,12.461,12.304,12.323,3033,0
2015-12-03,12.323,12.343,12.188,12.188,5011,0
2015-12-04,12.214,12.214,12.106,12.133,7103,0
2015-12-07,12.214,12.214,12.124,12.124,3497,0
2015-12-08,12.087,12.371,12.087,12.25,6674,0
2015-12-09,12.277,12.525,12.277,12.525,4263,0
2015-12-10,12.487,12.629,12.487,12.542,2186,0
2015-12-11,12.397,12.487,12.397,12.435,2076,0
2015-12-14,12.38,12.38,12.296,12.371,1526,0
2015-12-15,12.269,12.525,12.269,12.525,4370,0
2015-12-16,12.561,12.561,12.214,12.296,2951,0
2015-12-17,12.397,12.487,12.353,12.454,8963,0
2015-12-18,12.407,12.673,12.343,12.59,15411,0
2015-12-21,12.673,12.673,12.58,12.629,5135,0
2015-12-22,12.561,12.609,12.561,12.571,1958,0
2015-12-23,12.673,12.683,12.507,12.571,6231,0
2015-12-24,12.683,12.885,12.58,12.839,1962,0
2015-12-28,12.716,12.716,12.541,12.599,4975,0
2015-12-29,12.619,12.691,12.619,12.673,655,0
2015-12-30,12.725,12.734,12.515,12.734,4893,0
2015-12-31,12.781,12.854,12.636,12.636,3087,0
2016-01-04,12.79,12.79,12.636,12.636,846,0
2016-01-05,12.58,12.799,12.561,12.761,3582,0
2016-01-06,12.893,12.893,12.771,12.771,8812,0
2016-01-07,12.893,12.893,12.831,12.837,6686,0
2016-01-08,12.781,12.893,12.743,12.885,2504,0
2016-01-11,12.761,12.837,12.761,12.809,950,0
2016-01-12,12.885,12.885,12.701,12.761,8134,0
2016-01-13,12.654,12.818,12.654,12.716,3530,0
2016-01-14,12.599,12.799,12.525,12.654,6632,0
2016-01-15,12.771,12.818,12.707,12.716,6520,0
2016-01-19,12.716,12.771,12.654,12.683,4920,0
2016-01-20,12.784,12.949,12.389,12.611,12533,0
2016-01-21,12.553,12.592,12.324,12.408,9464,0
2016-01-22,12.534,12.746,12.278,12.728,16073,0
2016-01-25,12.859,12.859,12.601,12.638,13994,0
2016-01-26,12.675,12.675,12.534,12.563,16833,0
2016-01-27,12.508,12.646,12.436,12.582,8589,0
2016-01-28,12.499,12.675,12.389,12.611,5585,0
2016-01-29,12.656,12.793,12.526,12.665,15178,0
2016-02-01,12.718,12.746,12.534,12.611,5354,0
2016-02-02,12.646,12.755,12.601,12.755,4856,0
2016-02-03,12.811,12.849,12.702,12.84,7076,0
2016-02-04,12.869,12.914,12.675,12.914,2628,0
2016-02-05,12.859,12.898,12.859,12.898,4758,0
2016-02-08,12.869,12.993,12.755,12.838,8899,0
2016-02-09,12.736,12.911,12.736,12.802,7272,0
2016-02-10,12.793,12.859,12.774,12.859,3521,0
2016-02-12,12.958,12.958,12.702,12.702,3406,0
2016-02-16,12.638,12.949,12.638,12.734,2490,0
2016-02-17,12.84,12.922,12.705,12.922,7048,0
2016-02-18,12.823,12.961,12.823,12.915,3505,0
2016-02-19,12.813,12.898,12.813,12.88,1928,0
2016-02-22,12.88,12.88,12.88,12.88,303,0
2016-02-23,12.97,12.97,12.832,12.842,4618,0
2016-02-24,12.738,12.925,12.738,12.804,6450,0
2016-02-25,12.738,12.795,12.738,12.747,8912,0
2016-02-26,12.738,12.832,12.73,12.738,16645,0
2016-02-29,12.73,12.738,12.657,12.657,17713,0
2016-03-01,12.602,12.711,12.535,12.593,19558,0
2016-03-02,12.535,12.68,12.535,12.602,6224,0
2016-03-03,12.602,12.634,12.602,12.602,5029,0
2016-03-04,12.602,12.602,12.554,12.574,3836,0
2016-03-07,12.574,12.898,12.574,12.898,14355,0
2016-03-08,12.63,12.776,12.63,12.776,8832,0
2016-03-09,12.88,12.951,12.785,12.942,30311,0
2016-03-10,12.934,12.987,12.88,12.987,13470,0
2016-03-11,12.996,13.015,12.925,13.006,5352,0
2016-03-14,12.906,12.987,12.906,12.934,5265,0
2016-03-15,12.996,12.996,12.915,12.915,3419,0
2016-03-16,12.934,12.942,12.88,12.942,1506,0
2016-03-17,13.006,13.006,13.006,13.006,523,0
2016-03-18,13.015,13.015,12.97,13.006,896,0
2016-03-21,13.015,13.015,12.813,12.942,1861,0
2016-03-22,13.047,13.047,12.936,13.038,2895,0
2016-03-23,12.936,13.084,12.936,13.084,8616,0
2016-03-24,12.982,13.056,12.917,13.055,6124,0
2016-03-28,13.124,13.124,12.863,13.084,5826,0
2016-03-29,13.084,13.104,12.882,13.104,5863,0
2016-03-30,13.056,13.104,12.982,12.982,6875,0
2016-03-31,12.989,13.114,12.982,13.104,10783,0
2016-04-01,13.124,13.287,13.038,13.232,9774,0
2016-04-04,13.215,13.215,13.065,13.084,4524,0
2016-04-05,13.142,13.326,13.009,13.326,9748,0
2016-04-06,13.372,13.427,13.094,13.401,4792,0
2016-04-07,13.287,13.924,13.132,13.723,34638,0
2016-04-08,13.632,13.742,13.577,13.742,5434,0
2016-04-11,13.677,13.751,13.538,13.751,7973,0
2016-04-12,13.677,13.723,13.538,13.622,5772,0
2016-04-13,13.508,13.632,13.278,13.473,7743,0
2016-04-14,13.492,13.652,13.492,13.632,1664,0
2016-04-15,13.528,13.632,13.454,13.492,9782,0
2016-04-18,13.391,13.604,13.391,13.492,5664,0
2016-04-19,13.401,13.577,13.316,13.492,8339,0
2016-04-20,13.598,13.615,13.551,13.589,3016,0
2016-04-21,13.551,13.662,13.551,13.561,4142,0
2016-04-22,13.374,13.887,13.374,13.551,11247,0
2016-04-25,13.645,13.887,13.521,13.521,3291,0
2016-04-26,13.615,13.83,13.57,13.635,5053,0
2016-04-27,13.746,13.905,13.503,13.736,5178,0
2016-04-28,13.803,13.803,13.503,13.578,8338,0
2016-04-29,13.664,13.727,13.374,13.645,8802,0
2016-05-02,13.68,13.746,13.672,13.688,3674,0
2016-05-03,13.746,13.803,13.746,13.755,893,0
2016-05-04,13.867,13.867,13.764,13.803,2305,0
2016-05-05,14.108,14.108,13.764,13.773,11872,0
2016-05-06,13.727,13.949,13.727,13.949,4746,0
2016-05-09,13.978,13.978,13.84,13.84,2750,0
2016-05-10,13.84,14.063,13.813,13.858,2169,0
2016-05-11,13.905,14.108,13.84,14.073,3231,0
2016-05-12,14.146,14.146,13.895,13.978,8971,0
2016-05-13,14.073,14.156,14.063,14.146,7474,0
2016-05-16,14.108,14.108,13.867,13.938,6179,0
2016-05-17,14.008,14.108,13.895,13.895,2862,0
2016-05-18,14.008,14.017,13.645,13.645,7104,0
2016-05-19,13.736,13.736,13.645,13.672,6740,0
2016-05-20,13.666,14.095,13.486,13.796,8434,0
2016-05-23,13.843,13.918,13.683,13.683,8775,0
2016-05-24,13.691,13.748,13.647,13.72,4677,0
2016-05-25,13.776,13.796,13.637,13.748,4982,0
2016-05-26,13.806,13.816,13.739,13.776,6290,0
2016-05-27,13.71,13.796,13.656,13.739,6286,0
2016-05-31,13.656,13.72,13.543,13.562,6525,0
2016-06-01,13.486,13.691,13.467,13.691,2942,0
2016-06-02,13.796,13.806,13.609,13.614,19198,0
2016-06-03,13.72,13.748,13.513,13.513,12044,0
2016-06-06,14.076,14.076,13.553,13.591,12272,0
2016-06-07,13.609,13.656,13.591,13.6,5075,0
2016-06-08,13.617,13.617,13.496,13.496,10705,0
2016-06-09,13.609,13.609,13.513,13.582,14148,0
2016-06-10,13.513,13.647,13.513,13.553,2510,0
2016-06-13,13.656,13.7,13.6,13.6,3702,0
2016-06-14,13.691,13.691,13.543,13.683,6631,0
2016-06-15,13.7,13.7,13.593,13.627,12656,0
2016-06-16,13.72,13.786,13.7,13.786,8918,0
2016-06-17,13.843,13.935,13.824,13.908,4384,0
2016-06-20,13.806,13.816,13.656,13.765,5587,0
2016-06-21,13.874,13.874,13.703,13.789,3097,0
2016-06-22,13.903,13.903,13.703,13.86,5178,0
2016-06-23,13.966,13.966,13.694,13.809,6701,0
2016-06-24,13.938,13.976,13.779,13.799,13023,0
2016-06-27,13.922,13.922,13.769,13.799,9589,0
2016-06-28,13.893,13.893,13.751,13.828,5353,0
2016-06-29,13.742,13.976,13.742,13.957,11412,0
2016-06-30,13.986,13.986,13.938,13.957,7836,0
2016-07-01,13.966,14.006,13.966,14.006,3608,0
2016-07-05,14.024,14.024,13.846,13.966,14223,0
2016-07-06,14.015,14.024,13.939,14.015,4552,0
2016-07-07,14.061,14.061,14.015,14.061,3706,0
2016-07-08,13.931,14.061,13.931,13.986,10681,0
2016-07-11,14.08,14.08,13.938,13.986,8822,0
2016-07-12,14.053,14.08,13.986,14.08,3180,0
2016-07-13,14.061,14.061,13.819,13.828,15567,0
2016-07-14,13.855,13.966,13.723,13.769,23235,0
2016-07-15,13.703,14.176,13.703,14.176,21525,0
2016-07-18,14.176,14.176,14.015,14.053,11791,0
2016-07-19,14.166,14.22,13.742,13.957,11712,0
2016-07-20,14.056,14.056,13.84,13.906,11784,0
2016-07-21,13.941,14.018,13.906,14.018,6624,0
2016-07-22,14.037,14.037,13.979,13.989,2185,0
2016-07-25,13.933,14.018,13.877,13.999,3740,0
2016-07-26,14.047,14.14,13.963,14.065,17892,0
2016-07-27,14.065,14.112,14.065,14.112,2592,0
2016-07-28,14.224,14.264,14.112,14.264,5638,0
2016-07-29,14.319,14.319,13.969,14.016,7629,0
2016-08-01,14.084,14.224,14.084,14.204,5619,0
2016-08-02,14.254,14.3,13.95,14.012,10700,0
2016-08-03,14.065,14.15,13.887,13.887,3653,0
2016-08-04,14.027,14.032,13.887,13.887,7539,0
2016-08-05,14.16,14.16,13.84,13.95,6083,0
2016-08-08,14.018,14.027,13.941,13.941,4164,0
2016-08-09,14.018,14.037,13.941,13.95,2706,0
2016-08-10,14.074,14.187,14.018,14.178,5303,0
2016-08-11,14.244,14.319,14.009,14.065,14554,0
2016-08-12,14.009,14.14,14.009,14.14,2217,0
2016-08-15,14.094,14.122,13.877,13.941,7801,0
2016-08-16,14.009,14.084,13.867,13.867,17553,0
2016-08-17,13.95,13.95,13.867,13.877,6051,0
2016-08-18,13.933,14.018,13.896,14.018,7201,0
2016-08-19,14.074,14.074,13.896,13.896,2482,0
2016-08-22,14.013,14.041,13.927,14.041,10352,0
2016-08-23,13.944,14.031,13.944,14.031,610,0
2016-08-24,14.088,14.135,14.022,14.135,6780,0
2016-08-25,14.249,14.249,13.954,14.229,15011,0
2016-08-26,14.278,14.334,14.098,14.259,3173,0
2016-08-29,14.287,14.344,14.201,14.239,6374,0
2016-08-30,14.353,14.353,14.135,14.324,5561,0
2016-08-31,14.314,14.985,14.304,14.475,5843,0
2016-09-01,14.58,14.636,14.532,14.626,3798,0
2016-09-02,14.712,14.816,14.106,14.768,7306,0
2016-09-06,14.881,15.175,14.664,15.175,2018,0
2016-09-07,15.118,15.118,14.418,14.654,11569,0
2016-09-08,14.523,14.89,14.446,14.654,5625,0
2016-09-09,14.485,14.551,14.295,14.295,3528,0
2016-09-12,14.174,14.353,14.135,14.269,8787,0
2016-09-13,14.126,14.229,13.935,13.963,7451,0
2016-09-14,13.89,14.114,13.851,14.059,2469,0
2016-09-15,13.918,13.973,13.87,13.87,11031,0
2016-09-16,13.851,13.963,13.615,13.634,7732,0
2016-09-19,13.529,13.728,13.529,13.663,9786,0
2016-09-20,13.569,13.747,13.569,13.615,5205,0
2016-09-21,13.732,14.036,13.6,13.609,15887,0
2016-09-22,13.693,13.931,13.647,13.779,5438,0
2016-09-23,13.864,13.939,13.693,13.769,4310,0
2016-09-26,13.884,13.884,13.76,13.76,5402,0
2016-09-27,13.874,13.968,13.702,13.959,5654,0
2016-09-28,14.046,14.046,13.819,14.046,4283,0
2016-09-29,14.046,14.046,13.855,13.855,4207,0
2016-09-30,13.912,13.959,13.76,13.959,4846,0
2016-10-03,13.949,13.949,13.769,13.884,6368,0
2016-10-04,13.912,14.046,13.751,14.046,7433,0
2016-10-05,13.931,13.988,13.465,13.6,26932,0
2016-10-06,13.609,13.931,13.582,13.864,11862,0
2016-10-07,13.828,13.864,13.789,13.789,2051,0
2016-10-10,13.789,13.789,13.495,13.647,35614,0
2016-10-11,13.712,13.714,13.582,13.591,14367,0
2016-10-12,13.647,13.647,13.447,13.465,6562,0
2016-10-13,13.542,13.591,13.295,13.295,3343,0
2016-10-14,13.456,13.456,13.181,13.187,3508,0
2016-10-17,13.325,13.325,12.907,12.907,6834,0
2016-10-18,13.068,13.068,12.953,12.953,1184,0
2016-10-19,12.907,13.285,12.907,13.147,11667,0
2016-10-20,13.147,13.289,13.147,13.156,9842,0
2016-10-21,13.138,13.279,13.138,13.184,3067,0
2016-10-24,13.12,13.223,13.12,13.223,4818,0
2016-10-25,13.11,13.232,13.11,13.194,1978,0
2016-10-26,13.299,13.328,13.232,13.232,3917,0
2016-10-27,13.128,13.194,13.042,13.042,4571,0
2016-10-28,12.964,13.037,12.964,13.037,1694,0
2016-10-31,13.165,13.165,12.976,12.976,2808,0
2016-11-01,13.032,13.052,13.002,13.035,2883,0
2016-11-02,13.022,13.09,13.022,13.09,4131,0
2016-11-03,13.156,13.156,13.061,13.09,2050,0
2016-11-04,13.175,13.175,13.085,13.085,1509,0
2016-11-07,13.232,13.232,13.11,13.12,2857,0
2016-11-08,13.07,13.156,13.07,13.156,803,0
2016-11-09,13.11,13.11,12.89,13.022,5960,0
2016-11-10,12.89,12.89,12.642,12.727,5602,0
2016-11-11,12.708,12.842,12.624,12.662,6395,0
2016-11-14,12.662,12.662,12.27,12.385,9832,0
2016-11-15,12.443,12.443,12.279,12.345,4359,0
2016-11-16,12.25,12.642,12.25,12.385,13438,0
2016-11-17,12.404,12.404,12.307,12.307,2294,0
2016-11-18,12.367,12.367,12.186,12.197,4201,0
2016-11-21,12.244,12.283,12.244,12.273,2246,0
2016-11-22,12.379,12.418,12.264,12.418,6389,0
2016-11-23,12.456,12.456,12.311,12.379,7937,0
2016-11-25,12.351,12.493,12.351,12.493,622,0
2016-11-28,12.493,12.512,12.361,12.361,5428,0
2016-11-29,12.465,12.465,12.197,12.331,9094,0
2016-11-30,12.217,12.273,12.179,12.209,4365,0
2016-12-01,12.226,12.226,12.025,12.217,3078,0
2016-12-02,12.179,12.179,12.005,12.141,10129,0
2016-12-05,12.034,12.226,12.034,12.226,919,0
2016-12-06,12.141,12.197,12.072,12.169,17958,0
2016-12-07,12.273,12.512,12.212,12.456,8914,0
2016-12-08,12.437,12.437,12.293,12.341,3158,0
2016-12-09,12.361,12.456,12.244,12.321,15354,0
2016-12-12,12.217,12.321,12.217,12.254,7064,0
2016-12-13,12.273,12.301,12.254,12.301,1896,0
2016-12-14,12.311,12.428,12.234,12.234,9008,0
2016-12-15,12.159,12.246,12.159,12.159,6198,0
2016-12-16,12.141,12.238,12.141,12.197,8244,0
2016-12-19,12.149,12.234,12.149,12.217,8523,0
2016-12-20,12.217,12.217,12.169,12.184,4366,0
2016-12-21,12.143,12.21,12.143,12.182,4675,0
2016-12-22,12.2,12.287,12.162,12.162,6617,0
2016-12-23,12.152,12.277,12.105,12.152,20997,0
2016-12-27,12.056,12.172,12.046,12.066,17473,0
2016-12-28,12.134,12.182,12.075,12.114,5402,0
2016-12-29,12.036,12.172,12.036,12.143,5499,0
2016-12-30,12.152,12.305,12.143,12.305,16721,0
2017-01-03,12.296,12.671,12.056,12.383,5689,0
2017-01-04,12.392,12.422,12.365,12.365,10179,0
2017-01-05,12.355,12.508,12.355,12.508,7830,0
2017-01-06,12.402,12.671,12.335,12.412,10652,0
2017-01-09,12.422,12.463,12.345,12.402,5307,0
2017-01-10,12.355,12.431,12.355,12.373,5744,0
2017-01-11,12.277,12.402,12.248,12.305,18355,0
2017-01-12,12.365,12.46,12.365,12.46,4984,0
2017-01-13,12.469,12.508,12.392,12.392,5734,0
2017-01-17,12.46,12.498,12.373,12.373,7169,0
2017-01-18,12.402,12.412,12.365,12.412,3750,0
2017-01-19,12.451,12.451,12.268,12.383,2010,0
2017-01-20,12.482,12.482,12.203,12.328,8387,0
2017-01-23,12.415,12.415,12.203,12.27,3268,0
2017-01-24,12.203,12.327,12.203,12.298,8077,0
2017-01-25,12.222,12.261,12.203,12.203,4170,0
2017-01-26,12.28,12.28,12.203,12.204,3631,0
2017-01-27,12.203,12.28,12.203,12.28,1120,0
2017-01-30,12.376,12.376,12.27,12.338,2501,0
2017-01-31,12.425,12.425,12.328,12.358,3435,0
2017-02-01,12.27,12.338,12.261,12.29,3607,0
2017-02-02,12.29,12.315,12.29,12.308,3272,0
2017-02-03,12.261,12.29,12.251,12.251,7662,0
2017-02-06,12.251,12.298,12.251,12.27,3999,0
2017-02-07,12.328,12.376,12.298,12.368,6226,0
2017-02-08,12.328,12.415,12.328,12.368,3035,0
2017-02-09,12.464,12.464,12.338,12.358,5072,0
2017-02-10,12.358,12.358,12.358,12.358,2702,0
2017-02-13,12.358,12.368,12.28,12.29,5217,0
2017-02-14,12.222,12.308,12.222,12.279,3633,0
2017-02-15,12.27,12.27,12.203,12.251,3447,0
2017-02-16,12.371,12.399,12.234,12.342,11242,0
2017-02-17,12.322,12.399,12.264,12.342,9060,0
2017-02-21,12.371,12.371,12.352,12.352,1534,0
2017-02-22,12.302,12.332,12.264,12.293,5685,0
2017-02-23,12.264,12.362,12.264,12.361,3093,0
2017-02-24,12.206,12.449,12.206,12.449,1564,0
2017-02-27,12.332,12.429,12.312,12.409,3971,0
2017-02-28,12.515,12.525,12.244,12.476,7573,0
2017-03-01,12.603,12.603,12.273,12.362,5015,0
2017-03-02,12.38,12.38,12.216,12.216,10340,0
2017-03-03,12.206,12.283,12.206,12.253,10346,0
2017-03-06,12.206,12.302,12.157,12.302,13453,0
2017-03-07,12.234,12.234,12.167,12.187,7400,0
2017-03-08,12.167,12.187,12.109,12.129,18714,0
2017-03-09,12.109,12.129,11.925,11.925,11891,0
2017-03-10,11.973,11.973,11.867,11.904,19530,0
2017-03-13,11.857,11.916,11.818,11.916,44253,0
2017-03-14,11.867,11.889,11.838,11.857,38073,0
2017-03-15,11.857,11.944,11.838,11.934,78716,0
2017-03-16,11.934,11.934,11.818,11.857,10910,0
2017-03-17,11.954,11.954,11.857,11.916,5636,0
2017-03-20,11.887,11.973,11.887,11.973,5004,0
2017-03-21,11.973,12.1,11.963,12.1,32558,0
2017-03-22,12.034,12.181,12.034,12.161,22265,0
2017-03-23,12.21,12.21,12.116,12.161,19084,0
2017-03-24,12.248,12.248,12.132,12.151,6818,0
2017-03-27,12.229,12.229,12.103,12.151,3181,0
2017-03-28,12.238,12.238,12.112,12.205,18245,0
2017-03-29,12.142,12.258,12.142,12.212,6949,0
2017-03-30,12.181,12.306,12.181,12.306,5636,0
2017-03-31,12.238,12.287,12.151,12.181,12041,0
2017-04-03,12.229,12.248,12.161,12.219,6850,0
2017-04-04,12.2,12.248,12.181,12.218,14608,0
2017-04-05,12.21,12.229,12.181,12.2,4718,0
2017-04-06,12.171,12.356,12.171,12.356,12855,0
2017-04-07,12.336,12.356,12.287,12.309,9506,0
2017-04-10,12.316,12.463,12.316,12.463,8092,0
2017-04-11,12.454,12.52,12.434,12.518,8105,0
2017-04-12,12.51,12.536,12.505,12.505,3440,0
2017-04-13,12.619,12.619,12.54,12.559,3746,0
2017-04-17,12.55,12.579,12.51,12.578,3114,0
2017-04-18,12.697,12.697,12.579,12.657,3951,0
2017-04-19,12.757,12.757,12.64,12.7,4322,0
2017-04-20,12.602,12.665,12.602,12.64,2814,0
2017-04-21,12.738,12.777,12.66,12.66,3283,0
2017-04-24,12.777,12.777,12.543,12.612,1614,0
2017-04-25,12.533,12.602,12.513,12.543,9325,0
2017-04-26,12.66,12.66,12.465,12.582,7542,0
2017-04-27,12.67,12.67,12.602,12.65,4650,0
2017-04-28,12.719,12.719,12.612,12.612,6258,0
2017-05-01,12.66,12.66,12.612,12.622,1571,0
2017-05-02,12.602,12.602,12.592,12.602,2698,0
2017-05-03,12.68,12.68,12.602,12.64,4132,0
2017-05-04,12.64,12.68,12.622,12.66,2464,0
2017-05-05,12.572,12.602,12.572,12.602,646,0
2017-05-08,12.7,12.7,12.64,12.65,2516,0
2017-05-09,12.552,12.622,12.552,12.592,9370,0
2017-05-10,12.513,12.65,12.513,12.622,5198,0
2017-05-11,12.7,12.7,12.602,12.66,1824,0
2017-05-12,12.592,12.7,12.592,12.67,3490,0
2017-05-15,12.612,12.719,12.612,12.65,3085,0
2017-05-16,12.65,12.797,12.65,12.719,7985,0
2017-05-17,12.612,12.797,12.612,12.767,6565,0
2017-05-18,12.66,12.779,12.66,12.7,3456,0
2017-05-19,12.797,12.797,12.7,12.7,2004,0
2017-05-22,12.653,12.683,12.653,12.663,2056,0
2017-05-23,12.683,12.791,12.683,12.741,4704,0
2017-05-24,12.731,12.761,12.722,12.751,1879,0
2017-05-25,12.731,12.791,12.724,12.791,5295,0
2017-05-26,12.781,12.781,12.781,12.781,355,0
2017-05-30,12.693,12.87,12.693,12.86,3656,0
2017-05-31,12.889,12.889,12.877,12.889,3529,0
2017-06-01,12.898,12.948,12.898,12.948,6524,0
2017-06-02,12.948,13.036,12.948,13.026,10658,0
2017-06-05,13.144,13.144,12.996,13.134,6678,0
2017-06-06,13.183,13.183,13.04,13.043,4357,0
2017-06-07,13.036,13.066,13.036,13.066,1750,0
2017-06-08,13.036,13.075,13.036,13.066,2539,0
2017-06-09,13.085,13.153,13.056,13.153,4464,0
2017-06-12,13.153,13.153,13.053,13.053,1802,0
2017-06-13,13.046,13.046,13.046,13.046,1527,0
2017-06-14,13.193,13.193,13.026,13.069,3580,0
2017-06-15,12.978,13.046,12.978,13.046,2416,0
2017-06-16,13.046,13.056,13.026,13.036,1317,0
2017-06-19,13.193,13.193,12.987,12.987,934,0
2017-06-20,13.036,13.095,13.031,13.075,1905,0
2017-06-21,13.049,13.049,12.971,12.971,2442,0
2017-06-22,13,13.059,12.961,13.059,1575,0
2017-06-23,13.078,13.078,12.971,13.069,2073,0
2017-06-26,13.118,13.118,12.971,12.999,6399,0
2017-06-27,12.971,13.069,12.911,12.941,9721,0
2017-06-28,12.951,12.98,12.901,12.98,3055,0
2017-06-29,12.872,12.872,12.822,12.872,2377,0
2017-06-30,12.724,12.842,12.715,12.743,23762,0
2017-07-03,12.645,12.822,12.596,12.803,4016,0
2017-07-05,12.695,12.941,12.695,12.941,8367,0
2017-07-06,12.941,12.941,12.773,12.832,4913,0
2017-07-07,12.724,12.724,12.685,12.715,7523,0
2017-07-10,12.705,12.724,12.705,12.724,9277,0
2017-07-11,12.665,12.783,12.655,12.705,3491,0
2017-07-12,12.715,12.827,12.715,12.773,3736,0
2017-07-13,12.852,12.941,12.822,12.931,7334,0
2017-07-14,13.029,13.227,12.951,13.227,16731,0
2017-07-17,13.315,13.315,12.98,13.019,3067,0
2017-07-18,13.148,13.197,12.983,13.197,6528,0
2017-07-19,13.187,13.187,13.009,13.019,5286,0
2017-07-20,13.059,13.127,13.059,13.098,2327,0
2017-07-21,13.246,13.246,13.088,13.106,4293,0
2017-07-24,13.246,13.246,13.088,13.137,1850,0
2017-07-25,13.029,13.108,12.988,13.059,6939,0
2017-07-26,13.168,13.168,13.06,13.108,6873,0
2017-07-27,12.999,13.148,12.851,12.978,9985,0
2017-07-28,12.871,13.036,12.871,13.019,9350,0
2017-07-31,13.148,13.148,13.019,13.029,3839,0
2017-08-01,13.168,13.168,13.039,13.078,2663,0
2017-08-02,13.078,13.178,13.078,13.177,4610,0
2017-08-03,13.286,13.286,13.178,13.208,1708,0
2017-08-04,13.098,13.139,13.098,13.108,5637,0
2017-08-07,13.286,13.286,13.129,13.138,6615,0
2017-08-08,13.029,13.135,13.029,13.069,3836,0
2017-08-09,13.238,13.238,13.059,13.059,3512,0
2017-08-10,13.098,13.098,12.861,12.861,7686,0
2017-08-11,13.148,13.148,12.821,12.921,3649,0
2017-08-14,12.921,12.989,12.891,12.901,8045,0
2017-08-15,12.999,12.999,12.851,12.851,4786,0
2017-08-16,12.841,12.901,12.841,12.9,2658,0
2017-08-17,12.891,12.98,12.871,12.931,8950,0
2017-08-18,13.148,13.148,12.871,12.871,2546,0
2017-08-21,12.881,12.98,12.871,12.941,3585,0
2017-08-22,13.189,13.189,12.989,13.009,1974,0
2017-08-23,13.029,13.049,13.019,13.019,1226,0
2017-08-24,12.911,12.984,12.911,12.984,8486,0
2017-08-25,12.931,12.995,12.921,12.951,5781,0
2017-08-28,12.961,12.971,12.921,12.971,3738,0
2017-08-29,12.971,13.039,12.971,13.038,2913,0
2017-08-30,12.999,13.039,12.921,13.039,1866,0
2017-08-31,13.009,13.009,12.961,12.98,2311,0
2017-09-01,13.089,13.089,12.98,12.989,4371,0
2017-09-05,12.98,13.004,12.961,12.971,7477,0
2017-09-06,12.941,13.01,12.941,13.01,2358,0
2017-09-07,12.951,13.019,12.951,13.019,3155,0
2017-09-08,12.961,13.058,12.951,13.049,4974,0
2017-09-11,12.971,13.387,12.951,13.387,2601,0
2017-09-12,13.219,13.219,12.959,13.059,14557,0
2017-09-13,13.189,13.189,12.961,13.069,4456,0
2017-09-14,13.219,13.219,13.009,13.009,1510,0
2017-09-15,13.247,13.247,13.013,13.116,5370,0
2017-09-18,13.099,13.129,13.099,13.119,4318,0
2017-09-19,13.099,13.109,13.099,13.109,3189,0
2017-09-20,13.109,13.149,13.1,13.109,8690,0
2017-09-21,13.268,13.268,13.048,13.059,15938,0
2017-09-22,13.268,13.268,13.039,13.039,9634,0
2017-09-25,13.159,13.171,13.099,13.099,4165,0
2017-09-26,12.989,13.144,12.989,13.104,1977,0
2017-09-27,13.059,13.07,12.999,12.999,3445,0
2017-09-28,12.96,13.029,12.96,12.98,4689,0
2017-09-29,13.119,13.119,12.97,12.97,4605,0
2017-10-02,12.999,13.089,12.953,12.953,5990,0
2017-10-03,13.009,13.028,13.004,13.006,3509,0
2017-10-04,13.009,13.129,12.94,13.129,8173,0
2017-10-05,13.159,13.159,12.989,13.019,4699,0
2017-10-06,12.97,13.049,12.97,13.019,6317,0
2017-10-09,13.169,13.229,13.095,13.179,16309,0
2017-10-10,13.069,13.089,13.009,13.009,7907,0
2017-10-11,13.079,13.079,13.037,13.037,987,0
2017-10-12,12.93,13.049,12.93,12.97,2635,0
2017-10-13,13.049,13.099,12.721,12.96,40720,0
2017-10-16,12.96,13.059,12.96,12.97,2627,0
2017-10-17,12.91,13.049,12.91,12.989,1764,0
2017-10-18,12.9,12.97,12.85,12.96,5793,0
2017-10-19,12.85,12.97,12.85,12.932,1873,0
2017-10-20,13.079,13.079,12.86,12.86,458,0
2017-10-23,13.06,13.06,12.9301,12.96,3324,0
2017-10-24,13.04,13.04,12.9,12.9,1208,0
2017-10-25,12.87,12.9,12.77,12.82,5306,0
2017-10-26,12.82,12.82,12.7,12.81,4117,0
2017-10-27,12.87,12.87,12.71,12.74,4359,0
2017-10-30,12.63,12.74,12.63,12.72,5204,0
2017-10-31,12.73,12.73,12.66,12.66,3413,0
2017-11-01,12.66,12.6701,12.65,12.65,1973,0
2017-11-02,12.65,12.71,12.65,12.65,4780,0
2017-11-03,12.65,12.67,12.62,12.65,2582,0
2017-11-06,12.65,12.6801,12.61,12.64,9023,0
2017-11-07,12.58,12.7,12.58,12.7,3616,0
2017-11-08,12.81,12.81,12.68,12.68,3358,0
2017-11-09,12.79,12.79,12.66,12.66,2890,0
2017-11-10,12.59,12.6384,12.59,12.62,3565,0
