Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.736,14.91,14.736,14.91,3297,0
2005-02-28,14.694,14.694,14.526,14.563,1547,0
2005-03-01,14.526,14.762,14.518,14.762,4044,0
2005-03-02,14.711,14.808,14.711,14.808,1407,0
2005-03-04,15.081,15.081,14.746,14.882,4718,0
2005-03-07,14.91,14.91,14.844,14.844,337,0
2005-03-08,14.772,15.099,14.772,14.938,14405,0
2005-03-10,14.772,14.772,14.591,14.702,1479,0
2005-03-16,15.017,15.017,14.702,14.702,251,0
2005-03-17,14.535,14.648,14.535,14.648,428,0
2005-03-21,14.694,14.694,14.694,14.694,129,0
2005-03-24,14.928,14.928,14.808,14.808,337,0
2005-03-29,14.61,14.702,14.591,14.702,1288,0
2005-03-30,14.736,14.736,14.694,14.694,3453,0
2005-04-01,14.772,14.772,14.694,14.694,1008,0
2005-04-04,14.657,14.657,14.43,14.43,1687,0
2005-04-05,14.508,14.508,14.508,14.508,789,0
2005-04-06,14.694,14.92,14.694,14.92,1010,0
2005-04-07,14.702,14.702,14.702,14.702,789,0
2005-04-08,14.938,15.135,14.853,14.853,2106,0
2005-04-11,15.126,15.126,14.985,14.985,1217,0
2005-04-12,14.91,14.957,14.863,14.91,3931,0
2005-04-13,15.118,15.126,14.91,14.91,2475,0
2005-04-15,14.772,14.772,14.508,14.694,1598,0
2005-04-18,14.694,14.694,14.694,14.694,648,0
2005-04-20,14.694,14.736,14.508,14.736,24263,0
2005-04-21,14.43,14.518,14.43,14.518,1796,0
2005-04-22,14.762,14.762,14.762,14.762,644,0
2005-04-26,14.421,14.702,14.291,14.702,1462,0
2005-04-27,14.601,14.601,14.601,14.601,104,0
2005-04-29,14.601,14.601,14.553,14.553,2805,0
2005-05-02,14.553,14.563,14.339,14.339,3055,0
2005-05-03,14.33,14.685,14.33,14.454,2133,0
2005-05-10,14.563,14.563,14.563,14.563,286,0
2005-05-11,14.572,14.694,14.472,14.694,3365,0
2005-05-12,14.348,14.348,14.33,14.33,900,0
2005-05-13,15.58,15.58,14.33,14.694,2308,0
2005-05-16,14.33,14.33,14.33,14.33,105,0
2005-05-18,14.339,14.339,14.339,14.339,860,0
2005-05-19,14.438,14.438,14.438,14.438,104,0
2005-05-23,14.339,14.526,14.339,14.526,563,0
2005-05-24,14.339,14.339,14.339,14.339,104,0
2005-05-25,14.32,14.32,14.12,14.236,3430,0
2005-05-26,14.162,14.246,14.162,14.246,448,0
2005-05-27,15.135,15.135,14.181,14.181,749,0
2005-05-31,14.272,14.272,14.264,14.264,900,0
2005-06-01,14.254,14.254,14.254,14.254,3503,0
2005-06-02,14.254,14.254,14.254,14.254,202,0
2005-06-03,14.282,14.282,14.282,14.282,563,0
2005-06-06,14.254,14.254,14.254,14.254,2412,0
2005-06-07,14.02,14.02,14.02,14.02,1638,0
2005-06-09,14.155,14.155,14.129,14.137,2587,0
2005-06-10,14.067,14.155,13.973,14.155,9554,0
2005-06-13,14.113,14.246,14.113,14.246,406,0
2005-06-15,14.236,14.236,14.236,14.236,192,0
2005-06-16,14.246,14.246,14.12,14.236,2045,0
2005-06-21,14.199,14.236,14.199,14.236,1463,0
2005-06-22,14.181,14.181,13.629,13.629,4718,0
2005-06-23,13.828,13.828,13.828,13.828,104,0
2005-06-30,13.983,13.983,13.983,13.983,272,0
2005-07-01,14.199,14.236,14.162,14.162,2395,0
2005-07-05,14.236,14.246,14.208,14.208,3184,0
2005-07-06,14.246,14.246,14.246,14.246,2587,0
2005-07-07,14.236,14.236,14.236,14.236,257,0
2005-07-08,14.049,14.049,13.811,13.811,2248,0
2005-07-12,14.228,14.228,14.228,14.228,742,0
2005-07-14,14.236,14.236,14.03,14.03,326,0
2005-07-15,14.19,14.19,14.19,14.19,230,0
2005-07-18,14.03,14.057,14.03,14.057,670,0
2005-07-19,14.236,14.236,14.039,14.039,2805,0
2005-07-20,14.039,14.039,14.02,14.02,1655,0
2005-07-21,14.067,14.246,14.067,14.067,3762,0
2005-07-25,14.155,14.155,14.155,14.155,1125,0
2005-07-26,14.181,14.246,14.129,14.246,7331,0
2005-07-27,14.146,14.246,14.146,14.246,6277,0
2005-07-28,14.155,14.155,14.155,14.155,104,0
2005-07-29,14.246,14.246,14.228,14.246,6695,0
2005-08-01,14.199,14.199,14.199,14.199,448,0
2005-08-02,14.199,14.301,14.199,14.301,1235,0
2005-08-03,14.311,14.311,14.246,14.246,337,0
2005-08-04,14.246,14.291,14.246,14.246,5971,0
2005-08-05,14.254,14.254,14.254,14.254,2133,0
2005-08-09,14.291,14.411,14.254,14.254,2359,0
2005-08-11,14.246,14.246,14.246,14.246,408,0
2005-08-12,14.254,14.254,14.254,14.254,4268,0
2005-08-15,14.155,14.155,14.155,14.155,448,0
2005-08-16,14.155,14.236,14.113,14.113,19095,0
2005-08-19,14.113,14.113,14.113,14.113,206,0
2005-08-22,14.113,14.113,14.113,14.113,337,0
2005-08-23,14.03,14.03,14.03,14.03,646,0
2005-08-24,14.02,14.02,14.02,14.02,230,0
2005-08-26,14.094,14.113,14.02,14.103,2133,0
2005-08-30,14.067,14.067,14.067,14.067,1125,0
2005-08-31,14.103,14.113,14.076,14.113,3887,0
2005-09-01,14.113,14.113,14.085,14.085,1125,0
2005-09-02,14.236,14.236,14.236,14.236,1233,0
2005-09-06,14.113,14.113,14.113,14.113,1798,0
2005-09-07,14.162,14.162,14.162,14.162,337,0
2005-09-08,14.113,14.113,14.085,14.085,954,0
2005-09-09,14.218,14.218,14.218,14.218,2805,0
2005-09-12,14.085,14.085,14.085,14.085,337,0
2005-09-13,14.228,14.228,14.103,14.218,2656,0
2005-09-15,14.103,14.199,14.103,14.199,448,0
2005-09-16,14.103,14.103,14.103,14.103,209,0
2005-09-19,14.208,14.208,14.208,14.208,104,0
2005-09-21,14.103,14.103,14.085,14.085,1275,0
2005-09-22,14.085,14.085,14.085,14.085,2133,0
2005-09-23,13.802,13.847,13.537,13.537,8171,0
2005-09-26,13.793,13.793,13.793,13.793,659,0
2005-09-27,14.02,14.02,13.802,13.992,12296,0
2005-09-28,14.067,14.067,14.02,14.02,4156,0
2005-09-29,14.02,14.02,13.647,13.865,8200,0
2005-09-30,14.057,14.057,14.049,14.049,670,0
2005-10-04,13.973,14.199,13.973,14.199,9689,0
2005-10-12,14.199,14.199,14.094,14.094,434,0
2005-10-13,14.02,14.02,14.011,14.011,529,0
2005-10-14,14.067,14.067,14.049,14.067,2133,0
2005-10-18,14.067,14.113,14.067,14.113,1639,0
2005-10-19,13.973,13.973,13.973,13.973,1764,0
2005-10-20,14.067,14.067,14.067,14.067,591,0
2005-10-21,14.067,14.094,14.067,14.094,1387,0
2005-10-24,14.113,14.19,14.113,14.113,1931,0
2005-10-25,14.19,14.246,14.19,14.246,5751,0
2005-10-26,14.32,14.32,14.32,14.32,1125,0
2005-10-27,14.32,14.508,14.208,14.508,4510,0
2005-10-31,14.454,14.454,14.454,14.454,237,0
2005-11-01,14.103,14.103,13.357,13.802,1797,0
2005-11-02,13.802,13.936,13.802,13.802,900,0
2005-11-03,14.057,14.057,14.057,14.057,104,0
2005-11-08,14.236,14.236,14.236,14.236,230,0
2005-11-09,14.236,14.236,14.067,14.236,4238,0
2005-11-10,14.067,14.155,14.067,14.155,7010,0
2005-11-14,14.067,14.199,14.067,14.199,1348,0
2005-11-15,14.067,14.067,14.067,14.067,230,0
2005-11-17,14.19,14.19,14.19,14.19,7302,0
2005-11-18,14.236,14.236,14.236,14.236,789,0
2005-11-21,14.236,14.236,14.236,14.236,337,0
2005-11-25,14.236,14.572,14.199,14.572,11235,0
2005-11-29,14.508,14.508,14.508,14.508,1386,0
2005-11-30,14.463,14.463,13.811,14.011,4305,0
2005-12-01,14.12,14.236,14.12,14.236,389,0
2005-12-05,14.155,14.236,14.155,14.236,230,0
2005-12-06,14.162,14.181,14.162,14.181,900,0
2005-12-07,14.155,14.236,14.155,14.236,789,0
2005-12-08,14.199,14.199,14.199,14.199,1125,0
2005-12-12,14.199,14.199,14.199,14.199,337,0
2005-12-15,14.208,14.208,14.208,14.208,296,0
2005-12-16,14.208,14.208,14.208,14.208,703,0
2005-12-19,14.228,14.228,14.199,14.199,2514,0
2005-12-20,14.228,14.236,14.228,14.236,5047,0
2005-12-21,14.208,14.208,14.208,14.208,337,0
2005-12-22,14.208,14.236,14.208,14.236,1348,0
2005-12-27,14.228,14.236,14.228,14.236,326,0
2005-12-28,14.228,14.236,14.228,14.236,3451,0
2005-12-29,14.228,14.228,14.12,14.199,6613,0
2005-12-30,14.12,14.137,14.113,14.113,678,0
2006-01-03,14.094,14.094,14.094,14.094,563,0
2006-01-04,14.113,14.246,14.103,14.246,4469,0
2006-01-06,14.236,14.246,14.228,14.246,4179,0
2006-01-09,14.282,14.282,14.282,14.282,448,0
2006-01-10,14.254,14.685,14.254,14.685,12296,0
2006-01-11,14.685,14.685,14.463,14.553,5116,0
2006-01-12,14.685,14.685,14.62,14.62,1235,0
2006-01-13,14.563,14.727,14.563,14.63,3072,0
2006-01-17,14.638,14.727,14.638,14.638,5729,0
2006-01-18,14.727,14.727,14.727,14.727,104,0
2006-01-19,14.727,15.126,14.727,15.126,5561,0
2006-01-20,15.126,15.135,14.421,14.421,7491,0
2006-01-23,15.099,15.099,14.264,14.311,1571,0
2006-01-24,14.508,14.508,14.246,14.246,1472,0
2006-01-25,14.508,14.508,14.508,14.508,104,0
2006-01-26,14.454,14.454,14.246,14.438,1796,0
2006-01-27,14.339,14.339,14.208,14.236,806,0
2006-01-30,14.454,14.454,14.208,14.208,347,0
2006-01-31,14.246,14.246,14.246,14.246,1091,0
2006-02-01,14.445,14.445,14.246,14.246,2260,0
2006-02-02,14.454,14.454,14.228,14.228,964,0
2006-02-06,14.393,14.393,14.236,14.236,1125,0
2006-02-07,14.236,14.393,14.228,14.393,3144,0
2006-02-08,14.393,14.393,14.254,14.301,1008,0
2006-02-09,14.499,14.499,14.228,14.393,5372,0
2006-02-10,14.393,14.393,14.228,14.254,1516,0
2006-02-13,14.508,14.508,14.385,14.385,867,0
2006-02-14,14.499,14.499,14.489,14.489,230,0
2006-02-16,14.246,14.246,14.246,14.246,337,0
2006-02-17,14.246,14.246,14.228,14.228,844,0
2006-02-21,14.228,14.228,14.228,14.228,337,0
2006-02-22,14.32,14.32,14.32,14.32,104,0
2006-02-23,14.246,14.246,14.246,14.246,670,0
2006-02-24,14.067,14.228,14.001,14.228,7853,0
2006-02-28,14.236,14.246,14.236,14.246,668,0
2006-03-02,14.246,14.246,14.246,14.246,104,0
2006-03-06,14.228,14.228,14.228,14.228,1412,0
2006-03-07,14.246,14.291,14.228,14.291,1311,0
2006-03-08,14.32,14.32,14.228,14.246,1908,0
2006-03-09,14.32,14.32,14.32,14.32,173,0
2006-03-13,14.254,14.254,14.246,14.246,2248,0
2006-03-14,14.246,14.291,14.246,14.246,1235,0
2006-03-16,14.301,14.301,14.301,14.301,363,0
2006-03-17,14.162,14.162,13.276,13.973,4496,0
2006-03-20,13.619,14.236,13.547,14.228,5891,0
2006-03-22,13.702,13.702,13.702,13.702,104,0
2006-03-23,14.199,14.236,14.199,14.236,6294,0
2006-03-24,14.236,14.236,14.236,14.236,197,0
2006-03-27,14.236,14.236,14.236,14.236,230,0
2006-03-28,14.236,14.236,14.03,14.113,2718,0
2006-03-29,14.155,14.236,14.155,14.236,5055,0
2006-03-30,14.236,14.236,14.236,14.236,900,0
2006-03-31,14.236,14.236,14.085,14.228,3472,0
2006-04-03,14.228,14.228,14.129,14.155,1965,0
2006-04-04,14.039,14.236,14.039,14.236,8646,0
2006-04-05,14.236,14.236,14.236,14.236,2058,0
2006-04-06,14.246,14.246,14.246,14.246,3834,0
2006-04-07,14.181,14.228,14.181,14.228,1348,0
2006-04-10,14.137,14.137,14.137,14.137,1008,0
2006-04-11,13.575,14.155,13.575,14.02,1535,0
2006-04-12,14.001,14.129,14.001,14.129,898,0
2006-04-17,13.694,13.72,13.694,13.72,3032,0
2006-04-18,13.712,13.712,13.712,13.712,448,0
2006-04-19,13.865,13.973,13.865,13.973,3226,0
2006-04-24,13.811,13.811,13.811,13.811,563,0
2006-04-25,13.802,14.12,13.802,14.12,2317,0
2006-05-01,13.992,14.067,13.992,14.067,1013,0
2006-05-02,14.02,14.155,14.011,14.155,2370,0
2006-05-03,14.049,14.171,14.049,14.171,2024,0
2006-05-04,14.113,14.113,13.882,13.882,5403,0
2006-05-05,14.199,14.33,14.199,14.33,24183,0
2006-05-08,14.421,14.463,14.421,14.463,4268,0
2006-05-09,14.463,14.463,14.246,14.246,5506,0
2006-05-10,14.094,14.094,14.094,14.094,1125,0
2006-05-11,14.454,14.535,14.218,14.218,1147,0
2006-05-12,14.113,14.113,14.113,14.113,1462,0
2006-05-15,14.113,15.219,14.113,15.219,17149,0
2006-05-16,14.92,14.92,14.91,14.91,5145,0
2006-05-17,15.081,15.081,15.081,15.081,104,0
2006-05-18,15.081,15.081,14.891,14.901,2243,0
2006-05-19,14.772,14.772,14.772,14.772,104,0
2006-05-22,14.702,14.702,14.702,14.702,104,0
2006-05-24,14.481,14.481,14.481,14.481,104,0
2006-05-25,14.711,14.727,14.711,14.727,2594,0
2006-05-26,14.601,14.719,14.601,14.719,361,0
2006-05-31,14.702,14.711,14.694,14.694,1207,0
2006-06-05,14.685,14.694,14.685,14.694,230,0
2006-06-08,14.685,14.685,14.685,14.685,104,0
2006-06-09,14.481,14.481,14.481,14.481,117,0
2006-06-12,14.685,14.685,14.685,14.685,670,0
2006-06-13,14.694,14.694,14.694,14.694,789,0
2006-06-14,14.438,14.438,14.438,14.438,111,0
2006-06-19,14.254,14.254,13.493,13.665,10135,0
2006-06-20,13.684,13.802,13.684,13.802,2593,0
2006-06-21,13.847,14.228,13.82,14.228,3144,0
2006-06-22,14.12,14.208,14.12,14.208,1285,0
2006-06-23,14.228,14.445,14.218,14.445,998,0
2006-06-26,14.199,14.199,14.199,14.199,173,0
2006-06-27,14.411,14.694,14.411,14.694,1700,0
2006-06-29,14.582,14.582,14.582,14.582,337,0
2006-07-03,14.675,14.675,14.675,14.675,337,0
2006-07-05,14.675,14.685,14.675,14.685,230,0
2006-07-10,14.62,14.62,14.62,14.62,104,0
2006-07-11,14.62,14.62,14.291,14.291,1008,0
2006-07-12,14.264,14.348,14.264,14.348,563,0
2006-07-13,14.254,14.254,13.983,13.983,974,0
2006-07-18,14.63,14.63,14.63,14.63,287,0
2006-07-21,14.049,14.049,13.973,13.973,2544,0
2006-07-24,13.802,13.955,13.802,13.955,1796,0
2006-07-25,13.973,13.973,13.73,13.73,1079,0
2006-07-26,13.936,13.936,13.936,13.936,202,0
2006-07-27,13.72,13.73,13.72,13.73,4193,0
2006-07-28,14.463,14.463,14.463,14.463,104,0
2006-08-01,13.72,13.72,13.72,13.72,419,0
2006-08-03,14.246,14.246,14.246,14.246,1213,0
2006-08-04,14.348,14.463,14.348,14.463,898,0
2006-08-09,14.272,14.376,14.272,14.376,1384,0
2006-08-11,14.272,14.272,14.049,14.057,1420,0
2006-08-14,14.339,14.367,14.339,14.367,1113,0
2006-08-16,14.357,14.463,14.357,14.463,7753,0
2006-08-17,14.438,14.438,14.357,14.357,767,0
2006-08-18,14.454,14.463,14.33,14.33,1571,0
2006-08-21,14.181,14.181,14.181,14.181,509,0
2006-08-22,14.155,14.33,14.02,14.02,900,0
2006-08-23,14.12,14.12,13.983,13.983,900,0
2006-08-25,14.376,14.463,14.254,14.463,24751,0
2006-08-28,14.291,14.694,14.291,14.694,12748,0
2006-08-29,14.727,14.947,14.601,14.601,905,0
2006-09-05,14.43,14.43,14.33,14.33,3370,0
2006-09-06,14.33,14.648,14.33,14.648,571,0
2006-09-07,14.601,14.92,14.601,14.92,6375,0
2006-09-08,14.947,14.957,14.694,14.694,6768,0
2006-09-11,14.694,14.694,14.526,14.526,1628,0
2006-09-12,14.526,14.526,14.518,14.518,1752,0
2006-09-14,14.526,14.526,14.526,14.526,104,0
2006-09-18,14.518,14.518,14.508,14.508,1073,0
2006-09-19,14.367,14.367,14.367,14.367,1571,0
2006-09-20,14.463,14.489,14.357,14.411,1210,0
2006-09-21,14.411,14.421,14.411,14.421,2587,0
2006-09-22,14.463,14.526,14.421,14.508,4605,0
2006-09-25,14.438,14.438,14.438,14.438,138,0
2006-09-26,14.518,14.518,14.348,14.376,1342,0
2006-09-27,14.508,14.508,14.463,14.472,12243,0
2006-09-28,14.385,14.421,14.376,14.421,4605,0
2006-09-29,14.421,14.421,14.421,14.421,670,0
2006-10-02,14.33,14.675,14.33,14.667,4105,0
2006-10-03,14.638,14.638,14.499,14.582,1125,0
2006-10-04,14.648,14.648,14.264,14.291,8873,0
2006-10-05,14.421,14.572,14.421,14.481,13225,0
2006-10-06,14.445,14.463,14.445,14.463,7192,0
2006-10-09,14.553,14.553,14.553,14.553,563,0
2006-10-10,14.601,14.638,14.601,14.601,2778,0
2006-10-11,14.638,14.694,14.638,14.694,6086,0
2006-10-13,14.61,14.808,14.601,14.8,942,0
2006-10-16,14.826,14.826,14.826,14.826,272,0
2006-10-17,14.8,14.808,14.8,14.808,587,0
2006-10-20,14.736,14.736,14.463,14.463,2359,0
2006-10-23,14.463,14.481,14.463,14.481,1008,0
2006-10-24,14.535,14.736,14.535,14.694,4601,0
2006-10-25,14.753,14.753,14.753,14.753,104,0
2006-10-26,14.544,14.544,14.463,14.472,10857,0
2006-10-30,14.601,14.601,14.601,14.601,104,0
2006-10-31,14.272,14.667,14.272,14.421,789,0
2006-11-01,14.591,14.694,14.591,14.694,4661,0
2006-11-07,14.79,14.818,14.438,14.463,1687,0
2006-11-08,14.563,14.563,14.563,14.563,486,0
2006-11-09,14.563,14.563,14.508,14.508,2930,0
2006-11-10,14.421,14.421,14.291,14.291,954,0
2006-11-13,14.508,14.508,14.508,14.508,17132,0
2006-11-14,14.818,14.818,14.508,14.508,11778,0
2006-11-15,14.508,14.508,14.376,14.376,2955,0
2006-11-16,14.32,14.472,14.32,14.472,3933,0
2006-11-17,14.472,14.472,14.472,14.472,2059,0
2006-11-20,14.472,14.472,14.472,14.472,104,0
2006-11-21,14.657,14.657,14.155,14.246,5906,0
2006-11-22,14.291,14.544,14.291,14.472,3078,0
2006-11-27,14.489,14.489,14.33,14.33,1908,0
2006-11-28,14.403,14.667,14.403,14.463,5284,0
2006-11-29,14.454,14.563,14.454,14.563,337,0
2006-11-30,14.508,14.508,14.33,14.33,1843,0
2006-12-01,14.393,14.411,14.339,14.339,2468,0
2006-12-04,14.33,14.339,14.33,14.339,1113,0
2006-12-05,14.33,14.33,14.33,14.33,1311,0
2006-12-06,14.376,14.472,14.357,14.357,967,0
2006-12-08,14.339,14.357,14.33,14.357,1009,0
2006-12-11,14.33,14.33,14.33,14.33,563,0
2006-12-13,14.33,14.33,14.33,14.33,240,0
2006-12-14,14.33,14.33,14.33,14.33,2505,0
2006-12-15,14.367,14.694,14.218,14.218,3451,0
2006-12-18,14.236,14.301,14.199,14.236,1716,0
2006-12-19,14.32,14.33,14.32,14.33,1805,0
2006-12-21,14.311,14.499,14.311,14.33,1107,0
2006-12-27,14.246,14.489,14.246,14.411,1496,0
2006-12-28,14.246,14.33,14.246,14.33,290,0
2007-01-03,14.499,14.499,14.339,14.339,2035,0
2007-01-04,14.638,14.638,14.421,14.421,26619,0
2007-01-05,14.254,14.254,14.254,14.254,761,0
2007-01-08,14.376,14.463,14.376,14.463,24263,0
2007-01-09,14.282,14.282,14.254,14.254,2359,0
2007-01-10,14.393,14.393,14.301,14.376,1770,0
2007-01-11,14.438,14.438,14.438,14.438,1125,0
2007-01-16,14.291,14.367,14.291,14.301,3537,0
2007-01-17,14.254,14.301,14.254,14.301,4425,0
2007-01-18,14.376,14.376,14.301,14.301,937,0
2007-01-19,14.367,14.367,14.246,14.254,3844,0
2007-01-23,14.339,14.348,14.339,14.348,900,0
2007-01-24,14.348,14.348,14.254,14.254,789,0
2007-01-26,14.311,14.33,14.199,14.199,2306,0
2007-01-29,14.19,14.19,14.19,14.19,520,0
2007-01-30,14.246,14.246,14.246,14.246,448,0
2007-01-31,14.282,14.291,14.282,14.291,2587,0
2007-02-01,14.282,14.282,14.254,14.254,563,0
2007-02-02,14.057,14.057,14.057,14.057,104,0
2007-02-05,14.113,14.113,14.113,14.113,208,0
2007-02-06,14.049,14.246,13.529,14.246,13231,0
2007-02-08,14.085,14.246,14.085,14.094,4044,0
2007-02-09,14.162,14.162,14.162,14.162,337,0
2007-02-12,14.236,14.246,14.228,14.228,1654,0
2007-02-13,14.254,14.282,14.254,14.282,563,0
2007-02-14,14.246,14.376,14.12,14.264,13198,0
2007-02-15,14.489,14.489,14.421,14.421,11457,0
2007-02-16,14.421,14.421,14.421,14.421,230,0
2007-02-20,14.454,14.454,14.272,14.438,1125,0
2007-02-21,14.254,14.254,14.254,14.254,104,0
2007-02-22,14.463,14.563,14.445,14.563,9901,0
2007-02-26,14.544,14.544,14.544,14.544,389,0
2007-02-27,14.535,14.544,14.421,14.43,3370,0
2007-02-28,14.544,14.544,14.32,14.32,1125,0
2007-03-01,14.272,14.272,14.254,14.254,908,0
2007-03-02,14.272,14.272,14.254,14.254,2805,0
2007-03-05,14.246,14.301,14.246,14.264,1568,0
2007-03-06,14.264,14.32,14.264,14.272,13662,0
2007-03-07,14.463,14.463,14.291,14.291,2632,0
2007-03-08,14.272,14.301,14.272,14.282,1159,0
2007-03-12,14.12,14.376,14.12,14.376,2539,0
2007-03-13,14.254,14.291,14.12,14.264,2751,0
2007-03-14,14.236,14.236,14.236,14.236,3032,0
2007-03-15,14.264,14.264,14.171,14.171,2446,0
2007-03-16,14.301,14.301,14.301,14.301,208,0
2007-03-21,14.264,14.264,14.137,14.137,789,0
2007-03-22,14.311,14.311,14.311,14.311,104,0
2007-03-23,14.254,14.264,14.254,14.264,230,0
2007-03-26,14.32,14.32,14.32,14.32,670,0
2007-03-28,14.246,14.246,14.246,14.246,726,0
2007-03-29,14.246,14.246,14.246,14.246,2232,0
2007-04-02,14.146,14.272,14.146,14.272,1348,0
2007-04-03,14.272,14.272,14.272,14.272,230,0
2007-04-05,14.199,14.199,14.199,14.199,1125,0
2007-04-11,14.181,14.181,14.181,14.181,202,0
2007-04-12,14.254,14.254,14.228,14.246,1799,0
2007-04-13,14.246,14.246,14.218,14.218,1535,0
2007-04-16,14.254,14.264,14.254,14.264,1211,0
2007-04-17,14.32,14.32,14.32,14.32,189,0
2007-04-19,14.254,14.254,14.155,14.155,13483,0
2007-04-20,14.129,14.421,14.129,14.421,10317,0
2007-04-23,14.367,14.367,14.339,14.339,3596,0
2007-04-24,14.33,14.33,14.33,14.33,1125,0
2007-04-25,14.32,14.32,14.246,14.246,1348,0
2007-04-26,14.33,14.33,14.254,14.254,5675,0
2007-04-27,14.155,14.155,14.113,14.113,2248,0
2007-04-30,14.155,14.155,14.155,14.155,230,0
2007-05-01,14.155,14.272,14.155,14.272,230,0
2007-05-03,14.246,14.291,14.246,14.291,3384,0
2007-05-04,14.291,14.291,14.291,14.291,1235,0
2007-05-08,14.155,14.376,14.155,14.376,9763,0
2007-05-09,14.33,14.33,14.33,14.33,571,0
2007-05-11,14.301,14.376,13.757,14.129,5181,0
2007-05-14,14.228,14.246,14.155,14.155,1436,0
2007-05-15,14.311,14.311,13.837,13.837,230,0
2007-05-16,13.847,14.12,13.847,14.12,495,0
2007-05-17,14.02,14.113,14.02,14.113,1158,0
2007-05-21,14.113,14.236,14.113,14.155,6440,0
2007-05-23,14.236,14.246,14.236,14.246,4411,0
2007-05-24,14.33,14.376,14.33,14.376,1136,0
2007-05-25,14.246,14.246,14.162,14.162,230,0
2007-05-29,14.146,14.146,14.146,14.146,563,0
2007-05-30,14.155,14.155,14.155,14.155,241,0
2007-05-31,14.155,14.236,14.155,14.236,1008,0
2007-06-01,14.155,14.246,14.155,14.199,4044,0
2007-06-04,14.162,14.162,14.162,14.162,563,0
2007-06-08,14.171,14.171,14.171,14.171,448,0
2007-06-11,14.162,14.181,14.113,14.113,3590,0
2007-06-14,13.9,13.91,13.9,13.9,448,0
2007-06-15,13.936,13.936,13.936,13.936,120,0
2007-06-18,13.882,13.882,13.882,13.882,230,0
2007-06-20,13.936,13.973,13.936,13.936,1125,0
2007-06-21,14.049,14.057,14.049,14.057,6859,0
2007-06-22,14.057,14.057,14.057,14.057,21120,0
2007-06-25,13.983,13.983,13.983,13.983,414,0
2007-06-27,14.03,14.236,14.03,14.049,4560,0
2007-06-28,14.03,14.03,14.03,14.03,1348,0
2007-06-29,14.236,14.376,14.236,14.311,22035,0
2007-07-02,14.454,14.553,14.291,14.553,8305,0
2007-07-09,14.411,14.411,13.955,13.983,4378,0
2007-07-10,14.039,14.291,14.039,14.039,1119,0
2007-07-11,14.357,14.357,14.236,14.246,762,0
2007-07-13,14.039,14.236,14.039,14.236,1240,0
2007-07-16,14.228,14.228,14.228,14.228,367,0
2007-07-17,14.246,14.246,14.246,14.246,198,0
2007-07-18,14.039,14.236,14.039,14.236,2644,0
2007-07-20,14.049,14.236,14.049,14.236,3596,0
2007-07-23,14.236,14.236,14.236,14.236,3370,0
2007-07-25,13.357,13.882,13.357,13.393,7412,0
2007-07-26,13.91,13.91,13.828,13.828,563,0
2007-07-27,13.43,13.448,13.393,13.448,900,0
2007-07-30,13.439,13.439,12.812,13.094,7283,0
2007-07-31,13.302,13.865,13.22,13.575,3032,0
2007-08-01,13.847,13.847,13.665,13.665,4080,0
2007-08-02,13.749,13.91,13.749,13.91,900,0
2007-08-03,13.811,13.811,13.802,13.802,670,0
2007-08-06,13.72,13.919,13.72,13.919,8987,0
2007-08-07,13.802,13.811,13.802,13.802,1687,0
2007-08-08,13.811,13.811,13.811,13.811,928,0
2007-08-09,13.712,13.955,13.493,13.955,1235,0
2007-08-10,13.811,13.811,13.629,13.629,2227,0
2007-08-13,13.72,13.766,13.712,13.766,1908,0
2007-08-14,13.82,13.9,13.72,13.802,2024,0
2007-08-15,13.784,13.784,13.784,13.784,104,0
2007-08-16,13.766,13.802,13.766,13.802,448,0
2007-08-17,13.766,13.766,13.766,13.766,789,0
2007-08-20,13.448,13.802,13.402,13.802,618,0
2007-08-22,13.802,13.802,13.712,13.712,340,0
2007-08-23,13.802,13.802,13.802,13.802,726,0
2007-08-24,13.766,13.766,13.766,13.766,104,0
2007-08-27,13.793,13.793,13.793,13.793,337,0
2007-08-28,13.775,13.775,13.775,13.775,104,0
2007-08-29,13.802,13.802,13.749,13.802,8898,0
2007-08-30,13.802,13.802,13.72,13.72,3421,0
2007-08-31,13.72,13.72,13.72,13.72,2359,0
2007-09-04,13.712,13.712,13.712,13.712,1125,0
2007-09-05,13.712,13.712,13.712,13.712,1614,0
2007-09-07,13.384,13.493,13.366,13.366,930,0
2007-09-13,13.402,13.402,13.402,13.402,1008,0
2007-09-14,13.366,13.366,13.366,13.366,158,0
2007-09-18,13.393,13.393,13.357,13.366,1125,0
2007-09-19,13.375,13.384,13.375,13.384,409,0
2007-09-21,13.393,13.393,13.393,13.393,230,0
2007-09-24,13.393,13.393,13.393,13.393,380,0
2007-09-26,13.393,13.393,13.366,13.366,337,0
2007-09-27,13.357,13.357,13.357,13.357,531,0
2007-10-01,13.366,13.366,13.276,13.276,530,0
2007-10-02,13.465,13.766,13.465,13.766,5955,0
2007-10-03,13.749,13.749,13.675,13.675,10672,0
2007-10-04,13.757,13.757,13.757,13.757,179,0
2007-10-09,13.285,13.285,13.276,13.276,291,0
2007-10-10,13.529,13.529,13.529,13.529,343,0
2007-10-11,13.285,13.357,13.285,13.285,670,0
2007-10-15,13.285,13.439,13.285,13.439,2099,0
2007-10-17,13.357,13.566,13.33,13.33,1571,0
2007-10-22,13.357,13.357,13.276,13.33,337,0
2007-10-24,12.921,12.921,12.704,12.704,1392,0
2007-10-26,12.911,12.911,12.911,12.911,789,0
2007-10-29,13.112,13.112,12.911,12.911,563,0
2007-10-30,12.758,12.911,12.73,12.911,643,0
2007-10-31,13.003,13.003,13.003,13.003,448,0
2007-11-01,13.003,13.302,12.911,13.003,3626,0
2007-11-05,12.748,12.748,12.476,12.476,5359,0
2007-11-06,12.64,12.812,12.64,12.812,670,0
2007-11-07,12.83,12.866,12.83,12.866,687,0
2007-11-09,13.247,13.247,13.201,13.201,2250,0
2007-11-12,12.848,12.848,12.848,12.848,1008,0
2007-11-13,12.876,12.93,12.876,12.93,670,0
2007-11-14,12.995,12.995,12.911,12.911,789,0
2007-11-15,12.911,12.911,12.786,12.911,3134,0
2007-11-16,12.83,12.911,12.821,12.83,4832,0
2007-11-19,13.13,13.13,12.776,12.776,20553,0
2007-11-20,12.684,12.684,12.684,12.684,464,0
2007-11-21,12.684,12.684,12.684,12.684,230,0
2007-11-23,12.484,13.122,12.484,12.548,1043,0
2007-11-26,12.684,12.684,12.684,12.684,230,0
2007-11-28,12.858,12.911,12.648,12.821,6966,0
2007-11-29,12.821,12.866,12.821,12.866,1687,0
2007-11-30,12.911,12.93,12.911,12.911,4184,0
2007-12-03,12.911,12.911,12.911,12.911,448,0
2007-12-04,12.911,12.911,12.911,12.911,1214,0
2007-12-05,12.911,12.911,12.911,12.911,1816,0
2007-12-06,12.921,13.112,12.921,13.112,15718,0
2007-12-07,13.094,13.13,13.094,13.13,1571,0
2007-12-11,12.939,12.939,12.939,12.939,104,0
2007-12-12,13.122,13.13,13.122,13.13,4017,0
2007-12-13,13.13,13.13,13.039,13.084,6575,0
2007-12-14,13.175,13.175,12.976,13.039,1341,0
2007-12-17,13.175,13.175,13.175,13.175,363,0
2007-12-18,13.084,13.084,13.084,13.084,2248,0
2007-12-20,13.175,13.175,12.776,12.776,2966,0
2007-12-21,12.83,12.83,12.83,12.83,104,0
2007-12-24,12.839,12.839,12.839,12.839,450,0
2007-12-28,12.911,13.122,12.866,13.122,789,0
2007-12-31,12.911,13.122,12.911,13.122,2359,0
2008-01-02,12.93,12.93,12.93,12.93,670,0
2008-01-03,13.13,13.13,12.995,12.995,1449,0
2008-01-04,12.995,13.13,12.466,12.577,7074,0
2008-01-08,12.504,12.594,11.868,12.131,10611,0
2008-01-09,12.031,12.031,11.585,12.013,5506,0
2008-01-10,12.023,12.339,12.023,12.339,4212,0
2008-01-14,12.304,12.786,12.304,12.786,603,0
2008-01-17,12.766,12.786,12.249,12.249,2815,0
2008-01-18,12.548,12.548,11.958,11.958,1176,0
2008-01-22,12.404,12.404,12.404,12.404,173,0
2008-01-23,12.375,12.54,12.375,12.54,936,0
2008-01-24,12.786,12.786,12.684,12.684,618,0
2008-01-25,12.321,12.466,12.321,12.466,2637,0
2008-01-28,12.684,12.684,12.476,12.476,3144,0
2008-01-30,12.684,12.684,12.684,12.684,337,0
2008-01-31,12.684,13.33,12.684,13.165,10355,0
2008-02-01,12.63,12.64,12.594,12.621,1067,0
2008-02-04,12.656,12.684,12.656,12.684,1656,0
2008-02-07,12.586,12.586,12.586,12.586,104,0
2008-02-08,12.294,12.294,12.294,12.294,695,0
2008-02-11,12.312,12.312,12.285,12.285,1348,0
2008-02-12,12.058,12.104,12.058,12.075,670,0
2008-02-13,12.123,12.375,12.094,12.375,337,0
2008-02-15,12.375,12.375,12.375,12.375,230,0
2008-02-19,12.375,12.385,12.375,12.385,230,0
2008-02-21,12.568,12.568,12.466,12.466,1235,0
2008-02-25,12.577,12.675,12.548,12.548,3032,0
2008-02-26,12.512,12.512,12.512,12.512,844,0
2008-02-28,12.684,12.722,12.558,12.722,448,0
2008-02-29,12.675,12.675,12.558,12.558,440,0
2008-03-04,12.568,12.568,12.375,12.375,5506,0
2008-03-05,12.504,12.504,12.476,12.476,16851,0
2008-03-06,12.476,12.476,12.476,12.476,2805,0
2008-03-07,12.466,12.466,12.466,12.466,337,0
2008-03-10,12.375,12.893,12.375,12.893,8558,0
2008-03-11,12.684,12.684,12.64,12.64,1235,0
2008-03-12,12.684,12.684,12.504,12.504,1870,0
2008-03-13,12.375,12.375,12.285,12.285,1408,0
2008-03-14,12.448,12.448,12.448,12.448,230,0
2008-03-18,11.905,11.931,11.905,11.931,1649,0
2008-03-19,11.794,11.794,11.794,11.794,284,0
2008-03-20,11.931,11.931,11.931,11.931,1008,0
2008-03-24,11.794,11.794,11.576,11.576,3730,0
2008-03-28,11.576,11.794,11.576,11.658,563,0
2008-04-01,11.532,11.705,11.532,11.705,313,0
2008-04-02,11.794,12.448,11.794,11.85,3855,0
2008-04-03,12.023,12.023,12.023,12.023,104,0
2008-04-07,12.458,12.458,12.458,12.458,104,0
2008-04-08,12.413,12.413,12.413,12.413,104,0
2008-04-09,12.413,12.413,12.413,12.413,104,0
2008-04-10,12.413,12.413,12.104,12.413,1982,0
2008-04-11,12.131,12.466,12.104,12.466,473,0
2008-04-14,12.504,12.504,12.186,12.504,491,0
2008-04-15,12.504,12.504,12.504,12.504,104,0
2008-04-16,12.494,12.504,12.494,12.504,104,0
2008-04-17,12.504,12.64,12.294,12.294,5963,0
2008-04-18,12.285,12.586,12.285,12.586,104,0
2008-04-21,12.285,12.64,12.285,12.294,1687,0
2008-04-22,12.294,12.294,12.294,12.294,136,0
2008-04-23,12.294,12.294,12.294,12.294,1687,0
2008-04-28,12.64,12.684,12.64,12.684,10672,0
2008-04-29,12.684,12.684,12.684,12.684,473,0
2008-05-05,12.684,12.684,12.684,12.684,1125,0
2008-05-06,12.684,12.848,12.023,12.684,1462,0
2008-05-07,12.684,12.684,12.665,12.675,1462,0
2008-05-16,12.113,12.148,12.104,12.148,1308,0
2008-05-19,12.848,12.911,12.848,12.911,1348,0
2008-05-22,12.484,12.484,12.484,12.484,120,0
2008-05-27,12.548,12.548,12.548,12.548,655,0
2008-05-29,12.466,12.54,12.329,12.54,10593,0
2008-06-02,12.54,12.548,12.329,12.53,1853,0
2008-06-03,12.329,12.329,12.329,12.329,174,0
2008-06-04,12.339,12.339,12.339,12.339,832,0
2008-06-09,12.375,12.375,12.329,12.329,2210,0
2008-06-10,12.848,12.911,12.329,12.713,9272,0
2008-06-11,12.357,12.357,12.023,12.321,6177,0
2008-06-13,12.83,12.83,12.54,12.739,1125,0
2008-06-16,12.839,12.893,12.839,12.893,1235,0
2008-06-18,11.994,12.548,11.705,12.023,7218,0
2008-06-19,12.268,12.268,12.268,12.268,104,0
2008-06-20,12.53,12.53,11.741,11.931,1834,0
2008-06-23,12.53,12.548,12.512,12.548,3147,0
2008-06-25,12.54,12.54,12.54,12.54,272,0
2008-06-27,12.504,12.504,12.504,12.504,353,0
2008-06-30,12.259,12.259,12.259,12.259,832,0
2008-07-01,12.466,12.466,12.458,12.458,3245,0
2008-07-03,12.249,12.249,11.714,11.733,2359,0
2008-07-07,11.723,11.76,11.05,11.05,8098,0
2008-07-08,11.04,11.04,11.031,11.031,1257,0
2008-07-09,11.031,12.329,11.031,11.986,347,0
2008-07-11,12.458,12.458,9.832,10.677,6544,0
2008-07-14,9.877,9.877,9.877,9.877,3271,0
2008-07-16,10.651,10.651,10.459,10.459,337,0
2008-07-17,10.262,10.668,10.262,10.668,1119,0
2008-07-18,10.467,10.496,9.796,10.113,4224,0
2008-07-21,10.167,11.125,10.167,11.116,2135,0
2008-07-22,10.215,10.215,10.167,10.196,2729,0
2008-07-23,10.018,10.018,10.018,10.018,230,0
2008-07-24,9.999,9.999,9.999,9.999,670,0
2008-07-25,10.018,11.576,9.999,11.576,6257,0
2008-07-28,11.576,11.576,11.576,11.576,104,0
2008-07-29,10.515,10.515,10.459,10.486,6737,0
2008-07-30,10.686,11.116,10.027,10.949,17184,0
2008-07-31,10.905,10.905,10.905,10.905,789,0
2008-08-01,10.571,10.571,10.571,10.571,550,0
2008-08-04,10.94,10.94,10.543,10.731,448,0
2008-08-06,10.543,10.552,10.543,10.552,305,0
2008-08-07,10.523,10.949,10.523,10.897,1365,0
2008-08-08,10.677,10.677,10.533,10.533,310,0
2008-08-14,10.543,10.543,10.543,10.543,104,0
2008-08-15,10.505,10.505,10.505,10.505,1462,0
2008-08-18,10.543,10.543,10.505,10.505,2587,0
2008-08-19,10.281,10.281,10.234,10.234,6083,0
2008-08-25,10.45,10.598,10.45,10.588,4227,0
2008-08-26,10.598,10.598,10.598,10.598,4718,0
2008-08-27,10.598,10.598,10.459,10.552,9556,0
2008-09-02,10.598,10.598,10.215,10.215,1823,0
2008-09-03,10.561,10.561,10.561,10.561,104,0
2008-09-04,10.45,10.598,10.45,10.598,2248,0
2008-09-08,10.598,10.598,10.234,10.243,726,0
2008-09-09,10.58,10.58,10.262,10.262,956,0
2008-09-11,10.243,10.243,10.243,10.243,173,0
2008-09-15,10.571,10.571,10.149,10.149,1685,0
2008-09-16,10.149,10.149,10.149,10.149,1125,0
2008-09-18,10.459,10.459,10.018,10.018,2036,0
2008-09-19,10.505,10.58,10.149,10.58,4999,0
2008-09-22,10.132,10.252,10.132,10.252,2554,0
2008-09-23,10.552,10.552,10.027,10.027,1235,0
2008-09-24,10.061,10.079,10.061,10.079,2356,0
2008-09-25,10.079,10.149,10.079,10.079,6593,0
2008-09-26,9.999,9.999,9.971,9.971,4382,0
2008-09-29,9.906,12.329,9.906,10.668,8499,0
2008-09-30,9.971,10.043,9.915,9.999,3500,0
2008-10-01,9.99,9.99,9.981,9.981,1008,0
2008-10-02,9.0254,10.018,9.0254,9.787,670,0
2008-10-03,9.99,10.651,9.787,9.787,2537,0
2008-10-06,10.225,10.234,10.225,10.225,627,0
2008-10-09,10.234,10.234,9.3441,9.3441,632,0
2008-10-10,9.3441,11.568,9.3441,11.568,4273,0
2008-10-13,9.644,9.644,9.644,9.644,283,0
2008-10-14,10.009,10.009,9.832,9.925,3596,0
2008-10-15,10.009,10.018,9.832,10.018,1235,0
2008-10-17,9.841,10.018,9.841,10.018,1271,0
2008-10-20,10.018,10.018,10.018,10.018,424,0
2008-10-21,9.787,9.787,9.787,9.787,563,0
2008-10-22,9.787,9.787,9.787,9.787,1635,0
2008-10-24,8.8982,10.018,8.8982,10.018,425,0
2008-10-27,9.391,9.787,9.391,9.787,4495,0
2008-10-28,9.787,9.787,9.787,9.787,104,0
2008-10-30,9.971,10.861,9.971,10.861,448,0
2008-11-03,10.018,10.018,10.018,10.018,789,0
2008-11-05,10.018,10.018,10.018,10.018,448,0
2008-11-07,10.018,11.125,10.018,11.125,3076,0
2008-11-11,10.018,10.018,10.018,10.018,104,0
2008-11-13,10.018,10.061,9.787,9.787,2468,0
2008-11-17,9.0347,9.0437,9.0347,9.0347,2243,0
2008-11-18,9.0347,9.0347,8.9438,8.9438,1413,0
2008-11-19,8.4534,8.9438,8.4534,8.5442,1622,0
2008-11-20,8.4534,9.3441,8.4534,8.4534,2415,0
2008-11-21,7.8449,8.6802,7.8177,8.6802,1621,0
2008-11-24,8.4807,8.6802,8.4807,8.6802,789,0
2008-11-25,9.3441,9.3441,9.2155,9.3441,1841,0
2008-11-26,8.9255,8.9347,8.8982,8.8982,5758,0
2008-12-01,8.4626,8.4626,8.4534,8.4534,736,0
2008-12-02,8.8711,8.8982,8.8711,8.8982,1519,0
2008-12-03,9.761,10.018,9.1714,10.009,5061,0
2008-12-04,9.787,9.787,9.709,9.718,1571,0
2008-12-05,10.009,10.009,10.009,10.009,230,0
2008-12-08,9.3441,10.018,9.3441,10.018,230,0
2008-12-15,10.018,10.018,10.018,10.018,104,0
2008-12-17,9.99,10.018,9.796,10.018,2058,0
2008-12-18,9.57,10.018,9.57,10.018,1880,0
2008-12-22,9.787,9.787,9.787,9.787,789,0
2008-12-23,9.981,9.981,9.57,9.57,337,0
2008-12-26,9.673,9.673,9.673,9.673,129,0
2008-12-31,9.615,9.787,7.9084,8.8892,14218,0
2009-01-02,7.945,9.787,7.5001,9.787,12613,0
2009-01-06,9.615,9.615,9.615,9.615,448,0
2009-01-07,9.57,9.596,8.6718,8.6718,4910,0
2009-01-08,8.8168,8.8168,8.8168,8.8168,104,0
2009-01-09,11.125,11.125,10.798,10.798,1687,0
2009-01-12,10.769,10.905,10.769,10.905,3386,0
2009-01-14,10.677,10.677,10.677,10.677,429,0
2009-01-15,10.677,10.677,10.505,10.677,509,0
2009-01-16,10.677,10.677,10.677,10.677,223,0
2009-01-21,10.234,10.234,8.7711,8.7711,1478,0
2009-01-22,10.459,10.459,10.459,10.459,2024,0
2009-01-23,8.9529,8.9529,8.7711,8.9347,3139,0
2009-01-26,10.215,10.215,10.215,10.215,658,0
2009-01-27,8.8076,8.8168,8.3443,8.3443,3306,0
2009-01-29,8.3627,9.3989,7.6091,9.0165,3474,0
2009-01-30,8.853,8.853,8.635,8.635,337,0
2009-02-03,8.7533,8.7533,7.5638,7.7905,1950,0
2009-02-04,8.2355,8.2355,8.2355,8.2355,104,0
2009-02-05,7.7905,7.7905,7.7905,7.7905,256,0
2009-02-09,8.2899,8.2899,8.2899,8.2899,563,0
2009-02-11,9.896,9.896,8.2809,8.2809,230,0
2009-02-12,8.4534,8.4534,8.4534,8.4534,1571,0
2009-02-13,9.1527,9.1622,7.8362,8.4807,5499,0
2009-02-18,8.2809,8.2809,8.2809,8.2809,224,0
2009-02-19,8.2718,8.2809,8.0088,8.0088,1576,0
2009-02-20,7.7997,7.7997,7.7905,7.7905,400,0
2009-02-23,8.3443,8.4082,8.3443,8.4082,1125,0
2009-02-24,8.0088,8.4082,8.0088,8.4082,2359,0
2009-02-26,7.8177,7.827,7.7905,7.7905,337,0
2009-02-27,8.3263,8.3991,8.3263,8.3991,1571,0
2009-03-02,8.0088,8.8892,8.0088,8.3718,7210,0
2009-03-03,8.3718,8.6718,7.7905,8.635,4233,0
2009-03-06,8.6529,8.6529,8.6529,8.6529,104,0
2009-03-17,8.1992,8.1992,8.1992,8.1992,544,0
2009-03-18,8.3627,8.3627,8.3627,8.3627,563,0
2009-03-20,8.3718,8.6079,8.3718,8.5623,1008,0
2009-03-26,8.6802,8.6802,8.6718,8.6802,2751,0
2009-03-27,8.6258,8.6258,8.6258,8.6258,7975,0
2009-03-30,8.6802,8.6802,8.6802,8.6802,563,0
2009-04-01,8.6802,8.6802,8.6802,8.6802,104,0
2009-04-07,8.081,8.6802,8.081,8.635,1796,0
2009-04-09,8.6802,8.6802,8.6443,8.6443,1750,0
2009-04-14,8.2355,8.2355,8.2355,8.2355,1235,0
2009-04-15,8.2355,8.2355,7.2367,7.2367,10903,0
2009-04-16,7.3274,7.6543,7.3274,7.4911,1462,0
2009-04-17,7.5546,7.5546,7.2548,7.2548,1454,0
2009-04-20,7.3002,7.3002,7.3002,7.3002,929,0
2009-04-21,7.5546,7.5546,7.5546,7.5546,230,0
2009-04-23,7.5546,7.5638,7.4821,7.4821,4942,0
2009-04-24,7.5546,7.8721,7.5363,7.6183,4083,0
2009-04-28,7.9268,8.6802,7.9268,8.6802,3483,0
2009-04-30,8.6802,8.6802,8.4534,8.4534,1348,0
2009-05-04,8.0176,8.0992,7.3458,7.4911,6729,0
2009-05-05,7.4911,7.4911,7.4821,7.4821,998,0
2009-05-06,7.5638,7.5638,7.4821,7.4821,2189,0
2009-05-11,7.854,7.854,7.4727,7.7453,2468,0
2009-05-12,7.7905,8.0992,7.7905,8.0088,3482,0
2009-05-15,8.0088,8.1448,7.8813,7.8813,3032,0
2009-05-18,8.0088,8.0088,8.0088,8.0088,1462,0
2009-05-19,8.0088,8.0088,8.0088,8.0088,5840,0
2009-05-21,7.9632,7.9632,7.9632,7.9632,6597,0
2009-05-26,7.9993,8.0088,7.9993,8.0088,337,0
2009-05-27,8.0088,8.0088,8.0088,8.0088,840,0
2009-05-28,8.0088,8.2539,8.0088,8.2355,563,0
2009-05-29,8.0088,8.0088,8.0088,8.0088,230,0
2009-06-01,7.8362,7.8362,7.8362,7.8362,230,0
2009-06-02,7.8813,7.8906,7.5638,7.5638,3370,0
2009-06-03,7.5638,7.5638,7.5638,7.5638,251,0
2009-06-05,7.8721,7.8813,7.8721,7.8813,337,0
2009-06-09,7.9993,7.9993,7.7905,7.7905,1008,0
2009-06-10,7.7815,8.2355,7.7815,8.2355,135039,0
2009-06-11,8.2355,8.2355,8.2355,8.2355,104,0
2009-06-12,8.417,8.417,8.417,8.417,230,0
2009-06-15,8.2355,8.2355,8.2355,8.2355,1125,0
2009-06-16,8.2355,8.2355,8.2355,8.2355,7693,0
2009-06-18,8.4444,8.4444,8.4352,8.4352,1908,0
2009-06-22,8.5442,8.5442,8.5442,8.5442,563,0
2009-06-23,8.6802,8.6802,8.4534,8.4534,3260,0
2009-06-24,8.1992,8.4534,8.1083,8.4534,4079,0
2009-06-25,8.6802,8.6802,8.6718,8.6802,2925,0
2009-06-26,8.6718,8.6802,8.2809,8.2809,4773,0
2009-06-29,8.0992,8.1083,8.0992,8.1083,302,0
2009-06-30,8.4989,8.6802,8.4626,8.6258,1733,0
2009-07-01,8.6258,8.6258,8.5442,8.5442,2248,0
2009-07-02,8.4534,8.4534,8.2355,8.2355,2135,0
2009-07-06,8.2355,8.2355,8.2355,8.2355,241,0
2009-07-07,8.4082,8.4082,8.4082,8.4082,337,0
2009-07-09,8.5897,8.6171,8.5897,8.6171,448,0
2009-07-10,8.6171,8.6258,8.6171,8.6258,773,0
2009-07-14,8.8892,8.8982,8.853,8.853,4898,0
2009-07-15,8.8982,8.8982,8.8982,8.8982,104,0
2009-07-17,9.2609,9.2609,9.2609,9.2609,339,0
2009-07-21,9.3441,9.3441,9.3441,9.3441,2133,0
2009-07-22,9.2696,9.761,9.2696,9.761,475,0
2009-07-23,9.3441,9.3723,9.3441,9.3527,9548,0
2009-07-24,9.2609,9.2609,9.2609,9.2609,1125,0
2009-07-27,9.663,10.234,9.663,10.234,9380,0
2009-07-28,9.57,9.57,9.57,9.57,1235,0
2009-07-29,9.57,9.787,9.57,9.787,1340,0
2009-07-30,9.787,9.814,9.787,9.814,417,0
2009-07-31,10.167,10.167,10.167,10.167,104,0
2009-08-03,10.234,10.234,10.234,10.234,563,0
2009-08-04,10.018,10.234,10.018,10.234,5498,0
2009-08-05,10.234,10.234,10.234,10.234,104,0
2009-08-06,10.215,10.234,10.215,10.234,318,0
2009-08-07,9.896,9.925,9.877,9.877,3032,0
2009-08-10,10.234,10.243,10.234,10.234,2245,0
2009-08-11,10.234,10.243,10.234,10.234,1067,0
2009-08-12,9.896,9.896,9.887,9.887,230,0
2009-08-13,9.887,9.887,9.887,9.887,0,0
2009-08-14,10.018,10.018,10.018,10.018,104,0
2009-08-17,9.877,9.877,9.877,9.877,519,0
2009-08-18,9.877,10.009,9.1255,10.009,789,0
2009-08-19,9.1255,9.533,8.8982,9.4704,3374,0
2009-08-21,9.691,9.7,8.8982,9.0979,133959,0
2009-08-24,9.0891,9.0891,9.0891,9.0891,337,0
2009-08-25,9.0891,9.0891,9.0891,9.0891,0,0
2009-08-26,8.8982,8.8982,8.8982,8.8982,230,0
2009-08-27,9.0891,9.0891,9.0799,9.0799,448,0
2009-08-28,9.0891,9.0891,9.0891,9.0891,230,0
2009-08-31,9.0979,9.0979,9.0891,9.0891,290,0
2009-09-01,9.0891,9.0891,9.0891,9.0891,0,0
2009-09-09,9.0891,9.0891,9.0891,9.0891,1462,0
2009-09-10,9.0891,9.1255,9.0891,9.1255,1057,0
2009-09-11,9.1255,9.1255,9.1255,9.1255,1571,0
2009-09-15,9.0254,9.0713,8.9073,8.9255,1069,0
2009-09-16,8.8982,8.9073,8.8982,8.9073,283,0
2009-09-17,9.1255,9.1255,9.1255,9.1255,495,0
2009-09-18,8.8982,8.8982,8.8168,8.8257,6127,0
2009-09-21,8.8257,8.8982,8.8257,8.8257,2412,0
2009-09-22,8.8982,8.8982,8.8982,8.8982,173,0
2009-09-23,8.8982,8.8982,8.8892,8.8892,1125,0
2009-09-24,8.8982,8.8982,8.8257,8.8257,1561,0
2009-09-30,8.9438,8.9438,8.9438,8.9438,230,0
2009-10-02,9.1255,9.787,9.1255,9.391,1297,0
2009-10-07,8.9438,9.4355,8.9438,9.4355,6064,0
2009-10-08,8.8982,8.8982,8.8982,8.8982,448,0
2009-10-09,9.3067,9.3441,9.3067,9.3067,1235,0
2009-10-13,9.0891,9.0891,9.0799,9.0799,1465,0
2009-10-14,9.0799,9.0891,9.0799,9.0891,501,0
2009-10-15,9.1255,9.1714,9.1255,9.1255,1181,0
2009-10-16,9.1802,9.524,9.1802,9.4355,2641,0
2009-10-21,9.1255,9.1342,9.1255,9.1255,2128,0
2009-10-22,9.1255,9.779,9.1159,9.779,5255,0
2009-10-23,9.4269,9.4355,9.1075,9.1255,3840,0
2009-10-26,9.0437,9.0437,8.9073,8.98,1060,0
2009-10-27,9.0347,9.0347,8.9166,8.9166,448,0
2009-10-28,8.8982,8.8982,8.8349,8.8349,230,0
2009-10-29,9.0254,9.0254,9.0254,9.0254,879,0
2009-10-30,9.0347,9.0347,9.0254,9.0254,2014,0
2009-11-02,8.8803,9.0347,8.8803,9.0347,3818,0
2009-11-03,9.0347,9.0347,9.0347,9.0347,104,0
2009-11-04,9.0347,9.0347,9.0347,9.0347,104,0
2009-11-05,9.0347,9.0347,9.0347,9.0347,104,0
2009-11-06,9.0347,9.0347,8.853,8.8982,2922,0
2009-11-09,8.8892,8.8982,8.853,8.8982,6829,0
2009-11-10,9.0347,9.0347,9.0347,9.0347,448,0
2009-11-11,8.7262,8.8803,8.7165,8.8803,1050,0
2009-11-12,8.7711,8.8982,8.7262,8.7262,8307,0
2009-11-17,9.0347,9.0347,9.0347,9.0347,2248,0
2009-11-19,8.853,8.9166,8.4534,8.4989,11049,0
2009-11-20,8.4807,8.4989,8.3991,8.4989,2468,0
2009-11-24,8.8982,8.8982,8.8982,8.8982,337,0
2009-11-30,8.7894,8.7894,8.7894,8.7894,104,0
2009-12-01,8.5986,8.8892,8.5986,8.6529,2174,0
2009-12-02,9.0347,9.0347,8.6802,8.7077,3097,0
2009-12-03,8.6802,9.0347,8.4989,8.5535,8568,0
2009-12-04,8.8982,9.0347,8.6802,8.6802,16063,0
2009-12-07,9.0347,9.57,8.989,8.989,1571,0
2009-12-08,9.2609,9.2609,9.0799,9.0891,448,0
2009-12-09,9.1802,9.7,8.9438,8.9438,9175,0
2009-12-10,8.9166,8.9255,8.5079,8.5079,3679,0
2009-12-11,8.7894,8.9166,8.7894,8.9166,789,0
2009-12-14,8.8892,9.417,8.7165,9.0347,3982,0
2009-12-15,8.7805,8.7805,8.5535,8.5623,3326,0
2009-12-16,8.5535,8.5535,8.4989,8.5171,2133,0
2009-12-17,8.8076,8.8076,8.7805,8.7984,1167,0
2009-12-18,8.5079,8.8076,8.4989,8.5351,8289,0
2009-12-22,8.8076,8.8076,8.7894,8.7894,951,0
2009-12-23,8.8076,8.8076,8.6258,8.6258,726,0
2009-12-29,8.2992,8.2992,8.2992,8.2992,230,0
2009-12-30,8.6258,8.635,8.417,8.417,2276,0
2009-12-31,8.4444,8.4534,8.3081,8.3081,3506,0
2010-01-04,8.2809,8.8803,8.2809,8.8803,1480,0
2010-01-05,8.4352,8.4352,8.4082,8.4082,2133,0
2010-01-06,8.4082,8.4082,8.4082,8.4082,563,0
2010-01-07,8.6529,8.8892,8.6529,8.6623,1348,0
2010-01-08,8.6802,8.9166,8.6802,8.8892,4129,0
2010-01-11,9.1075,9.1075,9.1075,9.1075,230,0
2010-01-12,9.3343,9.3441,9.1255,9.1255,2030,0
2010-01-13,9.1075,9.1255,9.1075,9.1255,670,0
2010-01-15,9.1714,9.1714,8.989,8.989,2182,0
2010-01-19,8.8982,8.8982,8.7894,8.7894,4065,0
2010-01-20,8.853,9.0891,8.853,9.0799,736,0
2010-01-21,9.1714,9.1714,9.1714,9.1714,1217,0
2010-01-22,8.989,8.989,8.989,8.989,104,0
2010-01-25,8.989,9.3441,8.8982,9.3441,1217,0
2010-01-26,9.3343,9.3343,9.3343,9.3343,104,0
2010-01-27,9.3441,9.3441,9.3441,9.3441,563,0
2010-01-28,8.9438,8.9438,8.8982,8.8982,230,0
2010-01-29,9.3155,9.3155,9.3155,9.3155,104,0
2010-02-01,9.1714,9.1714,8.8438,8.9073,3827,0
2010-02-02,9.1622,9.4355,9.1622,9.3067,1994,0
2010-02-03,9.3441,9.3723,9.3343,9.3441,2359,0
2010-02-05,9.787,9.859,9.3989,9.859,4794,0
2010-02-08,9.832,10.196,9.814,9.832,1908,0
2010-02-09,10.225,10.225,9.3441,9.805,3596,0
2010-02-10,9.805,9.805,9.787,9.787,900,0
2010-02-12,9.751,9.751,9.751,9.751,2359,0
2010-02-16,10.052,10.061,10.052,10.061,3002,0
2010-02-18,9.877,9.877,9.877,9.877,1235,0
2010-02-19,9.841,9.841,9.761,9.769,3637,0
2010-02-22,10.096,10.096,10.069,10.096,900,0
2010-02-23,10.225,10.234,10.225,10.234,448,0
2010-02-24,10.225,10.234,9.7,9.7,6815,0
2010-02-25,10.123,10.45,9.85,9.981,4382,0
2010-02-26,10.186,10.196,10.177,10.196,584,0
2010-03-02,9.85,10.196,9.832,10.167,2696,0
2010-03-03,9.859,9.859,9.859,9.859,670,0
2010-03-04,9.896,9.906,9.887,9.896,1160,0
2010-03-05,10.167,10.167,10.167,10.167,638,0
2010-03-08,10.036,10.036,9.896,9.896,1125,0
2010-03-09,9.925,9.925,9.925,9.925,409,0
2010-03-10,9.971,9.971,9.944,9.944,670,0
2010-03-11,9.971,9.971,9.962,9.971,1035,0
2010-03-15,10.149,10.149,10.149,10.149,104,0
2010-03-17,10.149,10.149,10.018,10.104,1457,0
2010-03-18,10.096,10.104,10.009,10.096,3931,0
2010-03-19,10.027,10.027,10.009,10.009,2667,0
2010-03-22,10.018,10.018,10.018,10.018,789,0
2010-03-23,10.087,10.096,10.087,10.096,608,0
2010-03-24,9.971,10.281,9.971,10.281,4667,0
2010-03-25,10.281,10.281,10.281,10.281,1235,0
2010-03-26,10.677,10.677,10.677,10.677,1902,0
2010-03-29,10.842,11.125,10.842,11.125,1709,0
2010-03-30,10.769,10.779,10.769,10.779,230,0
2010-03-31,10.686,10.696,10.686,10.686,448,0
2010-04-01,10.677,10.677,10.607,10.607,230,0
2010-04-07,11.022,11.125,10.958,11.125,8953,0
2010-04-08,11.125,11.125,11.125,11.125,527,0
2010-04-09,11.169,11.169,10.798,10.905,5818,0
2010-04-12,11.116,11.125,11.069,11.069,864,0
2010-04-13,11.125,11.125,10.833,11.05,727,0
2010-04-14,11.04,11.04,11.04,11.04,2587,0
2010-04-15,10.815,10.815,10.815,10.815,1008,0
2010-04-16,10.798,11.059,10.505,10.722,7671,0
2010-04-19,10.686,10.815,10.424,10.424,2498,0
2010-04-21,10.361,10.361,10.326,10.326,337,0
2010-04-22,10.66,12.365,10.66,11.921,14623,0
2010-04-23,12.412,13.373,12.412,13.336,9931,0
2010-04-26,13.183,13.384,13.157,13.357,4994,0
2010-04-27,13.22,13.22,12.64,12.64,448,0
2010-04-28,12.64,12.64,11.967,12.058,2965,0
2010-04-29,12.329,12.329,11.576,11.876,1398,0
2010-04-30,11.913,11.931,11.913,11.931,448,0
2010-05-03,12.167,12.195,11.931,12.023,1008,0
2010-05-04,11.612,11.687,11.576,11.576,1636,0
2010-05-05,11.594,11.594,11.213,11.213,2325,0
2010-05-06,11.434,11.486,11.213,11.213,5290,0
2010-05-07,11.169,11.396,10.949,11.396,6646,0
2010-05-10,11.396,11.396,11.125,11.125,4232,0
2010-05-11,11.125,11.125,10.459,10.467,9089,0
2010-05-12,10.668,10.677,10.334,10.677,3580,0
2010-05-13,10.441,10.441,10.326,10.326,2668,0
2010-05-14,10.651,10.651,10.177,10.177,1360,0
2010-05-17,10.234,10.234,10.177,10.177,1144,0
2010-05-18,10.234,10.369,10.234,10.369,448,0
2010-05-19,10.441,10.45,10.281,10.281,2160,0
2010-05-20,10.459,10.459,10.459,10.459,802,0
2010-05-21,10.459,10.459,10.177,10.459,801,0
2010-05-24,10.459,10.459,10.459,10.459,380,0
2010-05-25,10.177,10.215,9.4355,10.215,1302,0
2010-05-26,10.243,10.459,9.625,10.334,6053,0
2010-05-27,9.779,11.152,9.779,9.953,11563,0
2010-05-28,10.061,11.125,9.832,11.125,12020,0
2010-06-01,11.004,11.004,9.877,9.877,15381,0
2010-06-02,9.944,10.515,9.841,9.841,9180,0
2010-06-03,9.915,10.149,9.787,9.787,5842,0
2010-06-04,9.4355,9.787,9.2785,9.4784,2701,0
2010-06-07,9.3723,9.3723,9.3441,9.3626,342,0
2010-06-08,9.0523,9.615,9.0165,9.0347,5749,0
2010-06-09,9.1527,9.1527,8.6989,8.6989,4732,0
2010-06-10,8.6443,8.7262,8.6443,8.7262,3889,0
2010-06-11,8.6802,8.8982,8.6802,8.7805,3803,0
2010-06-14,8.8621,9.2609,8.8621,9.2609,1645,0
2010-06-15,9.1159,9.1255,8.7262,8.7262,10888,0
2010-06-16,8.7805,8.7805,8.0088,8.0176,228467,0
2010-06-17,8.0992,8.1812,8.0088,8.0539,46757,0
2010-06-18,8.0539,8.0721,8.0088,8.0539,39735,0
2010-06-21,8.0992,8.1356,8.0088,8.0088,133094,0
2010-06-22,8.0359,8.081,8.0088,8.0267,58841,0
2010-06-23,8.0539,8.0539,8.0088,8.0267,16483,0
2010-06-24,8.0539,8.0539,8.0176,8.0267,9421,0
2010-06-25,8.081,8.2718,8.081,8.0992,85594,0
2010-06-28,8.1722,8.2265,8.0088,8.0539,18447,0
2010-06-29,8.0176,8.063,8.0088,8.0088,44377,0
2010-06-30,8.0077,8.0538,8.0077,8.0353,53249,0
2010-07-01,8.0539,8.0539,8.0088,8.045,3482,0
2010-07-02,8.0721,8.0721,8.0088,8.0088,20538,0
2010-07-06,8.0267,8.0992,8.0088,8.0088,25552,0
2010-07-07,8.063,8.081,8.0088,8.0359,29749,0
2010-07-08,8.0359,8.0539,8.0359,8.0539,2308,0
2010-07-09,8.0088,8.0992,8.0088,8.0539,12043,0
2010-07-12,8.0992,8.0992,8.0088,8.0088,4944,0
2010-07-13,8.0539,8.0721,8.0088,8.0539,14708,0
2010-07-14,8.0359,8.081,8.0176,8.0539,2324,0
2010-07-15,8.0539,8.0539,8.0088,8.0539,2920,0
2010-07-16,8.1901,8.1901,8.0088,8.0176,27535,0
2010-07-19,8.1448,8.5535,8.0992,8.3718,33204,0
2010-07-20,8.3718,8.3718,8.1356,8.2539,3371,0
2010-07-21,8.4082,8.4082,8.1356,8.1356,2085,0
2010-07-22,8.081,8.081,8.063,8.063,1123,0
2010-07-23,8.0721,8.0992,8.063,8.081,2106,0
2010-07-26,8.1812,8.3718,8.1083,8.3718,26253,0
2010-07-27,8.3718,8.5442,8.2992,8.2992,8057,0
2010-07-28,8.3718,8.5442,8.3263,8.4626,9431,0
2010-07-29,8.3991,8.5351,8.3443,8.4989,4783,0
2010-07-30,8.4989,8.5714,8.3808,8.4352,10544,0
2010-08-02,8.4352,8.4989,8.3443,8.3808,6709,0
2010-08-03,8.3535,8.4989,8.3535,8.417,7800,0
2010-08-04,8.3718,8.3718,8.3535,8.3627,663,0
2010-08-05,8.4082,8.4989,8.3718,8.4352,3100,0
2010-08-06,8.3627,8.4897,8.3627,8.417,3185,0
2010-08-09,8.417,8.417,8.3627,8.3627,2192,0
2010-08-10,8.4262,8.4807,8.3627,8.3718,1886,0
2010-08-11,8.3627,8.4716,8.3443,8.3443,16302,0
2010-08-12,8.3899,8.3899,8.3443,8.3627,9885,0
2010-08-13,8.3535,8.4897,8.3443,8.3443,7412,0
2010-08-16,8.3535,8.417,8.2809,8.2899,4725,0
2010-08-17,8.2809,8.3991,8.2809,8.3081,2073,0
2010-08-18,8.2899,8.3991,8.2899,8.3263,10447,0
2010-08-19,8.2809,8.4262,8.2355,8.4082,34152,0
2010-08-20,8.3718,8.3718,8.3627,8.3627,594,0
2010-08-23,8.2809,8.3171,8.2355,8.2445,15454,0
2010-08-24,8.2355,8.2445,8.2265,8.2355,12873,0
2010-08-25,8.2355,8.2355,8.2355,8.2355,104,0
2010-08-26,8.1448,8.1537,8.1448,8.1448,3539,0
2010-08-27,8.0176,8.1083,8.0176,8.0176,14088,0
2010-08-30,8.0267,8.0539,7.9358,8.0539,4589,0
2010-08-31,8.006,8.1799,8.006,8.1799,3953,0
2010-09-01,8.0992,8.1448,8.0088,8.0088,6539,0
2010-09-02,8.0721,8.0721,8.0721,8.0721,1125,0
2010-09-03,8.2355,8.2355,8.0176,8.1356,4576,0
2010-09-07,8.1901,8.1901,8.1901,8.1901,2949,0
2010-09-08,8.0992,8.1901,8.0992,8.1901,42877,0
2010-09-09,8.0992,8.2355,8.0992,8.1812,8303,0
2010-09-10,8.2355,8.2718,8.1901,8.2355,6231,0
2010-09-13,8.2718,8.3263,8.2539,8.3263,2752,0
2010-09-14,8.2809,8.3627,8.1901,8.2718,7980,0
2010-09-15,8.1992,8.3718,8.1992,8.3627,3794,0
2010-09-16,8.3899,8.3899,8.1448,8.1448,7243,0
2010-09-17,8.1901,8.3171,8.1722,8.1901,21168,0
2010-09-20,8.2628,8.3718,8.2628,8.3263,8922,0
2010-09-21,8.3627,8.3627,8.2809,8.3443,4978,0
2010-09-22,8.3081,8.3627,8.2809,8.3627,1532,0
2010-09-23,8.2899,8.3535,8.2809,8.2809,8614,0
2010-09-24,8.2809,8.3627,8.2173,8.3535,15203,0
2010-09-27,8.2899,8.3899,8.2899,8.3081,16822,0
2010-09-28,8.417,8.4444,8.3443,8.3443,31965,0
2010-09-29,8.3535,8.3627,8.2539,8.2539,23764,0
2010-10-01,8.3535,8.4444,8.2628,8.3081,3965,0
2010-10-04,8.3718,8.3718,8.2718,8.2718,2756,0
2010-10-05,8.3718,8.3718,8.2718,8.2718,3864,0
2010-10-06,8.3081,8.3357,8.2539,8.3357,1827,0
2010-10-07,8.2355,8.2718,8.2355,8.2718,2532,0
2010-10-08,8.3081,8.3081,8.2265,8.2265,7627,0
2010-10-11,8.2173,8.3357,8.2173,8.2628,1175,0
2010-10-12,8.3357,8.3357,8.2445,8.2445,632,0
2010-10-13,8.2539,8.3171,8.2445,8.2445,4939,0
2010-10-14,8.2445,8.2445,8.2355,8.2355,22335,0
2010-10-15,8.3357,8.3991,8.3081,8.3627,4930,0
2010-10-18,8.3627,8.3627,8.2718,8.2992,3257,0
2010-10-19,8.2265,8.2539,8.2265,8.2445,13181,0
2010-10-21,8.2899,8.3627,8.2899,8.3627,3296,0
2010-10-22,8.2539,8.2628,8.1992,8.1992,5296,0
2010-10-25,8.2173,8.2539,8.2173,8.2355,2666,0
2010-10-26,8.2173,8.2265,8.2173,8.2173,5030,0
2010-10-27,8.2173,8.2173,8.1992,8.1992,1151,0
2010-10-28,8.1901,8.2173,8.1722,8.1722,29973,0
2010-10-29,8.1752,8.2402,8.1752,8.1752,2731,0
2010-11-01,8.1812,8.1992,8.0905,8.1448,11693,0
2010-11-02,8.1992,8.2628,8.1448,8.1448,13817,0
2010-11-03,8.1178,8.3081,8.0992,8.1722,11060,0
2010-11-04,8.1356,8.2628,8.1356,8.2265,11315,0
2010-11-05,8.2173,8.2539,8.2173,8.2539,17292,0
2010-11-08,8.1722,8.2628,8.1722,8.2265,4675,0
2010-11-09,8.2628,8.2992,8.2173,8.2992,13900,0
2010-11-10,8.2628,8.2899,8.2628,8.2809,6672,0
2010-11-11,8.2628,8.2628,8.1901,8.2628,2168,0
2010-11-12,8.2355,8.2809,8.2265,8.2628,7687,0
2010-11-15,8.2173,8.2173,8.1901,8.1992,23255,0
2010-11-16,8.2173,8.2628,8.1992,8.2628,10295,0
2010-11-17,8.2173,8.2628,8.2173,8.2173,1972,0
2010-11-18,8.1992,8.2628,8.1901,8.2628,2493,0
2010-11-19,8.1992,8.2355,8.1992,8.2355,2093,0
2010-11-22,8.2355,8.2355,8.1901,8.1992,3938,0
2010-11-23,8.1901,8.2539,8.1901,8.2265,5161,0
2010-11-24,8.2628,8.2628,8.2173,8.2173,2182,0
2010-11-26,8.2173,8.2173,8.2173,8.2173,121,0
2010-11-29,8.1992,8.2445,8.1992,8.1992,6651,0
2010-11-30,8.2073,8.2345,8.1706,8.1799,31139,0
2010-12-01,8.1992,8.2355,8.1722,8.1722,16832,0
2010-12-02,8.1722,8.1722,8.0176,8.081,8599,0
2010-12-03,8.1448,8.1629,8.0905,8.1629,10731,0
2010-12-06,8.1629,8.2173,8.1265,8.2173,4750,0
2010-12-07,8.2084,8.2173,8.1722,8.1722,20155,0
2010-12-08,8.2173,8.2173,8.2173,8.2173,1033,0
2010-12-09,8.1537,8.2173,8.1448,8.1722,6126,0
2010-12-10,8.1722,8.1901,8.1356,8.1901,10909,0
2010-12-13,8.2084,8.2539,8.1356,8.2355,8996,0
2010-12-14,8.1448,8.2628,8.1448,8.2628,6708,0
2010-12-15,8.1812,8.2265,8.1448,8.1812,11685,0
2010-12-16,8.2355,8.2628,8.1722,8.2628,30163,0
2010-12-17,8.2809,8.3263,8.2809,8.3081,16313,0
2010-12-20,8.3081,8.3991,8.2628,8.2628,31035,0
2010-12-21,8.2539,8.3535,8.2539,8.2899,2763,0
2010-12-22,8.2718,8.2718,8.1722,8.2445,15118,0
2010-12-23,8.1812,8.2445,8.1722,8.2445,17240,0
2010-12-27,8.2355,8.2445,8.1722,8.2355,12702,0
2010-12-28,8.2265,8.2355,8.2084,8.2084,33390,0
2010-12-29,8.2112,8.2112,8.1744,8.202,6531,0
2010-12-30,8.2205,8.2482,8.2112,8.2389,32667,0
2010-12-31,8.219,8.2376,8.191,8.2097,14758,0
2011-01-03,8.1812,8.2355,8.1722,8.1992,18176,0
2011-01-04,8.2173,8.2265,8.1722,8.2265,5991,0
2011-01-05,8.2355,8.4352,8.2355,8.4352,87222,0
2011-01-06,8.4807,8.5261,8.4626,8.5079,17485,0
2011-01-07,8.5261,8.5261,8.4897,8.5261,9817,0
2011-01-10,8.5261,8.6718,8.5261,8.6623,38525,0
2011-01-11,8.6258,8.635,8.6258,8.6258,23905,0
2011-01-12,8.6623,8.6623,8.5808,8.6623,5546,0
2011-01-13,8.6623,8.7165,8.6258,8.7165,19742,0
2011-01-14,8.5535,8.7077,8.5535,8.6893,18999,0
2011-01-18,8.7262,8.8711,8.6258,8.7622,42568,0
2011-01-19,8.8168,8.8168,8.5535,8.6718,20364,0
2011-01-20,8.6443,8.7533,8.5808,8.7165,26622,0
2011-01-21,8.7622,8.7622,8.7165,8.7165,2974,0
2011-01-24,8.6258,8.7351,8.6258,8.6258,5380,0
2011-01-25,8.6258,8.6718,8.5442,8.6258,30509,0
2011-01-26,8.6258,8.6258,8.5808,8.5808,484,0
2011-01-27,8.5808,8.6718,8.5808,8.6718,5458,0
2011-01-28,8.5808,8.6718,8.4989,8.6718,1514,0
2011-01-31,8.6757,8.7126,8.3121,8.5357,71375,0
2011-02-01,8.4262,8.4262,8.3718,8.3718,8931,0
2011-02-02,8.5079,8.6258,8.3899,8.5351,5173,0
2011-02-03,8.5351,8.5535,8.5351,8.5535,10939,0
2011-02-04,8.5351,8.6802,8.5351,8.6079,4244,0
2011-02-07,8.6529,8.7077,8.5535,8.7077,1879,0
2011-02-08,8.7165,8.7351,8.6079,8.6718,2982,0
2011-02-09,8.6258,8.6718,8.5442,8.5442,3462,0
2011-02-10,8.5897,8.5897,8.5897,8.5897,137,0
2011-02-11,8.5442,8.5986,8.5442,8.5623,2006,0
2011-02-14,8.5808,8.5808,8.4082,8.4626,5740,0
2011-02-15,8.5808,8.6079,8.5535,8.5986,5851,0
2011-02-16,8.5986,8.6258,8.5986,8.6258,9130,0
2011-02-17,8.5442,8.5986,8.5442,8.5535,4402,0
2011-02-18,8.7165,8.7165,8.6258,8.6258,435,0
2011-02-22,8.6171,8.6258,8.5351,8.5442,2591,0
2011-02-23,8.5261,8.5261,8.5261,8.5261,424,0
2011-02-25,8.5808,8.5808,8.4352,8.5808,2216,0
2011-02-28,8.489,8.5818,8.4057,8.4057,1665,0
2011-03-01,8.4911,8.5735,8.4911,8.4911,7383,0
2011-03-02,8.5369,8.5369,8.3995,8.5369,37585,0
2011-03-03,8.5186,8.5832,8.4453,8.5832,5700,0
2011-03-04,8.5808,8.5808,8.4989,8.5808,14045,0
2011-03-07,8.5351,8.5351,8.4989,8.4989,2974,0
2011-03-08,8.4989,8.4989,8.4989,8.4989,102,0
2011-03-09,8.4989,8.5623,8.4444,8.5623,4625,0
2011-03-10,8.5643,8.5643,8.5369,8.5369,2093,0
2011-03-11,8.4453,8.5369,8.3812,8.5369,11526,0
2011-03-14,8.3535,8.3991,8.3535,8.3991,1467,0
2011-03-15,8.2718,8.3535,8.2718,8.2718,886,0
2011-03-16,8.1901,8.2173,8.1812,8.1812,7480,0
2011-03-17,8.2531,8.5094,8.2162,8.4911,6969,0
2011-03-18,8.3444,8.3812,8.3444,8.3812,1043,0
2011-03-22,8.3995,8.3995,8.2804,8.2989,2539,0
2011-03-24,8.3444,8.3444,8.3444,8.3444,225,0
2011-03-25,8.2894,8.3537,8.2622,8.3079,3191,0
2011-03-28,8.3262,8.3357,8.2622,8.3357,1652,0
2011-03-30,8.4178,8.4178,8.4087,8.4087,701,0
2011-03-31,8.4147,8.424,8.4147,8.424,3069,0
2011-04-01,8.4271,8.4271,8.4087,8.4271,2859,0
2011-04-05,8.3357,8.4271,8.3357,8.3444,6994,0
2011-04-06,8.3812,8.4178,8.3812,8.3812,15742,0
2011-04-07,8.3812,8.3812,8.3721,8.3721,1204,0
2011-04-08,8.4087,8.4087,8.4087,8.4087,474,0
2011-04-11,8.3079,8.3995,8.3079,8.3995,3869,0
2011-04-12,8.3995,8.3995,8.3995,8.3995,4800,0
2011-04-13,8.3995,8.4271,8.3812,8.4271,2934,0
2011-04-15,8.3812,8.4271,8.3812,8.3812,6002,0
2011-04-18,8.4087,8.4271,8.3079,8.3079,11922,0
2011-04-19,8.3079,8.4271,8.3079,8.3079,4364,0
2011-04-20,8.3079,8.5094,8.2894,8.3903,6147,0
2011-04-21,8.4271,8.4271,8.3079,8.3357,5254,0
2011-04-25,8.2894,8.2894,8.0513,8.0513,15304,0
2011-04-26,8.1064,8.2804,8.1064,8.2162,5188,0
2011-04-27,8.1706,8.2437,8.1064,8.1064,16339,0
2011-04-28,8.1064,8.2162,8.1064,8.1612,3584,0
2011-04-29,8.2003,8.2097,8.2003,8.2003,14606,0
2011-05-02,8.198,8.198,8.1799,8.1888,3703,0
2011-05-03,8.1612,8.1612,8.1064,8.1064,9647,0
2011-05-04,7.9597,7.9597,7.6487,7.6762,20609,0
2011-05-05,7.6574,7.7676,7.6574,7.6941,6555,0
2011-05-06,7.6941,7.7402,7.6941,7.6941,8778,0
2011-05-09,7.6941,7.7402,7.5111,7.5111,21156,0
2011-05-10,7.5111,7.5661,7.3369,7.5571,8881,0
2011-05-11,7.6762,7.6762,7.4469,7.4562,1964,0
2011-05-12,7.5111,7.5111,7.4285,7.4469,1958,0
2011-05-13,7.4193,7.4193,7.2822,7.2822,9610,0
2011-05-16,7.3002,7.3002,7.1906,7.1906,3572,0
2011-05-17,7.273,7.2822,7.2181,7.2362,22130,0
2011-05-18,7.1079,7.3185,7.0988,7.3002,37693,0
2011-05-19,7.3277,7.3277,7.273,7.3095,18275,0
2011-05-23,7.3002,7.3002,7.1539,7.1814,4103,0
2011-05-24,7.1814,7.3277,7.1814,7.3277,223,0
2011-05-27,7.0988,7.3369,7.0988,7.3185,1516,0
2011-05-31,7.3295,7.3295,7.1997,7.2184,1997,0
2011-06-01,7.3277,7.3369,7.1906,7.1906,15196,0
2011-06-02,7.1814,7.3739,7.1814,7.3739,2010,0
2011-06-03,7.3277,7.3277,7.1906,7.3277,4593,0
2011-06-07,7.1189,7.2208,7.054,7.2208,18291,0
2011-06-08,7.0261,7.2854,7.0172,7.2854,884,0
2011-06-09,7.2854,7.2854,7.2669,7.2764,1423,0
2011-06-10,7.1466,7.4428,7.1002,7.1466,4632,0
2011-06-13,7.0806,7.1172,6.9704,7.1172,2958,0
2011-06-14,7.1445,7.2087,7.0256,7.1079,12248,0
2011-06-15,7.1079,7.1079,7.0988,7.0988,5849,0
2011-06-16,7.1094,7.1094,7.1094,7.1094,1225,0
2011-06-17,7.1094,7.3224,7.054,7.3224,8346,0
2011-06-20,7.2854,7.3135,7.2114,7.2114,765,0
2011-06-22,7.0354,7.3224,7.0354,7.1189,1413,0
2011-06-23,7.1094,7.1189,7.0172,7.1002,4176,0
2011-06-24,7.1189,7.2764,6.9337,7.156,6338,0
2011-06-27,6.9615,6.9615,6.9615,6.9615,758,0
2011-06-28,7.1466,7.1466,7.054,7.1372,2730,0
2011-06-29,7.2021,7.2299,7.2021,7.2299,1583,0
2011-06-30,7.4176,7.4176,7.2312,7.3245,3748,0
2011-07-01,7.3317,7.415,7.2854,7.4059,7963,0
2011-07-05,7.415,7.415,7.415,7.415,425,0
2011-07-06,7.415,7.4244,7.3964,7.415,3074,0
2011-07-07,7.4244,7.7945,7.4244,7.6837,7704,0
2011-07-08,7.6649,7.7574,7.2208,7.7574,8803,0
2011-07-11,7.7391,7.7391,7.5633,7.5633,2018,0
2011-07-12,7.5633,7.6,7.3224,7.5912,5836,0
2011-07-13,7.6,7.6,7.4059,7.452,3045,0
2011-07-14,7.3781,7.5817,7.3411,7.5817,1862,0
2011-07-15,7.5076,7.7298,7.4613,7.4613,1944,0
2011-07-18,7.452,7.4984,7.3411,7.4059,29404,0
2011-07-19,7.4428,7.5723,7.2392,7.2669,25952,0
2011-07-20,7.4613,7.6094,7.4428,7.4799,13179,0
2011-07-21,7.5817,7.7391,7.4984,7.4984,3527,0
2011-07-22,7.517,7.6,7.5076,7.5076,2276,0
2011-07-25,7.8224,8.3129,7.5539,7.5539,867,0
2011-07-26,7.5622,7.5622,7.5622,7.5622,325,0
2011-07-27,7.5539,7.5633,7.4893,7.4893,646,0
2011-07-28,7.5633,7.5633,7.452,7.452,455,0
2011-07-29,7.4319,7.4506,7.4319,7.4506,617,0
2011-08-01,7.5076,7.5076,7.2392,7.2392,489,0
2011-08-02,7.2369,7.3483,7.1997,7.3483,6206,0
2011-08-03,7.3873,7.3873,7.1372,7.2208,2988,0
2011-08-04,7.2208,7.3687,7.1281,7.3224,10099,0
2011-08-05,7.1372,7.3595,7.1372,7.3224,8753,0
2011-08-08,7.1281,7.2208,6.8967,6.9523,11586,0
2011-08-09,7.0354,7.0725,6.7209,7.0725,1982,0
2011-08-10,7.1466,7.1466,7.1466,7.1466,100,0
2011-08-11,6.9149,7.1743,6.4894,7.054,17972,0
2011-08-12,7.1281,7.1281,6.9427,7.0354,5106,0
2011-08-15,7.2669,7.2669,7.1281,7.1372,4486,0
2011-08-16,7.1281,7.1281,6.9427,7.0817,16761,0
2011-08-17,6.9523,7.1094,6.9523,7.0354,2794,0
2011-08-18,6.9894,6.9894,6.9523,6.9523,413,0
2011-08-19,7.1094,7.1094,6.9149,6.9245,3057,0
2011-08-22,6.9894,6.9894,6.9149,6.9427,4753,0
2011-08-23,6.9337,6.9337,6.8872,6.9062,3360,0
2011-08-24,6.9427,6.9705,6.8967,6.9245,2308,0
2011-08-25,6.7577,6.7668,6.7577,6.7668,721,0
2011-08-26,6.9427,6.9427,6.9427,6.9427,100,0
2011-08-29,6.804,6.9427,6.804,6.9062,7018,0
2011-08-30,6.9427,6.9427,6.9427,6.9427,1084,0
2011-08-31,6.8679,6.9421,6.8583,6.933,8641,0
2011-09-02,6.8957,6.8957,6.8492,6.8492,2593,0
2011-09-06,6.819,6.819,6.8001,6.8001,867,0
2011-09-08,6.6238,6.9394,6.6238,6.921,4467,0
2011-09-09,6.8095,6.8095,6.8001,6.8001,1084,0
2011-09-12,6.6652,6.6837,6.656,6.6652,3025,0
2011-09-14,6.6652,6.6652,6.6191,6.6191,6479,0
2011-09-15,6.5264,6.5264,6.3507,6.5264,7515,0
2011-09-16,6.3451,6.5309,6.3451,6.5309,9039,0
2011-09-19,6.5172,6.5172,6.3317,6.3411,8426,0
2011-09-20,6.3597,6.3597,6.0726,6.0726,21228,0
2011-09-21,6.0541,6.0541,5.6748,5.6934,53173,0
2011-09-22,5.6387,5.6387,5.3233,5.3788,31659,0
2011-09-23,5.1373,5.5554,4.7007,5.0444,101649,0
2011-09-26,5.1373,5.2859,5.1094,5.1931,38694,0
2011-09-27,5.2303,5.3233,5.1838,5.2303,7403,0
2011-09-28,5.2303,5.4531,5.2303,5.2675,8636,0
2011-09-30,5.2489,5.3239,5.2211,5.3239,13908,0
2011-10-03,5.3044,5.3044,5.2394,5.2394,21835,0
2011-10-04,5.1561,5.3975,5.1561,5.2022,1412,0
2011-10-05,5.2303,5.2303,5.2022,5.2022,12552,0
2011-10-06,5.2953,5.2953,5.2022,5.2022,1507,0
2011-10-07,5.2022,5.3044,5.2022,5.2487,16552,0
2011-10-10,5.2116,5.2116,5.1465,5.1465,8078,0
2011-10-11,5.2116,5.2487,5.2022,5.2022,6596,0
2011-10-12,5.1653,5.2022,5.1373,5.1653,3118,0
2011-10-13,5.1561,5.1743,5.1561,5.1561,4077,0
2011-10-14,5.1561,5.2022,5.1094,5.1186,3180,0
2011-10-17,5.1003,5.1838,5.1003,5.1838,1357,0
2011-10-18,5.1561,5.1743,5.035,5.1743,8739,0
2011-10-19,5.2116,5.2116,5.0629,5.1283,7580,0
2011-10-20,5.1561,5.1743,5.0259,5.1465,3551,0
2011-10-21,5.1094,5.221,4.942,5.221,5607,0
2011-10-24,4.9699,5.1931,4.9699,5.1931,2496,0
2011-10-25,5.1838,5.1838,5.1465,5.1465,878,0
2011-10-26,5.1094,5.1653,5.0907,5.0907,3400,0
2011-10-27,5.2487,5.7504,5.2487,5.5739,25356,0
2011-10-28,5.4812,5.6666,5.4812,5.6205,22279,0
2011-10-31,5.4918,5.7066,5.4918,5.6039,12058,0
2011-11-01,5.4812,5.6666,5.4624,5.6666,17487,0
2011-11-02,5.5925,5.7132,5.5739,5.6299,9591,0
2011-11-03,5.6947,5.76,5.5739,5.6666,3121,0
2011-11-04,5.7591,5.8052,5.7122,5.7217,10387,0
2011-11-07,5.7132,5.7225,5.6855,5.6855,4544,0
2011-11-08,5.6666,5.6855,5.6017,5.6666,2304,0
2011-11-09,5.6855,5.6855,5.6666,5.6666,2262,0
2011-11-10,5.6763,5.7132,5.6577,5.6763,14602,0
2011-11-11,5.6763,5.7971,5.4812,5.76,6726,0
2011-11-15,5.6666,5.7971,5.6666,5.7971,10576,0
2011-11-16,5.7132,5.7132,5.7132,5.7132,1288,0
2011-11-17,5.7132,5.7132,5.6666,5.6666,1185,0
2011-11-18,5.76,5.76,5.6484,5.6484,10011,0
2011-11-21,5.6666,5.7782,5.6666,5.6666,8290,0
2011-11-22,5.6666,5.7132,5.6666,5.7132,964,0
2011-11-23,5.6299,5.6299,5.4812,5.5277,13299,0
2011-11-28,5.4903,5.6017,5.4903,5.5925,2230,0
2011-11-29,5.5648,5.5833,5.5648,5.5833,2667,0
2011-11-30,5.66,5.6692,5.5853,5.6228,4253,0
2011-12-01,5.5739,5.6666,5.5648,5.6205,2370,0
2011-12-02,5.8248,5.8248,5.6205,5.7689,3066,0
2011-12-05,5.6017,5.6666,5.5739,5.6387,2999,0
2011-12-06,5.5724,5.8241,5.5724,5.5724,18107,0
2011-12-07,5.5167,5.7399,5.4886,5.6937,3564,0
2011-12-08,5.6656,5.8241,5.6286,5.7311,5807,0
2011-12-09,5.7122,5.7122,5.6656,5.6937,10482,0
2011-12-12,5.6666,5.7132,5.6666,5.6666,8759,0
2011-12-13,5.6666,5.6763,5.6666,5.6666,13044,0
2011-12-14,5.7877,5.7877,5.4812,5.5277,62876,0
2011-12-15,5.5277,5.5739,5.5277,5.5277,4736,0
2011-12-16,5.5351,5.6471,5.526,5.526,6583,0
2011-12-19,5.5739,5.5739,5.3882,5.4812,24965,0
2011-12-20,5.4812,5.7504,5.3975,5.5367,11282,0
2011-12-21,5.5724,5.5912,5.4794,5.5724,50385,0
2011-12-22,5.5724,5.6376,5.4794,5.6376,30882,0
2011-12-23,5.6376,5.6843,5.526,5.6193,13344,0
2011-12-27,5.7399,6.2527,5.7399,6.0385,60225,0
2011-12-28,6.0478,6.0946,5.9266,6.0572,21015,0
2011-12-29,6.0572,6.4205,6.0572,6.1035,9426,0
2011-12-30,6.0618,6.0618,6.0149,6.0149,10340,0
2012-01-03,6.0946,6.2434,6.0946,6.2434,5538,0
2012-01-05,6.2248,6.2434,6.1129,6.1129,5192,0
2012-01-06,6.2062,6.2434,6.1688,6.1784,1862,0
2012-01-09,6.1967,6.1967,6.1967,6.1967,248,0
2012-01-10,6.3364,6.439,6.3364,6.4205,7429,0
2012-01-11,6.4484,6.5231,6.439,6.5231,2465,0
2012-01-12,6.5231,6.5231,6.458,6.458,219,0
2012-01-13,6.4762,6.4762,6.4018,6.4762,5136,0
2012-01-17,6.4484,6.4762,6.3364,6.3364,880,0
2012-01-18,6.4205,6.4205,6.1967,6.2339,7876,0
2012-01-19,6.2622,6.4762,6.2434,6.3364,18172,0
2012-01-23,6.4298,6.4298,6.2902,6.2902,4112,0
2012-01-24,6.2434,6.3833,6.1967,6.1967,2376,0
2012-01-25,6.2902,6.2902,6.1967,6.1967,5590,0
2012-01-26,6.2339,6.2339,6.1035,6.1967,4040,0
2012-01-27,6.2434,6.2434,6.0946,6.0946,5982,0
2012-01-30,6.2714,6.5231,6.2714,6.495,51716,0
2012-01-31,6.6313,7.4345,6.6313,7.173,10686,0
2012-02-01,7.1195,7.2033,6.7745,6.9421,7290,0
2012-02-02,7.3058,7.3058,7.3058,7.3058,219,0
2012-02-03,7.3245,7.3245,7.2218,7.2218,4308,0
2012-02-06,7.2218,7.3616,7.2218,7.2218,17847,0
2012-02-07,7.4083,7.5386,7.3711,7.5386,16492,0
2012-02-08,7.6413,7.6876,7.4549,7.6413,7377,0
2012-02-09,7.6413,7.6876,7.6038,7.6876,3863,0
2012-02-10,7.7251,7.8555,7.6876,7.7809,7090,0
2012-02-13,7.7809,7.7809,7.6876,7.7531,2054,0
2012-02-14,7.7344,7.8651,7.7344,7.8651,1714,0
2012-02-15,7.8461,7.9672,7.8461,7.9579,8586,0
2012-02-17,7.9672,7.9672,7.7438,7.9579,1781,0
2012-02-21,7.697,7.874,7.697,7.8276,3146,0
2012-02-22,7.7251,7.8276,7.7251,7.8276,323,0
2012-02-24,7.921,7.921,7.8181,7.874,2788,0
2012-02-28,7.697,7.7438,7.697,7.697,560,0
2012-02-29,7.7179,7.9242,7.6991,7.7834,5134,0
2012-03-02,7.9015,7.9204,7.8364,7.9108,5121,0
2012-03-05,7.9021,7.9021,7.9021,7.9021,539,0
2012-03-06,7.7054,7.8364,7.7054,7.8364,6337,0
2012-03-07,7.8547,7.8827,7.8547,7.8733,1126,0
2012-03-08,7.9015,7.9667,7.8733,7.9667,13325,0
2012-03-09,8.0324,8.0324,7.7054,7.9667,3873,0
2012-03-12,7.874,8.0231,7.874,7.977,970,0
2012-03-13,7.9672,8.1537,7.9672,8.0792,15205,0
2012-03-14,8.1726,8.2656,8.1726,8.2656,7929,0
2012-03-15,8.0141,8.2843,8.0141,8.2097,7495,0
2012-03-16,8.2845,8.4245,8.2191,8.2191,19141,0
2012-03-19,7.874,8.163,7.874,8.163,4130,0
2012-03-20,8.0512,8.3402,8.0512,8.3402,3097,0
2012-03-21,8.3493,8.3493,8.3121,8.3121,539,0
2012-03-23,7.6959,8.163,7.6959,8.163,724,0
2012-03-28,8.0977,8.1726,7.7987,8.1726,6102,0
2012-03-30,8.1726,8.2659,7.8268,7.8268,4253,0
2012-04-02,7.8923,7.9015,7.8364,7.8547,27218,0
2012-04-03,7.8454,8.3591,7.7241,8.3033,12316,0
2012-04-04,8.2191,8.2191,8.0137,8.2191,2089,0
2012-04-05,8.2098,8.2191,8.0886,8.0886,5676,0
2012-04-09,8.0045,8.2659,8.0045,8.2659,3090,0
2012-04-10,8.4432,8.4525,7.8547,8.0324,3357,0
2012-04-11,7.7987,7.9667,7.7987,7.9483,2908,0
2012-04-12,7.9108,8.3033,7.8827,8.1349,9466,0
2012-04-13,8.2004,8.2004,8.191,8.191,422,0
2012-04-16,8.191,8.2191,7.5371,8.191,27153,0
2012-04-17,8.1445,8.2938,8.1069,8.2938,1861,0
2012-04-18,8.2752,8.2938,8.0697,8.2659,3274,0
2012-04-19,7.9108,8.079,7.9108,8.079,816,0
2012-04-20,8.163,8.163,8.079,8.079,1001,0
2012-04-24,8.079,8.3033,8.079,8.2659,3000,0
2012-04-25,8.2938,8.2938,8.1726,8.1726,1850,0
2012-04-26,7.9575,8.3125,7.9204,8.3033,17943,0
2012-04-27,8.1726,8.3591,8.1726,8.3591,6906,0
2012-04-30,8.3125,8.3405,8.1726,8.1819,2342,0
2012-05-01,8.2286,8.2286,8.2286,8.2286,322,0
2012-05-02,8.191,8.2659,8.0603,8.2191,17890,0
2012-05-03,8.1257,8.1257,7.0048,7.0048,55566,0
2012-05-04,6.7809,6.7809,6.5473,6.7248,10841,0
2012-05-07,6.7248,6.9023,6.6406,6.7713,27053,0
2012-05-08,6.5846,6.7713,6.4914,6.7713,16060,0
2012-05-10,6.8183,7.0048,6.8183,7.0048,2677,0
2012-05-11,6.8274,7.0048,6.8274,7.0048,1326,0
2012-05-14,6.7809,7.2943,6.7809,7.2571,8672,0
2012-05-15,7.0328,7.3038,7.0328,7.0984,3099,0
2012-05-16,6.9956,6.9956,6.7713,6.8274,2065,0
2012-05-17,7.0237,7.0517,7.0237,7.0237,994,0
2012-05-18,7.0048,7.0048,6.9956,7.0048,4717,0
2012-05-21,6.9584,6.9584,6.7713,6.9394,4463,0
2012-05-22,6.9584,6.9584,6.7809,6.8928,11226,0
2012-05-23,6.8088,6.8647,6.6782,6.8647,15394,0
2012-05-24,6.8464,6.8464,6.5659,6.6875,6787,0
2012-05-25,6.5846,6.5846,6.5006,6.5846,2130,0
2012-05-29,6.5473,6.5755,6.5473,6.5755,264,0
2012-05-30,6.5378,6.5473,6.5194,6.5194,1853,0
2012-05-31,6.5287,6.5287,6.5006,6.5006,725,0
2012-06-01,6.4353,6.4914,6.4353,6.4914,5460,0
2012-06-05,6.4441,6.491,6.3597,6.491,7771,0
2012-06-06,6.4441,6.491,6.4441,6.491,1131,0
2012-06-08,6.4441,6.5376,6.4441,6.5376,2219,0
2012-06-11,6.4444,6.5846,6.4444,6.5846,2460,0
2012-06-13,6.5846,6.6313,6.5378,6.5378,6840,0
2012-06-14,6.5378,6.5659,6.5378,6.5659,5781,0
2012-06-15,6.5658,6.5658,6.5658,6.5658,626,0
2012-06-18,6.4914,6.5567,6.4914,6.5378,6489,0
2012-06-19,6.4444,6.5378,6.4444,6.5378,8011,0
2012-06-20,6.4444,6.5378,6.4444,6.5378,4959,0
2012-06-22,6.6127,6.6219,6.5939,6.6034,10709,0
2012-06-25,6.4533,6.6127,6.4533,6.6127,972,0
2012-06-28,6.6596,6.7438,6.6596,6.7438,23172,0
2012-06-29,6.7906,6.7906,6.65,6.7438,32907,0
2012-07-02,6.7626,6.8375,6.7626,6.7906,23623,0
2012-07-03,6.8189,6.884,6.7906,6.8655,23288,0
2012-07-05,6.8752,6.9779,6.8471,6.9123,17565,0
2012-07-06,6.7906,7.1089,6.7906,7.1089,25141,0
2012-07-09,6.9403,7.006,6.9403,6.9968,1178,0
2012-07-10,6.9779,7.2589,6.9779,7.2589,7149,0
2012-07-11,7.1279,7.1279,6.8937,7.1184,16003,0
2012-07-12,7.0249,7.1089,6.5565,7.0341,12503,0
2012-07-13,6.9594,7.1184,6.884,7.0717,1284,0
2012-07-16,6.9968,7.1089,6.9312,7.1089,1920,0
2012-07-17,6.7906,6.7906,6.7906,6.7906,207,0
2012-07-18,6.8375,7.2308,6.8375,7.0997,6936,0
2012-07-19,6.9312,7.006,6.9031,6.9684,2640,0
2012-07-20,6.8189,6.9605,6.7999,6.9605,880,0
2012-07-23,7.1184,7.1184,6.8937,7.0341,4179,0
2012-07-24,7.0622,7.0622,7.0249,7.0435,3994,0
2012-07-25,6.9312,6.9312,6.8937,6.9312,6421,0
2012-07-26,6.9312,6.9312,6.9312,6.9312,5740,0
2012-07-27,6.7999,6.8375,6.7907,6.7999,3980,0
2012-07-30,6.8375,7.2215,6.7906,7.0249,2950,0
2012-07-31,6.9497,7.1279,6.9497,7.1184,24459,0
2012-08-01,7.0903,7.1184,7.0903,7.1184,3309,0
2012-08-02,6.8084,7.1652,6.8074,7.1089,1081,0
2012-08-03,7.1184,7.1184,7.0717,7.0717,1824,0
2012-08-06,7.1184,7.3058,6.9123,7.0249,6301,0
2012-08-07,7.0155,7.1089,6.9313,7.1089,14026,0
2012-08-08,7.0997,7.0997,6.8375,7.0203,3951,0
2012-08-09,7.0341,7.1365,6.9358,7.0249,17597,0
2012-08-10,7.0155,7.0717,7.0155,7.0717,1711,0
2012-08-13,7.0249,7.0249,6.9779,7.0249,7793,0
2012-08-14,6.9874,7.0249,6.4814,6.7064,33861,0
2012-08-15,6.6127,6.8375,6.5939,6.8375,41076,0
2012-08-16,6.8375,6.8655,6.7906,6.8375,212522,0
2012-08-17,6.7907,6.9594,6.7907,6.9218,19333,0
2012-08-20,6.9403,6.9403,6.9312,6.9312,1070,0
2012-08-21,7.006,7.006,6.9312,6.9312,8500,0
2012-08-22,7.0155,7.0155,6.9312,6.9312,4453,0
2012-08-23,6.9313,6.9676,6.884,6.884,10613,0
2012-08-24,6.8897,6.9218,6.888,6.9218,1203,0
2012-08-27,6.8938,6.9684,6.8937,6.9621,6506,0
2012-08-28,6.9123,6.9779,6.8937,6.9779,8832,0
2012-08-29,6.9031,6.9684,6.8937,6.9684,3417,0
2012-08-31,6.9123,7.2403,6.9123,7.2403,4784,0
2012-09-04,7.2403,7.2403,7.1652,7.2027,11077,0
2012-09-05,7.1561,7.2683,7.1561,7.2683,450,0
2012-09-06,7.3058,7.3058,7.3058,7.3058,100,0
2012-09-07,7.2589,7.2589,7.0811,7.0811,5519,0
2012-09-10,7.0435,7.0435,7.0435,7.0435,321,0
2012-09-12,6.9779,6.9779,6.8471,6.8471,2778,0
2012-09-13,6.8937,6.8937,6.8094,6.8471,3685,0
2012-09-14,6.884,6.9497,6.8752,6.884,2563,0
2012-09-17,6.8937,6.9968,6.8937,6.9968,1813,0
2012-09-18,6.9684,7.0249,6.9312,7.0249,5838,0
2012-09-19,7.0249,7.0249,6.884,7.0249,2596,0
2012-09-20,7.0997,7.0997,7.0997,7.0997,100,0
2012-09-21,7.0249,7.0717,7.0249,7.0717,3660,0
2012-09-24,7.137,7.2589,7.1184,7.2589,3829,0
2012-09-25,7.025,7.025,7.025,7.025,421,0
2012-09-26,7.0249,7.053,6.9403,7.053,11483,0
2012-09-27,7.0059,7.0622,6.9966,7.0622,5020,0
2012-09-28,7.0717,7.0717,6.9966,7.0445,10691,0
2012-10-01,7.0435,7.1935,7.0435,7.1935,11566,0
2012-10-02,7.1372,7.1372,6.9873,7.0904,1553,0
2012-10-03,7.0435,7.0904,7.0435,7.0904,1387,0
2012-10-04,7.0435,7.1654,7.0248,7.0904,31813,0
2012-10-05,7.0998,7.1844,7.0059,7.1372,3050,0
2012-10-08,7.2784,7.513,7.1468,7.2784,13388,0
2012-10-09,7.2876,7.3345,7.2876,7.3345,217,0
2012-10-10,7.3187,7.466,7.3187,7.466,969,0
2012-10-11,7.2785,7.654,7.2785,7.635,20072,0
2012-10-12,7.7384,7.7384,7.3909,7.6069,957,0
2012-10-15,7.6069,7.6823,7.513,7.654,10553,0
2012-10-16,7.635,7.7008,7.5601,7.654,8906,0
2012-10-17,7.7008,7.7008,7.5224,7.654,4920,0
2012-10-18,7.513,7.654,7.4941,7.6446,4631,0
2012-10-19,7.7104,7.7104,7.5601,7.654,3914,0
2012-10-22,7.5224,7.7103,7.5224,7.5224,3074,0
2012-10-23,7.5224,7.5505,7.4768,7.5035,3057,0
2012-10-24,7.5224,7.5601,7.4191,7.5601,2568,0
2012-10-25,7.4472,7.5601,7.4472,7.5035,3104,0
2012-10-31,7.466,7.5693,7.466,7.5648,6388,0
2012-11-01,7.5319,7.5806,7.513,7.5693,5431,0
2012-11-02,7.6069,7.6727,7.6069,7.654,6527,0
2012-11-05,7.6069,7.6914,7.6069,7.6914,13896,0
2012-11-06,7.6164,7.7479,7.6164,7.7479,14651,0
2012-11-07,7.654,7.6632,7.6069,7.6632,6229,0
2012-11-08,7.6069,7.654,7.6069,7.654,1173,0
2012-11-12,7.6446,7.7762,7.6069,7.7762,5334,0
2012-11-13,7.7479,7.7479,7.5601,7.5974,9410,0
2012-11-14,7.5882,7.5974,7.5601,7.5974,4686,0
2012-11-15,7.5787,7.7384,7.5694,7.6069,1958,0
2012-11-16,7.5693,7.5693,7.513,7.513,13203,0
2012-11-19,7.5224,7.6069,7.466,7.5601,11773,0
2012-11-20,7.5693,7.6259,7.4962,7.6259,2679,0
2012-11-21,7.5319,7.654,7.513,7.6164,1808,0
2012-11-26,7.5973,7.5973,7.5973,7.5973,100,0
2012-11-27,7.654,7.9826,7.654,7.9826,16696,0
2012-11-28,7.8056,7.9826,7.8056,7.9826,4395,0
2012-11-29,7.8982,8.0014,7.8888,7.9827,10223,0
2012-11-30,8.2173,8.2738,8.039,8.039,2419,0
2012-12-03,7.9265,8.0014,7.9074,7.9074,1487,0
2012-12-04,7.9355,8.1046,7.9355,8.086,5322,0
2012-12-05,8.0109,8.2361,8.0109,8.2361,1786,0
2012-12-06,8.0109,8.1705,8.0109,8.1705,217,0
2012-12-10,8.0671,8.0765,7.6589,7.7008,6086,0
2012-12-11,8.0765,8.0765,7.8982,8.0765,744,0
2012-12-12,8.0015,8.0489,7.9918,8.0013,5940,0
2012-12-13,7.9918,7.9918,7.9826,7.9826,6388,0
2012-12-14,7.9826,7.9826,7.9355,7.9546,4409,0
2012-12-17,7.8511,7.9826,7.8511,7.9451,2232,0
2012-12-18,7.8982,7.9355,7.8042,7.924,5939,0
2012-12-19,7.8888,7.9826,7.8701,7.8701,2708,0
2012-12-20,7.7854,8.1892,7.6632,8.1892,41835,0
2012-12-21,8.1705,8.2833,8.0296,8.2833,6162,0
2012-12-24,8.2833,8.3019,8.1705,8.1705,5431,0
2012-12-26,8.0671,8.1423,8.0671,8.0765,13293,0
2012-12-27,8.0672,8.0765,7.9167,8.0765,8164,0
2012-12-28,8.0672,8.2178,8.0672,8.0954,3066,0
2012-12-31,8.0108,8.1708,8.0108,8.1145,6185,0
2013-01-02,8.1896,8.2556,8.0484,8.246,4798,0
2013-01-03,8.4625,8.4625,8.1804,8.3779,966,0
2013-01-04,8.3779,8.3779,8.2669,8.3214,3026,0
2013-01-07,8.3779,8.472,8.1237,8.3779,20963,0
2013-01-08,8.3027,8.312,8.2556,8.2839,2595,0
2013-01-09,8.3214,8.3779,8.3214,8.3779,11473,0
2013-01-10,8.3779,8.5002,8.3214,8.4814,9241,0
2013-01-14,8.472,8.5002,8.4343,8.4814,10437,0
2013-01-15,8.4814,8.4814,8.3875,8.472,5856,0
2013-01-16,8.4625,8.4814,8.4296,8.472,5477,0
2013-01-17,8.3874,8.3968,8.1896,8.3308,44676,0
2013-01-18,8.3968,8.3968,8.2743,8.3308,4154,0
2013-01-22,8.4814,8.4908,8.4439,8.472,8766,0
2013-01-23,8.4814,8.4814,8.311,8.4248,2146,0
2013-01-24,8.472,8.4908,8.3403,8.4156,8513,0
2013-01-25,8.2932,8.359,8.246,8.312,14667,0
2013-01-28,8.3779,8.6226,8.3779,8.5192,39817,0
2013-01-29,8.5191,8.5285,8.472,8.5285,2378,0
2013-01-30,8.4721,8.5285,8.472,8.5191,6698,0
2013-01-31,8.5285,8.6418,8.5285,8.6038,2551,0
2013-02-01,8.6508,8.8014,8.6508,8.679,4947,0
2013-02-04,8.7731,8.7731,8.67,8.7546,5815,0
2013-02-05,8.7546,8.8673,8.7546,8.8673,1977,0
2013-02-06,8.8487,9.0844,8.8487,9.0368,31081,0
2013-02-07,9.0274,9.1393,8.9897,9.1393,35749,0
2013-02-08,9.1312,9.1507,9.1312,9.1507,7011,0
2013-02-11,9.1412,9.1412,9.1412,9.1412,2123,0
2013-02-12,9.1592,9.3097,9.0655,9.3097,16245,0
2013-02-13,9.2901,9.61,9.2901,9.3675,10630,0
2013-02-14,9.2155,9.3294,9.1312,9.3197,312336,0
2013-02-15,9.2348,9.4058,9.2348,9.3294,48016,0
2013-02-19,9.3197,9.416,9.3197,9.3294,4400,0
2013-02-20,9.3294,9.64,9.3294,9.507,39864,0
2013-02-21,9.424,9.591,9.3871,9.591,7745,0
2013-02-22,9.515,9.515,9.416,9.507,4383,0
2013-02-25,9.505,9.549,9.505,9.525,2848,0
2013-02-26,9.554,9.835,9.554,9.835,14923,0
2013-02-27,9.752,10.054,9.752,10.028,30097,0
2013-02-28,10.099,10.262,9.892,9.96,14835,0
2013-03-01,9.835,10.019,9.535,9.872,14050,0
2013-03-04,9.872,10.117,9.872,10.091,133644,0
2013-03-05,10.082,10.204,10.054,10.162,8571,0
2013-03-06,10.063,10.164,10.028,10.145,19176,0
2013-03-07,10.117,10.252,10.117,10.252,853,0
2013-03-08,10.262,10.495,10.262,10.401,4430,0
2013-03-11,10.559,10.559,10.364,10.41,12045,0
2013-03-12,10.448,10.466,10.345,10.345,1383,0
2013-03-13,10.364,10.364,10.282,10.3,1384,0
2013-03-14,10.262,10.339,10.262,10.272,2678,0
2013-03-15,10.272,10.282,10.072,10.127,31092,0
2013-03-18,10.072,10.345,10.072,10.337,3544,0
2013-03-19,10.337,10.401,10.337,10.382,10117,0
2013-03-20,10.369,10.388,10.282,10.328,3738,0
2013-03-22,10.355,10.355,10.282,10.328,4302,0
2013-03-25,10.345,10.345,10.099,10.262,4519,0
2013-03-26,10.154,10.223,10.145,10.194,1592,0
2013-03-27,10.072,10.117,10.072,10.117,5104,0
2013-03-28,10.117,10.252,9.97,10.109,11928,0
2013-04-01,9.98,10.037,9.882,10.037,2633,0
2013-04-02,10.044,10.282,10.044,10.072,9061,0
2013-04-03,10.054,10.224,10.044,10.054,2380,0
2013-04-04,10.044,10.282,10.044,10.082,3397,0
2013-04-05,10.072,10.272,10.072,10.272,217,0
2013-04-08,10.262,10.282,10.118,10.118,2567,0
2013-04-09,10.184,10.184,10.099,10.109,1999,0
2013-04-10,10.154,10.154,10.136,10.137,473,0
2013-04-11,10.272,10.272,10.136,10.145,1383,0
2013-04-12,10.044,10.174,10.044,10.136,3930,0
2013-04-15,10.194,10.204,9.999,10.044,13845,0
2013-04-16,10.044,10.054,10.044,10.054,534,0
2013-04-17,9.999,10.136,9.951,10.136,1929,0
2013-04-18,10.054,10.136,10.044,10.136,1807,0
2013-04-19,10.118,10.136,10.072,10.072,2234,0
2013-04-22,9.951,10.136,9.951,10.136,217,0
2013-04-23,10.114,10.136,10.009,10.136,5062,0
2013-04-24,10.019,10.234,10.019,10.072,1473,0
2013-04-25,10.099,10.234,10.096,10.224,1944,0
2013-04-26,10.136,10.216,10.136,10.214,2245,0
2013-04-29,10.204,10.355,10.145,10.329,6881,0
2013-04-30,10.355,10.421,10.272,10.291,3511,0
2013-05-01,10.421,10.421,10.296,10.374,1167,0
2013-05-02,10.374,10.374,10.136,10.204,1719,0
2013-05-03,10.145,10.311,10.009,10.311,20880,0
2013-05-06,10.374,10.374,10.329,10.374,8275,0
2013-05-07,10.184,10.364,10.184,10.364,1167,0
2013-05-08,10.234,10.272,10.224,10.272,2526,0
2013-05-09,10.272,10.364,10.234,10.364,5090,0
2013-05-10,10.355,10.364,10.234,10.319,2769,0
2013-05-14,10.319,10.374,10.184,10.374,3522,0
2013-05-15,10.243,10.383,10.243,10.374,1484,0
2013-05-16,10.411,10.411,10.136,10.282,7498,0
2013-05-17,10.262,10.291,10.262,10.291,1459,0
2013-05-20,10.262,10.262,10.136,10.252,605,0
2013-05-22,10.364,10.374,10.282,10.329,6446,0
2013-05-23,10.301,10.301,10.15,10.282,1475,0
2013-05-24,10.234,10.355,10.234,10.355,1908,0
2013-05-28,10.282,10.329,10.281,10.329,3426,0
2013-05-29,10.329,10.329,10.291,10.319,1698,0
2013-05-30,10.282,10.364,10.282,10.355,7216,0
2013-05-31,10.337,10.364,10.222,10.222,21276,0
2013-06-03,10.184,10.338,10.184,10.338,4649,0
2013-06-04,10.346,10.346,10.145,10.329,4091,0
2013-06-05,10.243,10.291,10.243,10.291,217,0
2013-06-06,10.194,10.411,10.136,10.364,21092,0
2013-06-07,10.329,10.411,10.329,10.364,4117,0
2013-06-10,10.411,10.421,10.411,10.411,2228,0
2013-06-11,10.364,10.496,10.311,10.496,8778,0
2013-06-12,10.374,10.496,10.366,10.411,955,0
2013-06-13,10.374,10.402,10.364,10.402,6246,0
2013-06-14,10.374,10.374,10.282,10.282,2672,0
2013-06-17,10.319,10.329,10.174,10.174,1944,0
2013-06-18,10.282,10.329,10.243,10.311,1699,0
2013-06-19,10.243,10.319,10.243,10.311,1849,0
2013-06-20,10.234,10.319,10.234,10.301,8364,0
2013-06-21,10.262,10.329,10.262,10.319,4070,0
2013-06-24,10.243,10.282,10.243,10.282,8112,0
2013-06-25,10.282,10.282,10.234,10.282,3456,0
2013-06-26,10.282,10.282,10.234,10.282,4393,0
2013-06-27,10.282,10.282,10.282,10.282,1382,0
2013-06-28,10.243,10.272,10.136,10.184,7452,0
2013-07-01,10.109,10.272,10.091,10.184,2748,0
2013-07-02,10.243,10.243,10.204,10.243,531,0
2013-07-03,10.252,10.252,10.204,10.211,733,0
2013-07-05,10.253,10.253,10.184,10.204,3594,0
2013-07-08,10.253,10.253,10.208,10.243,1927,0
2013-07-09,10.253,10.253,10.253,10.253,100,0
2013-07-10,10.243,10.243,10.204,10.234,960,0
2013-07-11,10.224,10.224,10.204,10.204,2605,0
2013-07-12,10.204,10.214,10.204,10.214,1627,0
2013-07-15,10.214,10.253,10.204,10.253,86558,0
2013-07-17,10.253,10.253,10.204,10.204,5497,0
2013-07-18,10.204,10.253,10.204,10.253,11959,0
2013-07-19,10.253,10.253,10.253,10.253,533,0
2013-07-22,10.253,10.253,10.252,10.253,5821,0
2013-07-23,10.253,10.301,10.204,10.215,7437,0
2013-07-24,10.253,10.253,10.253,10.253,1576,0
2013-07-25,10.253,10.291,10.253,10.253,951,0
2013-07-26,10.253,10.301,10.245,10.301,5455,0
2013-07-29,10.301,10.439,10.291,10.375,12639,0
2013-07-30,10.301,10.392,10.214,10.392,2886,0
2013-07-31,10.392,10.497,10.392,10.497,3553,0
2013-08-01,10.253,10.62,10.253,10.62,23843,0
2013-08-02,10.555,10.63,10.555,10.62,26323,0
2013-08-05,10.612,10.828,10.612,10.828,6029,0
2013-08-06,10.838,10.997,10.685,10.782,5716,0
2013-08-07,10.742,10.895,10.723,10.876,1632,0
2013-08-08,10.742,10.772,10.685,10.772,7440,0
2013-08-09,10.742,10.742,10.675,10.742,9101,0
2013-08-12,10.675,10.809,10.675,10.675,8011,0
2013-08-13,10.675,10.8,10.584,10.584,3890,0
2013-08-14,10.591,10.762,10.591,10.63,3642,0
2013-08-15,10.63,10.675,10.392,10.392,8299,0
2013-08-16,10.253,10.253,10.018,10.018,27481,0
2013-08-19,10.118,10.584,10.109,10.575,7052,0
2013-08-20,10.487,10.772,10.487,10.762,4547,0
2013-08-21,10.762,10.772,10.365,10.742,7516,0
2013-08-22,10.732,10.772,10.43,10.43,701,0
2013-08-23,10.497,10.762,10.497,10.649,2081,0
2013-08-26,10.649,10.723,10.618,10.63,8776,0
2013-08-27,10.649,10.762,10.164,10.575,28004,0
2013-08-28,10.584,10.584,10.535,10.575,6437,0
2013-08-29,10.603,11.007,10.584,10.732,25995,0
2013-08-30,10.649,10.772,10.63,10.658,115724,0
2013-09-03,10.658,10.752,10.63,10.742,10082,0
2013-09-04,10.658,10.762,10.658,10.676,7650,0
2013-09-05,10.639,10.639,10.555,10.555,13618,0
2013-09-06,10.63,10.63,10.535,10.535,522,0
2013-09-09,10.593,10.593,10.392,10.392,3531,0
2013-09-10,10.525,10.63,10.525,10.545,7226,0
2013-09-11,10.535,10.545,10.535,10.545,1217,0
2013-09-12,10.545,10.63,10.487,10.497,9983,0
2013-09-13,10.565,10.612,10.486,10.612,6272,0
2013-09-16,10.63,10.63,10.487,10.62,2194,0
2013-09-17,10.63,10.63,10.497,10.516,893,0
2013-09-18,10.63,10.63,10.516,10.555,2008,0
2013-09-19,10.535,10.612,10.329,10.329,2723,0
2013-09-20,10.486,10.612,10.486,10.612,7735,0
2013-09-23,10.535,10.535,10.449,10.507,8414,0
2013-09-24,10.486,10.535,10.486,10.525,136739,0
2013-09-25,10.486,10.584,10.486,10.584,1379,0
2013-09-26,10.476,10.603,10.476,10.575,2215,0
2013-09-27,10.603,10.612,10.486,10.575,4008,0
2013-09-30,10.535,10.62,10.525,10.612,37544,0
2013-10-01,10.575,10.667,10.575,10.612,8127,0
2013-10-02,10.584,10.649,10.496,10.63,14516,0
2013-10-03,10.639,10.742,10.612,10.686,12725,0
2013-10-04,10.62,10.639,10.383,10.525,20776,0
2013-10-07,10.476,10.667,10.476,10.575,3703,0
2013-10-08,10.715,10.715,10.392,10.535,4324,0
2013-10-09,10.62,10.62,10.476,10.476,6645,0
2013-10-10,10.486,10.62,10.43,10.476,9703,0
2013-10-11,10.476,10.545,10.383,10.421,8119,0
2013-10-14,10.575,10.584,10.337,10.421,11178,0
2013-10-15,10.612,10.612,10.421,10.421,216,0
2013-10-16,10.476,10.545,10.392,10.392,12230,0
2013-10-17,10.345,10.62,10.345,10.439,4218,0
2013-10-18,10.565,10.575,10.375,10.383,1520,0
2013-10-21,10.392,10.476,10.392,10.421,2531,0
2013-10-22,10.575,10.575,10.43,10.439,1609,0
2013-10-23,10.516,10.516,10.402,10.402,2108,0
2013-10-24,10.402,10.402,10.383,10.402,1054,0
2013-10-25,10.516,10.516,10.392,10.392,736,0
2013-10-28,10.43,10.476,10.392,10.392,1373,0
2013-10-29,10.392,10.392,10.29,10.29,3057,0
2013-10-30,10.318,10.337,10.31,10.31,5799,0
2013-10-31,10.337,10.337,10.29,10.29,7278,0
2013-11-01,10.29,10.29,10.193,10.29,19192,0
2013-11-04,10.241,10.43,10.241,10.374,8858,0
2013-11-05,10.31,10.328,10.251,10.328,7470,0
2013-11-06,10.29,10.43,10.29,10.402,4175,0
2013-11-07,10.411,10.458,10.411,10.458,7410,0
2013-11-08,10.3,10.535,10.3,10.535,5272,0
2013-11-11,10.43,10.516,10.43,10.467,2215,0
2013-11-12,10.467,10.467,10.392,10.392,59761,0
2013-11-13,10.43,10.555,10.43,10.555,3954,0
2013-11-14,10.458,10.62,10.421,10.62,3681,0
2013-11-15,10.658,10.658,10.63,10.63,2006,0
2013-11-18,10.535,10.715,10.516,10.686,846,0
2013-11-19,10.525,10.658,10.476,10.555,111259,0
2013-11-20,10.658,10.849,10.649,10.8,40880,0
2013-11-21,10.667,10.8,10.603,10.8,13076,0
2013-11-22,10.859,10.896,10.706,10.782,6432,0
2013-11-25,10.63,10.686,10.506,10.639,11600,0
2013-11-26,10.545,10.762,10.535,10.603,4324,0
2013-11-27,10.658,10.658,10.545,10.545,5167,0
2013-11-29,10.782,10.782,10.565,10.593,2962,0
2013-12-02,10.62,10.62,10.525,10.603,45135,0
2013-12-03,10.649,10.658,10.575,10.62,13605,0
2013-12-04,10.658,10.752,10.59,10.593,38360,0
2013-12-05,10.593,10.63,10.584,10.584,41617,0
2013-12-06,10.612,10.792,10.575,10.575,16135,0
2013-12-09,10.575,10.62,10.525,10.525,7804,0
2013-12-10,10.525,10.612,10.476,10.516,17823,0
2013-12-11,10.439,10.667,10.43,10.603,20879,0
2013-12-12,10.525,10.575,10.525,10.575,4535,0
2013-12-13,10.575,10.62,10.565,10.565,73502,0
2013-12-16,10.575,10.772,10.516,10.742,3162,0
2013-12-17,10.639,10.782,10.639,10.649,2516,0
2013-12-18,10.706,10.724,10.706,10.724,1792,0
2013-12-19,10.782,10.782,10.62,10.62,18348,0
2013-12-20,10.667,10.724,10.649,10.649,5500,0
2013-12-23,10.742,10.859,10.715,10.782,22356,0
2013-12-24,10.859,11.026,10.81,10.924,16696,0
2013-12-26,10.905,10.971,10.877,10.877,5484,0
2013-12-27,10.905,11.182,10.877,10.877,1684,0
2013-12-30,10.933,11.126,10.81,10.849,10814,0
2013-12-31,10.849,11.163,10.81,10.839,6481,0
2014-01-02,10.905,11.172,10.782,10.839,13244,0
2014-01-03,10.887,11.135,10.725,10.849,26870,0
2014-01-06,10.8,10.941,10.8,10.933,6200,0
2014-01-07,10.896,10.951,10.849,10.905,19337,0
2014-01-08,10.933,10.941,10.933,10.941,1051,0
2014-01-09,10.941,11.037,10.905,10.971,2415,0
2014-01-10,11.037,11.037,10.971,10.971,843,0
2014-01-13,10.829,10.905,10.732,10.829,2838,0
2014-01-14,10.8,10.924,10.792,10.792,1156,0
2014-01-15,10.924,10.924,10.8,10.914,2078,0
2014-01-16,10.81,10.887,10.81,10.887,3575,0
2014-01-17,10.924,10.924,10.81,10.81,1368,0
2014-01-21,10.887,10.887,10.819,10.819,529,0
2014-01-22,10.819,10.914,10.752,10.752,1891,0
2014-01-23,10.762,10.762,10.44,10.666,4337,0
2014-01-24,10.752,10.914,10.705,10.723,25872,0
2014-01-27,10.792,10.792,10.657,10.715,3637,0
2014-01-28,10.99,10.99,10.677,10.732,2146,0
2014-01-29,10.675,10.695,10.675,10.695,843,0
2014-01-30,11.027,11.027,10.914,10.924,1368,0
2014-01-31,10.924,10.924,10.859,10.867,5045,0
2014-02-03,10.8,11.005,10.8,10.99,9471,0
2014-02-04,10.99,11.027,10.8,11.018,8070,0
2014-02-05,10.814,11.009,10.715,10.99,12342,0
2014-02-06,10.81,11.037,10.81,11.009,1444,0
2014-02-07,10.99,11.018,10.99,11.018,1658,0
2014-02-10,11.037,11.037,11.037,11.037,130,0
2014-02-11,11.043,11.059,11.037,11.038,3574,0
2014-02-12,11.057,11.182,11.057,11.126,3094,0
2014-02-13,11.172,11.172,11.086,11.086,2618,0
2014-02-14,11.096,11.172,11.086,11.172,5764,0
2014-02-18,11.057,11.172,11.047,11.172,3222,0
2014-02-19,11.086,11.175,10.941,10.941,2462,0
2014-02-20,10.914,11.157,10.905,11.086,9540,0
2014-02-21,11.018,11.135,11,11.135,9498,0
2014-02-24,11.009,11.154,11.006,11.144,1459,0
2014-02-25,11.135,11.135,11.135,11.135,2058,0
2014-02-27,10.941,11.154,10.941,11.086,3110,0
2014-02-28,11.144,11.144,11.037,11.037,485,0
2014-03-03,10.941,11.172,10.941,11.144,3072,0
2014-03-04,11.172,11.182,11,11.057,14516,0
2014-03-05,10.971,11.027,10.971,11.027,1661,0
2014-03-06,11,11,10.961,10.961,938,0
2014-03-07,10.951,11.135,10.941,11.126,3540,0
2014-03-10,11.126,11.182,11.037,11.182,8215,0
2014-03-11,11.182,11.182,11.037,11.047,10395,0
2014-03-12,11.096,11.172,11.096,11.172,326,0
2014-03-13,11.182,11.182,11.077,11.126,16557,0
2014-03-14,11.096,11.135,11.037,11.135,23240,0
2014-03-17,11.106,11.135,11.047,11.116,3927,0
2014-03-18,11.135,11.135,11.116,11.116,1016,0
2014-03-19,11.116,11.135,11.116,11.135,404,0
2014-03-20,11.067,11.086,11.047,11.047,1450,0
2014-03-21,11.037,11.126,11.018,11.018,6226,0
2014-03-24,11.027,11.057,11.018,11.057,1585,0
2014-03-25,11.018,11.057,11.018,11.057,466,0
2014-03-26,11.027,11.027,11.027,11.027,100,0
2014-03-27,11.126,11.173,11.126,11.173,1653,0
2014-03-28,11.057,11.135,11.057,11.135,6312,0
2014-03-31,11.093,11.144,11.093,11.144,38581,0
2014-04-01,11.067,11.067,10.941,10.951,22624,0
2014-04-02,11.027,11.116,10.961,11.018,20136,0
2014-04-03,10.961,11.027,10.959,11.027,12952,0
2014-04-04,11.037,11.037,10.961,10.971,3259,0
2014-04-07,10.951,10.951,10.951,10.951,1130,0
2014-04-08,10.981,11.027,10.929,10.932,7864,0
2014-04-09,10.933,10.933,10.886,10.886,3625,0
2014-04-10,10.924,10.933,10.848,10.924,6192,0
2014-04-11,10.838,10.838,10.838,10.838,289,0
2014-04-14,10.933,10.933,10.809,10.905,3245,0
2014-04-15,10.914,10.914,10.791,10.876,3316,0
2014-04-16,10.838,10.838,10.838,10.838,118,0
2014-04-17,10.933,11.209,10.924,11.027,10671,0
2014-04-21,11.077,11.077,10.905,11.047,13533,0
2014-04-22,10.876,10.933,10.876,10.933,4819,0
2014-04-23,10.933,10.933,10.866,10.933,1724,0
2014-04-24,10.866,10.886,10.838,10.886,2885,0
2014-04-25,10.924,10.924,10.886,10.886,229,0
2014-04-28,10.838,10.924,10.838,10.896,2882,0
2014-04-29,10.751,10.924,10.751,10.924,18664,0
2014-04-30,10.924,10.924,10.866,10.886,15166,0
2014-05-01,10.848,10.848,10.838,10.838,3094,0
2014-05-02,10.818,10.933,10.818,10.933,6689,0
2014-05-05,10.886,10.89,10.886,10.886,9006,0
2014-05-06,10.848,10.848,10.848,10.848,3351,0
2014-05-07,10.848,10.924,10.838,10.838,4594,0
2014-05-08,10.838,10.869,10.809,10.869,6388,0
2014-05-09,10.809,10.886,10.704,10.854,9510,0
2014-05-12,10.818,10.886,10.809,10.886,1255,0
2014-05-13,10.916,10.916,10.838,10.838,5343,0
2014-05-14,10.791,10.886,10.781,10.848,7787,0
2014-05-15,10.828,10.858,10.761,10.848,15999,0
2014-05-16,10.761,10.933,10.761,10.924,2727,0
2014-05-19,10.8,10.933,10.8,10.876,2608,0
2014-05-20,10.924,10.961,10.858,10.961,3377,0
2014-05-21,11.163,11.173,10.838,10.876,7677,0
2014-05-22,10.886,10.971,10.838,10.838,4544,0
2014-05-23,10.8,10.933,10.791,10.809,6280,0
2014-05-27,10.951,10.971,10.828,10.838,9896,0
2014-05-28,10.961,10.961,10.818,10.848,2417,0
2014-05-29,11.086,11.086,10.838,10.933,4608,0
2014-05-30,10.886,10.886,10.828,10.838,7586,0
2014-06-02,10.876,10.876,10.838,10.876,2104,0
2014-06-03,10.886,10.896,10.886,10.886,1417,0
2014-06-04,10.848,10.951,10.848,10.951,1492,0
2014-06-05,10.848,11.009,10.809,10.848,7261,0
2014-06-06,10.905,11.057,10.848,10.848,3441,0
2014-06-09,10.981,10.981,10.905,10.905,370,0
2014-06-11,11.135,11.135,10.924,10.924,220,0
2014-06-12,10.886,10.961,10.886,10.961,549,0
2014-06-13,10.858,11.091,10.848,11.047,1701,0
2014-06-16,10.848,11.096,10.848,11.057,2541,0
2014-06-17,11.154,11.154,10.981,11.077,1787,0
2014-06-18,11.018,11.077,10.981,11.077,9130,0
2014-06-19,11.077,11.077,10.981,11.057,2774,0
2014-06-20,10.981,11.077,10.941,11.057,23839,0
2014-06-23,10.99,11.067,10.981,11.067,2737,0
2014-06-24,10.971,11.067,10.971,11.067,2204,0
2014-06-25,11.067,11.067,11.067,11.067,277,0
2014-06-26,11.116,11.116,11.018,11.096,2882,0
2014-06-27,11.191,11.21,11.119,11.21,6486,0
2014-06-30,11.173,11.183,11.067,11.135,95065,0
2014-07-01,11.201,11.201,11.096,11.201,4177,0
2014-07-02,11.201,11.238,11.201,11.238,2087,0
2014-07-03,11.21,11.21,11.201,11.207,413,0
2014-07-07,11.208,11.21,11.208,11.21,925,0
2014-07-08,11.201,11.208,11.191,11.191,1256,0
2014-07-09,11.21,11.21,11.21,11.21,100,0
2014-07-10,11.201,11.21,10.991,11.086,19968,0
2014-07-11,11.077,11.135,11.077,11.077,2299,0
2014-07-14,10.933,11.2,10.933,11.168,1450,0
2014-07-15,11.116,11.21,11.116,11.201,64533,0
2014-07-16,11.21,11.217,11.154,11.21,4413,0
2014-07-17,11.154,11.174,11.154,11.173,2596,0
2014-07-18,11.135,11.238,11.135,11.238,1093,0
2014-07-21,11.191,11.238,11.191,11.201,3998,0
2014-07-22,11.248,11.248,11.201,11.201,628,0
2014-07-23,11.201,11.258,11.191,11.248,3229,0
2014-07-24,11.451,11.928,11.305,11.305,10121,0
2014-07-25,11.583,11.583,11.258,11.497,2757,0
2014-07-28,11.305,11.489,11.21,11.422,7312,0
2014-07-29,11.489,11.489,11.278,11.451,30734,0
2014-07-30,11.422,11.497,11.413,11.479,5355,0
2014-07-31,11.315,11.632,11.315,11.507,3413,0
2014-08-01,11.451,11.451,11.451,11.451,272,0
2014-08-04,11.497,11.497,11.21,11.354,6371,0
2014-08-05,11.373,11.451,11.268,11.422,37274,0
2014-08-06,11.451,11.451,11.229,11.258,8821,0
2014-08-07,11.227,11.258,11.224,11.224,3229,0
2014-08-08,11.018,11.258,11.018,11.248,1443,0
2014-08-11,11.163,11.238,11.163,11.238,745,0
2014-08-12,11.258,11.258,11.135,11.21,7266,0
2014-08-13,11.173,11.173,11.173,11.173,565,0
2014-08-14,11.187,11.191,11.037,11.116,4937,0
2014-08-15,11.059,11.116,11.059,11.086,3064,0
2014-08-18,11.027,11.258,10.971,11.126,6836,0
2014-08-19,11.037,11.154,11.037,11.154,1832,0
2014-08-20,11.028,11.106,11.028,11.106,1670,0
2014-08-21,11.163,11.238,11.135,11.238,21245,0
2014-08-22,11.201,11.248,11.163,11.163,1834,0
2014-08-25,11.183,11.186,11.071,11.183,5067,0
2014-08-26,11.116,11.201,11.025,11.096,27063,0
2014-08-27,11.096,11.116,11.037,11.037,17770,0
2014-08-28,11.027,11.116,10.971,11.009,8380,0
2014-08-29,11.037,11.067,10.933,11.018,4585,0
2014-09-02,11.067,11.201,10.933,11.057,9958,0
2014-09-03,10.99,11.106,10.99,11,39659,0
2014-09-04,10.971,11.067,10.933,11.018,2099,0
2014-09-05,10.941,11.183,10.941,11.154,8423,0
2014-09-08,11.067,11.201,11.057,11.135,4339,0
2014-09-09,11.116,11.116,10.971,11.057,3477,0
2014-09-10,11.067,11.067,10.971,11.037,5479,0
2014-09-11,11.057,11.057,10.923,11.018,2865,0
2014-09-12,11.057,11.057,11.047,11.047,590,0
2014-09-15,11.047,11.057,10.941,11.057,716,0
2014-09-16,11.047,11.047,10.961,10.981,19096,0
2014-09-17,10.981,11.018,10.971,10.99,4513,0
2014-09-18,11,11.018,10.969,10.969,1131,0
2014-09-19,11.018,11.086,10.923,11.086,7442,0
2014-09-22,11.037,11.037,10.99,11.018,1525,0
2014-09-23,10.875,11.018,10.875,11.018,2646,0
2014-09-24,10.981,11.009,10.961,10.971,3986,0
2014-09-25,11.009,11.009,10.961,11,6910,0
2014-09-26,11.037,11.037,11.037,11.037,184,0
2014-09-29,11.037,11.057,10.961,11.057,1362,0
2014-09-30,11.057,11.057,10.941,11.057,7132,0
2014-10-01,11.009,11.009,10.865,11,3805,0
2014-10-02,10.923,11.106,10.836,10.933,5106,0
2014-10-03,10.961,10.961,10.933,10.961,947,0
2014-10-06,10.99,11.155,10.951,10.971,2153,0
2014-10-07,11,11,10.846,10.941,1119,0
2014-10-08,10.961,11.037,10.826,10.961,1405,0
2014-10-09,11.018,11.018,10.817,10.855,2115,0
2014-10-10,10.875,11.037,10.875,10.895,469,0
2014-10-13,10.826,10.895,10.749,10.865,2720,0
2014-10-14,11.027,11.027,10.875,10.904,422,0
2014-10-15,10.798,10.865,10.729,10.798,5306,0
2014-10-16,10.682,10.817,10.682,10.817,991,0
2014-10-17,10.933,10.933,10.769,10.856,6900,0
2014-10-20,10.865,10.865,10.712,10.817,2825,0
2014-10-21,10.817,10.865,10.769,10.856,31728,0
2014-10-22,10.865,11.037,10.817,11,4125,0
2014-10-23,11.047,11.047,10.981,11.036,814,0
2014-10-24,11.135,11.135,10.933,11.057,806,0
2014-10-27,10.798,11.126,10.798,10.99,2390,0
2014-10-28,11.106,11.155,11,11,6466,0
2014-10-29,11.037,11.135,10.961,11.037,20871,0
2014-10-30,11.009,11.037,11,11.037,3719,0
2014-10-31,11.027,11.047,10.961,11.009,2444,0
2014-11-03,11.027,11.047,11.009,11.047,22453,0
2014-11-04,11.047,11.057,11.009,11.018,4779,0
2014-11-05,11.106,11.106,11.047,11.096,2133,0
2014-11-06,11.135,11.201,11.057,11.201,1456,0
2014-11-07,11.23,11.239,11.136,11.239,991,0
2014-11-10,11.269,11.269,11.116,11.164,3457,0
2014-11-11,11.239,11.249,11.181,11.249,1697,0
2014-11-12,11.164,11.249,11.164,11.249,1990,0
2014-11-13,11.249,11.249,11.155,11.201,1207,0
2014-11-14,11.126,11.239,11.126,11.22,2870,0
2014-11-17,11.211,11.249,11.192,11.249,1584,0
2014-11-18,11.249,11.249,11.155,11.249,5840,0
2014-11-19,11.249,11.249,11.201,11.234,2443,0
2014-11-20,11.155,11.239,11.155,11.174,3015,0
2014-11-21,11.239,11.249,11.239,11.239,311,0
2014-11-24,11.164,11.22,11.164,11.211,6127,0
2014-11-25,11.249,11.249,11.201,11.201,2228,0
2014-11-26,11.249,11.249,11.174,11.249,3000,0
2014-11-28,11.259,11.259,11.204,11.249,1768,0
2014-12-01,11.288,11.288,11.164,11.23,6523,0
2014-12-02,11.335,11.394,11.106,11.384,8700,0
2014-12-03,11.404,11.519,11.306,11.509,2355,0
2014-12-04,11.529,11.529,11.394,11.394,30008,0
2014-12-05,11.434,11.434,11.306,11.335,1997,0
2014-12-08,11.345,11.345,11.297,11.335,7039,0
2014-12-09,11.297,11.491,11.297,11.491,5770,0
2014-12-10,11.481,11.481,11.394,11.414,12823,0
2014-12-11,11.481,11.491,11.472,11.491,2390,0
2014-12-12,11.491,11.491,11.453,11.472,8323,0
2014-12-15,11.481,11.491,11.444,11.453,2695,0
2014-12-16,11.444,11.491,11.444,11.444,2590,0
2014-12-17,11.491,11.682,11.491,11.624,5146,0
2014-12-18,11.682,11.682,11.634,11.634,11065,0
2014-12-19,11.453,11.682,11.453,11.538,11694,0
2014-12-22,11.538,12.135,11.538,11.895,3082,0
2014-12-23,12,12.162,11.98,12.162,7634,0
2014-12-24,12.25,12.346,12.23,12.336,4018,0
2014-12-26,12.424,12.424,12.384,12.424,1176,0
2014-12-29,12.479,12.479,12.346,12.441,5565,0
2014-12-30,12.317,12.441,12.317,12.414,3302,0
2014-12-31,12.479,12.578,12.269,12.269,20906,0
2015-01-02,12.489,13.012,12.298,12.828,17112,0
2015-01-05,12.877,12.972,12.588,12.857,13919,0
2015-01-06,12.857,12.973,12.847,12.925,2230,0
2015-01-07,13.368,13.368,12.904,12.915,20478,0
2015-01-08,13.02,13.02,12.877,12.877,3869,0
2015-01-09,12.993,13.02,12.716,12.905,6375,0
2015-01-12,13.002,13.012,12.838,12.838,1519,0
2015-01-13,12.828,12.877,12.636,12.688,7898,0
2015-01-14,12.683,12.84,12.636,12.731,2321,0
2015-01-15,12.818,12.818,12.548,12.558,2950,0
2015-01-16,12.433,12.693,12.161,12.219,11264,0
2015-01-20,12.384,12.529,12.125,12.269,5496,0
2015-01-21,12.298,12.693,12.249,12.683,20072,0
2015-01-22,12.673,12.963,12.057,12.731,11659,0
2015-01-23,12.905,12.905,12.346,12.529,13581,0
2015-01-26,12.769,12.779,12.346,12.548,6380,0
2015-01-27,12.75,12.75,12.249,12.538,9862,0
2015-01-28,12.731,12.877,12.404,12.529,11493,0
2015-01-29,12.75,12.75,12.75,12.75,100,0
2015-01-30,12.75,12.769,12.626,12.76,84557,0
2015-02-02,12.75,13.012,12.731,12.74,13655,0
2015-02-03,13.118,13.137,12.616,12.779,9238,0
2015-02-04,12.867,12.905,12.489,12.905,2778,0
2015-02-05,12.905,12.915,12.689,12.818,4077,0
2015-02-06,12.838,12.963,12.722,12.877,6932,0
2015-02-09,12.867,12.867,12.683,12.833,8768,0
2015-02-10,12.882,12.887,12.693,12.857,1679,0
2015-02-11,12.857,12.857,12.731,12.857,1262,0
2015-02-12,12.808,12.828,12.374,12.818,5489,0
2015-02-13,12.808,12.808,12.548,12.568,2400,0
2015-02-17,12.645,12.645,12.298,12.598,5256,0
2015-02-18,12.61,12.636,12.505,12.636,2903,0
2015-02-19,12.645,12.645,12.645,12.645,311,0
2015-02-20,12.636,12.645,12.548,12.606,2197,0
2015-02-23,12.645,12.761,12.636,12.731,21110,0
2015-02-24,12.828,12.828,12.722,12.75,2497,0
2015-02-25,12.688,12.731,12.688,12.722,1148,0
2015-02-26,12.731,12.731,12.558,12.636,1478,0
2015-02-27,12.713,12.713,12.558,12.673,1873,0
2015-03-02,12.636,12.703,12.568,12.636,1554,0
2015-03-03,12.722,12.722,12.2,12.365,7465,0
2015-03-04,12.693,12.693,12.529,12.645,521,0
2015-03-05,12.636,12.645,12.298,12.414,7258,0
2015-03-06,12.404,12.519,12.298,12.355,8708,0
2015-03-09,12.47,12.479,12.057,12.2,3525,0
2015-03-10,12.479,12.489,12.239,12.489,5703,0
2015-03-11,12.479,12.663,12.384,12.509,115190,0
2015-03-12,12.441,12.441,12.394,12.394,933,0
2015-03-13,12.298,12.713,12.298,12.519,933,0
2015-03-16,12.336,12.404,12.336,12.355,1037,0
2015-03-17,12.269,12.269,12.269,12.269,211,0
2015-03-18,12.21,12.558,12.21,12.558,211,0
2015-03-19,12.259,12.538,12.259,12.414,3422,0
2015-03-20,12.529,12.588,12.529,12.548,7673,0
2015-03-23,12.548,12.548,12.499,12.499,245827,0
2015-03-24,12.298,12.548,12.298,12.499,10368,0
2015-03-25,12.2,12.404,12.2,12.404,4976,0
2015-03-26,12.355,12.387,12.355,12.374,831,0
2015-03-27,12.489,12.489,12.365,12.384,1549,0
2015-03-30,12.384,12.627,12.374,12.617,6510,0
2015-03-31,12.424,12.549,12.424,12.451,7677,0
2015-04-01,12.104,12.499,12.104,12.209,6926,0
2015-04-02,12.589,12.589,12.133,12.549,1758,0
2015-04-06,12.607,12.607,12.414,12.414,1138,0
2015-04-08,12.47,12.47,12.441,12.47,929,0
2015-04-09,12.47,12.47,12.47,12.47,210,0
2015-04-10,12.479,12.479,12.384,12.46,1345,0
2015-04-13,12.414,12.569,12.414,12.539,7545,0
2015-04-14,12.479,12.549,12.298,12.424,1964,0
2015-04-15,12.559,12.579,12.529,12.559,12610,0
2015-04-16,12.451,12.627,12.433,12.509,3416,0
2015-04-17,12.433,12.617,12.433,12.489,8787,0
2015-04-20,12.519,12.579,12.384,12.509,8871,0
2015-04-21,12.509,12.559,12.509,12.559,291,0
2015-04-22,12.529,12.579,12.384,12.539,6768,0
2015-04-23,12.489,12.539,12.479,12.479,2481,0
2015-04-24,12.499,12.579,12.479,12.579,5137,0
2015-04-27,12.579,12.579,12.489,12.489,3823,0
2015-04-28,12.569,12.569,12.569,12.569,137,0
2015-04-29,12.539,12.569,12.489,12.529,828,0
2015-04-30,12.569,12.579,12.509,12.559,9406,0
2015-05-01,12.559,12.559,12.559,12.559,2067,0
2015-05-04,12.539,12.569,12.451,12.569,5066,0
2015-05-05,12.519,12.569,12.519,12.569,410,0
2015-05-06,12.569,12.569,12.479,12.559,795,0
2015-05-07,12.559,12.559,12.47,12.559,792,0
2015-05-08,12.509,12.579,12.479,12.569,12919,0
2015-05-11,12.569,12.579,12.509,12.539,5168,0
2015-05-12,12.569,12.569,12.569,12.569,197,0
2015-05-13,12.509,12.569,12.509,12.569,210,0
2015-05-14,12.499,12.579,12.47,12.479,11783,0
2015-05-15,12.529,12.569,12.529,12.569,3415,0
2015-05-18,12.539,12.559,12.288,12.559,5606,0
2015-05-19,12.529,12.627,12.433,12.579,1977,0
2015-05-20,12.607,12.607,12.489,12.569,519,0
2015-05-21,12.559,12.559,12.529,12.529,410,0
2015-05-22,12.479,12.664,12.479,12.617,16433,0
2015-05-26,12.607,12.646,12.549,12.579,1119,0
2015-05-27,12.579,12.579,12.47,12.47,3412,0
2015-05-28,12.569,12.579,12.384,12.579,3737,0
2015-05-29,12.489,12.579,12.479,12.569,1239,0
2015-06-01,12.664,12.664,12.38,12.519,59905,0
2015-06-02,12.519,12.519,12.336,12.46,1256,0
2015-06-03,12.519,12.519,12.288,12.317,2997,0
2015-06-04,12.229,12.509,12.19,12.308,3412,0
2015-06-05,12.336,12.336,11,12.037,21497,0
2015-06-08,11.9,12.056,11.408,11.747,6719,0
2015-06-09,11.833,11.833,11.629,11.698,5396,0
2015-06-10,11.803,11.803,11.368,11.503,10162,0
2015-06-11,11.609,11.609,11.368,11.466,2483,0
2015-06-12,11.599,11.609,11.319,11.589,8888,0
2015-06-15,11.609,11.609,11.185,11.589,9922,0
2015-06-16,11.571,11.87,11.561,11.561,105320,0
2015-06-17,11.619,11.619,11.398,11.609,7441,0
2015-06-18,11.609,12.298,11.589,11.794,15089,0
2015-06-19,11.708,12.519,11.658,12.317,30904,0
2015-06-22,12.529,12.529,11.852,11.998,2894,0
2015-06-23,12.47,12.47,11.938,12.142,4287,0
2015-06-24,12.094,12.094,11.988,12.008,721,0
2015-06-25,12.047,12.047,11.668,11.988,2997,0
2015-06-26,12.511,12.511,11.588,11.628,13598,0
2015-06-29,11.628,11.628,11.474,11.474,1958,0
2015-06-30,11.551,11.588,11.465,11.483,6196,0
2015-07-01,11.677,11.677,11.551,11.551,618,0
2015-07-02,11.736,11.736,11.598,11.628,618,0
2015-07-06,11.736,11.736,11.501,11.727,618,0
2015-07-07,11.784,11.784,11.618,11.638,618,0
2015-07-08,11.638,11.647,11.56,11.56,2782,0
2015-07-09,11.647,11.647,10.998,11.628,3710,0
2015-07-10,11.647,11.647,11.579,11.628,719,0
2015-07-13,11.598,11.598,11.579,11.598,409,0
2015-07-14,11.628,11.628,11.501,11.579,3436,0
2015-07-15,11.628,11.628,11.598,11.598,80896,0
2015-07-16,11.628,11.638,11.618,11.638,825,0
2015-07-17,11.628,11.647,11.551,11.647,1649,0
2015-07-20,11.647,11.647,11.598,11.647,2061,0
2015-07-21,11.647,11.647,11.446,11.446,5152,0
2015-07-22,11.406,11.647,11.288,11.57,9890,0
2015-07-23,11.647,11.647,11.56,11.56,209,0
2015-07-24,11.628,11.628,11.56,11.56,409,0
2015-07-27,11.647,11.647,11.501,11.608,9272,0
2015-07-28,11.638,11.638,11.579,11.579,517,0
2015-07-29,11.628,11.647,11.588,11.647,3710,0
2015-07-30,11.598,11.647,11.598,11.647,309,0
2015-07-31,11.56,11.56,11.163,11.317,6595,0
2015-08-03,11.357,11.357,11.066,11.115,5325,0
2015-08-04,11.201,11.396,11.163,11.219,6181,0
2015-08-05,11.406,11.406,11.337,11.337,1443,0
2015-08-06,11.376,11.376,11.242,11.307,7441,0
2015-08-07,11.357,11.357,11.154,11.249,5461,0
2015-08-10,11.259,11.259,11.154,11.154,1341,0
2015-08-11,11.154,11.154,10.988,11.115,4614,0
2015-08-12,11.115,11.115,11.056,11.066,4429,0
2015-08-13,11.115,11.229,11.105,11.229,14218,0
2015-08-14,11.259,11.455,11.163,11.249,3810,0
2015-08-17,11.288,11.406,11.279,11.327,3916,0
2015-08-18,11.426,11.426,11.201,11.201,4429,0
2015-08-19,11.288,11.386,11.154,11.154,3297,0
2015-08-20,11.297,11.297,11.134,11.21,5461,0
2015-08-21,11.288,11.297,11.259,11.269,2782,0
2015-08-24,11.191,11.297,10.919,10.988,12159,0
2015-08-25,11.259,11.259,10.492,10.939,17926,0
2015-08-26,10.667,10.968,10.59,10.697,11332,0
2015-08-27,10.852,10.968,10.852,10.9,4533,0
2015-08-28,10.871,10.968,10.871,10.891,4223,0
2015-08-31,11.085,11.125,10.919,11.066,1853,0
2015-09-01,10.891,11.036,10.891,11.016,26580,0
2015-09-02,11.095,11.115,10.968,10.968,3710,0
2015-09-03,10.891,10.9,10.745,10.745,5975,0
2015-09-04,10.745,10.745,10.628,10.658,14527,0
2015-09-08,10.9,10.9,10.59,10.667,24004,0
2015-09-09,10.958,10.988,10.531,10.619,19367,0
2015-09-10,10.775,10.998,10.531,10.648,31042,0
2015-09-11,10.755,11.036,10.755,10.822,6285,0
2015-09-14,10.871,11.016,10.871,11.016,3297,0
2015-09-15,11.154,11.347,11.007,11.163,7212,0
2015-09-16,11.347,11.347,11.163,11.191,3091,0
2015-09-17,11.396,11.396,11.191,11.269,4111,0
2015-09-18,11.347,11.541,11.144,11.541,27610,0
2015-09-21,11.628,11.628,11.416,11.493,3400,0
2015-09-22,11.455,11.638,11.455,11.598,7316,0
2015-09-23,11.588,11.638,11.531,11.598,5770,0
2015-09-24,11.588,11.638,11.588,11.598,4105,0
2015-09-25,11.647,11.647,11.588,11.588,4429,0
2015-09-28,11.638,11.667,11.606,11.618,4883,0
2015-09-29,11.628,11.628,11.501,11.588,8008,0
2015-09-30,11.618,11.638,11.618,11.638,515,0
2015-10-01,11.677,11.677,11.588,11.588,3490,0
2015-10-02,11.628,11.657,11.579,11.638,2669,0
2015-10-05,11.628,11.628,11.551,11.618,1083,0
2015-10-06,11.618,11.628,11.588,11.618,1028,0
2015-10-07,11.628,11.628,11.579,11.579,1028,0
2015-10-08,11.588,11.588,11.579,11.588,2464,0
2015-10-09,11.579,11.579,11.579,11.579,208,0
2015-10-12,11.618,11.618,11.588,11.588,297,0
2015-10-13,11.598,11.618,11.598,11.618,408,0
2015-10-14,11.588,11.618,11.588,11.618,616,0
2015-10-15,11.588,11.618,11.57,11.618,1746,0
2015-10-16,11.618,11.618,11.493,11.501,1746,0
2015-10-19,11.588,11.647,11.445,11.579,5208,0
2015-10-20,11.541,11.588,11.541,11.57,408,0
2015-10-21,11.57,11.667,11.2,11.579,4723,0
2015-10-22,11.541,11.628,11.541,11.628,717,0
2015-10-23,11.541,11.541,11.541,11.541,100,0
2015-10-26,11.541,11.657,11.541,11.608,1539,0
2015-10-27,11.608,11.647,11.297,11.297,2568,0
2015-10-28,11.608,11.608,11.608,11.608,208,0
2015-10-29,11.667,11.667,11.493,11.628,408,0
2015-10-30,11.618,11.687,11.415,11.483,4723,0
2015-11-02,11.445,11.579,11.445,11.551,790,0
2015-11-03,11.598,11.628,11.56,11.56,2875,0
2015-11-04,11.628,11.628,11.628,11.628,100,0
2015-11-05,11.618,11.618,11.541,11.57,1952,0
2015-11-06,11.667,11.667,11.657,11.657,408,0
2015-11-09,11.601,11.601,11.493,11.56,1582,0
2015-11-10,11.57,11.687,11.493,11.57,2669,0
2015-11-11,11.638,11.638,11.638,11.638,100,0
2015-11-12,11.57,11.579,11.445,11.465,2772,0
2015-11-13,11.598,11.687,11.598,11.687,2260,0
2015-11-16,11.608,11.667,11.588,11.608,2054,0
2015-11-17,11.588,11.588,11.297,11.501,9139,0
2015-11-18,11.435,11.608,11.297,11.425,35527,0
2015-11-19,11.425,11.465,11.306,11.385,2260,0
2015-11-20,11.415,11.435,11.346,11.385,515,0
2015-11-23,11.445,11.687,11.297,11.385,37682,0
2015-11-24,11.336,11.385,11.316,11.385,3286,0
2015-11-25,11.346,11.395,11.346,11.395,1130,0
2015-11-27,11.336,11.385,11.297,11.385,2054,0
2015-11-30,11.385,11.395,11.297,11.385,5236,0
2015-12-01,11.395,11.395,11.356,11.356,1136,0
2015-12-02,11.384,11.384,11.384,11.384,1144,0
2015-12-03,11.346,11.346,11.346,11.346,2692,0
2015-12-04,11.346,11.385,11.297,11.346,2464,0
2015-12-07,11.346,11.385,11.297,11.297,2361,0
2015-12-08,11.297,11.346,11.297,11.346,383,0
2015-12-09,11.365,11.717,11.336,11.667,4723,0
2015-12-10,11.687,11.919,11.667,11.667,21257,0
2015-12-11,11.667,11.767,11.638,11.647,9652,0
2015-12-14,11.727,11.727,11.588,11.628,7891,0
2015-12-15,11.638,11.677,11.493,11.579,1846,0
2015-12-16,11.628,11.638,11.579,11.579,6571,0
2015-12-17,11.579,11.588,11.541,11.579,16428,0
2015-12-18,11.541,11.657,11.483,11.588,8008,0
2015-12-21,11.598,11.657,11.541,11.588,5338,0
2015-12-22,11.667,11.667,11.445,11.608,2434,0
2015-12-23,11.628,11.717,11.628,11.717,208,0
2015-12-24,11.707,11.736,11.638,11.667,10862,0
2015-12-28,11.697,11.737,11.638,11.638,4084,0
2015-12-29,11.767,11.767,11.677,11.715,1743,0
2015-12-30,11.775,11.775,11.667,11.708,1840,0
2015-12-31,11.697,11.757,11.685,11.727,2414,0
2016-01-04,11.775,11.775,11.727,11.757,4817,0
2016-01-05,11.647,11.767,11.647,11.687,4334,0
2016-01-06,11.628,11.717,11.628,11.703,730,0
2016-01-07,11.628,11.707,11.579,11.628,3607,0
2016-01-08,11.717,11.717,11.579,11.667,3686,0
2016-01-11,11.727,11.727,11.598,11.618,3596,0
2016-01-12,11.717,11.717,11.609,11.628,3786,0
2016-01-13,11.598,11.628,11.594,11.608,3087,0
2016-01-14,11.619,11.628,11.482,11.579,13933,0
2016-01-15,11.482,11.618,11.482,11.531,5291,0
2016-01-19,11.56,11.608,11.217,11.315,14737,0
2016-01-20,11.237,11.57,11.237,11.482,10748,0
2016-01-21,11.424,11.473,11.237,11.355,11974,0
2016-01-22,11.473,11.473,11.355,11.384,4912,0
2016-01-25,11.464,11.473,11.335,11.355,1608,0
2016-01-26,11.464,11.464,11.277,11.286,3266,0
2016-01-27,11.286,11.296,11.286,11.296,514,0
2016-01-28,11.296,11.296,11.198,11.277,1534,0
2016-01-29,11.286,11.286,11.208,11.208,76560,0
2016-02-01,11.473,11.473,11.325,11.374,9436,0
2016-02-02,11.335,11.511,11.315,11.384,9211,0
2016-02-03,11.521,11.521,11.364,11.364,715,0
2016-02-04,11.424,11.424,11.335,11.335,5711,0
2016-02-05,11.384,11.434,11.286,11.384,9395,0
2016-02-08,11.384,11.384,11.369,11.369,307,0
2016-02-09,11.424,11.424,11.131,11.131,9748,0
2016-02-10,11.14,11.237,11.14,11.225,3378,0
2016-02-11,11.227,11.227,10.964,11.175,3958,0
2016-02-12,11.188,11.296,11.17,11.296,5608,0
2016-02-16,11.434,11.434,11.188,11.217,1138,0
2016-02-17,11.227,11.227,11.167,11.206,1335,0
2016-02-18,11.237,11.237,11.198,11.198,1126,0
2016-02-19,11.198,11.198,11.17,11.18,1170,0
2016-02-22,11.188,11.434,11.18,11.394,6416,0
2016-02-23,11.434,11.608,11.434,11.579,3505,0
2016-02-24,11.579,11.598,11.482,11.482,4249,0
2016-02-25,11.608,11.608,11.482,11.511,1534,0
2016-02-26,11.511,11.657,11.335,11.464,4366,0
2016-02-29,11.657,11.657,11.511,11.531,2406,0
2016-03-01,11.667,11.667,11.551,11.579,1024,0
2016-03-02,11.483,11.483,11.305,11.454,3173,0
2016-03-03,11.647,11.667,11.492,11.492,3633,0
2016-03-04,11.414,11.414,11.414,11.414,267,0
2016-03-07,11.424,11.454,11.406,11.424,3217,0
2016-03-08,11.433,11.464,11.424,11.444,2686,0
2016-03-09,11.492,11.521,11.473,11.521,3992,0
2016-03-10,11.521,11.521,11.487,11.519,444,0
2016-03-11,11.492,11.521,11.384,11.521,32560,0
2016-03-14,11.473,11.482,11.473,11.482,429,0
2016-03-15,11.511,11.511,11.511,11.511,639,0
2016-03-16,11.521,11.57,11.401,11.511,3731,0
2016-03-17,11.511,11.511,11.473,11.511,616,0
2016-03-18,11.454,11.551,11.454,11.482,3466,0
2016-03-21,11.454,11.454,11.454,11.454,339,0
2016-03-22,11.434,11.474,11.434,11.434,1884,0
2016-03-23,11.434,11.434,11.419,11.419,1833,0
2016-03-24,11.473,11.473,10.954,11.285,8728,0
2016-03-28,11.286,11.286,10.994,11.217,10664,0
2016-03-29,11.325,11.365,11.205,11.217,1413,0
2016-03-30,11.237,11.267,11.217,11.237,2106,0
2016-03-31,11.315,11.315,11.227,11.227,2097,0
2016-04-01,11.245,11.245,11.237,11.237,410,0
2016-04-04,11.267,11.267,11.227,11.247,1340,0
2016-04-05,11.227,11.296,11.031,11.081,3416,0
2016-04-06,11.18,11.18,11.081,11.081,206,0
2016-04-07,11.031,11.131,11.031,11.131,8362,0
2016-04-08,11.091,11.208,11.091,11.17,353,0
2016-04-11,11.16,11.208,11.131,11.131,758,0
2016-04-12,11.217,11.217,11.18,11.191,511,0
2016-04-13,11.205,11.205,11.131,11.131,6496,0
2016-04-14,11.198,11.198,11.188,11.188,428,0
2016-04-15,11.188,11.188,11.16,11.16,1754,0
2016-04-18,11.198,11.217,11.18,11.18,1323,0
2016-04-19,11.091,11.208,11.041,11.208,6581,0
2016-04-20,11.208,11.208,11.131,11.131,645,0
2016-04-21,11.131,11.131,11.091,11.091,240,0
2016-04-22,11.14,11.14,11.101,11.101,1771,0
2016-04-25,11.131,11.14,11.002,11.131,13370,0
2016-04-26,11.131,11.14,11.081,11.14,9085,0
2016-04-27,11.14,11.14,11.075,11.075,511,0
2016-04-28,11.071,11.071,11.071,11.071,100,0
2016-04-29,11.081,11.081,10.983,10.983,1020,0
2016-05-02,11.011,11.011,10.983,10.983,6856,0
2016-05-03,10.983,11.041,10.953,11.022,5108,0
2016-05-04,11.023,11.023,10.61,10.64,16953,0
2016-05-05,10.855,10.953,10.737,10.816,4180,0
2016-05-06,10.767,10.914,10.65,10.787,11203,0
2016-05-09,10.797,11.071,10.797,10.963,2424,0
2016-05-10,10.787,10.993,10.787,10.993,1488,0
2016-05-11,11.011,11.011,10.953,10.983,919,0
2016-05-12,11.041,11.041,10.855,10.855,6629,0
2016-05-13,10.885,10.885,10.885,10.885,101,0
2016-05-16,10.876,10.876,10.875,10.875,721,0
2016-05-17,10.904,11.081,10.904,10.934,5709,0
2016-05-18,10.983,11.011,10.983,10.987,9586,0
2016-05-19,10.993,11.081,10.797,10.885,8477,0
2016-05-20,10.895,11.081,10.895,10.993,2201,0
2016-05-23,10.981,10.983,10.906,10.983,897,0
2016-05-24,11.021,11.031,10.914,11.008,7445,0
2016-05-25,11.071,11.267,11.071,11.267,8037,0
2016-05-26,11.123,11.749,11.122,11.71,11219,0
2016-05-27,11.769,11.769,11.689,11.749,2447,0
2016-05-31,11.759,11.914,11.739,11.816,7325,0
2016-06-01,11.865,11.894,11.758,11.856,10147,0
2016-06-02,11.865,11.865,11.806,11.865,1424,0
2016-06-03,11.777,11.816,11.76,11.816,306,0
2016-06-06,11.816,11.816,11.806,11.806,1127,0
2016-06-07,11.739,11.769,11.556,11.669,2655,0
2016-06-08,11.679,11.816,11.679,11.777,7735,0
2016-06-09,11.816,12.278,11.816,12.149,11584,0
2016-06-10,12.158,12.228,12.121,12.158,9885,0
2016-06-13,12.101,12.13,11.894,12.13,6425,0
2016-06-14,11.963,12.121,11.963,12.061,1020,0
2016-06-15,11.866,12.061,11.589,12.061,3579,0
2016-06-16,11.943,12.061,11.759,12.061,1327,0
2016-06-17,12.061,12.13,11.759,11.865,7391,0
2016-06-20,11.874,11.874,11.345,11.739,10478,0
2016-06-21,11.816,11.816,11.309,11.589,12806,0
2016-06-22,11.619,11.639,11.483,11.589,4180,0
2016-06-23,11.769,11.769,11.355,11.493,1594,0
2016-06-24,11.375,11.522,11.375,11.509,3852,0
2016-06-27,11.474,11.619,11.375,11.43,7445,0
2016-06-28,11.797,11.797,11.474,11.474,507,0
2016-06-29,11.483,11.542,11.47,11.542,1339,0
2016-06-30,11.561,11.61,11.179,11.405,11094,0
2016-07-01,11.378,11.512,11.361,11.512,1423,0
2016-07-05,11.512,11.512,11.512,11.512,100,0
2016-07-06,11.542,11.542,11.296,11.522,1502,0
2016-07-07,11.561,11.561,11.502,11.561,305,0
2016-07-08,11.522,11.675,11.522,11.561,2521,0
2016-07-11,11.602,11.75,11.59,11.75,574,0
2016-07-12,11.522,11.6,11.315,11.551,2801,0
2016-07-13,11.483,11.502,11.455,11.502,456,0
2016-07-14,11.502,11.512,11.502,11.512,800,0
2016-07-15,11.551,11.551,11.551,11.551,100,0
2016-07-18,11.465,11.522,11.37,11.522,866,0
2016-07-19,11.446,11.522,11.446,11.512,1553,0
2016-07-20,11.561,11.561,11.522,11.522,715,0
2016-07-22,11.502,11.522,11.502,11.502,2947,0
2016-07-26,11.465,11.522,11.465,11.474,848,0
2016-07-27,11.315,11.551,11.315,11.551,205,0
2016-07-28,11.465,11.465,11.365,11.435,1006,0
2016-07-29,11.207,11.207,11.207,11.207,292,0
2016-08-01,11.217,11.308,11.217,11.308,280,0
2016-08-02,11.405,11.415,11.188,11.296,12093,0
2016-08-03,11.315,11.385,11.286,11.385,2521,0
2016-08-04,11.365,11.415,11.365,11.415,305,0
2016-08-05,11.385,11.415,11.315,11.325,2846,0
2016-08-08,11.355,11.355,11.291,11.305,3252,0
2016-08-09,11.355,11.355,11.355,11.355,100,0
2016-08-10,11.315,11.375,11.296,11.375,11123,0
2016-08-11,11.405,11.405,11.305,11.305,6168,0
2016-08-12,11.345,11.375,11.296,11.315,2337,0
2016-08-15,11.236,11.404,11.236,11.404,2645,0
2016-08-17,11.325,11.375,11.217,11.325,6922,0
2016-08-18,11.365,11.522,11.315,11.345,12900,0
2016-08-19,11.375,11.455,11.375,11.433,738,0
2016-08-22,11.335,11.435,11.266,11.286,2762,0
2016-08-23,11.276,11.395,11.266,11.325,1627,0
2016-08-24,11.315,11.415,11.305,11.305,6199,0
2016-08-25,11.266,11.276,11.256,11.256,508,0
2016-08-26,11.266,11.365,11.266,11.334,1649,0
2016-08-29,11.335,11.335,11.226,11.246,4751,0
2016-08-30,11.355,11.453,11.256,11.291,13584,0
2016-08-31,11.316,11.321,11.226,11.246,3636,0
2016-09-01,11.305,11.305,11.179,11.217,21189,0
2016-09-02,11.266,11.296,10.991,11.236,19649,0
2016-09-06,11.296,11.305,11.226,11.266,2337,0
2016-09-07,11.246,11.335,11.197,11.256,5561,0
2016-09-08,11.314,11.314,11.188,11.266,813,0
2016-09-09,11.195,11.275,11.195,11.246,1043,0
2016-09-12,11.217,11.256,11.217,11.256,305,0
2016-09-13,11.207,11.276,11.179,11.217,710,0
2016-09-14,11.08,11.188,11.08,11.12,977,0
2016-09-15,11.09,11.225,11.09,11.169,3252,0
2016-09-16,11.179,11.256,11.08,11.256,13238,0
2016-09-19,11.139,11.256,11.07,11.149,13578,0
2016-09-20,11.159,11.176,11.13,11.139,3939,0
2016-09-21,11.159,11.197,11.13,11.159,7140,0
2016-09-22,11.159,11.246,11.159,11.197,1219,0
2016-09-23,11.12,11.188,11.11,11.168,8614,0
2016-09-26,11.226,11.236,11.13,11.169,982,0
2016-09-27,11.179,11.197,11.179,11.188,10775,0
2016-09-28,11.164,11.164,11.08,11.08,400,0
2016-09-29,11.207,11.276,11.06,11.07,7203,0
2016-09-30,11.11,11.197,11.06,11.06,3393,0
2016-10-03,11.1,11.188,11.1,11.188,3647,0
2016-10-04,11.13,11.287,11.06,11.139,4147,0
2016-10-05,11.12,11.139,11.02,11.139,8303,0
2016-10-07,11.188,11.188,11.188,11.188,166,0
2016-10-11,11.183,11.183,11.06,11.06,1857,0
2016-10-12,11.07,11.07,11.02,11.05,730,0
2016-10-13,11.139,11.139,11.02,11.02,5621,0
2016-10-14,11.03,11.082,11.03,11.069,2054,0
2016-10-17,11.05,11.08,11.02,11.03,3962,0
2016-10-18,11.011,11.159,10.941,11.02,23379,0
2016-10-20,11.03,11.159,10.981,10.981,15914,0
2016-10-21,10.981,10.981,10.971,10.981,1013,0
2016-10-24,11.05,11.07,10.991,11.001,414,0
2016-10-25,11.163,11.163,10.971,10.971,1176,0
2016-10-26,11.153,11.153,11.11,11.11,311,0
2016-10-27,10.961,11.043,10.862,10.993,4962,0
2016-10-28,10.961,10.961,10.911,10.911,582,0
2016-10-31,10.862,11.306,10.862,11.247,12358,0
2016-11-01,11.237,11.297,11.06,11.179,83623,0
2016-11-02,11.11,11.188,11.11,11.179,10593,0
2016-11-03,11.16,11.207,11.159,11.159,13702,0
2016-11-04,11.159,11.16,11.011,11.011,17823,0
2016-11-07,11.159,11.169,11.011,11.08,35961,0
2016-11-08,10.951,11.179,10.951,11.12,2794,0
2016-11-09,11.11,11.179,11.09,11.179,5001,0
2016-11-10,11.161,11.207,11.149,11.188,8852,0
2016-11-11,11.188,11.456,11.146,11.386,33191,0
2016-11-14,11.456,11.544,11.356,11.534,27902,0
2016-11-15,11.386,11.544,11.378,11.484,9696,0
2016-11-16,11.544,11.978,11.534,11.791,19562,0
2016-11-17,11.752,12.038,11.714,11.968,10973,0
2016-11-18,11.998,12.008,11.926,11.928,4008,0
2016-11-21,11.988,11.988,11.652,11.889,79858,0
2016-11-22,11.988,12.629,11.988,12.423,30095,0
2016-11-23,12.433,12.571,12.265,12.413,7889,0
2016-11-25,12.442,12.817,12.442,12.758,4440,0
2016-11-28,12.827,12.827,12.568,12.659,27799,0
2016-11-29,12.659,12.689,12.659,12.679,16070,0
2016-11-30,12.679,12.719,12.675,12.699,17483,0
2016-12-01,12.748,12.986,12.748,12.927,12298,0
2016-12-02,12.837,13.034,12.837,12.966,45360,0
2016-12-05,12.917,13.301,12.897,13.272,5176,0
2016-12-06,13.203,13.755,13.203,13.4,10624,0
2016-12-07,13.568,13.667,13.371,13.538,21256,0
2016-12-08,13.518,13.923,13.518,13.834,12275,0
2016-12-09,13.921,13.921,13.814,13.824,1679,0
2016-12-12,13.459,13.727,13.459,13.727,710,0
2016-12-13,13.4,13.548,13.331,13.459,6795,0
2016-12-14,13.518,13.518,13.331,13.43,9381,0
2016-12-15,13.094,13.301,13.084,13.124,14448,0
2016-12-16,13.173,13.193,12.986,13.143,24212,0
2016-12-19,13.133,13.25,13.133,13.232,12379,0
2016-12-20,13.232,13.528,13.232,13.528,18139,0
2016-12-21,13.558,13.707,13.469,13.657,9977,0
2016-12-22,13.487,13.487,13.153,13.153,652,0
2016-12-23,13.301,13.516,13.272,13.509,2072,0
2016-12-28,13.42,13.42,12.641,13.292,5361,0
2016-12-29,13.321,13.371,13.311,13.356,4885,0
2016-12-30,13.31,13.351,13.272,13.331,3416,0
2017-01-03,13.262,13.301,13.153,13.282,5964,0
2017-01-04,13.321,13.381,13.053,13.053,17041,0
2017-01-05,13.222,13.361,13.222,13.272,2275,0
2017-01-06,13.316,13.316,13.173,13.297,6599,0
2017-01-10,13.301,13.371,13.257,13.272,44906,0
2017-01-11,13.321,13.321,13.272,13.3,49390,0
2017-01-12,13.41,13.777,13.272,13.42,10442,0
2017-01-13,13.47,13.505,13.45,13.45,8183,0
2017-01-17,13.47,13.5,13.41,13.5,1912,0
2017-01-18,13.529,13.529,13.43,13.43,1394,0
2017-01-19,13.481,13.481,13.381,13.44,1855,0
2017-01-20,13.44,13.44,13.44,13.44,143,0
2017-01-23,13.466,13.466,13.466,13.466,826,0
2017-01-24,13.41,13.49,13.41,13.48,6480,0
2017-01-25,13.539,13.797,13.48,13.641,2924,0
2017-01-26,13.856,14.065,13.856,13.866,7280,0
2017-01-27,14.577,14.577,13.885,14.104,5379,0
2017-01-30,14.133,14.157,14.055,14.055,3300,0
2017-01-31,14.065,14.065,13.697,14.055,4444,0
2017-02-01,13.885,14,13.885,13.945,847,0
2017-02-02,13.866,13.914,13.628,13.905,2749,0
2017-02-03,13.975,14.29,13.975,14.29,2488,0
2017-02-06,14.282,14.47,14.015,14.46,9581,0
2017-02-07,14.382,14.987,14.382,14.975,5707,0
2017-02-08,14.936,14.987,14.767,14.822,7900,0
2017-02-09,14.956,15.301,14.956,15.084,2848,0
2017-02-10,14.956,15.204,14.956,15.094,4607,0
2017-02-13,15.154,15.154,14.856,15.124,3099,0
2017-02-14,15.079,15.104,15.044,15.054,6569,0
2017-02-15,15.104,15.104,14.906,14.995,6840,0
2017-02-16,14.866,14.914,14.866,14.914,885,0
2017-02-17,14.956,14.966,14.856,14.866,2037,0
2017-02-21,14.956,14.956,14.827,14.954,6530,0
2017-02-22,14.956,14.956,14.619,14.856,4822,0
2017-02-23,14.906,14.975,14.292,14.639,8830,0
2017-02-24,14.669,14.817,14.669,14.812,2562,0
2017-02-27,14.342,14.896,14.342,14.896,1219,0
2017-02-28,14.827,14.905,14.609,14.669,3206,0
2017-03-01,14.669,14.886,14.669,14.728,8530,0
2017-03-02,14.847,14.856,14.688,14.688,8911,0
2017-03-03,14.708,14.817,14.708,14.777,2487,0
2017-03-06,14.718,14.767,14.669,14.688,2133,0
2017-03-07,14.669,14.767,14.669,14.698,3598,0
2017-03-08,14.659,14.659,14.325,14.325,935,0
2017-03-09,14.312,14.558,14.282,14.302,2102,0
2017-03-10,14.07,14.708,14.07,14.202,6400,0
2017-03-13,14.677,14.807,14.065,14.533,2794,0
2017-03-14,14.411,14.807,14.411,14.499,1253,0
2017-03-15,14.312,14.312,14.192,14.192,963,0
2017-03-16,14.104,14.362,13.866,14.362,33686,0
2017-03-17,14.489,14.817,14.47,14.817,34140,0
2017-03-20,14.815,14.827,14.222,14.48,13647,0
2017-03-21,14.126,14.522,14.015,14.45,5877,0
2017-03-22,14.421,14.46,14.401,14.46,2868,0
2017-03-24,14.757,14.757,14.688,14.734,758,0
2017-03-27,14.66,14.698,14.609,14.609,1868,0
2017-03-28,14.659,14.757,14.619,14.669,13651,0
2017-03-29,14.609,14.787,14.609,14.787,1933,0
2017-03-30,14.728,14.728,14.728,14.728,419,0
2017-03-31,14.528,14.539,14.216,14.216,3624,0
2017-04-03,14.152,14.361,14.152,14.191,703,0
2017-04-04,14.191,14.351,14.191,14.191,883,0
2017-04-05,14.318,14.331,14.318,14.331,1792,0
2017-04-06,14.261,14.281,14.102,14.132,25393,0
2017-04-07,14.142,14.261,14.142,14.261,1426,0
2017-04-10,14.152,14.171,14.152,14.152,1466,0
2017-04-11,14.341,14.341,14.112,14.112,726,0
2017-04-13,14.29,14.29,14.29,14.29,135,0
2017-04-17,14.291,14.291,14.172,14.239,1192,0
2017-04-18,14.241,14.271,14.142,14.142,1372,0
2017-04-19,14.171,14.255,14.171,14.255,1572,0
2017-04-20,14.241,14.277,14.231,14.239,972,0
2017-04-21,14.221,14.241,14.161,14.161,1153,0
2017-04-24,14.221,14.221,14.152,14.161,3464,0
2017-04-25,14.112,14.291,14.112,14.291,808,0
2017-04-26,14.261,14.649,14.261,14.649,23275,0
2017-04-28,14.42,14.649,14.261,14.261,1864,0
2017-05-01,14.434,14.827,14.434,14.747,4885,0
2017-05-02,14.69,14.69,14.559,14.659,966,0
2017-05-03,14.4,14.887,14.4,14.857,9167,0
2017-05-04,14.847,14.897,14.797,14.897,5430,0
2017-05-05,14.897,15.125,14.854,15.125,6811,0
2017-05-08,14.811,14.811,14.807,14.807,461,0
2017-05-09,14.797,14.797,14.797,14.797,1160,0
2017-05-10,14.858,14.858,14.807,14.817,504,0
2017-05-11,14.797,14.797,14.331,14.509,3456,0
2017-05-12,14.324,14.877,14.324,14.877,1188,0
2017-05-15,14.454,14.684,14.454,14.492,3944,0
2017-05-16,14.659,14.659,14.479,14.609,685,0
2017-05-17,14.509,14.649,14.509,14.629,6676,0
2017-05-18,14.649,14.649,14.629,14.629,537,0
2017-05-19,14.698,14.837,14.698,14.837,1358,0
2017-05-22,14.698,14.698,14.698,14.698,428,0
2017-05-23,14.698,14.698,14.211,14.211,5793,0
2017-05-24,14.43,14.43,14.251,14.39,2550,0
2017-05-25,14.358,14.358,14.161,14.161,1855,0
2017-05-26,14.368,14.368,14.161,14.181,3193,0
2017-05-30,14.171,14.261,14.152,14.152,1469,0
2017-05-31,14.216,14.767,14.216,14.747,3956,0
2017-06-01,14.877,14.877,14.251,14.311,4565,0
2017-06-02,14.334,14.797,14.334,14.469,3120,0
2017-06-05,14.499,14.499,14.301,14.469,5303,0
2017-06-06,14.381,14.381,14.221,14.221,899,0
2017-06-07,14.226,14.361,14.226,14.311,4744,0
2017-06-08,14.343,14.489,14.251,14.489,1498,0
2017-06-09,14.331,14.4,14.261,14.341,1970,0
2017-06-12,14.351,14.395,14.351,14.361,1051,0
2017-06-13,14.261,14.519,14.251,14.519,2235,0
2017-06-14,14.369,14.43,14.301,14.43,3439,0
2017-06-15,14.41,14.857,14.41,14.777,3659,0
2017-06-16,14.548,14.897,14.44,14.897,15057,0
2017-06-19,14.678,14.767,14.231,14.41,11366,0
2017-06-20,14.331,14.331,14.331,14.331,457,0
2017-06-21,14.331,14.331,14.331,14.331,106,0
2017-06-22,14.152,14.161,14.152,14.161,863,0
2017-06-23,14.221,14.599,14.181,14.599,3383,0
2017-06-26,14.597,14.597,14.41,14.449,2989,0
2017-06-27,14.4,14.459,14.4,14.4,1918,0
2017-06-28,14.4,14.494,14.4,14.4,1276,0
2017-06-29,14.619,14.619,14.331,14.331,1817,0
2017-06-30,14.4,14.4,14.235,14.235,2500,0
2017-07-03,14.261,14.301,14.261,14.301,470,0
2017-07-05,14.301,14.849,14.201,14.221,3958,0
2017-07-06,14.55,14.55,14.55,14.55,425,0
2017-07-07,14.291,14.41,14.261,14.391,1345,0
2017-07-10,14.261,14.39,14.261,14.39,1263,0
2017-07-11,14.281,14.5,14.281,14.301,1101,0
2017-07-12,14.301,14.301,14.291,14.291,205,0
2017-07-14,14.301,14.522,14.301,14.522,876,0
2017-07-17,14.341,14.351,14.301,14.301,1548,0
2017-07-18,14.201,14.201,14.201,14.201,1242,0
2017-07-19,14.191,14.191,14.191,14.191,148,0
2017-07-20,14.161,14.173,14.151,14.173,1666,0
2017-07-21,14.55,14.59,14.151,14.59,3944,0
2017-07-24,14.59,14.61,14.351,14.55,2572,0
2017-07-25,14.39,14.699,14.351,14.351,3969,0
2017-07-26,14.548,14.548,14.548,14.548,102,0
2017-07-27,14.151,14.694,14.151,14.689,4308,0
2017-07-28,14.66,14.829,14.601,14.699,1938,0
2017-07-31,14.52,14.52,14.211,14.52,630,0
2017-08-01,14.689,14.689,14.47,14.47,715,0
2017-08-07,14.247,14.247,14.247,14.247,267,0
2017-08-08,14.52,14.52,14.272,14.272,353,0
2017-08-09,14.351,14.381,14.351,14.381,561,0
2017-08-10,14.351,14.351,14.344,14.344,1136,0
2017-08-14,14.351,14.42,14.331,14.42,612,0
2017-08-15,14.301,14.301,14.301,14.301,1241,0
2017-08-16,14.351,14.352,14.351,14.351,665,0
2017-08-17,14.251,14.251,13.952,13.952,1129,0
2017-08-18,14.022,14.114,14.002,14.012,804,0
2017-08-21,14.052,14.127,14.052,14.052,867,0
2017-08-22,14.052,14.092,14.052,14.073,367,0
2017-08-23,14.032,14.201,13.992,13.992,1940,0
2017-08-24,14.002,14.232,13.962,14.002,650,0
2017-08-25,13.952,13.952,13.952,13.952,492,0
2017-08-28,13.952,14.095,13.902,13.902,13780,0
2017-08-29,14.002,14.032,13.803,13.803,7183,0
2017-08-30,13.952,14.23,13.464,13.902,17028,0
2017-08-31,13.892,14.251,13.892,13.952,4598,0
2017-09-01,13.952,13.952,13.852,13.852,1106,0
2017-09-05,13.803,14.201,13.803,14.171,3881,0
2017-09-06,13.952,14.082,13.952,14.002,1829,0
2017-09-07,14.042,14.042,13.852,13.952,26484,0
2017-09-08,13.852,13.972,13.852,13.972,1363,0
2017-09-11,13.952,14.002,13.952,14.002,1278,0
2017-09-12,14.052,14.101,14.052,14.101,2497,0
2017-09-13,14.201,14.201,13.872,14.191,5277,0
2017-09-14,13.982,14.131,13.972,14.131,1439,0
2017-09-15,13.952,14.172,13.862,14.092,8309,0
2017-09-18,13.892,14.201,13.892,14.201,4091,0
2017-09-19,14.151,14.151,14.002,14.002,13441,0
2017-09-20,13.982,13.982,13.852,13.882,9076,0
2017-09-21,14.022,14.201,13.613,13.832,10609,0
2017-09-22,13.803,13.842,13.633,13.832,4713,0
2017-09-25,13.754,13.754,13.703,13.703,3469,0
2017-09-26,13.703,14.201,13.703,14.201,14417,0
2017-09-27,14.151,14.39,14.151,14.39,2221,0
2017-09-28,14.311,14.45,14.311,14.45,13255,0
2017-09-29,14.45,14.45,14.361,14.45,10661,0
2017-10-02,14.43,14.55,14.112,14.53,8331,0
2017-10-03,14.63,14.63,14.51,14.51,497,0
2017-10-05,14.472,14.472,14.472,14.472,669,0
2017-10-06,14.4,14.74,14.4,14.74,2792,0
2017-10-09,14.37,14.62,14.36,14.55,3951,0
2017-10-10,14.3,14.31,14.2601,14.31,837,0
2017-10-11,14.31,14.35,14.25,14.25,19558,0
2017-10-12,14.15,14.55,14.15,14.2,1235,0
2017-10-13,14.1001,14.1001,14.1001,14.1001,582,0
2017-10-16,13.878,14.45,13.878,14.42,3016,0
2017-10-17,14.42,14.4426,14.42,14.432,4187,0
2017-10-18,14.5,14.5,14.4964,14.499,3031,0
2017-10-19,14.31,14.44,14.0701,14.44,1681,0
2017-10-20,14.45,14.45,14.4,14.4,1131,0
2017-10-23,14.4205,14.4205,14.4,14.4,1505,0
2017-10-24,14.46,14.5,14.4,14.41,5621,0
2017-10-25,14.3,14.5,14.06,14.45,9004,0
2017-10-26,14.45,14.49,14.4,14.49,7003,0
2017-10-27,14.5,14.625,14.11,14.58,26443,0
2017-10-30,14.57,14.5992,14.55,14.58,4491,0
2017-11-01,14.2188,14.2188,14.2188,14.2188,4128,0
2017-11-02,14.37,14.37,13.9,14.1,12781,0
2017-11-06,14.35,14.44,14.137,14.137,4373,0
2017-11-07,14.18,14.389,14.15,14.15,3235,0
2017-11-08,14.1001,14.254,14.1001,14.15,6456,0
2017-11-09,14.1092,14.19,14.1,14.1,2714,0
2017-11-10,14.1,14.171,13.72,13.72,3538,0
