Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.192,12.192,12.192,12.192,154,0
2005-02-28,12.299,12.299,12.155,12.155,1404,0
2005-03-01,12.119,12.119,12.119,12.119,699,0
2005-03-02,12.126,12.23,12.126,12.23,6307,0
2005-03-03,12.119,12.119,12.119,12.119,5609,0
2005-03-07,12.075,12.083,12.075,12.083,1538,0
2005-03-08,12.048,12.048,11.835,11.869,9121,0
2005-03-09,11.843,12.083,11.835,12.083,5888,0
2005-03-10,11.998,11.998,11.998,11.998,279,0
2005-03-11,11.906,12.028,11.835,11.835,7016,0
2005-03-14,11.978,12.278,11.843,12.177,13316,0
2005-03-15,12.177,12.2,12.172,12.172,1821,0
2005-03-16,12.172,12.172,12.172,12.172,279,0
2005-03-17,12.126,12.126,12.126,12.126,977,0
2005-03-18,12.005,12.119,12.005,12.119,841,0
2005-03-21,12.112,12.119,11.991,12.119,3086,0
2005-03-22,12.299,12.299,11.92,11.92,18096,0
2005-03-23,11.92,11.928,11.892,11.892,2660,0
2005-03-24,11.762,11.829,11.692,11.692,12202,0
2005-03-28,11.562,11.671,11.521,11.656,8141,0
2005-03-29,11.664,11.664,11.664,11.664,279,0
2005-03-30,11.734,11.762,11.586,11.762,7994,0
2005-03-31,11.906,11.906,11.762,11.776,5888,0
2005-04-01,11.776,11.776,11.776,11.776,421,0
2005-04-04,11.791,12.075,11.791,11.998,4768,0
2005-04-05,11.998,11.998,11.998,11.998,1821,0
2005-04-06,11.978,11.985,11.899,11.899,3224,0
2005-04-07,11.978,11.978,11.963,11.97,1538,0
2005-04-08,11.941,11.955,11.941,11.955,699,0
2005-04-12,11.906,11.906,11.807,11.862,5049,0
2005-04-13,11.955,11.955,11.955,11.955,977,0
2005-04-21,11.754,11.92,11.754,11.92,9683,0
2005-04-22,11.869,11.955,11.739,11.776,6866,0
2005-04-25,11.807,11.807,11.714,11.714,1968,0
2005-04-26,11.728,11.728,11.692,11.692,1404,0
2005-04-27,11.685,11.685,11.616,11.637,5049,0
2005-04-28,11.656,11.671,11.637,11.637,1821,0
2005-04-29,11.648,11.656,11.648,11.656,699,0
2005-05-02,11.648,11.664,11.562,11.648,5888,0
2005-05-03,11.642,11.656,11.642,11.656,558,0
2005-05-04,11.664,11.678,11.664,11.678,841,0
2005-05-05,11.678,11.721,11.678,11.721,841,0
2005-05-09,11.685,11.685,11.678,11.678,841,0
2005-05-11,11.586,11.706,11.555,11.706,5751,0
2005-05-12,11.685,11.824,11.586,11.824,8695,0
2005-05-13,11.869,11.869,11.869,11.869,841,0
2005-05-16,11.862,11.906,11.862,11.862,6170,0
2005-05-17,11.835,11.856,11.835,11.849,2100,0
2005-05-18,11.849,11.849,11.824,11.829,2380,0
2005-05-19,11.769,11.769,11.678,11.734,1404,0
2005-05-20,11.734,11.734,11.734,11.734,1687,0
2005-05-23,11.728,11.728,11.699,11.706,4349,0
2005-05-24,11.762,11.815,11.762,11.815,2253,0
2005-05-25,11.835,11.835,11.728,11.754,4631,0
2005-05-26,11.728,11.734,11.728,11.734,699,0
2005-05-27,11.799,11.799,11.799,11.799,279,0
2005-05-31,11.885,11.899,11.799,11.849,3505,0
2005-06-01,11.885,11.885,11.862,11.862,3224,0
2005-06-02,11.862,11.985,11.862,11.985,2380,0
2005-06-03,12.034,12.23,12.034,12.09,8836,0
2005-06-06,12.097,12.097,12.097,12.097,154,0
2005-06-07,12.097,12.177,12.083,12.177,3086,0
2005-06-08,12.331,12.331,12.133,12.133,4631,0
2005-06-09,12.119,12.119,11.978,12.014,1968,0
2005-06-10,11.985,11.985,11.92,11.92,4631,0
2005-06-14,11.947,11.947,11.856,11.856,2253,0
2005-06-15,11.835,11.835,11.699,11.699,7994,0
2005-06-16,11.706,11.799,11.706,11.776,1123,0
2005-06-17,11.776,11.776,11.728,11.739,1687,0
2005-06-21,11.728,11.739,11.728,11.734,1968,0
2005-06-22,11.739,11.739,11.739,11.739,421,0
2005-06-23,11.739,11.739,11.699,11.721,4349,0
2005-06-24,11.734,11.978,11.734,11.978,4913,0
2005-06-27,12.005,12.236,12.005,12.172,6453,0
2005-06-28,12.126,12.126,12.119,12.119,3086,0
2005-06-29,12.155,12.155,12.105,12.126,1404,0
2005-06-30,12.262,12.262,12.126,12.126,3641,0
2005-07-01,12.119,12.155,12.119,12.155,699,0
2005-07-05,12.139,12.139,12.083,12.119,4071,0
2005-07-06,12.126,12.345,12.126,12.345,5049,0
2005-07-07,12.256,12.9,12.256,12.652,12341,0
2005-07-08,12.548,12.548,12.548,12.548,279,0
2005-07-11,12.542,12.548,12.492,12.548,1404,0
2005-07-12,12.591,12.591,12.591,12.591,279,0
2005-07-13,12.659,12.709,12.659,12.709,977,0
2005-07-14,12.702,12.702,12.659,12.659,4490,0
2005-07-15,12.591,12.611,12.562,12.597,2533,0
2005-07-18,12.591,12.591,12.478,12.542,3787,0
2005-07-19,12.688,12.688,12.688,12.688,1404,0
2005-07-20,12.626,12.652,12.591,12.591,6866,0
2005-07-21,12.486,12.486,12.262,12.337,4349,0
2005-07-22,12.284,12.284,12.222,12.222,2253,0
2005-07-25,12.23,12.762,12.23,12.673,9254,0
2005-07-26,12.702,12.702,12.702,12.702,421,0
2005-07-27,12.762,12.762,12.762,12.762,699,0
2005-07-28,13.012,13.012,12.976,12.976,2813,0
2005-07-29,13.012,13.012,13.012,13.012,279,0
2005-08-01,13.012,13.012,13.012,13.012,699,0
2005-08-02,12.94,13.045,12.844,13.045,7575,0
2005-08-03,13.045,13.098,13.045,13.098,558,0
2005-08-04,13.019,13.06,13.012,13.012,3505,0
2005-08-05,13.025,13.025,12.778,12.86,4203,0
2005-08-08,12.849,12.867,12.849,12.867,1687,0
2005-08-09,12.867,12.867,12.867,12.867,279,0
2005-08-10,12.9,12.9,12.717,12.717,4349,0
2005-08-11,12.673,12.673,12.652,12.652,977,0
2005-08-12,12.619,12.619,12.584,12.584,1968,0
2005-08-15,12.68,12.68,12.52,12.571,7297,0
2005-08-16,12.673,12.673,12.52,12.52,14590,0
2005-08-17,12.449,12.449,12.133,12.262,7859,0
2005-08-18,12.2,12.2,12.2,12.2,279,0
2005-08-19,12.209,12.222,12.209,12.222,3086,0
2005-08-22,12.256,12.256,12.146,12.146,4490,0
2005-08-24,12.119,12.119,11.963,12.067,12912,0
2005-08-26,12.028,12.028,11.799,11.829,7016,0
2005-08-29,11.843,11.849,11.829,11.843,4071,0
2005-08-30,11.941,12.112,11.869,12.112,7016,0
2005-08-31,12.126,12.126,12.126,12.126,699,0
2005-09-01,12.119,12.192,12.119,12.192,5330,0
2005-09-02,12.244,12.312,12.244,12.299,4631,0
2005-09-06,12.299,12.299,12.236,12.291,2253,0
2005-09-07,12.23,12.23,12.119,12.23,6585,0
2005-09-08,12.312,12.52,12.312,12.52,6866,0
2005-09-09,12.513,12.754,12.513,12.74,5609,0
2005-09-14,12.619,12.837,12.619,12.725,7859,0
2005-09-16,12.734,12.734,12.734,12.734,154,0
2005-09-19,12.725,12.917,12.688,12.917,5751,0
2005-09-20,13.004,13.348,12.709,12.709,20480,0
2005-09-21,12.709,12.709,12.478,12.513,6170,0
2005-09-22,12.542,12.542,12.337,12.337,3362,0
2005-09-23,12.337,12.619,12.337,12.619,7711,0
2005-09-26,12.584,12.652,12.578,12.652,3921,0
2005-09-27,12.619,12.619,12.23,12.23,10807,0
2005-09-28,12.331,12.331,12.305,12.305,2100,0
2005-09-29,12.367,12.367,12.014,12.337,12341,0
2005-09-30,12.367,12.367,12.367,12.367,558,0
2005-10-03,12.383,12.478,12.383,12.47,2100,0
2005-10-04,12.478,12.597,12.478,12.597,1404,0
2005-10-05,12.725,12.762,12.513,12.652,8419,0
2005-10-06,12.619,12.646,12.619,12.646,841,0
2005-10-07,12.652,12.837,12.652,12.725,9121,0
2005-10-10,12.702,12.702,12.702,12.702,699,0
2005-10-11,12.702,12.717,12.478,12.584,5474,0
2005-10-12,12.548,12.548,12.411,12.411,2100,0
2005-10-13,12.404,12.404,12.055,12.055,6585,0
2005-10-14,12.048,12.119,11.991,12.119,5330,0
2005-10-17,12.133,12.133,12.075,12.075,2813,0
2005-10-18,12.067,12.075,12.048,12.062,8419,0
2005-10-19,12.119,12.236,12.119,12.23,4913,0
2005-10-20,12.215,12.215,12.215,12.215,279,0
2005-10-21,12.215,12.215,12.215,12.215,279,0
2005-10-24,12.215,12.215,12.215,12.215,154,0
2005-10-25,12.155,12.155,12.09,12.09,1123,0
2005-10-26,12.119,12.119,12.055,12.055,9533,0
2005-10-27,12.048,12.075,11.799,11.807,10522,0
2005-10-28,11.835,11.835,11.835,11.835,699,0
2005-10-31,11.906,11.906,11.906,11.906,558,0
2005-11-01,12.014,12.034,12.014,12.034,3921,0
2005-11-02,12.062,12.119,12.062,12.119,3224,0
2005-11-03,12.09,12.256,12.034,12.256,5330,0
2005-11-04,11.955,12.048,11.955,11.978,1687,0
2005-11-07,11.941,11.941,11.706,11.706,2813,0
2005-11-08,11.799,11.824,11.799,11.824,1687,0
2005-11-09,11.721,11.721,11.714,11.714,421,0
2005-11-10,11.714,11.762,11.608,11.762,3641,0
2005-11-11,11.637,11.637,11.41,11.521,10242,0
2005-11-14,11.555,11.555,11.555,11.555,1687,0
2005-11-15,11.546,11.562,11.296,11.296,8419,0
2005-11-16,11.348,11.356,11.348,11.356,699,0
2005-11-17,11.356,11.387,11.356,11.387,1538,0
2005-11-18,11.477,11.477,11.342,11.342,4631,0
2005-11-22,11.328,11.402,11.32,11.402,4203,0
2005-11-23,11.336,11.41,11.209,11.41,3921,0
2005-11-25,11.444,11.444,11.444,11.444,154,0
2005-11-28,11.444,11.444,11.263,11.263,5193,0
2005-11-29,11.348,11.348,11.348,11.348,1404,0
2005-11-30,11.402,11.41,11.402,11.402,1968,0
2005-12-01,11.417,11.656,11.371,11.371,5049,0
2005-12-02,11.336,11.514,11.336,11.514,2380,0
2005-12-05,11.444,11.444,11.444,11.444,421,0
2005-12-08,11.41,11.41,11.41,11.41,1404,0
2005-12-09,11.41,11.41,11.284,11.336,6585,0
2005-12-13,11.379,11.477,11.296,11.296,3641,0
2005-12-14,11.32,11.32,11.263,11.263,1257,0
2005-12-19,11.365,11.514,11.365,11.514,5609,0
2005-12-21,11.477,11.477,11.477,11.477,699,0
2005-12-22,11.477,11.477,11.477,11.477,1404,0
2005-12-23,11.514,11.514,11.514,11.514,154,0
2005-12-27,11.485,11.485,11.27,11.365,10660,0
2005-12-28,11.41,11.41,11.348,11.348,2100,0
2005-12-29,11.371,11.444,11.371,11.444,9533,0
2005-12-30,11.546,11.546,11.546,11.546,154,0
2006-01-03,11.514,11.514,11.27,11.277,8695,0
2006-01-04,11.284,11.371,11.263,11.348,13316,0
2006-01-05,11.356,11.394,11.336,11.336,2253,0
2006-01-06,11.342,11.394,11.336,11.394,11920,0
2006-01-09,11.402,11.477,11.336,11.394,3086,0
2006-01-10,11.328,11.328,11.263,11.263,3787,0
2006-01-11,11.291,11.296,11.291,11.296,1257,0
2006-01-12,11.296,11.296,11.296,11.296,279,0
2006-01-13,11.296,11.328,11.296,11.328,1821,0
2006-01-17,11.336,11.348,11.336,11.348,558,0
2006-01-18,11.356,11.448,11.356,11.448,1687,0
2006-01-19,11.455,11.464,11.336,11.402,4203,0
2006-01-20,11.41,11.444,11.402,11.402,2813,0
2006-01-24,11.464,11.514,11.41,11.41,1821,0
2006-01-25,11.371,11.371,11.263,11.263,3641,0
2006-01-26,11.263,11.263,11.263,11.263,4203,0
2006-01-27,11.336,11.47,11.336,11.47,1123,0
2006-01-30,11.477,11.514,11.41,11.41,4913,0
2006-01-31,11.491,11.491,11.47,11.47,1123,0
2006-02-01,11.528,11.528,11.528,11.528,154,0
2006-02-02,11.514,11.514,11.47,11.47,841,0
2006-02-03,11.448,11.448,11.448,11.448,421,0
2006-02-06,11.448,11.625,11.448,11.455,9815,0
2006-02-09,11.426,11.546,11.426,11.541,2380,0
2006-02-14,11.41,11.41,11.122,11.277,12202,0
2006-02-15,11.217,11.217,11.122,11.122,4490,0
2006-02-16,10.994,10.994,10.986,10.986,2813,0
2006-02-17,11.057,11.155,11.057,11.122,3787,0
2006-02-21,11.122,11.17,11.122,11.17,3921,0
2006-02-22,11.244,11.244,11.244,11.244,841,0
2006-02-23,11.313,11.328,11.313,11.328,1538,0
2006-02-24,11.394,11.586,11.394,11.586,9254,0
2006-02-27,11.586,11.591,11.586,11.586,1821,0
2006-02-28,11.625,11.625,11.586,11.586,421,0
2006-03-01,11.625,11.625,11.586,11.586,1123,0
2006-03-02,11.599,11.599,11.444,11.444,2941,0
2006-03-03,11.41,11.41,11.27,11.27,6170,0
2006-03-06,11.277,11.277,11.27,11.27,3224,0
2006-03-08,11.231,11.365,11.231,11.336,2941,0
2006-03-09,11.263,11.263,11.263,11.263,699,0
2006-03-10,11.328,11.616,11.328,11.616,7431,0
2006-03-13,11.464,11.464,11.464,11.464,558,0
2006-03-14,11.464,11.464,11.464,11.464,1404,0
2006-03-15,11.455,11.455,11.444,11.444,1404,0
2006-03-16,11.546,11.546,11.546,11.546,977,0
2006-03-20,11.41,11.41,11.336,11.41,2660,0
2006-03-22,11.444,11.444,11.444,11.444,279,0
2006-03-23,11.477,11.685,11.477,11.685,4203,0
2006-03-24,11.546,11.555,11.336,11.348,9254,0
2006-03-27,11.379,11.444,11.379,11.41,3641,0
2006-03-28,11.41,11.41,11.231,11.231,5609,0
2006-03-29,11.231,11.231,11.231,11.231,699,0
2006-03-30,11.194,11.194,11.084,11.084,1404,0
2006-03-31,11.115,11.115,10.986,11.051,4490,0
2006-04-03,11.057,11.084,11.051,11.051,3641,0
2006-04-04,11.106,11.106,11.106,11.106,5888,0
2006-04-05,11.115,11.155,11.057,11.057,5751,0
2006-04-07,11.079,11.106,11.002,11.002,6453,0
2006-04-11,10.965,11.002,10.911,10.911,8836,0
2006-04-12,10.905,10.971,10.852,10.905,8419,0
2006-04-13,10.809,10.859,10.773,10.773,7859,0
2006-04-18,10.788,10.897,10.788,10.897,12481,0
2006-04-19,10.905,11.01,10.905,11.01,3641,0
2006-04-21,10.935,10.935,10.919,10.919,1404,0
2006-04-24,10.865,10.865,10.816,10.816,4631,0
2006-04-25,10.809,10.877,10.809,10.809,2941,0
2006-04-27,10.824,10.824,10.824,10.824,699,0
2006-04-28,10.852,10.865,10.852,10.865,977,0
2006-05-01,10.935,10.935,10.87,10.935,558,0
2006-05-02,10.905,10.905,10.736,10.736,5049,0
2006-05-03,10.736,10.877,10.736,10.877,5609,0
2006-05-04,10.877,10.877,10.877,10.877,421,0
2006-05-05,10.941,11.01,10.905,10.905,8141,0
2006-05-08,10.803,10.803,10.803,10.803,699,0
2006-05-10,10.824,10.949,10.824,10.949,1404,0
2006-05-12,10.905,10.994,10.859,10.884,2533,0
2006-05-15,10.884,10.884,10.884,10.884,2380,0
2006-05-16,10.773,10.781,10.766,10.781,3086,0
2006-05-17,10.824,10.824,10.781,10.781,841,0
2006-05-18,10.87,10.905,10.87,10.905,1821,0
2006-05-22,10.847,10.847,10.847,10.847,841,0
2006-05-23,10.852,10.852,10.73,10.73,4490,0
2006-05-24,10.781,10.781,10.781,10.781,154,0
2006-05-25,10.713,10.795,10.713,10.795,2813,0
2006-05-26,10.919,10.919,10.839,10.839,5474,0
2006-05-31,10.766,10.905,10.766,10.905,2941,0
2006-06-01,10.852,10.852,10.773,10.852,7297,0
2006-06-02,10.891,10.911,10.891,10.911,2941,0
2006-06-05,10.839,10.839,10.824,10.839,1968,0
2006-06-07,10.766,10.788,10.759,10.773,4631,0
2006-06-08,10.736,10.736,10.73,10.73,1538,0
2006-06-09,10.721,10.721,10.7,10.7,3641,0
2006-06-12,10.708,10.708,10.7,10.7,977,0
2006-06-13,10.708,10.708,10.678,10.678,4349,0
2006-06-14,10.721,10.766,10.721,10.766,2660,0
2006-06-16,10.73,10.73,10.517,10.533,10522,0
2006-06-19,10.586,10.652,10.586,10.652,3787,0
2006-06-20,10.58,10.586,10.58,10.586,841,0
2006-06-21,10.592,10.592,10.311,10.311,12341,0
2006-06-22,10.311,10.311,10.303,10.311,2813,0
2006-06-23,10.297,10.297,10.283,10.283,3641,0
2006-06-26,10.276,10.283,10.276,10.283,977,0
2006-06-27,10.283,10.283,10.283,10.283,154,0
2006-06-28,10.291,10.291,10.291,10.291,699,0
2006-06-29,10.303,10.311,10.303,10.303,5474,0
2006-06-30,10.375,10.375,10.359,10.359,4631,0
2006-07-03,10.383,10.48,10.383,10.48,3224,0
2006-07-05,10.549,10.549,10.549,10.549,279,0
2006-07-06,10.509,10.509,10.509,10.509,154,0
2006-07-07,10.495,10.495,10.421,10.421,6032,0
2006-07-10,10.413,10.413,10.413,10.413,421,0
2006-07-12,10.461,10.461,10.406,10.413,3362,0
2006-07-13,10.375,10.413,10.319,10.413,5474,0
2006-07-14,10.421,10.449,10.421,10.449,2253,0
2006-07-17,10.461,10.506,10.406,10.473,9121,0
2006-07-18,10.436,10.436,10.436,10.436,699,0
2006-07-19,10.495,10.542,10.495,10.542,7016,0
2006-07-24,10.473,10.517,10.449,10.517,5049,0
2006-07-25,10.506,10.506,10.506,10.506,154,0
2006-07-26,10.509,10.58,10.509,10.58,5888,0
2006-07-27,10.58,10.58,10.58,10.58,421,0
2006-07-28,10.586,10.586,10.586,10.586,699,0
2006-07-31,10.586,10.693,10.586,10.693,8557,0
2006-08-01,10.736,10.736,10.736,10.736,154,0
2006-08-03,10.839,10.927,10.839,10.927,2813,0
2006-08-04,10.979,10.979,10.803,10.803,6170,0
2006-08-07,10.766,10.766,10.766,10.766,4203,0
2006-08-08,10.766,11.122,10.766,11.122,5049,0
2006-08-10,11.122,11.122,11.051,11.051,1968,0
2006-08-14,10.986,11.045,10.979,11.045,3224,0
2006-08-15,11.051,11.084,10.979,11.084,7711,0
2006-08-16,11.122,11.122,11.122,11.122,421,0
2006-08-17,11.15,11.15,11.115,11.115,2253,0
2006-08-18,11.099,11.106,11.099,11.106,1257,0
2006-08-21,11.15,11.15,11.15,11.15,3505,0
2006-08-23,11.186,11.231,11.122,11.122,4913,0
2006-08-24,11.033,11.051,11.033,11.051,5049,0
2006-08-28,11.084,11.084,11.084,11.084,1404,0
2006-08-29,11.064,11.064,11.027,11.051,3086,0
2006-08-30,11.027,11.027,11.002,11.002,2941,0
2006-08-31,11.064,11.356,11.064,11.356,4631,0
2006-09-01,11.437,11.437,11.296,11.328,2941,0
2006-09-05,11.296,11.304,11.296,11.296,2941,0
2006-09-06,11.371,11.371,10.941,10.994,9815,0
2006-09-07,11.027,11.027,11.027,11.027,558,0
2006-09-08,11.033,11.071,11.033,11.071,1538,0
2006-09-11,11.033,11.04,11.019,11.019,4203,0
2006-09-12,11.057,11.057,11.019,11.027,2100,0
2006-09-15,11.057,11.071,11.057,11.071,1687,0
2006-09-19,11.106,11.17,11.106,11.17,1404,0
2006-09-20,11.092,11.115,11.092,11.115,1687,0
2006-09-21,11.17,11.41,11.17,11.41,8695,0
2006-09-22,11.477,11.728,11.477,11.728,4349,0
2006-09-25,11.656,11.656,11.379,11.379,8695,0
2006-09-26,11.379,11.379,11.32,11.32,2100,0
2006-09-28,11.402,11.402,11.402,11.402,558,0
2006-09-29,11.47,11.47,11.47,11.47,1687,0
2006-10-02,11.505,11.586,11.505,11.586,977,0
2006-10-03,11.586,11.586,11.41,11.41,7575,0
2006-10-04,11.464,11.656,11.448,11.656,6866,0
2006-10-06,11.625,11.625,11.625,11.625,421,0
2006-10-12,11.569,11.569,11.514,11.514,5609,0
2006-10-13,11.491,11.491,11.47,11.47,558,0
2006-10-17,11.448,11.448,11.448,11.448,558,0
2006-10-19,11.448,11.546,11.41,11.546,9815,0
2006-10-20,11.448,11.448,11.448,11.448,3086,0
2006-10-24,11.514,11.514,11.505,11.514,841,0
2006-10-25,11.444,11.444,11.444,11.444,279,0
2006-10-27,11.477,11.546,11.47,11.546,4631,0
2006-10-30,11.477,11.477,11.41,11.41,1257,0
2006-10-31,11.464,11.546,11.464,11.546,1123,0
2006-11-01,11.477,11.541,11.356,11.402,3787,0
2006-11-02,11.371,11.514,11.371,11.514,5193,0
2006-11-06,11.577,11.625,11.562,11.625,2941,0
2006-11-08,11.728,11.799,11.728,11.799,2380,0
2006-11-09,11.869,11.869,11.869,11.869,2100,0
2006-11-10,11.862,11.869,11.815,11.815,2253,0
2006-11-13,11.862,11.862,11.862,11.862,1404,0
2006-11-15,11.869,11.869,11.869,11.869,279,0
2006-11-16,11.869,11.869,11.869,11.869,1404,0
2006-11-20,11.776,11.776,11.762,11.762,421,0
2006-11-21,11.699,11.699,11.535,11.577,7711,0
2006-11-22,11.491,11.491,11.47,11.47,4349,0
2006-11-24,11.41,11.41,11.41,11.41,558,0
2006-11-27,11.477,11.477,11.41,11.47,4913,0
2006-11-29,11.365,11.41,11.365,11.365,2100,0
2006-11-30,11.348,11.348,11.348,11.348,2100,0
2006-12-01,11.41,11.41,11.41,11.41,154,0
2006-12-04,11.348,11.348,11.348,11.348,1123,0
2006-12-05,11.394,11.417,11.394,11.417,2253,0
2006-12-06,11.402,11.402,11.348,11.348,5609,0
2006-12-07,11.387,11.387,11.371,11.387,4490,0
2006-12-08,11.387,11.387,11.379,11.387,3787,0
2006-12-13,11.356,11.371,11.356,11.371,4913,0
2006-12-14,11.32,11.32,11.256,11.256,5049,0
2006-12-15,11.263,11.296,11.263,11.296,1687,0
2006-12-18,11.296,11.32,11.296,11.296,2941,0
2006-12-19,11.291,11.32,11.291,11.32,2660,0
2006-12-20,11.291,11.304,11.291,11.304,4349,0
2006-12-22,11.291,11.291,11.291,11.291,2380,0
2006-12-26,11.249,11.249,11.249,11.249,1257,0
2006-12-27,11.231,11.485,11.231,11.477,30716,0
2006-12-28,11.444,11.505,11.444,11.505,9401,0
2006-12-29,11.546,11.546,11.491,11.491,558,0
2007-01-03,11.514,11.541,11.514,11.541,2253,0
2007-01-05,11.521,11.521,11.498,11.498,3086,0
2007-01-08,11.477,11.562,11.444,11.562,3505,0
2007-01-09,11.616,11.631,11.616,11.625,3921,0
2007-01-10,11.671,11.671,11.671,11.671,841,0
2007-01-11,11.637,11.637,11.637,11.637,977,0
2007-01-16,11.608,11.608,11.577,11.577,2380,0
2007-01-17,11.562,11.577,11.562,11.577,977,0
2007-01-18,11.625,11.625,11.625,11.625,421,0
2007-01-19,11.599,11.599,11.569,11.569,1687,0
2007-01-22,11.586,11.625,11.491,11.625,6866,0
2007-01-25,11.555,11.555,11.541,11.546,1968,0
2007-01-26,11.616,11.616,11.514,11.514,6453,0
2007-01-29,11.514,11.521,11.514,11.521,841,0
2007-01-30,11.505,11.514,11.444,11.444,4631,0
2007-01-31,11.47,11.514,11.47,11.47,1123,0
2007-02-01,11.505,11.505,11.505,11.505,154,0
2007-02-02,11.477,11.477,11.477,11.477,1257,0
2007-02-06,11.47,11.47,11.194,11.41,18931,0
2007-02-07,11.41,11.432,11.342,11.342,5330,0
2007-02-08,11.342,11.432,11.342,11.432,2380,0
2007-02-12,11.379,11.379,11.371,11.371,2100,0
2007-02-13,11.342,11.365,11.336,11.336,7711,0
2007-02-14,11.348,11.348,11.336,11.336,2941,0
2007-02-15,11.328,11.328,11.17,11.177,10807,0
2007-02-16,11.209,11.263,11.209,11.263,3787,0
2007-02-21,11.277,11.277,11.277,11.277,841,0
2007-02-22,11.296,11.546,11.163,11.163,38154,0
2007-02-23,11.15,11.15,11.079,11.079,8695,0
2007-02-26,11.122,11.155,11.115,11.155,5193,0
2007-02-27,11.163,11.163,11.13,11.13,3086,0
2007-02-28,11.201,11.225,11.13,11.13,11085,0
2007-03-01,11.217,11.217,11.209,11.217,1538,0
2007-03-02,11.225,11.238,11.225,11.238,1687,0
2007-03-05,11.209,11.27,11.209,11.238,2660,0
2007-03-06,11.27,11.291,11.27,11.291,4768,0
2007-03-07,11.291,11.291,11.291,11.291,1687,0
2007-03-08,11.313,11.313,11.313,11.313,421,0
2007-03-09,11.32,11.328,11.284,11.284,2100,0
2007-03-12,11.277,11.296,11.263,11.263,2253,0
2007-03-13,11.263,11.328,11.263,11.291,2533,0
2007-03-14,11.27,11.277,11.27,11.27,841,0
2007-03-15,11.263,11.328,11.231,11.328,7016,0
2007-03-19,11.296,11.296,11.263,11.263,1257,0
2007-03-21,11.201,11.201,11.163,11.163,3641,0
2007-03-22,11.163,11.163,11.13,11.13,2533,0
2007-03-23,11.13,11.13,11.122,11.122,2660,0
2007-03-28,11.143,11.143,11.143,11.143,841,0
2007-03-29,11.143,11.143,11.115,11.115,1538,0
2007-03-30,11.084,11.115,11.084,11.115,2813,0
2007-04-02,11.106,11.106,11.106,11.106,1257,0
2007-04-03,11.115,11.115,11.115,11.115,3362,0
2007-04-04,11.13,11.13,11.115,11.115,5330,0
2007-04-05,11.115,11.115,11.115,11.115,279,0
2007-04-09,11.084,11.099,11.079,11.099,3505,0
2007-04-10,11.079,11.079,11.033,11.051,7994,0
2007-04-11,11.033,11.051,11.033,11.033,2380,0
2007-04-12,11.071,11.071,11.071,11.071,699,0
2007-04-13,11.051,11.051,11.051,11.051,279,0
2007-04-16,11.092,11.122,11.092,11.122,4768,0
2007-04-17,11.13,11.13,11.13,11.13,699,0
2007-04-19,11.177,11.177,11.177,11.177,1404,0
2007-04-20,11.231,11.371,11.231,11.371,5474,0
2007-04-24,11.296,11.296,11.194,11.194,5751,0
2007-04-25,11.27,11.27,11.136,11.177,5193,0
2007-04-26,11.186,11.194,11.186,11.194,5751,0
2007-04-27,11.231,11.41,11.194,11.194,13036,0
2007-04-30,11.263,11.263,11.155,11.155,7859,0
2007-05-01,11.163,11.231,11.155,11.231,5049,0
2007-05-02,11.238,11.238,11.231,11.238,2660,0
2007-05-04,11.284,11.402,11.284,11.402,12481,0
2007-05-07,11.231,11.336,11.231,11.336,5049,0
2007-05-08,11.336,11.336,11.336,11.336,699,0
2007-05-09,11.394,11.437,11.387,11.437,5474,0
2007-05-11,11.437,11.437,11.437,11.437,2100,0
2007-05-15,11.432,11.562,11.432,11.562,7016,0
2007-05-16,11.514,11.514,11.514,11.514,1404,0
2007-05-17,11.485,11.485,11.485,11.485,421,0
2007-05-18,11.505,11.586,11.505,11.586,841,0
2007-05-23,11.477,11.485,11.477,11.485,1404,0
2007-05-24,11.426,11.514,11.41,11.514,1404,0
2007-05-29,11.485,11.485,11.342,11.342,11638,0
2007-05-30,11.371,11.444,11.336,11.336,3641,0
2007-05-31,11.336,11.455,11.336,11.455,1257,0
2007-06-01,11.336,11.336,11.336,11.336,2380,0
2007-06-04,11.444,11.444,11.336,11.336,977,0
2007-06-05,11.371,14.256,11.371,11.371,15151,0
2007-06-06,11.342,11.342,11.155,11.225,12481,0
2007-06-07,11.194,11.336,11.194,11.336,2100,0
2007-06-08,11.41,11.41,11.284,11.284,699,0
2007-06-11,11.263,11.263,11.01,11.01,11638,0
2007-06-12,11.01,11.019,10.979,10.979,4913,0
2007-06-13,10.941,11.051,10.87,10.87,3505,0
2007-06-15,10.905,10.905,10.905,10.905,154,0
2007-06-19,10.87,10.927,10.87,10.927,279,0
2007-06-20,10.897,10.897,10.897,10.897,154,0
2007-06-21,10.87,10.87,10.87,10.87,2941,0
2007-06-22,10.839,10.839,10.839,10.839,1404,0
2007-06-25,10.839,10.839,10.659,10.659,13036,0
2007-06-26,10.693,10.693,10.693,10.693,1968,0
2007-06-27,10.693,10.87,10.693,10.87,6866,0
2007-06-28,10.687,10.803,10.633,10.803,1538,0
2007-07-02,10.847,10.852,10.847,10.852,558,0
2007-07-03,10.897,10.897,10.897,10.897,421,0
2007-07-05,10.803,10.803,10.803,10.803,699,0
2007-07-06,10.759,10.759,10.759,10.759,1404,0
2007-07-09,10.788,10.788,10.693,10.693,4768,0
2007-07-10,10.693,10.7,10.693,10.7,9401,0
2007-07-11,10.693,10.759,10.693,10.7,8273,0
2007-07-12,10.693,10.736,10.693,10.73,5193,0
2007-07-13,10.672,10.708,10.672,10.708,841,0
2007-07-16,10.625,10.625,10.421,10.421,19495,0
2007-07-17,10.449,10.495,10.449,10.495,8141,0
2007-07-18,10.495,10.509,10.495,10.509,2100,0
2007-07-20,10.443,10.443,10.443,10.443,977,0
2007-07-23,10.443,10.443,10.436,10.436,2380,0
2007-07-24,10.413,10.413,10.297,10.39,10522,0
2007-07-26,10.297,10.39,10.262,10.39,8273,0
2007-07-27,10.368,10.375,10.368,10.375,6453,0
2007-07-31,10.449,10.549,10.449,10.549,5330,0
2007-08-01,10.509,10.586,10.509,10.586,2941,0
2007-08-02,10.586,10.586,10.48,10.48,5751,0
2007-08-06,10.449,10.449,10.449,10.449,699,0
2007-08-07,10.449,10.449,10.449,10.449,279,0
2007-08-09,10.39,10.421,10.249,10.311,14728,0
2007-08-10,10.262,10.262,10.162,10.217,16270,0
2007-08-13,10.184,10.191,10.117,10.191,9533,0
2007-08-14,10.191,10.191,10.191,10.191,1821,0
2007-08-15,10.229,10.229,10.09,10.09,5888,0
2007-08-16,9.98,9.98,9.586,9.768,9533,0
2007-08-17,9.843,9.906,9.843,9.906,5888,0
2007-08-20,9.906,10.031,9.906,10.031,5751,0
2007-08-21,10.053,10.081,10.053,10.053,3224,0
2007-08-23,10.045,10.081,10.045,10.053,1968,0
2007-08-24,10.025,10.039,9.964,9.98,5193,0
2007-08-27,10.018,10.018,10.018,10.018,279,0
2007-08-28,10.018,10.018,9.883,9.921,9533,0
2007-08-29,9.943,9.98,9.943,9.98,2660,0
2007-08-30,10.018,10.053,10.018,10.053,3921,0
2007-08-31,10.059,10.059,10.059,10.059,699,0
2007-09-06,10.125,10.625,9.699,10.204,18799,0
2007-09-07,10.184,10.256,10.162,10.256,3224,0
2007-09-10,10.297,10.413,10.297,10.375,4349,0
2007-09-11,10.449,10.693,10.449,10.592,8977,0
2007-09-12,10.693,10.832,10.693,10.721,4349,0
2007-09-13,10.766,10.766,10.368,10.39,5330,0
2007-09-14,10.549,10.652,10.549,10.652,2100,0
2007-09-18,10.652,10.736,10.652,10.666,3641,0
2007-09-20,10.617,10.766,10.617,10.766,3641,0
2007-09-21,10.803,10.803,10.803,10.803,154,0
2007-09-24,10.73,10.73,10.73,10.73,699,0
2007-09-25,10.73,10.87,10.533,10.533,6585,0
2007-09-26,10.533,10.533,10.509,10.509,2660,0
2007-09-27,10.525,10.58,10.525,10.58,3224,0
2007-10-01,10.58,10.839,10.58,10.652,2100,0
2007-10-02,10.73,10.73,10.721,10.721,841,0
2007-10-03,10.586,10.652,10.549,10.652,4490,0
2007-10-04,10.625,10.625,10.625,10.625,154,0
2007-10-05,10.549,10.549,10.549,10.549,279,0
2007-10-08,10.549,10.549,10.549,10.549,699,0
2007-10-09,10.48,10.549,10.449,10.549,12912,0
2007-10-10,10.549,10.549,10.549,10.549,279,0
2007-10-11,10.549,10.708,10.549,10.708,3224,0
2007-10-12,10.625,10.625,10.625,10.625,699,0
2007-10-15,10.586,10.586,10.413,10.413,5193,0
2007-10-16,10.413,10.421,10.413,10.413,841,0
2007-10-17,10.467,10.48,10.303,10.303,4913,0
2007-10-19,10.343,10.343,10.343,10.343,279,0
2007-10-22,10.303,10.303,10.303,10.303,699,0
2007-10-23,10.335,10.449,10.335,10.449,2380,0
2007-10-24,10.48,10.509,10.48,10.509,2253,0
2007-10-25,10.506,10.617,10.506,10.617,2813,0
2007-10-26,10.652,10.652,10.652,10.652,154,0
2007-10-29,10.659,10.766,10.659,10.766,1821,0
2007-10-30,10.87,11.033,10.87,11.027,2380,0
2007-11-05,10.979,11.01,10.979,11.01,2100,0
2007-11-06,11.019,11.019,11.019,11.019,154,0
2007-11-07,11.01,11.01,11.01,11.01,2660,0
2007-11-08,10.905,10.905,10.905,10.905,2813,0
2007-11-12,10.87,10.87,10.766,10.766,977,0
2007-11-13,10.693,10.693,10.509,10.509,3224,0
2007-11-15,10.449,10.449,10.229,10.229,1687,0
2007-11-16,10.262,10.262,10.262,10.262,154,0
2007-11-19,10.262,10.335,10.262,10.335,2813,0
2007-11-20,10.198,10.198,10.162,10.162,2660,0
2007-11-21,10.09,10.09,10.039,10.039,3362,0
2007-11-23,10.039,10.039,10.039,10.039,279,0
2007-11-27,10.11,10.168,10.039,10.168,5049,0
2007-11-28,10.053,10.053,10.039,10.039,841,0
2007-11-29,10.039,10.039,9.98,9.98,1687,0
2007-11-30,10.018,10.625,9.98,10.625,22723,0
2007-12-03,10.549,10.625,10.549,10.625,841,0
2007-12-05,10.608,10.608,10.608,10.608,154,0
2007-12-06,10.549,10.549,10.025,10.237,22585,0
2007-12-07,10.198,10.198,9.98,10.081,17111,0
2007-12-10,10.09,10.162,10.09,10.147,3224,0
2007-12-12,10.039,10.067,10.018,10.018,1687,0
2007-12-13,10.018,10.018,10.018,10.018,154,0
2007-12-14,10.018,10.018,9.906,9.906,6170,0
2007-12-17,9.906,9.935,9.815,9.935,16830,0
2007-12-18,9.906,9.964,9.906,9.964,1123,0
2007-12-19,9.943,9.943,9.807,9.807,7859,0
2007-12-20,9.768,9.843,9.4462,9.843,39277,0
2007-12-21,9.843,9.964,9.843,9.856,6307,0
2007-12-24,9.875,10.495,9.856,9.929,13189,0
2007-12-26,9.958,9.958,9.578,9.659,23138,0
2007-12-27,9.666,9.76,9.666,9.76,5609,0
2007-12-28,9.76,9.843,9.76,9.843,6170,0
2007-12-31,9.784,9.913,9.768,9.849,22161,0
2008-01-02,9.899,9.943,9.843,9.943,11920,0
2008-01-03,10.002,10.168,9.964,10.168,7431,0
2008-01-07,10.256,10.256,10.225,10.237,3505,0
2008-01-08,10.262,10.368,10.262,10.303,6170,0
2008-01-09,10.303,10.343,10.256,10.343,5751,0
2008-01-10,10.375,10.48,10.375,10.39,17529,0
2008-01-11,10.421,10.48,10.421,10.48,6866,0
2008-01-14,10.488,10.495,10.488,10.495,1404,0
2008-01-16,10.533,10.533,10.495,10.495,10660,0
2008-01-17,10.495,10.625,10.495,10.533,8695,0
2008-01-18,10.533,10.533,10.495,10.495,5330,0
2008-01-22,10.125,10.625,10.125,10.625,7297,0
2008-01-23,10.652,10.652,10.652,10.652,1257,0
2008-01-24,10.766,10.766,10.659,10.672,5049,0
2008-01-25,10.766,10.766,10.752,10.752,3505,0
2008-01-28,10.766,10.766,10.766,10.766,279,0
2008-01-29,10.766,11.296,10.766,10.957,15570,0
2008-01-30,11.051,11.115,10.949,11.115,5474,0
2008-01-31,11.115,11.115,10.905,10.905,2941,0
2008-02-01,10.905,11.019,10.905,10.911,2380,0
2008-02-04,10.979,10.979,10.979,10.979,154,0
2008-02-05,11.084,11.136,11.084,11.136,699,0
2008-02-06,11.136,11.136,11.136,11.136,154,0
2008-02-07,11.051,11.051,11.051,11.051,558,0
2008-02-08,10.979,10.986,10.979,10.979,4349,0
2008-02-12,11.084,11.155,11.084,11.155,3362,0
2008-02-13,11.155,11.155,11.155,11.155,1123,0
2008-02-14,11.051,11.051,10.884,10.979,8141,0
2008-02-15,10.911,10.911,10.678,10.678,12065,0
2008-02-19,10.708,11.244,10.708,11.244,6585,0
2008-02-20,10.979,10.979,10.58,10.58,7859,0
2008-02-21,10.586,10.586,10.586,10.586,1123,0
2008-02-22,10.549,10.601,10.335,10.335,7151,0
2008-02-25,10.375,10.467,10.249,10.449,2660,0
2008-02-26,10.413,10.413,10.413,10.413,1123,0
2008-02-27,10.429,10.506,10.351,10.351,8150,0
2008-02-28,10.335,10.335,10.053,10.053,2100,0
2008-02-29,10.025,10.025,10.018,10.018,3641,0
2008-03-03,10.018,10.025,9.522,9.843,27494,0
2008-03-04,9.843,9.843,9.843,9.843,7016,0
2008-03-06,9.843,9.906,9.807,9.823,9683,0
2008-03-07,9.538,9.856,9.538,9.776,7575,0
2008-03-10,9.807,9.849,9.807,9.849,2941,0
2008-03-11,9.843,9.986,9.843,9.971,3086,0
2008-03-12,9.971,10.053,9.843,9.843,2813,0
2008-03-13,9.906,9.906,9.639,9.906,3505,0
2008-03-14,9.906,9.906,9.699,9.705,5609,0
2008-03-17,9.627,9.627,9.413,9.538,23292,0
2008-03-18,9.406,9.659,9.406,9.659,9254,0
2008-03-19,9.728,9.728,9.553,9.728,3641,0
2008-03-20,9.593,9.906,9.593,9.875,6032,0
2008-03-24,9.98,10.162,9.98,10.162,4071,0
2008-03-25,10.09,10.101,10.018,10.101,3086,0
2008-03-26,9.986,10.053,9.906,10.053,1538,0
2008-03-31,10.162,10.229,10.162,10.229,1404,0
2008-04-01,10.229,10.283,9.768,9.921,15429,0
2008-04-02,9.921,9.921,9.921,9.921,421,0
2008-04-03,9.87,9.87,9.87,9.87,154,0
2008-04-04,9.894,9.921,9.768,9.776,3224,0
2008-04-08,9.823,9.87,9.823,9.827,5609,0
2008-04-09,9.906,9.906,9.906,9.906,154,0
2008-04-10,9.98,9.98,9.958,9.958,4349,0
2008-04-11,9.943,9.98,9.899,9.98,4490,0
2008-04-14,10.01,10.053,10.01,10.053,1968,0
2008-04-15,10.018,10.045,9.958,10.045,6453,0
2008-04-16,10.039,10.045,10.039,10.045,421,0
2008-04-17,10.053,10.125,10.053,10.059,3224,0
2008-04-21,10.162,10.262,10.09,10.262,7151,0
2008-04-22,10.198,10.198,10.162,10.162,1404,0
2008-04-23,10.198,10.198,10.198,10.198,699,0
2008-04-24,10.081,10.125,9.98,9.98,2253,0
2008-04-25,10.053,10.053,9.913,9.913,2253,0
2008-04-28,10.053,10.204,10.053,10.198,8519,0
2008-04-30,10.053,10.375,10.053,10.297,1953,0
2008-05-01,10.229,10.229,10.125,10.125,977,0
2008-05-02,10.125,10.125,10.01,10.01,558,0
2008-05-05,10.117,10.291,10.117,10.191,5502,0
2008-05-06,10.646,11.084,10.383,10.556,8273,0
2008-05-07,10.509,10.509,10.509,10.509,977,0
2008-05-12,10.48,10.48,10.413,10.413,2941,0
2008-05-13,10.375,10.375,10.375,10.375,1968,0
2008-05-14,10.297,10.327,10.256,10.276,5865,0
2008-05-16,10.256,10.262,10.256,10.256,2352,0
2008-05-19,10.283,10.319,10.283,10.319,1257,0
2008-05-20,10.319,10.375,10.319,10.375,2285,0
2008-05-21,10.375,10.509,10.375,10.449,2100,0
2008-05-22,10.509,10.58,10.509,10.58,1123,0
2008-05-23,10.48,10.48,10.449,10.449,2716,0
2008-05-27,10.509,10.678,10.509,10.678,4913,0
2008-05-28,10.693,10.721,10.678,10.693,1687,0
2008-05-30,10.721,10.941,10.693,10.693,9121,0
2008-06-02,10.693,10.693,10.506,10.506,5678,0
2008-06-03,10.48,10.48,10.368,10.368,3641,0
2008-06-04,10.335,10.413,10.335,10.413,6170,0
2008-06-05,10.335,10.335,10.319,10.319,1404,0
2008-06-06,10.319,10.368,10.319,10.368,841,0
2008-06-09,10.303,10.303,10.303,10.303,154,0
2008-06-10,10.335,10.335,10.225,10.225,1821,0
2008-06-11,10.162,10.162,10.053,10.053,3505,0
2008-06-12,10.074,10.074,10.074,10.074,558,0
2008-06-16,9.986,10.018,9.98,10.018,2253,0
2008-06-18,9.98,9.98,9.935,9.935,1538,0
2008-06-19,9.843,9.906,9.843,9.843,3224,0
2008-06-20,9.784,9.784,9.721,9.728,5049,0
2008-06-24,9.586,9.586,9.553,9.553,2941,0
2008-06-25,9.4784,9.627,9.4784,9.553,7297,0
2008-06-26,9.6,9.627,9.593,9.627,2380,0
2008-06-30,9.621,9.678,9.621,9.678,3641,0
2008-07-01,9.705,9.776,9.666,9.705,6783,0
2008-07-02,9.692,9.692,9.692,9.692,154,0
2008-07-03,9.736,9.736,9.736,9.736,841,0
2008-07-08,9.736,9.736,9.736,9.736,279,0
2008-07-09,9.721,9.721,9.721,9.721,841,0
2008-07-10,9.721,9.721,9.692,9.692,1968,0
2008-07-11,9.728,9.807,9.728,9.807,3086,0
2008-07-14,9.728,9.736,9.728,9.736,421,0
2008-07-15,9.743,9.743,9.728,9.728,1682,0
2008-07-16,9.705,9.705,9.705,9.705,279,0
2008-07-17,9.776,9.776,9.776,9.776,1257,0
2008-07-21,9.743,10.018,9.743,9.98,4416,0
2008-07-22,9.98,9.98,9.98,9.98,421,0
2008-07-23,9.861,9.861,9.721,9.776,5474,0
2008-07-25,9.728,9.728,9.728,9.728,977,0
2008-07-28,9.743,9.743,9.736,9.736,558,0
2008-07-29,9.743,10.11,9.743,10.11,4203,0
2008-07-30,10.053,10.053,10.053,10.053,977,0
2008-07-31,9.98,9.98,9.807,9.836,11199,0
2008-08-01,9.807,9.807,9.807,9.807,1257,0
2008-08-04,9.768,9.768,9.712,9.712,1745,0
2008-08-05,9.721,9.743,9.721,9.743,1538,0
2008-08-06,9.699,9.743,9.6,9.743,8836,0
2008-08-07,9.743,9.776,9.743,9.776,1822,0
2008-08-08,9.875,9.875,9.875,9.875,2100,0
2008-08-11,9.843,9.843,9.815,9.815,279,0
2008-08-12,9.843,10.045,9.843,9.98,5028,0
2008-08-14,10.053,10.262,10.053,10.162,4317,0
2008-08-15,10.198,10.327,10.198,10.327,1968,0
2008-08-18,10.375,10.375,10.153,10.153,6563,0
2008-08-19,10.198,10.198,10.198,10.198,154,0
2008-08-21,10.168,10.256,10.059,10.198,7575,0
2008-08-22,10.229,10.335,10.162,10.162,1538,0
2008-08-25,10.162,10.335,10.162,10.335,580,0
2008-08-26,10.48,10.572,10.413,10.413,6737,0
2008-08-28,10.809,10.809,10.549,10.549,8273,0
2008-08-29,10.525,10.533,10.509,10.509,1759,0
2008-09-04,10.549,10.625,10.211,10.211,8918,0
2008-09-05,10.243,10.243,10.243,10.243,977,0
2008-09-08,10.243,10.243,10.243,10.243,4490,0
2008-09-10,10.311,10.449,10.311,10.335,3787,0
2008-09-11,10.413,10.413,10.413,10.413,154,0
2008-09-12,10.48,10.48,10.467,10.467,279,0
2008-09-16,10.335,10.335,9.95,9.95,8749,0
2008-09-19,10.018,10.162,9.712,9.929,5751,0
2008-09-22,9.807,10.303,9.807,10.162,6737,0
2008-09-23,10.018,10.018,9.768,9.768,2119,0
2008-09-24,9.807,9.807,9.807,9.807,1687,0
2008-09-25,9.843,10.162,9.843,9.98,7711,0
2008-09-26,10.053,10.375,10.053,10.375,2813,0
2008-09-29,10.162,10.162,10.162,10.162,279,0
2008-09-30,9.98,9.98,9.807,9.827,4349,0
2008-10-01,9.943,9.98,9.943,9.98,1538,0
2008-10-02,10.162,10.162,9.768,9.768,2813,0
2008-10-03,9.627,9.627,9.1544,9.1544,5330,0
2008-10-06,8.7028,9.1614,7.6639,7.7706,13778,0
2008-10-07,7.985,8.3909,7.842,7.842,7383,0
2008-10-08,7.778,7.778,7.0579,7.0935,12763,0
2008-10-09,7.0866,7.4858,7.0866,7.4858,2813,0
2008-10-10,7.4858,7.4858,7.4858,7.4858,279,0
2008-10-13,7.6639,7.842,7.6639,7.842,421,0
2008-10-15,7.842,7.9136,7.5216,7.5216,2941,0
2008-10-16,7.4146,7.842,7.4146,7.842,2813,0
2008-10-17,7.7706,7.7706,7.5072,7.5498,3431,0
2008-10-20,7.5498,7.7351,7.5498,7.7351,1226,0
2008-10-22,7.6496,7.6496,7.6496,7.6496,154,0
2008-10-23,7.842,9.413,7.842,8.9073,17397,0
2008-10-24,8.7308,8.8057,8.7308,8.7308,2026,0
2008-10-28,8.9837,8.9837,8.9837,8.9837,279,0
2008-10-30,8.9073,9.1998,8.7681,9.1998,3823,0
2008-10-31,9.1235,9.2676,9.0192,9.2676,1847,0
2008-11-03,9.2676,9.2676,9.0617,9.2676,4051,0
2008-11-04,9.1169,9.1909,9.0894,9.0894,1404,0
2008-11-05,9.1018,9.768,9.1018,9.768,2380,0
2008-11-06,9.76,10.018,9.76,10.018,4203,0
2008-11-07,10.018,10.359,10.018,10.198,2380,0
2008-11-11,9.98,9.98,9.3777,9.3777,13066,0
2008-11-13,9.3167,9.3167,8.4854,8.4854,6049,0
2008-11-14,8.5689,8.5689,8.5689,8.5689,699,0
2008-11-17,8.5689,8.5689,8.341,8.341,8557,0
2008-11-18,8.292,8.3622,7.9421,7.9421,5229,0
2008-11-19,7.6639,7.6639,7.4858,7.4858,2380,0
2008-11-20,7.4858,7.5571,7.4432,7.5571,7297,0
2008-11-21,7.5782,8.0206,7.0866,7.0866,15429,0
2008-11-24,7.3079,8.1833,7.2366,7.5571,8419,0
2008-11-26,7.5571,7.5571,7.4645,7.4645,2059,0
2008-11-28,7.5001,7.5001,7.5001,7.5001,977,0
2008-12-01,7.4146,7.5571,7.3927,7.5571,7155,0
2008-12-02,7.5571,7.5571,7.5571,7.5571,841,0
2008-12-03,7.6639,8.449,7.6639,8.449,2660,0
2008-12-04,8.4135,8.6834,8.4135,8.6834,1233,0
2008-12-05,8.3909,8.6631,7.6286,8.0206,9377,0
2008-12-08,8.056,8.056,7.7068,7.9064,3086,0
2008-12-09,8.1135,8.1275,7.9348,7.9348,3153,0
2008-12-10,7.9491,7.9491,7.3927,7.3927,11441,0
2008-12-11,7.3079,7.3079,6.502,6.6588,11138,0
2008-12-12,6.73,6.7875,6.4949,6.7875,3954,0
2008-12-16,6.8298,7.1648,6.8298,7.1648,3086,0
2008-12-17,7.2718,7.8063,7.2718,7.8063,2253,0
2008-12-18,7.6784,7.6784,7.0295,7.4003,23734,0
2008-12-19,7.5718,7.6286,7.5216,7.6286,1123,0
2008-12-23,7.5001,7.5927,7.5001,7.5927,1257,0
2008-12-26,7.6141,7.6141,7.5782,7.5782,2253,0
2008-12-29,7.8063,7.8063,7.4146,7.4858,11670,0
2008-12-30,7.4858,7.4858,6.9659,7.3079,25213,0
2008-12-31,7.2289,7.4146,7.1432,7.4146,11920,0
2009-01-02,7.5216,7.5216,7.5216,7.5216,558,0
2009-01-05,7.5782,8.0206,7.5782,7.9991,10630,0
2009-01-06,8.1631,8.341,8.1631,8.341,558,0
2009-01-07,8.4854,9.2676,8.4854,9.0268,8141,0
2009-01-08,9.0894,9.0894,9.0894,9.0894,1404,0
2009-01-09,9.0894,9.98,8.9159,9.627,14588,0
2009-01-12,9.4179,9.692,9.2834,9.692,2268,0
2009-01-13,9.692,9.692,8.8696,9.515,9121,0
2009-01-14,9.616,9.616,9.3777,9.616,3641,0
2009-01-15,9.768,9.943,9.768,9.943,558,0
2009-01-16,9.843,9.843,9.699,9.699,6585,0
2009-01-20,9.768,9.768,9.768,9.768,1687,0
2009-01-22,9.659,9.659,8.9073,8.9989,4747,0
2009-01-23,8.9989,8.9989,8.6976,8.6976,5473,0
2009-01-26,8.6276,8.6415,8.6276,8.6276,421,0
2009-01-27,8.6276,8.6276,7.9918,8.0277,15188,0
2009-01-28,8.0206,8.1422,8.0206,8.056,3631,0
2009-01-29,8.0991,8.0991,7.8776,7.8776,8836,0
2009-01-30,7.8493,7.9064,7.8493,7.8776,5430,0
2009-02-02,7.8776,7.9348,7.2004,7.5571,43129,0
2009-02-03,7.5927,7.8638,7.5927,7.8638,12077,0
2009-02-04,7.8922,8.0634,7.8922,8.0634,6559,0
2009-02-05,8.0706,8.3201,8.0706,8.3201,10062,0
2009-02-06,8.2705,8.4854,8.2705,8.4854,3224,0
2009-02-09,8.4854,8.4854,8.355,8.3622,10497,0
2009-02-10,8.4135,8.4561,8.3977,8.4561,4203,0
2009-02-11,8.4135,8.526,8.3622,8.526,10370,0
2009-02-12,8.5551,8.9073,8.4423,8.4704,841,0
2009-02-13,8.4561,8.4561,8.4561,8.4561,776,0
2009-02-17,8.4561,8.4985,8.4135,8.4135,7297,0
2009-02-18,8.4135,8.4277,8.376,8.376,2380,0
2009-02-19,8.376,8.4423,8.376,8.376,14877,0
2009-02-20,8.5037,8.5037,8.3622,8.5037,10346,0
2009-02-23,8.4345,8.4345,8.3622,8.3622,850,0
2009-02-24,8.5915,9.255,8.5915,9.2133,8419,0
2009-02-25,9.2676,9.522,9.0559,9.0559,2660,0
2009-02-26,9.0894,9.0894,8.8827,8.9688,3787,0
2009-03-02,9.621,9.685,9.2676,9.3777,3641,0
2009-03-03,9.4462,10.01,8.7839,8.9837,7011,0
2009-03-04,8.9989,8.9989,8.5915,8.6708,7151,0
2009-03-05,8.4772,8.4772,8.3622,8.4423,6385,0
2009-03-06,8.3909,8.4345,8.3622,8.4059,2260,0
2009-03-09,8.3977,8.4345,8.3977,8.4135,6800,0
2009-03-10,8.4135,8.5194,8.3977,8.5194,5912,0
2009-03-11,8.5194,8.5194,8.5194,8.5194,154,0
2009-03-12,8.5194,8.5194,8.3977,8.3977,4976,0
2009-03-13,8.5551,8.5551,8.5551,8.5551,154,0
2009-03-16,8.4277,8.4277,8.3977,8.3977,3386,0
2009-03-17,8.3977,8.5915,8.3977,8.5915,4349,0
2009-03-19,8.4135,8.4135,8.3977,8.3977,841,0
2009-03-23,8.6834,9.2334,8.6834,9.0559,2380,0
2009-03-24,9.0192,9.0192,8.5194,8.5194,6624,0
2009-03-27,8.4277,8.5113,8.3622,8.3622,841,0
2009-03-30,8.376,8.4345,8.376,8.4202,4203,0
2009-03-31,8.3622,8.3686,8.3622,8.3622,1821,0
2009-04-01,8.4059,8.4135,8.4059,8.4135,1123,0
2009-04-02,8.4985,8.4985,8.4985,8.4985,1257,0
2009-04-03,8.4704,8.5551,8.4135,8.5551,6183,0
2009-04-06,8.5551,8.5551,8.4423,8.5551,5193,0
2009-04-07,8.5915,8.8953,8.5915,8.5986,3787,0
2009-04-08,8.6976,8.6976,8.6976,8.6976,915,0
2009-04-09,8.8197,8.8197,8.7308,8.8197,1404,0
2009-04-13,8.8197,9.1614,8.8197,9.1614,1404,0
2009-04-14,9.0894,9.0894,9.0894,9.0894,699,0
2009-04-15,9.2676,9.827,9.1235,9.569,22304,0
2009-04-16,9.413,9.4388,9.303,9.3856,7850,0
2009-04-17,9.593,10.319,9.593,9.768,14868,0
2009-04-20,10.101,10.101,9.538,9.538,5888,0
2009-04-21,9.553,10.025,9.169,9.776,6682,0
2009-04-23,9.843,9.843,9.843,9.843,421,0
2009-04-24,9.843,9.843,9.685,9.692,699,0
2009-04-27,9.699,9.699,9.666,9.666,558,0
2009-04-28,9.666,9.666,9.666,9.666,154,0
2009-04-30,9.627,9.627,9.627,9.627,154,0
2009-05-01,9.4318,9.4388,9.2676,9.3385,7062,0
2009-05-04,9.3385,9.3385,9.3385,9.3385,154,0
2009-05-05,9.413,9.4249,9.413,9.4249,4203,0
2009-05-06,9.3385,9.3385,9.3385,9.3385,1257,0
2009-05-07,9.2676,9.2676,9.1748,9.1748,2185,0
2009-05-08,9.169,9.2133,9.169,9.2133,2813,0
2009-05-12,9.2484,9.607,9.1998,9.1998,4280,0
2009-05-13,9.2676,9.2958,9.169,9.169,6717,0
2009-05-14,9.169,9.3385,9.169,9.169,2073,0
2009-05-18,9.303,9.995,9.303,9.995,8141,0
2009-05-19,9.906,9.906,9.849,9.849,1404,0
2009-05-20,9.958,9.958,9.607,9.728,7779,0
2009-05-21,9.894,9.899,9.894,9.899,1362,0
2009-05-22,9.807,9.906,9.807,9.906,1687,0
2009-05-26,9.958,9.958,9.768,9.768,1754,0
2009-05-27,9.807,9.98,9.776,9.958,4490,0
2009-05-28,9.692,9.692,9.692,9.692,2253,0
2009-05-29,9.843,10.198,9.843,10.198,2252,0
2009-06-01,10.176,10.176,10.176,10.176,154,0
2009-06-02,10.09,10.09,9.98,9.98,4274,0
2009-06-03,9.971,9.971,9.971,9.971,1146,0
2009-06-04,10.031,10.031,10.031,10.031,154,0
2009-06-05,10.368,10.368,9.943,9.943,851,0
2009-06-08,9.906,9.906,9.906,9.906,279,0
2009-06-09,9.906,9.943,9.906,9.943,2253,0
2009-06-10,9.807,9.807,9.633,9.768,2941,0
2009-06-11,9.692,9.692,9.515,9.515,1261,0
2009-06-12,9.303,9.303,9.1235,9.1235,4232,0
2009-06-15,9.1998,9.413,8.9224,9.413,4831,0
2009-06-16,9.4784,9.4784,8.9518,9.0491,10019,0
2009-06-17,9.0192,9.0192,8.7681,8.9688,9254,0
2009-06-18,9.013,9.013,8.8827,8.9452,2253,0
2009-06-19,8.9761,8.9761,8.9761,8.9761,279,0
2009-06-22,8.9305,8.9305,8.7386,8.7386,9720,0
2009-06-23,8.7386,8.8197,8.7028,8.7611,36050,0
2009-06-24,8.7386,8.7386,8.6569,8.6764,11641,0
2009-06-25,8.7168,8.7168,8.7168,8.7168,699,0
2009-06-26,8.7093,8.7093,8.7093,8.7093,1123,0
2009-06-29,8.7611,8.8421,8.7308,8.7308,2940,0
2009-07-01,8.7681,8.9452,8.7681,8.9452,4830,0
2009-07-02,8.9761,9.0894,8.8752,8.8752,5049,0
2009-07-06,8.8057,8.8421,8.792,8.7991,1968,0
2009-07-08,8.8421,9.3293,8.8421,9.0559,3603,0
2009-07-09,9.1998,9.303,9.1998,9.2415,1509,0
2009-07-14,9.2958,9.2958,9.2958,9.2958,2323,0
2009-07-15,9.303,9.836,9.303,9.303,2813,0
2009-07-16,9.4863,9.823,9.4541,9.4541,2411,0
2009-07-17,9.836,9.986,9.3385,9.3385,9695,0
2009-07-20,9.3167,9.3167,9.2889,9.2889,2813,0
2009-07-21,9.633,9.633,9.633,9.633,699,0
2009-07-22,9.522,9.553,9.2415,9.311,4592,0
2009-07-24,9.3385,9.3385,9.3385,9.3385,421,0
2009-07-27,9.472,9.875,9.472,9.875,3224,0
2009-07-28,9.768,9.843,9.616,9.616,4347,0
2009-07-30,9.768,9.768,9.692,9.692,1311,0
2009-07-31,9.553,9.553,9.303,9.546,1968,0
2009-08-03,9.692,9.728,9.692,9.692,2423,0
2009-08-04,9.666,9.672,9.6,9.672,3422,0
2009-08-05,9.593,9.593,9.593,9.593,532,0
2009-08-06,9.672,9.712,9.672,9.712,1404,0
2009-08-10,9.692,9.692,9.692,9.692,1123,0
2009-08-11,9.678,9.678,9.678,9.678,624,0
2009-08-12,9.678,9.678,9.678,9.678,624,0
2009-08-13,10.473,10.473,9.692,9.692,8332,0
2009-08-14,9.692,9.799,9.578,9.607,6301,0
2009-08-17,9.791,9.799,9.3912,9.3912,3362,0
2009-08-18,9.553,10.053,9.553,9.672,14764,0
2009-08-19,9.692,10.351,9.692,10.018,18766,0
2009-08-20,10.01,10.162,10.01,10.162,4717,0
2009-08-21,10.139,10.413,9.98,9.98,15636,0
2009-08-24,9.98,10.162,9.98,10.162,2570,0
2009-08-25,10.11,10.162,10.067,10.162,6585,0
2009-08-26,10.162,10.162,10.11,10.11,841,0
2009-08-27,10.081,10.081,10.081,10.081,1404,0
2009-08-31,10.081,10.564,10.053,10.564,11222,0
2009-09-01,10.509,10.672,9.807,10.045,11757,0
2009-09-02,10.162,10.237,10.162,10.237,2533,0
2009-09-03,10.184,10.191,10.053,10.132,3787,0
2009-09-04,10.059,10.067,10.059,10.067,699,0
2009-09-08,10.067,10.081,10.053,10.081,3125,0
2009-09-09,10.276,10.276,10.117,10.117,2623,0
2009-09-10,10.652,10.971,10.132,10.549,9395,0
2009-09-11,10.533,10.533,10.327,10.48,2253,0
2009-09-14,10.48,10.693,10.48,10.693,1257,0
2009-09-15,10.58,10.58,10.303,10.467,4377,0
2009-09-16,10.413,10.413,10.162,10.343,4349,0
2009-09-17,10.383,10.383,10.002,10.262,11788,0
2009-09-18,10.002,10.383,9.98,10.375,6829,0
2009-09-21,10.327,10.383,10.327,10.383,699,0
2009-09-22,10.488,10.633,10.449,10.633,2347,0
2009-09-23,10.601,10.601,10.368,10.509,6737,0
2009-09-24,10.509,10.693,10.509,10.693,7927,0
2009-09-25,10.759,11.263,10.759,10.87,2840,0
2009-09-28,10.87,10.87,10.766,10.781,3362,0
2009-09-30,10.87,10.87,10.87,10.87,699,0
2009-10-01,10.847,10.847,10.708,10.73,3966,0
2009-10-02,10.73,10.73,10.73,10.73,154,0
2009-10-05,10.73,11.106,10.73,10.766,6491,0
2009-10-06,10.957,10.979,10.957,10.979,279,0
2009-10-07,11.815,11.815,10.852,10.852,3717,0
2009-10-08,10.852,10.87,10.58,10.58,12279,0
2009-10-09,10.517,10.549,10.335,10.343,6866,0
2009-10-12,10.132,10.132,9.894,9.943,6646,0
2009-10-13,9.943,9.95,9.943,9.95,1968,0
2009-10-14,9.894,9.913,9.4863,9.4863,13603,0
2009-10-15,9.593,10.176,9.3464,9.906,16542,0
2009-10-16,9.827,9.827,9.678,9.692,2253,0
2009-10-19,9.728,10.217,9.728,9.776,5598,0
2009-10-20,9.768,9.815,9.4933,9.586,6866,0
2009-10-21,9.553,9.889,9.553,9.768,7722,0
2009-10-22,9.768,9.768,9.768,9.768,154,0
2009-10-23,10.11,10.11,9.768,9.768,4203,0
2009-10-26,9.889,10.625,9.889,10.383,9995,0
2009-10-27,10.693,10.911,10.436,10.87,10177,0
2009-10-28,10.832,11.019,10.832,10.87,8462,0
2009-10-29,10.773,10.773,10.398,10.586,4839,0
2009-10-30,10.421,10.421,9.906,10.053,6170,0
2009-11-02,9.929,9.986,9.627,9.986,4768,0
2009-11-03,9.986,10.053,9.986,10.053,421,0
2009-11-04,10.153,10.413,10.153,10.413,699,0
2009-11-05,10.335,10.335,9.98,9.98,1703,0
2009-11-06,9.639,9.712,9.639,9.685,14879,0
2009-11-09,9.712,9.98,9.712,9.913,34233,0
2009-11-10,9.913,9.913,9.913,9.913,699,0
2009-11-11,9.929,9.995,9.929,9.98,841,0
2009-11-12,9.98,10.096,9.743,10.059,40255,0
2009-11-13,10.09,10.262,9.776,9.906,66203,0
2009-11-16,10.01,10.01,9.971,9.971,421,0
2009-11-17,10.125,10.506,10.039,10.335,59128,0
2009-11-18,10.335,10.335,10.319,10.319,1257,0
2009-11-19,10.327,10.506,10.327,10.449,3505,0
2009-11-20,10.368,10.865,10.368,10.745,2019,0
2009-11-23,10.73,10.73,10.488,10.693,18329,0
2009-11-24,10.693,10.721,10.5,10.592,85562,0
2009-11-25,10.58,10.58,10.413,10.495,64946,0
2009-11-27,10.517,10.517,10.045,10.045,1538,0
2009-11-30,10.184,10.601,10.101,10.117,3086,0
2009-12-01,10.153,10.586,10.153,10.368,2100,0
2009-12-02,10.368,10.368,9.986,10.053,11455,0
2009-12-03,10.132,10.132,10.132,10.132,699,0
2009-12-04,10.162,10.191,10.039,10.125,7190,0
2009-12-07,10.139,10.139,9.98,9.98,2323,0
2009-12-08,9.98,10.039,9.98,9.98,3011,0
2009-12-09,10.039,10.87,10.039,10.335,8104,0
2009-12-10,10.564,10.564,9.894,9.935,16134,0
2009-12-11,10.243,10.243,9.943,9.995,1560,0
2009-12-14,10.039,10.039,9.894,9.913,5751,0
2009-12-15,9.95,10.059,9.95,10.059,1758,0
2009-12-16,10.198,10.198,10.191,10.191,1260,0
2009-12-17,10.204,10.204,10.198,10.204,421,0
2009-12-18,10.488,10.586,10.449,10.586,7664,0
2009-12-21,10.406,11.379,10.053,10.059,15573,0
2009-12-22,10.074,10.48,10.074,10.48,4170,0
2009-12-23,10.708,10.708,10.359,10.461,3244,0
2009-12-24,11.201,11.201,10.549,10.73,5049,0
2009-12-28,10.73,10.73,10.659,10.721,3905,0
2009-12-29,10.73,10.839,10.549,10.839,3086,0
2009-12-30,10.824,10.839,10.824,10.839,421,0
2009-12-31,10.865,10.865,10.617,10.839,1210,0
2010-01-04,10.839,10.839,10.839,10.839,1245,0
2010-01-05,10.87,10.87,10.832,10.832,421,0
2010-01-06,10.87,10.87,10.839,10.87,1370,0
2010-01-07,10.839,10.839,10.211,10.73,13889,0
2010-01-11,10.443,10.467,10.443,10.443,977,0
2010-01-12,10.413,10.48,10.398,10.449,3505,0
2010-01-13,10.859,10.859,10.48,10.601,2660,0
2010-01-15,10.359,10.542,10.359,10.449,2267,0
2010-01-19,10.5,10.572,10.473,10.572,4631,0
2010-01-20,10.517,10.652,10.48,10.625,3362,0
2010-01-21,10.495,11.155,10.495,10.839,25673,0
2010-01-22,10.911,10.911,10.601,10.601,1257,0
2010-01-25,10.752,10.935,10.488,10.564,3294,0
2010-01-26,10.957,11.04,10.935,10.941,1687,0
2010-01-27,10.897,10.919,10.897,10.919,2813,0
2010-01-28,10.884,10.897,10.884,10.897,279,0
2010-01-29,10.897,11.064,10.877,10.941,13461,0
2010-02-01,10.919,10.919,10.852,10.87,2438,0
2010-02-02,10.824,10.87,10.824,10.87,2660,0
2010-02-04,10.87,10.87,10.572,10.572,12664,0
2010-02-05,10.556,10.859,10.549,10.73,2844,0
2010-02-09,10.87,10.87,10.87,10.87,699,0
2010-02-10,11.051,11.051,10.865,10.877,4413,0
2010-02-11,10.905,10.905,10.905,10.905,1404,0
2010-02-12,10.87,10.87,10.87,10.87,1257,0
2010-02-16,10.87,10.87,10.73,10.745,2537,0
2010-02-19,10.7,10.87,10.7,10.87,2945,0
2010-02-22,10.87,10.87,10.87,10.87,3362,0
2010-02-23,10.87,10.897,10.87,10.897,15940,0
2010-02-24,10.87,10.87,10.87,10.87,1404,0
2010-02-26,10.87,10.87,10.608,10.617,10385,0
2010-03-01,10.625,10.652,10.625,10.652,1752,0
2010-03-02,10.678,10.678,10.659,10.659,1123,0
2010-03-03,10.73,10.73,10.217,10.335,13955,0
2010-03-04,10.421,10.421,10.249,10.398,2600,0
2010-03-05,10.406,10.406,10.39,10.39,699,0
2010-03-08,10.443,10.443,10.343,10.343,5330,0
2010-03-09,10.297,10.335,10.139,10.198,8704,0
2010-03-10,10.191,10.335,10.191,10.335,9454,0
2010-03-11,10.368,10.601,10.368,10.58,1538,0
2010-03-12,10.572,10.572,10.572,10.572,1687,0
2010-03-15,10.572,10.646,10.542,10.542,4450,0
2010-03-16,10.488,10.488,10.488,10.488,154,0
2010-03-17,10.48,10.488,10.48,10.48,2878,0
2010-03-18,10.495,10.495,10.48,10.48,279,0
2010-03-19,10.517,10.517,10.517,10.517,329,0
2010-03-22,10.436,10.48,10.229,10.262,3906,0
2010-03-23,10.375,10.375,10.237,10.237,2533,0
2010-03-24,10.237,10.249,10.229,10.237,1404,0
2010-03-25,10.297,10.297,10.297,10.297,421,0
2010-03-26,10.303,10.303,10.303,10.303,1123,0
2010-03-29,10.303,10.303,10.147,10.191,13504,0
2010-03-30,10.162,10.162,10.139,10.139,4490,0
2010-03-31,10.162,10.211,10.162,10.168,2226,0
2010-04-01,10.184,10.549,10.184,10.283,5752,0
2010-04-05,10.283,10.283,10.283,10.283,1538,0
2010-04-06,10.335,10.351,10.335,10.351,421,0
2010-04-08,10.335,10.335,10.168,10.168,6895,0
2010-04-09,10.237,10.237,10.162,10.162,4631,0
2010-04-12,10.225,10.229,10.225,10.225,1404,0
2010-04-14,10.225,10.237,10.225,10.237,1404,0
2010-04-15,10.237,10.269,10.237,10.269,977,0
2010-04-16,10.269,10.297,10.229,10.297,3213,0
2010-04-19,10.283,10.335,10.283,10.335,699,0
2010-04-20,10.335,10.335,10.335,10.335,1123,0
2010-04-21,10.262,10.262,10.262,10.262,1538,0
2010-04-22,10.262,10.276,10.262,10.262,1257,0
2010-04-26,10.319,10.343,10.319,10.343,2813,0
2010-04-27,10.335,10.351,10.335,10.351,1123,0
2010-04-28,10.375,10.449,10.375,10.449,2380,0
2010-04-29,10.659,10.659,10.467,10.467,699,0
2010-04-30,10.533,10.592,10.495,10.592,2638,0
2010-05-03,10.586,10.586,10.58,10.58,509,0
2010-05-04,10.58,10.58,10.58,10.58,154,0
2010-05-05,10.58,10.625,10.549,10.592,4839,0
2010-05-06,10.625,10.625,10.549,10.549,726,0
2010-05-07,10.549,10.549,10.506,10.549,4410,0
2010-05-10,10.549,10.549,10.467,10.48,1120,0
2010-05-11,10.495,10.495,10.495,10.495,279,0
2010-05-12,10.48,10.525,10.351,10.39,8557,0
2010-05-14,10.601,10.803,10.467,10.736,19077,0
2010-05-17,10.865,10.865,10.556,10.639,3505,0
2010-05-18,10.533,10.533,10.506,10.509,2660,0
2010-05-19,10.509,10.509,10.509,10.509,154,0
2010-05-20,10.509,10.542,10.509,10.509,4238,0
2010-05-21,10.343,10.509,10.269,10.509,3224,0
2010-05-25,10.449,10.449,10.303,10.303,2754,0
2010-05-26,10.617,10.617,10.375,10.375,841,0
2010-05-27,10.375,10.375,10.351,10.351,2100,0
2010-05-28,10.368,10.436,10.368,10.436,1948,0
2010-06-01,10.48,10.795,10.443,10.633,2253,0
2010-06-02,10.847,10.847,10.693,10.693,2020,0
2010-06-04,10.625,10.625,10.625,10.625,699,0
2010-06-07,10.509,10.509,10.243,10.319,6170,0
2010-06-08,10.343,10.343,10.335,10.335,977,0
2010-06-09,10.343,10.421,10.343,10.368,2380,0
2010-06-10,10.351,10.351,10.351,10.351,1404,0
2010-06-11,10.383,10.39,10.375,10.39,1538,0
2010-06-14,10.343,10.375,10.343,10.359,1687,0
2010-06-15,10.368,10.368,10.359,10.359,279,0
2010-06-16,10.39,10.39,10.002,10.229,11520,0
2010-06-17,10.229,10.243,10.225,10.225,1553,0
2010-06-18,10.229,10.368,10.229,10.276,1538,0
2010-06-21,10.243,10.297,10.243,10.243,421,0
2010-06-22,10.297,10.461,10.237,10.461,4613,0
2010-06-24,10.429,10.48,10.429,10.48,841,0
2010-06-25,10.586,10.625,10.586,10.601,2600,0
2010-06-28,10.617,10.659,10.617,10.659,699,0
2010-06-29,10.517,10.517,10.436,10.436,968,0
2010-06-30,10.552,10.692,10.552,10.692,9757,0
2010-07-01,10.693,10.752,10.693,10.745,3810,0
2010-07-02,10.639,10.639,10.639,10.639,329,0
2010-07-06,10.693,10.721,10.693,10.721,284,0
2010-07-07,10.803,10.905,10.803,10.839,4490,0
2010-07-08,10.941,11.045,10.941,11.01,4349,0
2010-07-09,11.01,11.01,10.957,10.957,2660,0
2010-07-12,10.957,10.957,10.884,10.884,1918,0
2010-07-13,10.847,10.994,10.847,10.994,1506,0
2010-07-14,10.905,10.905,10.847,10.847,1257,0
2010-07-15,10.905,10.905,10.495,10.652,9180,0
2010-07-16,10.592,10.745,10.592,10.745,1404,0
2010-07-20,10.693,10.745,10.276,10.488,13240,0
2010-07-21,10.467,10.517,10.443,10.509,3505,0
2010-07-22,10.58,10.592,10.421,10.549,8557,0
2010-07-23,10.421,10.572,10.335,10.572,5132,0
2010-07-26,10.572,10.572,10.383,10.533,2398,0
2010-07-27,10.495,10.586,10.443,10.586,1968,0
2010-07-28,10.646,10.646,10.311,10.39,3892,0
2010-07-29,10.39,10.39,10.311,10.311,2941,0
2010-07-30,10.429,10.678,10.429,10.608,2100,0
2010-08-02,10.687,10.687,10.687,10.687,6519,0
2010-08-03,10.666,10.7,10.509,10.7,6497,0
2010-08-04,10.713,10.73,10.713,10.73,6282,0
2010-08-05,10.721,10.752,10.713,10.752,2981,0
2010-08-06,10.752,10.752,10.752,10.752,699,0
2010-08-09,10.752,10.759,10.752,10.759,1908,0
2010-08-10,10.773,10.852,10.773,10.816,2100,0
2010-08-11,10.781,10.781,10.745,10.745,841,0
2010-08-13,10.73,10.73,10.73,10.73,249,0
2010-08-16,10.766,10.766,10.766,10.766,421,0
2010-08-17,10.721,10.721,10.721,10.721,154,0
2010-08-19,10.736,10.752,10.736,10.745,2228,0
2010-08-23,10.672,10.672,10.549,10.625,8419,0
2010-08-24,10.639,10.73,10.639,10.73,2083,0
2010-08-25,10.713,10.713,10.678,10.678,421,0
2010-08-26,10.713,10.752,10.713,10.721,5233,0
2010-08-27,10.766,11.002,10.766,11.002,2323,0
2010-08-30,10.941,10.941,10.859,10.941,4931,0
2010-08-31,10.917,10.917,10.731,10.731,2764,0
2010-09-01,10.73,10.803,10.73,10.803,558,0
2010-09-03,10.816,10.979,10.816,10.905,1198,0
2010-09-07,10.884,10.971,10.884,10.971,711,0
2010-09-08,10.839,10.979,10.832,10.832,1815,0
2010-09-09,10.832,10.832,10.564,10.666,19869,0
2010-09-10,10.672,10.693,10.672,10.687,2566,0
2010-09-13,10.666,10.736,10.666,10.693,8869,0
2010-09-14,10.693,10.708,10.693,10.708,2813,0
2010-09-15,10.659,10.693,10.659,10.693,1077,0
2010-09-16,10.693,10.957,10.48,10.957,9588,0
2010-09-17,10.905,10.905,10.839,10.839,932,0
2010-09-20,10.897,10.897,10.897,10.897,588,0
2010-09-21,10.884,10.884,10.884,10.884,5615,0
2010-09-22,10.884,10.884,10.884,10.884,1821,0
2010-09-23,10.87,10.87,10.766,10.766,2813,0
2010-09-28,10.736,10.736,10.736,10.736,1404,0
2010-09-29,10.736,10.736,10.736,10.736,1386,0
2010-09-30,10.811,10.811,10.811,10.811,2950,0
2010-10-04,10.884,10.905,10.877,10.905,1404,0
2010-10-05,10.58,10.865,10.556,10.816,2380,0
2010-10-06,10.678,10.708,10.678,10.678,1566,0
2010-10-08,10.693,10.693,10.693,10.693,154,0
2010-10-11,10.678,10.721,10.678,10.721,421,0
2010-10-12,10.745,10.745,10.745,10.745,154,0
2010-10-14,10.781,10.781,10.781,10.781,421,0
2010-10-15,10.795,10.795,10.795,10.795,1404,0
2010-10-18,10.824,10.87,10.824,10.87,905,0
2010-10-19,10.859,10.859,10.803,10.803,532,0
2010-10-20,10.839,10.839,10.572,10.58,8435,0
2010-10-21,10.586,10.586,10.586,10.586,2813,0
2010-10-22,10.592,10.592,10.586,10.586,1562,0
2010-10-26,10.659,10.73,10.572,10.572,2999,0
2010-10-27,10.572,10.824,10.572,10.824,2024,0
2010-10-28,10.824,10.859,10.824,10.859,2380,0
2010-10-29,10.86,10.86,10.86,10.86,184,0
2010-11-01,10.859,10.859,10.859,10.859,699,0
2010-11-02,10.839,10.859,10.839,10.859,4230,0
2010-11-03,10.859,10.859,10.859,10.859,154,0
2010-11-05,10.859,10.859,10.859,10.859,1821,0
2010-11-08,10.859,10.859,10.852,10.852,1588,0
2010-11-09,10.73,10.73,10.693,10.693,1047,0
2010-11-10,10.693,10.693,10.506,10.506,3879,0
2010-11-11,10.586,10.659,10.461,10.473,1257,0
2010-11-15,10.429,10.601,10.413,10.413,6903,0
2010-11-16,10.229,10.506,10.059,10.351,13528,0
2010-11-17,10.351,10.456,10.139,10.456,4908,0
2010-11-18,10.39,10.39,9.836,9.921,18310,0
2010-11-19,9.971,9.971,9.971,9.971,1473,0
2010-11-22,9.921,9.935,9.875,9.921,3505,0
2010-11-23,9.921,9.921,9.807,9.899,3992,0
2010-11-24,9.843,9.935,9.776,9.875,1860,0
2010-11-26,9.883,10.09,9.883,10.002,1404,0
2010-11-30,10.101,10.298,9.809,9.817,15702,0
2010-12-01,9.899,9.899,9.791,9.791,5015,0
2010-12-02,9.791,9.799,9.586,9.593,7511,0
2010-12-03,9.561,9.728,9.561,9.728,12661,0
2010-12-06,9.692,9.712,9.692,9.712,977,0
2010-12-07,9.692,9.692,9.553,9.627,9246,0
2010-12-08,9.721,9.823,9.627,9.823,6453,0
2010-12-09,9.827,9.827,9.728,9.784,2253,0
2010-12-10,9.784,9.906,9.705,9.743,4768,0
2010-12-14,9.807,9.807,9.621,9.621,1123,0
2010-12-15,9.621,9.621,9.2676,9.3385,5639,0
2010-12-16,9.3777,9.548,9.3777,9.548,6585,0
2010-12-17,9.553,9.616,9.4249,9.616,2813,0
2010-12-20,9.466,9.472,9.0346,9.2607,22169,0
2010-12-21,9.1235,9.311,9.1235,9.1998,12044,0
2010-12-22,9.311,9.311,9.311,9.311,313,0
2010-12-23,9.1832,9.2607,9.1614,9.2607,10812,0
2010-12-27,9.2889,9.621,9.2746,9.303,7297,0
2010-12-28,9.2746,9.2746,9.255,9.2676,5419,0
2010-12-29,9.2522,9.2588,9.1644,9.1644,7570,0
2010-12-30,9.148,9.1774,9.1322,9.1774,2813,0
2010-12-31,9.2646,9.2726,9.2084,9.2084,3357,0
2011-01-03,9.2259,9.2958,9.2259,9.2889,2828,0
2011-01-04,8.9305,9.3167,8.9305,9.2607,1729,0
2011-01-05,9.1909,9.2607,9.1614,9.1614,2940,0
2011-01-06,9.1909,9.2189,9.1748,9.1998,2380,0
2011-01-07,9.0421,9.1018,9.0346,9.0559,12123,0
2011-01-10,9.0491,9.0491,9.0268,9.0268,1544,0
2011-01-11,9.0192,9.0192,8.9989,9.013,5913,0
2011-01-12,9.0421,9.0421,8.9989,8.9989,4236,0
2011-01-13,8.9989,8.9989,8.9073,8.9602,5733,0
2011-01-14,8.902,8.9602,8.8128,8.9073,7366,0
2011-01-18,8.9761,9.2133,8.9761,9.2133,6103,0
2011-01-19,9.2334,9.2334,8.9602,9.0743,12839,0
2011-01-20,9.0421,9.1386,9.0421,9.1386,4845,0
2011-01-21,9.2484,9.255,9.1998,9.1998,1968,0
2011-01-24,9.2889,9.4318,9.2189,9.3777,6987,0
2011-01-25,9.3777,9.3777,9.095,9.095,8357,0
2011-01-26,9.2189,9.406,9.2189,9.406,8965,0
2011-01-27,9.472,9.522,9.4,9.4179,2533,0
2011-01-28,9.4179,9.4179,9.4179,9.4179,309,0
2011-01-31,9.519,9.519,9.303,9.3876,2016,0
2011-02-01,9.4581,9.515,9.4179,9.4179,3224,0
2011-02-02,9.4249,9.4462,9.4179,9.4179,2391,0
2011-02-04,9.472,9.472,9.4462,9.472,1968,0
2011-02-07,9.3688,9.3688,9.3688,9.3688,3228,0
2011-02-08,9.413,9.4179,9.413,9.4179,421,0
2011-02-09,9.4462,9.4462,9.4462,9.4462,699,0
2011-02-10,9.569,9.569,9.4784,9.4863,431,0
2011-02-11,9.3856,9.3856,9.255,9.2607,1538,0
2011-02-14,9.2834,9.303,9.2834,9.303,1428,0
2011-02-15,9.2676,9.2676,9.2676,9.2676,699,0
2011-02-16,9.303,9.4784,9.303,9.4784,880,0
2011-02-17,9.553,9.627,9.406,9.413,1404,0
2011-02-18,9.529,9.561,9.3244,9.3385,2831,0
2011-02-22,9.413,9.4388,9.413,9.4388,279,0
2011-02-23,9.509,9.569,9.509,9.515,503,0
2011-02-24,9.621,9.659,9.553,9.553,1123,0
2011-02-25,9.627,9.627,9.627,9.627,154,0
2011-02-28,9.638,9.638,9.4551,9.4551,2303,0
2011-03-01,9.4492,9.583,9.4492,9.583,1257,0
2011-03-03,9.691,9.691,9.591,9.591,421,0
2011-03-04,9.662,9.662,9.628,9.628,398,0
2011-03-07,9.553,9.553,9.2746,9.3385,2888,0
2011-03-08,9.4462,9.799,9.3167,9.616,6481,0
2011-03-09,9.4472,9.4472,9.4472,9.4472,688,0
2011-03-10,9.658,9.658,9.416,9.416,421,0
2011-03-11,9.413,9.413,9.413,9.413,2253,0
2011-03-14,9.2676,9.2676,9.2676,9.2676,279,0
2011-03-15,9.3303,9.3698,9.2676,9.3303,3155,0
2011-03-16,9.3303,9.662,9.2746,9.2746,2941,0
2011-03-17,9.2726,9.2804,9.1644,9.1644,9813,0
2011-03-18,9.1604,9.2889,9.1604,9.2889,10346,0
2011-03-21,9.2607,9.2746,9.2064,9.2607,10936,0
2011-03-22,9.2889,9.3177,9.2889,9.311,7168,0
2011-03-23,9.3177,9.3177,9.2968,9.2968,2265,0
2011-03-24,9.3177,9.3177,9.0884,9.3177,19497,0
2011-03-25,9.3187,9.3187,9.3187,9.3187,963,0
2011-03-28,9.3177,9.3856,9.0549,9.2133,24329,0
2011-03-29,9.1748,9.1748,9.0178,9.1225,9482,0
2011-03-30,9.1083,9.1083,9.0178,9.0326,6899,0
2011-03-31,9.0192,9.0769,8.9176,9.0769,7878,0
2011-04-01,9.0411,9.1386,9.0411,9.1386,1930,0
2011-04-04,9.0411,9.0411,8.9742,8.9742,2928,0
2011-04-05,8.9742,9.0258,8.9574,9.0258,5798,0
2011-04-06,9.0258,9.0258,9.0258,9.0258,151,0
2011-04-07,9.0607,9.0607,9.0482,9.0482,908,0
2011-04-08,9.0258,9.0258,8.9574,8.9894,7738,0
2011-04-11,9.0168,9.0884,9.0168,9.0884,3533,0
2011-04-12,9.0724,9.1207,9.0086,9.1207,3484,0
2011-04-13,9.169,9.169,9.1386,9.1386,836,0
2011-04-14,9.0326,9.1159,9.0326,9.1093,1530,0
2011-04-15,9.0482,9.1159,8.9574,9.0482,3860,0
2011-04-18,9.0482,9.0482,9.0482,9.0482,419,0
2011-04-19,9.095,9.1312,9.095,9.1312,1349,0
2011-04-20,9.1159,9.1159,9.0411,9.0411,848,0
2011-04-21,9.0258,9.0411,8.9817,9.0326,4126,0
2011-04-25,9.0549,9.0743,9.0258,9.0258,2351,0
2011-04-26,9.0607,9.095,9.0607,9.095,451,0
2011-04-27,9.1312,9.1312,9.0884,9.0884,2082,0
2011-04-28,9.0798,9.0798,9.0798,9.0798,2363,0
2011-04-29,9.0769,9.0769,9.0769,9.0769,3216,0
2011-05-02,9.0798,9.1235,9.0743,9.1235,10285,0
2011-05-03,9.098,9.1131,9.098,9.1131,1251,0
2011-05-04,9.1366,9.1738,9.1366,9.1738,1527,0
2011-05-05,9.2054,9.2834,9.2054,9.2834,1115,0
2011-05-06,9.2746,9.311,9.2746,9.311,2271,0
2011-05-09,9.3119,9.3718,9.3119,9.3638,11526,0
2011-05-10,9.3474,9.3618,9.3474,9.3618,885,0
2011-05-11,9.3787,9.3787,9.3787,9.3787,742,0
2011-05-12,9.3787,9.4824,9.3787,9.4824,1868,0
2011-05-13,9.519,9.543,9.462,9.543,2082,0
2011-05-16,9.534,9.62,9.534,9.55,4017,0
2011-05-17,9.55,9.55,9.55,9.55,1747,0
2011-05-19,9.55,9.672,9.525,9.55,5252,0
2011-05-20,9.541,9.582,9.4551,9.582,3482,0
2011-05-24,9.543,9.575,9.543,9.566,1072,0
2011-05-25,9.598,9.598,9.543,9.543,324,0
2011-05-26,9.543,9.543,9.543,9.543,326,0
2011-05-27,9.582,9.658,9.549,9.658,4348,0
2011-05-31,9.675,9.72,9.595,9.595,12493,0
2011-06-01,9.591,9.632,9.591,9.632,276,0
2011-06-02,9.743,9.776,9.743,9.776,1823,0
2011-06-03,9.672,9.705,9.672,9.698,5379,0
2011-06-06,9.672,9.672,9.598,9.672,6275,0
2011-06-07,9.698,9.736,9.658,9.658,7644,0
2011-06-08,9.777,9.777,9.631,9.631,2051,0
2011-06-09,9.752,9.752,9.665,9.665,1759,0
2011-06-10,9.645,9.645,9.645,9.645,1052,0
2011-06-13,9.712,9.712,9.549,9.549,4709,0
2011-06-14,9.624,9.624,9.624,9.624,223,0
2011-06-15,9.619,9.619,9.619,9.619,1002,0
2011-06-16,9.643,9.71,9.636,9.643,8385,0
2011-06-17,9.769,9.838,9.761,9.777,4266,0
2011-06-20,9.777,9.777,9.743,9.752,552,0
2011-06-21,9.879,9.879,9.761,9.825,5156,0
2011-06-22,9.897,9.897,9.4953,9.752,6465,0
2011-06-23,9.761,9.91,9.761,9.897,3372,0
2011-06-24,9.858,9.858,9.851,9.858,506,0
2011-06-27,9.872,9.91,9.872,9.902,1421,0
2011-06-28,9.978,9.978,9.978,9.978,282,0
2011-06-29,10.03,10.03,9.902,9.917,6952,0
2011-06-30,10.041,10.041,9.993,9.993,723,0
2011-07-01,10.009,10.009,9.94,9.94,359,0
2011-07-05,10.053,10.149,10.046,10.067,1815,0
2011-07-06,9.903,9.903,9.656,9.903,3016,0
2011-07-07,9.933,9.97,9.926,9.97,896,0
2011-07-11,9.8,9.91,9.76,9.76,5356,0
2011-07-12,9.759,9.759,9.759,9.759,411,0
2011-07-13,9.851,9.885,9.851,9.885,285,0
2011-07-14,9.917,9.917,9.851,9.897,1119,0
2011-07-15,9.917,9.917,9.864,9.864,275,0
2011-07-18,9.76,9.768,9.76,9.76,411,0
2011-07-19,9.892,9.903,9.759,9.903,4391,0
2011-07-21,9.892,9.892,9.768,9.824,2098,0
2011-07-22,9.892,9.91,9.892,9.91,548,0
2011-07-25,9.91,9.91,9.91,9.91,421,0
2011-07-26,9.849,9.954,9.849,9.939,4301,0
2011-07-27,9.897,9.897,9.58,9.58,7765,0
2011-07-28,9.541,9.605,9.4462,9.511,14021,0
2011-07-29,9.626,9.626,9.511,9.614,2860,0
2011-08-01,9.735,9.751,9.727,9.751,4054,0
2011-08-02,9.765,9.814,9.715,9.773,7125,0
2011-08-03,9.768,9.784,9.657,9.67,3587,0
2011-08-04,9.784,10.496,9.67,9.933,23208,0
2011-08-05,9.885,9.885,9.776,9.817,948,0
2011-08-08,9.664,9.664,9.4169,9.664,3219,0
2011-08-10,9.792,9.792,9.792,9.792,134,0
2011-08-11,9.792,9.792,9.397,9.4784,20010,0
2011-08-12,9.514,9.71,9.3797,9.71,5978,0
2011-08-15,9.817,9.851,9.643,9.851,9312,0
2011-08-16,9.617,9.617,9.617,9.617,628,0
2011-08-17,9.636,9.979,9.636,9.817,12153,0
2011-08-22,9.792,9.851,9.792,9.817,2105,0
2011-08-23,9.817,9.97,9.817,9.963,4545,0
2011-08-24,10.092,10.121,10.01,10.01,2442,0
2011-08-25,10.137,10.137,9.858,9.864,7867,0
2011-08-26,9.776,9.897,9.75,9.808,1813,0
2011-08-29,9.824,9.824,9.824,9.824,273,0
2011-08-30,9.892,9.897,9.817,9.897,2041,0
2011-08-31,10.026,10.355,10.01,10.241,17109,0
2011-09-01,10.137,10.315,10.137,10.197,935,0
2011-09-06,10.075,10.075,9.701,9.932,24459,0
2011-09-07,9.936,10.006,9.936,10.006,1636,0
2011-09-08,10.009,10.045,10.009,10.045,1777,0
2011-09-09,9.992,10.045,9.992,10.045,1212,0
2011-09-12,10.045,10.045,10.045,10.045,946,0
2011-09-13,10.113,10.113,10.113,10.113,132,0
2011-09-15,10.237,10.298,10.143,10.284,2626,0
2011-09-16,10.27,10.27,10.128,10.158,1416,0
2011-09-19,10.181,10.181,10.181,10.181,132,0
2011-09-20,10.216,10.397,10.216,10.323,3275,0
2011-09-22,10.347,10.347,10.224,10.306,3403,0
2011-09-23,10.356,10.561,10.128,10.21,7739,0
2011-09-26,10.229,10.229,10.224,10.224,748,0
2011-09-27,10.237,10.264,10.237,10.264,296,0
2011-09-28,10.21,10.21,10.21,10.21,272,0
2011-09-29,10.224,10.27,10.224,10.257,4027,0
2011-09-30,10.385,10.845,10.327,10.589,27170,0
2011-10-03,10.57,10.577,10.513,10.513,4294,0
2011-10-04,10.498,10.498,10.339,10.45,4929,0
2011-10-05,10.45,10.457,10.45,10.45,3789,0
2011-10-06,10.451,10.572,10.451,10.476,3953,0
2011-10-07,10.469,10.475,10.436,10.475,1885,0
2011-10-10,10.443,10.443,10.443,10.443,2810,0
2011-10-11,10.474,10.503,10.443,10.503,5105,0
2011-10-12,10.42,10.42,10.42,10.42,675,0
2011-10-13,10.538,10.538,10.45,10.45,272,0
2011-10-18,10.626,10.634,10.436,10.436,10404,0
2011-10-21,10.57,10.617,10.507,10.585,3831,0
2011-10-24,10.585,10.781,10.585,10.634,3998,0
2011-10-25,10.58,10.636,10.469,10.469,4923,0
2011-10-26,10.404,10.436,10.364,10.364,6948,0
2011-10-27,10.413,10.413,10.413,10.413,401,0
2011-10-28,10.39,10.39,10.365,10.365,1749,0
2011-11-01,10.484,10.484,10.484,10.484,777,0
2011-11-02,10.503,10.521,10.503,10.521,1353,0
2011-11-03,10.484,10.531,10.484,10.531,542,0
2011-11-08,10.507,10.507,10.484,10.484,1159,0
2011-11-09,10.484,10.484,10.421,10.421,902,0
2011-11-10,10.463,10.463,10.463,10.463,521,0
2011-11-11,10.602,10.713,10.587,10.587,3435,0
2011-11-14,10.628,10.628,10.523,10.619,1612,0
2011-11-15,10.463,10.515,10.284,10.284,11604,0
2011-11-16,10.293,10.348,10.284,10.348,5061,0
2011-11-17,10.323,10.365,10.256,10.256,4903,0
2011-11-18,10.228,10.228,9.893,10.215,8339,0
2011-11-21,10.028,10.263,10.028,10.179,4831,0
2011-11-23,10.188,10.209,10.141,10.141,5598,0
2011-11-25,10.209,10.209,10.202,10.202,451,0
2011-11-28,10.39,10.39,10.172,10.228,14318,0
2011-11-29,10.134,10.348,10.134,10.236,4126,0
2011-11-30,10.442,10.469,10.222,10.228,3215,0
2011-12-01,10.223,10.236,10.156,10.236,6759,0
2011-12-02,10.321,10.428,10.268,10.355,10242,0
2011-12-05,10.397,10.499,10.373,10.469,7209,0
2011-12-06,10.437,10.477,10.43,10.43,2801,0
2011-12-07,10.379,10.492,10.379,10.443,10505,0
2011-12-08,10.381,10.525,10.381,10.469,4629,0
2011-12-09,10.507,10.54,10.457,10.457,3201,0
2011-12-12,10.555,10.555,10.355,10.396,16509,0
2011-12-13,10.443,10.483,10.436,10.483,6064,0
2011-12-14,10.503,10.522,10.503,10.522,1742,0
2011-12-15,10.54,10.547,10.522,10.547,5117,0
2011-12-16,10.58,10.642,10.483,10.555,6842,0
2011-12-19,10.676,10.684,10.58,10.676,8325,0
2011-12-20,10.807,10.807,10.619,10.669,2206,0
2011-12-21,10.691,10.713,10.649,10.676,2747,0
2011-12-22,10.776,10.955,10.522,10.699,11307,0
2011-12-23,10.676,10.865,10.676,10.769,5061,0
2011-12-27,10.846,10.865,10.807,10.852,10248,0
2011-12-28,10.852,10.852,10.807,10.822,678,0
2011-12-29,10.713,10.852,10.713,10.846,11732,0
2011-12-30,10.853,10.853,10.784,10.784,3852,0
2012-01-03,10.838,10.885,10.784,10.807,3169,0
2012-01-04,10.776,10.838,10.776,10.815,1400,0
2012-01-05,10.815,10.87,10.776,10.822,8044,0
2012-01-06,10.85,10.927,10.85,10.903,3202,0
2012-01-09,10.994,11.204,10.985,11.196,5381,0
2012-01-10,11.519,11.79,11.057,11.359,40659,0
2012-01-11,11.742,11.742,11.437,11.619,2743,0
2012-01-12,11.625,11.74,11.498,11.638,12309,0
2012-01-13,11.639,11.639,11.415,11.424,7345,0
2012-01-17,11.551,11.638,11.515,11.523,3308,0
2012-01-18,11.61,11.61,11.509,11.519,1608,0
2012-01-19,11.532,11.728,11.532,11.692,5619,0
2012-01-20,11.742,11.742,11.692,11.692,2573,0
2012-01-23,11.79,11.79,11.54,11.569,4706,0
2012-01-24,11.669,11.676,11.456,11.456,10801,0
2012-01-25,11.479,11.79,11.391,11.502,8423,0
2012-01-26,11.634,11.676,11.601,11.669,6157,0
2012-01-27,11.779,11.779,11.644,11.74,2716,0
2012-01-30,11.79,11.993,11.781,11.835,20388,0
2012-01-31,12.256,12.256,11.765,11.765,16149,0
2012-02-01,11.849,11.954,11.849,11.954,2316,0
2012-02-02,11.993,12.128,11.895,12.106,8604,0
2012-02-03,12.12,12.457,12.09,12.309,13523,0
2012-02-06,12.36,12.415,12.36,12.36,1118,0
2012-02-07,12.424,12.457,12.159,12.33,11358,0
2012-02-08,12.296,12.361,12.222,12.222,2137,0
2012-02-09,12.322,12.322,12.052,12.15,16176,0
2012-02-10,12.175,12.252,12.159,12.159,1048,0
2012-02-13,12.106,12.237,12.097,12.222,1754,0
2012-02-14,12.448,12.448,11.953,12.031,9213,0
2012-02-15,12.135,12.135,12.097,12.097,512,0
2012-02-16,12.127,12.175,11.978,12.175,4192,0
2012-02-17,12.222,12.222,12.222,12.222,678,0
2012-02-21,12.208,12.322,12.141,12.309,11263,0
2012-02-22,12.345,12.345,12.258,12.296,2567,0
2012-02-23,12.322,12.322,12.097,12.097,1661,0
2012-02-24,12.097,12.183,12.052,12.065,2176,0
2012-02-27,12.073,12.296,12.065,12.141,2165,0
2012-02-28,12.159,12.222,12.023,12.023,4817,0
2012-02-29,12.026,12.026,11.827,11.827,11293,0
2012-03-01,11.933,12.017,11.879,12.017,1406,0
2012-03-02,12.012,12.012,11.989,12.012,1717,0
2012-03-05,12.017,12.038,11.962,11.962,2028,0
2012-03-06,11.965,11.965,11.905,11.912,947,0
2012-03-07,11.912,11.957,11.905,11.957,7578,0
2012-03-08,12.034,12.139,11.934,12.139,2524,0
2012-03-09,12.249,12.256,12.249,12.256,2681,0
2012-03-12,12.506,13.167,12.256,12.5,8475,0
2012-03-13,12.765,12.765,12.528,12.537,8931,0
2012-03-14,12.413,12.537,12.172,12.249,7318,0
2012-03-15,12.341,12.492,12.026,12.026,5530,0
2012-03-16,12.026,12.178,11.308,11.388,15522,0
2012-03-19,11.476,11.476,11.197,11.308,13781,0
2012-03-20,11.395,11.395,11.355,11.355,6313,0
2012-03-21,11.421,11.421,11.421,11.421,1939,0
2012-03-22,11.507,11.531,11.435,11.435,8043,0
2012-03-23,11.559,11.757,11.559,11.757,6818,0
2012-03-26,11.889,11.889,11.75,11.75,5804,0
2012-03-27,11.858,11.858,11.645,11.675,3370,0
2012-03-28,11.757,11.805,11.714,11.797,6170,0
2012-03-29,11.728,11.905,11.585,11.585,7061,0
2012-03-30,11.719,11.835,11.719,11.804,3536,0
2012-04-02,11.889,11.889,11.791,11.791,1752,0
2012-04-03,11.897,11.897,11.757,11.757,5942,0
2012-04-04,11.757,11.949,11.757,11.949,4175,0
2012-04-05,12.02,12.02,12.02,12.02,1515,0
2012-04-09,12.026,12.551,11.882,11.905,11639,0
2012-04-10,11.844,12.604,11.844,12.604,3869,0
2012-04-11,12.463,12.638,12.256,12.322,4787,0
2012-04-12,12.308,12.308,12.205,12.205,393,0
2012-04-13,12.256,12.256,12.034,12.034,685,0
2012-04-16,12.07,12.07,11.949,11.949,1836,0
2012-04-17,11.949,12.174,11.949,12.174,3635,0
2012-04-18,12.173,12.173,11.829,11.836,4149,0
2012-04-19,12.102,12.102,11.995,12.042,2378,0
2012-04-20,12.07,12.147,12.049,12.062,908,0
2012-04-23,12.235,12.235,11.823,11.973,10208,0
2012-04-24,12.235,12.235,12.126,12.126,557,0
2012-04-25,12.416,12.416,12.139,12.147,7167,0
2012-04-26,12.18,12.213,12.18,12.213,2213,0
2012-04-27,12.385,12.385,12.049,12.213,10690,0
2012-04-30,12.418,12.418,12.214,12.214,1200,0
2012-05-01,12.418,12.426,12.181,12.181,5394,0
2012-05-02,12.416,12.416,12.117,12.229,6259,0
2012-05-03,12.426,12.426,12.257,12.322,2990,0
2012-05-04,12.33,12.345,12.33,12.345,468,0
2012-05-07,12.344,12.344,12.329,12.329,378,0
2012-05-08,12.344,12.424,11.973,11.995,12850,0
2012-05-09,12.07,12.214,11.981,12.003,19806,0
2012-05-10,12.078,12.078,12.07,12.07,2092,0
2012-05-11,12.157,12.157,12.157,12.157,807,0
2012-05-14,12.062,12.078,11.989,11.989,5497,0
2012-05-15,11.989,12.078,11.989,12.07,1449,0
2012-05-16,12.07,12.078,12.07,12.078,785,0
2012-05-17,12.07,12.07,12.003,12.003,1171,0
2012-05-18,12.11,12.11,12.087,12.087,529,0
2012-05-22,12.126,12.126,12.07,12.07,1580,0
2012-05-23,11.981,12.056,11.981,12.049,2187,0
2012-05-24,11.949,11.949,11.911,11.911,3519,0
2012-05-25,11.911,11.989,11.911,11.989,527,0
2012-05-29,12.034,12.094,12.027,12.094,3228,0
2012-05-30,12.166,12.166,12.049,12.126,2505,0
2012-05-31,12.214,12.214,12.214,12.214,201,0
2012-06-01,12.18,12.18,12.117,12.117,2656,0
2012-06-04,12.117,12.117,12.02,12.062,4178,0
2012-06-05,12.062,12.062,12.062,12.062,389,0
2012-06-07,12.011,12.011,12.011,12.011,812,0
2012-06-08,12.011,12.165,12.011,12.165,762,0
2012-06-11,12.166,12.214,12.166,12.214,264,0
2012-06-14,12.102,12.166,12.102,12.157,918,0
2012-06-15,12.093,12.093,12.093,12.093,3870,0
2012-06-18,12.102,12.221,12.093,12.206,4960,0
2012-06-19,12.187,12.236,12.187,12.236,951,0
2012-06-21,12.31,12.31,12.303,12.303,288,0
2012-06-22,12.296,12.303,12.288,12.303,3499,0
2012-06-25,12.165,12.18,12.056,12.056,4074,0
2012-06-26,12.056,12.056,11.979,12.019,4782,0
2012-06-27,11.971,12.019,11.963,12.019,4681,0
2012-06-28,12.002,12.026,12.002,12.026,1033,0
2012-06-29,12.117,12.117,12.062,12.069,1329,0
2012-07-02,12.026,12.338,12.011,12.033,6595,0
2012-07-03,12.069,12.069,12.069,12.069,650,0
2012-07-05,12,12.147,12,12.139,3816,0
2012-07-06,12.139,12.147,12.139,12.147,816,0
2012-07-09,12.288,12.288,12.214,12.214,2086,0
2012-07-10,12.221,12.31,12.221,12.297,1689,0
2012-07-11,12.18,12.244,12.18,12.244,1338,0
2012-07-12,12.221,12.236,12.221,12.221,6072,0
2012-07-13,12.236,12.257,12.221,12.221,1069,0
2012-07-17,12.214,12.221,12.187,12.187,747,0
2012-07-18,12.062,12.214,12.062,12.214,608,0
2012-07-19,12.187,12.221,12.125,12.206,6497,0
2012-07-20,12.221,12.388,12.221,12.318,9081,0
2012-07-23,12.297,12.42,12.297,12.318,1339,0
2012-07-24,12.273,12.273,12.273,12.273,273,0
2012-07-25,12.244,12.658,12.244,12.476,21848,0
2012-07-26,12.476,12.552,12.476,12.552,2038,0
2012-07-27,12.528,12.528,12.528,12.528,119,0
2012-07-30,12.52,12.621,12.514,12.537,4533,0
2012-07-31,12.537,12.591,12.514,12.591,5845,0
2012-08-01,12.591,12.93,12.591,12.703,6063,0
2012-08-02,12.787,12.787,12.787,12.787,1027,0
2012-08-03,12.787,12.854,12.778,12.778,1940,0
2012-08-06,12.854,12.939,12.787,12.787,2900,0
2012-08-07,12.826,12.826,12.787,12.787,1431,0
2012-08-08,12.826,12.826,12.826,12.826,2388,0
2012-08-09,12.77,12.77,12.746,12.746,1021,0
2012-08-10,12.665,12.665,12.561,12.561,1644,0
2012-08-14,12.436,12.476,12.396,12.476,1420,0
2012-08-15,12.436,12.613,12.436,12.613,4736,0
2012-08-17,12.605,12.658,12.605,12.658,473,0
2012-08-20,12.52,12.584,12.428,12.584,2984,0
2012-08-21,12.428,12.826,12.404,12.404,6495,0
2012-08-23,12.339,12.476,12.145,12.28,7422,0
2012-08-24,12.323,12.323,12.323,12.323,869,0
2012-08-27,12.339,12.372,12.323,12.363,2057,0
2012-08-28,12.31,12.323,12.287,12.31,3235,0
2012-08-29,12.318,12.411,12.31,12.411,3235,0
2012-08-31,12.46,12.491,12.46,12.491,793,0
2012-09-04,12.5,12.797,12.491,12.682,2870,0
2012-09-10,12.628,12.628,12.606,12.606,771,0
2012-09-11,12.561,12.561,12.538,12.538,1674,0
2012-09-14,12.529,12.529,12.529,12.529,510,0
2012-09-17,12.46,12.538,12.445,12.538,1930,0
2012-09-18,12.5,12.621,12.5,12.621,1483,0
2012-09-20,12.638,12.638,12.475,12.545,2820,0
2012-09-21,12.584,12.584,12.467,12.545,3530,0
2012-09-24,12.52,12.666,12.467,12.666,5243,0
2012-09-25,12.537,12.651,12.537,12.651,1171,0
2012-09-26,12.506,12.691,12.506,12.691,4057,0
2012-09-27,12.705,12.781,12.697,12.754,3452,0
2012-09-28,12.887,12.899,12.887,12.899,935,0
2012-10-01,12.934,12.934,12.764,12.837,2634,0
2012-10-02,12.837,12.837,12.837,12.837,119,0
2012-10-03,12.82,12.82,12.812,12.812,2171,0
2012-10-04,12.82,12.82,12.82,12.82,3841,0
2012-10-05,12.82,12.82,12.82,12.82,1015,0
2012-10-08,12.85,12.934,12.85,12.934,607,0
2012-10-09,12.82,12.856,12.82,12.82,1829,0
2012-10-10,12.893,12.893,12.697,12.764,1683,0
2012-10-11,12.829,12.829,12.499,12.606,3458,0
2012-10-12,12.552,12.82,12.552,12.705,2636,0
2012-10-15,12.739,12.781,12.739,12.739,379,0
2012-10-16,12.856,12.856,12.772,12.781,1521,0
2012-10-18,12.754,12.893,12.682,12.893,4131,0
2012-10-19,12.739,13.176,12.691,13.176,9908,0
2012-10-22,13.123,13.123,13.074,13.074,259,0
2012-10-23,12.99,13.065,12.99,13.065,378,0
2012-10-24,12.907,12.956,12.762,12.762,5092,0
2012-10-25,12.87,13.107,12.721,12.796,7311,0
2012-10-26,12.87,12.95,12.87,12.95,685,0
2012-10-31,13.05,13.05,12.738,12.738,3576,0
2012-11-01,12.877,12.956,12.877,12.942,764,0
2012-11-02,12.836,12.836,12.836,12.836,119,0
2012-11-05,12.933,12.933,12.836,12.87,4164,0
2012-11-06,12.779,12.844,12.752,12.752,378,0
2012-11-07,12.885,12.885,12.885,12.885,976,0
2012-11-08,12.95,13.035,12.95,13.005,1271,0
2012-11-09,12.942,13.035,12.877,13.027,2586,0
2012-11-12,12.956,12.956,12.916,12.916,272,0
2012-11-13,12.942,13.082,12.942,12.973,1056,0
2012-11-14,13.005,13.059,13.005,13.059,911,0
2012-11-15,12.981,13.208,12.907,13.208,3458,0
2012-11-16,13.343,13.766,13.302,13.766,8663,0
2012-11-19,13.662,13.677,13.398,13.619,4502,0
2012-11-20,13.633,13.719,13.633,13.719,1151,0
2012-11-21,13.639,13.789,13.639,13.789,377,0
2012-11-23,13.859,14.177,13.859,14.177,2595,0
2012-11-26,14.145,14.145,13.457,13.457,13581,0
2012-11-27,13.678,13.814,13.523,13.531,4537,0
2012-11-28,13.738,13.752,13.738,13.752,377,0
2012-11-29,13.633,13.633,13.514,13.514,1897,0
2012-11-30,13.633,13.633,13.019,13.238,15553,0
2012-12-03,13.246,13.255,13.223,13.255,3046,0
2012-12-04,13.23,13.275,13.192,13.192,4152,0
2012-12-05,13.192,13.373,13.192,13.366,5807,0
2012-12-06,13.359,13.366,13.359,13.359,1457,0
2012-12-07,13.359,13.366,12.616,13.13,8832,0
2012-12-10,13.032,13.158,13.032,13.122,6673,0
2012-12-11,13.097,13.152,13.097,13.122,1008,0
2012-12-12,13.152,13.152,13.01,13.04,3835,0
2012-12-13,13.04,13.081,12.895,12.895,7574,0
2012-12-14,12.852,13.669,12.852,13.594,18180,0
2012-12-17,13.441,13.441,13.01,13.413,8658,0
2012-12-18,13.324,13.324,12.684,12.767,15431,0
2012-12-19,12.882,12.882,12.646,12.866,4786,0
2012-12-20,12.734,12.757,12.725,12.757,2726,0
2012-12-21,12.741,12.749,12.173,12.433,36085,0
2012-12-24,12.536,12.584,12.513,12.577,4671,0
2012-12-26,12.333,12.783,12.333,12.734,28480,0
2012-12-27,12.52,12.528,12.425,12.425,9613,0
2012-12-28,12.591,12.591,12.321,12.465,1890,0
2012-12-31,12.584,12.606,12.433,12.584,10232,0
2013-01-02,12.591,12.815,12.584,12.815,3703,0
2013-01-03,12.692,12.741,12.683,12.683,4044,0
2013-01-04,12.875,12.875,12.806,12.806,3563,0
2013-01-07,12.904,12.904,12.584,12.668,22558,0
2013-01-08,12.791,12.791,12.775,12.775,2026,0
2013-01-09,12.8,12.889,12.8,12.889,4393,0
2013-01-10,12.716,12.998,12.716,12.998,4714,0
2013-01-11,12.904,13.048,12.757,13.041,1831,0
2013-01-14,13.041,13.232,12.962,13.176,4547,0
2013-01-15,13.048,13.073,12.866,13.057,2903,0
2013-01-16,13.407,13.421,13.026,13.026,14602,0
2013-01-17,13.122,13.139,13.057,13.057,2026,0
2013-01-18,12.948,13.115,12.93,13.106,8673,0
2013-01-22,13.16,13.225,13.115,13.115,2811,0
2013-01-23,13.193,13.193,13.115,13.115,1876,0
2013-01-24,13.13,13.13,13.089,13.106,629,0
2013-01-25,13.278,13.368,13.208,13.208,7178,0
2013-01-28,13.431,13.431,13.208,13.311,2313,0
2013-01-29,13.319,13.431,13.232,13.232,8355,0
2013-01-30,13.431,13.445,13.208,13.24,3256,0
2013-01-31,13.16,13.248,13.026,13.026,3714,0
2013-02-01,12.947,13.047,12.947,13.019,4160,0
2013-02-04,13.011,13.011,12.987,12.987,880,0
2013-02-05,13.026,13.026,12.987,13.026,1012,0
2013-02-06,13.057,13.057,12.912,12.954,5092,0
2013-02-07,12.912,12.947,12.732,12.732,7648,0
2013-02-08,12.755,12.755,12.636,12.697,5231,0
2013-02-11,12.714,12.714,12.574,12.589,10031,0
2013-02-12,12.723,12.723,12.574,12.62,2448,0
2013-02-13,12.62,12.628,12.589,12.596,2799,0
2013-02-14,12.596,12.596,12.447,12.447,4416,0
2013-02-15,12.479,12.479,12.422,12.422,3393,0
2013-02-19,12.474,12.474,12.305,12.425,10017,0
2013-02-20,12.57,12.57,12.474,12.482,3719,0
2013-02-21,12.482,12.561,12.425,12.561,1127,0
2013-02-22,12.442,12.457,12.391,12.391,16404,0
2013-02-25,12.408,12.408,12.357,12.367,4852,0
2013-02-26,12.367,12.367,12.341,12.357,1178,0
2013-02-27,12.357,12.357,12.326,12.326,4028,0
2013-02-28,12.357,12.357,12.305,12.305,2325,0
2013-03-01,12.32,12.357,12.298,12.357,4143,0
2013-03-04,12.357,12.376,12.235,12.32,6600,0
2013-03-06,12.229,12.28,12.171,12.235,10255,0
2013-03-07,12.162,12.194,12.049,12.112,6648,0
2013-03-08,12.121,12.136,12.096,12.096,4147,0
2013-03-11,12.089,12.096,11.986,12.07,9939,0
2013-03-12,11.979,12.408,11.979,12.194,16792,0
2013-03-13,12.186,12.186,11.969,11.979,11404,0
2013-03-14,11.969,12.162,11.969,12.01,5463,0
2013-03-15,12.001,12.01,11.89,11.89,6602,0
2013-03-18,11.843,12.062,11.811,11.89,18790,0
2013-03-19,11.867,12.139,11.814,11.996,9298,0
2013-03-20,12.037,12.125,11.892,12.125,2119,0
2013-03-21,12.06,12.247,11.924,12.014,5906,0
2013-03-22,11.947,11.99,11.845,11.918,2112,0
2013-03-25,11.964,12.131,11.934,11.947,3633,0
2013-03-26,11.947,12.014,11.934,12.014,1831,0
2013-03-28,12.166,12.174,11.973,12.004,7714,0
2013-04-01,11.947,11.964,11.947,11.964,834,0
2013-04-02,11.981,11.981,11.94,11.94,803,0
2013-04-03,11.947,12.052,11.947,11.956,2393,0
2013-04-04,12.166,12.174,12.037,12.084,2003,0
2013-04-05,12.147,12.294,12.147,12.294,2593,0
2013-04-08,12.33,12.381,12.232,12.372,9731,0
2013-04-09,12.24,12.24,12.232,12.232,748,0
2013-04-10,12.182,12.182,12.066,12.066,11272,0
2013-04-11,12.157,12.157,12.092,12.139,2132,0
2013-04-12,12.092,12.216,12.092,12.216,2001,0
2013-04-15,12.208,12.232,12.1,12.189,2623,0
2013-04-16,12.1,12.216,12.092,12.208,5598,0
2013-04-17,12.216,12.216,12.216,12.216,259,0
2013-04-18,12.255,12.381,12.255,12.381,5398,0
2013-04-19,12.356,12.433,12.076,12.076,22862,0
2013-04-22,11.948,12.076,11.948,12.068,6979,0
2013-04-23,12.039,12.11,11.991,12.11,2692,0
2013-04-24,12.023,12.11,12.023,12.068,2452,0
2013-04-25,11.996,12.141,11.902,12.101,24341,0
2013-04-26,12.023,12.076,11.981,11.981,2847,0
2013-04-29,12.039,12.159,12.015,12.159,12252,0
2013-04-30,12.159,12.159,12.068,12.068,1497,0
2013-05-01,12.076,12.117,12.023,12.117,7802,0
2013-05-02,12.054,12.159,12.054,12.068,6065,0
2013-05-03,12.149,12.149,12.149,12.149,1247,0
2013-05-06,12.149,12.159,12.093,12.159,3648,0
2013-05-07,12.159,12.159,12.11,12.149,7678,0
2013-05-08,12.085,12.117,12.068,12.068,874,0
2013-05-09,12.149,12.263,12.141,12.201,6161,0
2013-05-10,12.192,12.303,12.149,12.192,5718,0
2013-05-13,12.192,12.263,12.046,12.046,4924,0
2013-05-14,11.991,12.184,11.991,12.133,10567,0
2013-05-15,12.226,12.226,12.054,12.054,3194,0
2013-05-16,12.149,12.176,12.054,12.159,4986,0
2013-05-20,12.093,12.093,12.085,12.085,387,0
2013-05-21,12.192,12.192,12.076,12.11,3300,0
2013-05-22,12.096,12.105,12.062,12.079,3108,0
2013-05-23,12.056,12.178,12.024,12.112,1301,0
2013-05-24,12.112,12.153,12.112,12.143,6645,0
2013-05-28,12.024,12.024,11.959,11.959,10629,0
2013-05-29,11.959,11.959,11.669,11.756,11890,0
2013-05-30,11.911,11.911,11.717,11.791,7181,0
2013-05-31,11.713,11.713,11.545,11.545,4303,0
2013-06-03,11.614,11.614,11.144,11.465,11597,0
2013-06-04,11.465,11.614,11.465,11.614,6711,0
2013-06-05,11.473,11.614,11.369,11.614,4651,0
2013-06-07,11.531,11.531,11.437,11.437,1942,0
2013-06-10,11.422,11.491,11.379,11.491,1485,0
2013-06-11,11.32,11.337,11.193,11.193,6514,0
2013-06-12,11.247,11.247,10.861,10.906,10885,0
2013-06-14,11.055,11.055,11.049,11.049,2405,0
2013-06-17,11.041,11.041,10.897,10.939,6021,0
2013-06-18,10.897,10.906,10.848,10.906,3504,0
2013-06-19,10.967,10.967,10.834,10.85,1110,0
2013-06-20,10.855,10.877,10.621,10.621,3377,0
2013-06-21,10.621,10.759,10.621,10.759,5675,0
2013-06-24,10.291,10.621,10.159,10.275,10439,0
2013-06-25,10.482,10.552,10.244,10.351,3736,0
2013-06-26,10.377,10.638,10.351,10.638,2610,0
2013-06-27,10.667,10.85,10.667,10.841,6494,0
2013-06-28,10.908,10.908,10.612,10.908,5559,0
2013-07-01,10.783,10.783,10.783,10.783,552,0
2013-07-02,10.942,10.942,10.868,10.884,5197,0
2013-07-03,10.841,10.855,10.612,10.855,4492,0
2013-07-08,10.791,10.816,10.684,10.7,5937,0
2013-07-09,10.661,10.816,10.653,10.653,1872,0
2013-07-10,10.638,10.638,10.586,10.586,2837,0
2013-07-11,10.661,10.661,10.638,10.638,496,0
2013-07-12,10.667,10.691,10.586,10.594,6640,0
2013-07-15,10.508,10.535,10.508,10.535,1702,0
2013-07-16,10.508,10.508,10.461,10.461,2332,0
2013-07-17,10.413,10.473,10.305,10.473,1942,0
2013-07-18,10.684,10.715,10.324,10.421,13859,0
2013-07-19,10.544,10.544,10.251,10.324,3168,0
2013-07-22,10.202,10.202,10.178,10.202,2127,0
2013-07-23,10.202,10.209,10.202,10.209,4326,0
2013-07-24,10.168,10.269,10.161,10.209,6604,0
2013-07-25,10.161,10.161,10.101,10.136,2837,0
2013-07-26,10.194,10.194,10.086,10.086,4855,0
2013-07-29,10.095,10.095,9.968,9.977,21810,0
2013-07-30,10.053,10.069,9.995,10.069,5503,0
2013-07-31,10.119,10.119,9.918,9.986,45288,0
2013-08-01,10.013,10.161,9.952,9.952,10034,0
2013-08-02,9.803,9.96,9.803,9.918,8368,0
2013-08-05,10.037,10.037,9.875,9.875,14323,0
2013-08-06,9.875,9.895,9.794,9.844,21709,0
2013-08-07,9.776,9.786,9.705,9.705,37293,0
2013-08-08,9.66,9.786,9.637,9.668,16485,0
2013-08-09,9.555,9.739,9.555,9.739,12524,0
2013-08-12,9.622,9.851,9.463,9.837,14936,0
2013-08-13,9.689,9.827,9.689,9.786,4380,0
2013-08-14,9.758,9.786,9.637,9.786,19081,0
2013-08-15,9.689,9.786,9.652,9.749,6699,0
2013-08-16,9.786,9.827,9.776,9.827,11004,0
2013-08-19,9.786,9.827,9.786,9.821,9999,0
2013-08-20,9.813,10.013,9.813,10.013,5050,0
2013-08-21,10.048,10.09,9.897,9.897,4663,0
2013-08-22,10.147,10.221,10.114,10.155,7426,0
2013-08-23,10.289,10.289,10.289,10.289,855,0
2013-08-26,10.323,10.553,10.155,10.421,5926,0
2013-08-27,10.369,10.64,10.369,10.377,2100,0
2013-08-28,10.395,10.395,10.205,10.323,3887,0
2013-08-29,10.562,10.562,10.35,10.474,4701,0
2013-08-30,10.359,10.562,10.359,10.474,2679,0
2013-09-03,10.325,10.362,10.105,10.105,4962,0
2013-09-05,10.072,10.105,10.072,10.105,608,0
2013-09-06,10.081,10.081,9.962,9.962,2367,0
2013-09-09,10.048,10.048,9.962,9.962,5367,0
2013-09-11,10.08,10.536,10.064,10.273,10899,0
2013-09-13,10.258,10.258,10.258,10.258,1464,0
2013-09-16,10.359,10.431,10.359,10.359,5516,0
2013-09-17,10.469,10.469,10.362,10.362,1067,0
2013-09-18,10.415,10.469,10.362,10.469,2934,0
2013-09-19,10.506,10.599,10.506,10.53,2314,0
2013-09-20,10.575,10.608,10.343,10.343,28343,0
2013-09-23,10.362,10.575,10.266,10.283,15996,0
2013-09-24,10.266,10.306,10.228,10.228,21990,0
2013-09-25,10.213,10.334,10.206,10.228,11839,0
2013-09-26,10.266,10.325,10.258,10.298,5559,0
2013-09-27,10.283,11.316,10.283,10.448,4651,0
2013-09-30,10.674,10.674,10.306,10.306,1365,0
2013-10-01,10.618,10.618,10.222,10.298,8057,0
2013-10-02,10.352,10.389,10.291,10.306,2611,0
2013-10-03,10.258,10.266,10.251,10.251,1701,0
2013-10-04,10.298,10.371,10.183,10.183,4454,0
2013-10-07,10.206,10.206,10.065,10.099,12321,0
2013-10-08,10.041,10.056,9.955,10.031,13179,0
2013-10-09,10.007,10.016,9.988,10.016,14057,0
2013-10-10,9.988,10.007,9.853,9.971,24215,0
2013-10-11,10.031,10.031,10.031,10.031,357,0
2013-10-14,10.056,10.105,10.056,10.099,7057,0
2013-10-15,10.081,10.081,10.056,10.056,314,0
2013-10-16,10.065,10.065,9.971,9.997,3299,0
2013-10-17,10.016,10.306,9.997,10.306,11974,0
2013-10-21,10.371,10.371,10.236,10.236,1455,0
2013-10-22,10.347,10.347,10.328,10.328,2538,0
2013-10-23,10.32,10.32,10.126,10.261,22861,0
2013-10-24,10.3,10.436,10.3,10.436,8225,0
2013-10-25,10.401,10.466,10.393,10.466,3138,0
2013-10-28,10.393,10.393,10.393,10.393,917,0
2013-10-29,10.347,10.46,10.347,10.384,8025,0
2013-10-30,10.384,10.452,10.231,10.231,10093,0
2013-10-31,10.633,10.633,10.24,10.254,6759,0
2013-11-01,10.194,10.194,10.151,10.167,2295,0
2013-11-04,10.3,10.561,10.16,10.209,4706,0
2013-11-05,10.16,10.16,10.093,10.142,5607,0
2013-11-06,10.108,10.186,10.084,10.093,51592,0
2013-11-07,10.247,10.247,10.099,10.117,14170,0
2013-11-08,10.018,10.018,9.957,9.964,11728,0
2013-11-11,9.964,9.973,9.948,9.948,2641,0
2013-11-12,9.948,9.948,9.854,9.854,8499,0
2013-11-13,9.905,9.957,9.898,9.923,7218,0
2013-11-14,9.939,10.026,9.87,9.898,28549,0
2013-11-15,9.885,9.982,9.877,9.885,20663,0
2013-11-18,9.973,10.026,9.939,9.982,9545,0
2013-11-19,10.033,10.051,9.982,10.033,5825,0
2013-11-20,10.243,10.243,10.003,10.163,20316,0
2013-11-21,10.088,10.139,10.02,10.139,23027,0
2013-11-22,10.078,10.146,9.976,9.994,10120,0
2013-11-25,10.045,10.045,9.994,10.012,3388,0
2013-11-26,10.02,10.02,9.942,9.985,5346,0
2013-11-27,10.045,10.315,9.917,9.985,5902,0
2013-11-29,10.095,10.095,9.893,9.959,1565,0
2013-12-02,9.959,10.053,9.9,9.967,9631,0
2013-12-03,9.893,10.078,9.893,10.02,17916,0
2013-12-04,10.037,10.095,9.994,10.02,18489,0
2013-12-05,10.003,10.154,10.003,10.112,32390,0
2013-12-06,10.088,10.315,10.078,10.274,21329,0
2013-12-09,10.25,10.25,10.095,10.102,1436,0
2013-12-10,10.172,10.362,10.129,10.197,22181,0
2013-12-11,10.154,10.228,10.154,10.228,6054,0
2013-12-12,10.12,10.315,9.967,10.163,27287,0
2013-12-13,10.222,10.222,9.994,10.053,19660,0
2013-12-16,10.069,10.197,9.967,10.112,36946,0
2013-12-17,10.069,10.291,10.069,10.228,7411,0
2013-12-18,10.235,10.343,10.12,10.205,52482,0
2013-12-19,10.189,10.265,10.102,10.139,15572,0
2013-12-20,10.461,10.461,10.055,10.367,22938,0
2013-12-23,10.385,10.453,10.239,10.445,18318,0
2013-12-24,10.385,10.393,10.338,10.338,1639,0
2013-12-26,10.328,10.385,10.277,10.31,11024,0
2013-12-27,10.445,10.445,10.261,10.3,10582,0
2013-12-30,10.224,10.43,10.224,10.43,17906,0
2013-12-31,10.329,10.461,10.277,10.277,18078,0
2014-01-02,10.277,10.393,10.246,10.246,1833,0
2014-01-03,10.253,10.261,10.253,10.261,996,0
2014-01-06,10.453,10.467,10.402,10.437,11984,0
2014-01-07,10.437,10.505,10.393,10.483,9335,0
2014-01-08,10.505,10.509,10.357,10.357,6791,0
2014-01-09,10.467,10.467,10.393,10.43,2774,0
2014-01-10,10.493,10.599,10.493,10.547,14631,0
2014-01-13,10.564,10.651,10.547,10.583,8558,0
2014-01-14,10.574,10.643,10.564,10.627,2957,0
2014-01-15,10.659,10.659,10.583,10.59,3618,0
2014-01-16,10.636,10.715,10.547,10.574,20717,0
2014-01-17,10.651,10.715,10.651,10.708,7993,0
2014-01-21,10.819,10.819,10.674,10.733,3953,0
2014-01-22,10.685,10.685,10.668,10.675,3573,0
2014-01-23,10.675,10.822,10.675,10.736,9277,0
2014-01-24,10.945,10.945,10.675,10.675,27217,0
2014-01-27,10.779,11.282,10.662,10.693,24525,0
2014-01-28,10.771,10.927,10.709,10.927,7263,0
2014-01-29,10.937,10.998,10.854,10.854,8941,0
2014-01-30,10.963,11.049,10.885,11.049,3412,0
2014-01-31,11.064,11.089,10.901,11.007,5505,0
2014-02-03,11.042,11.042,10.919,10.919,3601,0
2014-02-04,10.937,10.98,10.84,10.84,4180,0
2014-02-05,10.755,10.919,10.755,10.796,3037,0
2014-02-06,10.927,10.927,10.822,10.868,4587,0
2014-02-07,10.854,11.027,10.854,11.027,6565,0
2014-02-10,11.027,11.027,10.885,10.894,1355,0
2014-02-11,10.894,10.901,10.868,10.868,3788,0
2014-02-12,10.84,10.854,10.755,10.755,20428,0
2014-02-13,10.702,10.849,10.702,10.763,6559,0
2014-02-14,10.771,10.894,10.709,10.868,19687,0
2014-02-18,10.954,10.963,10.832,10.854,7837,0
2014-02-19,10.858,10.965,10.858,10.896,5633,0
2014-02-20,10.865,10.904,10.835,10.851,3645,0
2014-02-21,10.851,10.939,10.851,10.865,3663,0
2014-02-24,10.888,10.993,10.825,10.865,21482,0
2014-02-25,10.865,10.931,10.865,10.921,1876,0
2014-02-26,10.931,10.931,10.904,10.921,3856,0
2014-02-27,10.965,10.965,10.965,10.965,537,0
2014-02-28,11.053,11.053,10.965,10.993,7683,0
2014-03-03,11.022,11.045,11.012,11.045,2299,0
2014-03-04,11.045,11.076,11.03,11.059,10901,0
2014-03-05,11.021,11.044,11.021,11.021,823,0
2014-03-06,11.002,11.002,10.921,10.931,5808,0
2014-03-07,10.921,10.939,10.807,10.807,7898,0
2014-03-10,10.881,10.984,10.881,10.921,2566,0
2014-03-11,10.931,10.931,10.889,10.905,12655,0
2014-03-12,10.896,10.984,10.896,10.984,12640,0
2014-03-13,11.029,11.084,10.993,10.993,7426,0
2014-03-17,11.077,11.077,10.881,10.965,21519,0
2014-03-18,10.931,11.196,10.931,11.119,18740,0
2014-03-19,11.533,11.533,11.011,11.029,6122,0
2014-03-20,10.951,10.968,10.924,10.924,6435,0
2014-03-21,11.025,11.04,10.995,11.033,6012,0
2014-03-24,11.07,11.08,11.015,11.015,4772,0
2014-03-25,11.005,11.155,10.924,10.942,9239,0
2014-03-26,11.015,11.015,11.015,11.015,100,0
2014-03-27,11.04,11.04,11.025,11.04,2828,0
2014-03-28,11.123,11.123,11.07,11.096,1190,0
2014-03-31,11.13,11.172,11.055,11.172,12209,0
2014-04-01,11.114,11.181,11.062,11.181,10964,0
2014-04-02,11.598,11.598,11.13,11.219,9362,0
2014-04-04,11.29,11.335,11.29,11.335,1384,0
2014-04-07,11.335,11.396,11.283,11.378,6425,0
2014-04-08,11.378,11.387,11.307,11.307,1338,0
2014-04-09,11.378,11.378,11.227,11.274,2464,0
2014-04-10,11.325,11.325,11.257,11.283,6090,0
2014-04-11,11.36,11.36,11.257,11.274,4898,0
2014-04-14,11.265,11.35,11.227,11.29,7787,0
2014-04-15,11.36,11.36,11.36,11.36,334,0
2014-04-16,11.297,11.432,11.297,11.432,2310,0
2014-04-17,11.396,11.396,11.335,11.378,5704,0
2014-04-21,11.399,11.399,11.31,11.353,3957,0
2014-04-22,11.593,11.662,11.435,11.623,8974,0
2014-04-23,11.849,11.865,11.645,11.645,9328,0
2014-04-24,11.926,11.926,11.688,11.688,7678,0
2014-04-25,11.827,11.979,11.541,11.671,7771,0
2014-04-28,11.679,11.696,11.671,11.696,2552,0
2014-04-29,11.919,11.919,11.745,11.818,15992,0
2014-04-30,11.753,11.808,11.745,11.745,1530,0
2014-05-01,11.926,11.934,11.919,11.919,1539,0
2014-05-02,11.818,11.919,11.818,11.919,272,0
2014-05-05,11.934,11.942,11.919,11.942,614,0
2014-05-06,11.942,13.163,11.942,12.13,6676,0
2014-05-07,12.431,12.601,12.35,12.431,12640,0
2014-05-08,12.31,12.56,12.294,12.294,6011,0
2014-05-09,12.474,12.474,12.474,12.474,994,0
2014-05-12,12.378,12.378,12.359,12.359,644,0
2014-05-13,12.378,12.378,12.369,12.369,6269,0
2014-05-14,12.509,12.516,12.509,12.509,799,0
2014-05-15,12.516,14.1,12.457,13.105,17808,0
2014-05-16,13.149,13.149,12.516,12.516,5049,0
2014-05-20,12.457,12.457,12.422,12.422,2927,0
2014-05-21,12.503,12.503,12.327,12.372,2384,0
2014-05-22,12.512,12.512,12.124,12.169,9630,0
2014-05-23,12.389,12.389,12.047,12.204,13605,0
2014-05-27,12.169,12.23,12.097,12.194,3667,0
2014-05-28,12.159,12.287,12.14,12.169,3528,0
2014-05-30,12.255,12.255,12.186,12.186,2070,0
2014-06-02,12.186,12.221,12.09,12.177,5553,0
2014-06-03,12.169,12.238,12.169,12.204,3629,0
2014-06-04,12.115,12.124,12.09,12.097,5221,0
2014-06-05,11.988,11.995,11.952,11.952,6749,0
2014-06-06,12.031,12.039,12.031,12.039,274,0
2014-06-09,12.132,12.132,11.995,12.004,644,0
2014-06-10,12.055,12.055,11.995,12.004,830,0
2014-06-11,12.022,12.022,11.995,12.004,5375,0
2014-06-12,12.004,12.047,11.995,12.039,2849,0
2014-06-13,12.004,12.186,12.004,12.186,445,0
2014-06-16,12.115,12.194,12.115,12.194,4276,0
2014-06-17,12.031,12.07,12.031,12.031,2208,0
2014-06-18,12.031,12.097,12.031,12.097,3208,0
2014-06-19,12.057,12.143,12.057,12.143,1747,0
2014-06-20,12.233,12.233,12.233,12.233,565,0
2014-06-23,12.249,12.249,12.216,12.216,1461,0
2014-06-24,12.249,12.3,12.242,12.282,4409,0
2014-06-25,12.274,12.282,12.233,12.242,11397,0
2014-06-26,12.282,12.282,12.274,12.282,1893,0
2014-06-27,12.172,12.282,12.163,12.282,3336,0
2014-06-30,12.282,12.282,12.198,12.208,4421,0
2014-07-01,12.282,12.357,12.249,12.256,9406,0
2014-07-02,12.265,12.282,12.216,12.216,10915,0
2014-07-03,12.208,12.208,12.064,12.083,4074,0
2014-07-07,12.064,12.092,12.064,12.092,339,0
2014-07-08,12.064,12.143,12.057,12.143,9069,0
2014-07-09,12.092,12.198,12.092,12.163,4022,0
2014-07-10,12.172,12.208,12.172,12.208,934,0
2014-07-14,12.163,12.163,12.163,12.163,1217,0
2014-07-15,12.274,12.282,12.109,12.109,3844,0
2014-07-16,12.143,12.188,12.143,12.188,734,0
2014-07-18,12.143,12.249,12.143,12.249,468,0
2014-07-21,12.282,12.291,12.172,12.274,12283,0
2014-07-22,12.235,12.311,12.075,12.129,5390,0
2014-07-23,12.334,12.334,12.32,12.32,734,0
2014-07-24,12.32,12.32,12.32,12.32,2316,0
2014-07-25,12.294,12.294,12.294,12.294,576,0
2014-07-28,12.294,12.294,12.259,12.259,936,0
2014-07-29,12.219,12.259,12.156,12.259,3198,0
2014-07-30,12.311,12.334,12.129,12.32,3435,0
2014-07-31,12.334,12.334,12.129,12.129,9739,0
2014-08-01,12.12,12.12,12.009,12.026,3202,0
2014-08-04,11.948,11.966,11.541,11.821,18197,0
2014-08-05,11.811,11.811,11.671,11.68,16722,0
2014-08-06,11.723,11.811,11.652,11.811,4686,0
2014-08-07,11.802,11.931,11.723,11.756,2915,0
2014-08-08,11.869,11.896,11.852,11.852,1501,0
2014-08-11,11.939,11.939,11.913,11.913,338,0
2014-08-12,11.896,12.059,11.896,12.059,3114,0
2014-08-13,12.129,12.129,12.05,12.12,4115,0
2014-08-14,12.085,12.129,12.066,12.12,1364,0
2014-08-15,12.102,12.102,11.921,11.921,2819,0
2014-08-18,11.991,12.009,11.991,11.991,3814,0
2014-08-19,11.991,12.075,11.991,12.075,1217,0
2014-08-20,12.062,12.195,12.062,12.141,2901,0
2014-08-21,12.141,12.271,12.141,12.231,1234,0
2014-08-25,12.262,12.262,12.069,12.222,1609,0
2014-08-26,12.186,12.195,12.105,12.115,2540,0
2014-08-27,12.339,12.339,12.17,12.17,2687,0
2014-08-28,12.17,12.331,12.133,12.331,1732,0
2014-08-29,12.356,12.356,12.124,12.133,4470,0
2014-09-02,12.231,12.231,12.214,12.214,2129,0
2014-09-03,12.247,12.255,12.124,12.124,3333,0
2014-09-04,12.16,12.16,12.133,12.133,1736,0
2014-09-05,12.247,12.247,12.069,12.141,5036,0
2014-09-08,12.177,12.205,12.17,12.205,4882,0
2014-09-09,12.205,12.247,12.053,12.247,4443,0
2014-09-11,12.115,12.214,12.115,12.214,2954,0
2014-09-12,12.186,12.222,12.186,12.222,4566,0
2014-09-15,12.247,12.247,12.214,12.214,9270,0
2014-09-16,12.222,12.222,11.994,12.186,13133,0
2014-09-18,12.15,12.177,12.15,12.177,1184,0
2014-09-19,12.234,12.665,12.234,12.665,6729,0
2014-09-22,12.665,12.665,12.665,12.665,180,0
2014-09-23,12.648,12.656,12.615,12.615,925,0
2014-09-24,12.589,12.598,12.424,12.598,3384,0
2014-09-25,12.656,12.701,12.52,12.52,3891,0
2014-09-26,12.615,12.615,12.388,12.432,961,0
2014-09-29,12.326,12.656,12.319,12.656,3007,0
2014-09-30,12.564,12.711,12.556,12.711,8626,0
2014-10-01,13.098,13.098,12.589,12.885,10388,0
2014-10-03,12.876,12.885,12.844,12.876,1812,0
2014-10-06,12.876,12.885,12.73,12.774,3501,0
2014-10-07,13.201,13.201,12.86,13.183,1018,0
2014-10-08,13.183,13.217,12.852,13.116,6699,0
2014-10-09,13.009,13.098,13.009,13.098,939,0
2014-10-10,12.964,13.042,12.92,12.92,7527,0
2014-10-13,12.893,12.955,12.876,12.893,3436,0
2014-10-14,12.893,13.017,12.893,12.893,2526,0
2014-10-15,13.002,13.068,13.002,13.068,2553,0
2014-10-16,13.078,13.098,12.876,12.876,3886,0
2014-10-17,12.876,12.876,12.45,12.656,9647,0
2014-10-20,12.564,12.631,12.442,12.631,14968,0
2014-10-21,12.574,12.72,12.574,12.606,9795,0
2014-10-22,12.651,12.669,12.651,12.669,924,0
2014-10-23,12.759,12.759,12.659,12.669,812,0
2014-10-24,12.626,12.759,12.626,12.75,3746,0
2014-10-27,12.841,12.943,12.841,12.943,4002,0
2014-10-28,12.988,12.998,12.769,12.769,2510,0
2014-10-29,12.856,12.924,12.848,12.924,1744,0
2014-10-31,12.969,12.969,12.969,12.969,406,0
2014-11-03,13.056,13.146,13.021,13.021,2626,0
2014-11-05,12.934,12.943,12.934,12.934,3075,0
2014-11-06,12.943,12.943,12.734,12.848,4173,0
2014-11-07,12.813,12.863,12.714,12.805,3475,0
2014-11-10,12.634,12.634,12.634,12.634,780,0
2014-11-12,12.724,12.724,12.724,12.724,235,0
2014-11-14,12.714,12.988,12.714,12.943,2641,0
2014-11-18,12.778,12.988,12.75,12.969,3387,0
2014-11-19,12.825,12.825,12.806,12.806,673,0
2014-11-20,12.653,12.726,12.653,12.697,3865,0
2014-11-21,12.78,12.798,12.751,12.798,3668,0
2014-11-24,12.716,12.891,12.716,12.806,2904,0
2014-11-26,12.806,12.816,12.798,12.816,3705,0
2014-11-28,12.806,12.858,12.771,12.858,1526,0
2014-12-01,12.816,12.816,12.816,12.816,914,0
2014-12-02,12.726,12.816,12.679,12.816,9809,0
2014-12-03,12.771,12.806,12.771,12.806,5795,0
2014-12-04,12.816,12.816,12.636,12.716,7318,0
2014-12-05,12.716,12.716,12.679,12.689,612,0
2014-12-08,12.689,12.689,12.62,12.636,2337,0
2014-12-09,12.543,12.679,12.543,12.679,4892,0
2014-12-10,12.593,12.771,12.593,12.771,1979,0
2014-12-11,12.806,12.85,12.806,12.85,3101,0
2014-12-12,12.761,12.85,12.761,12.85,1781,0
2014-12-16,12.661,12.834,12.661,12.834,316,0
2014-12-17,12.761,12.761,12.56,12.636,7208,0
2014-12-18,12.644,12.661,12.533,12.627,7359,0
2014-12-19,12.661,12.661,12.661,12.661,914,0
2014-12-22,12.655,12.655,12.586,12.604,3680,0
2014-12-23,12.596,12.596,12.561,12.561,643,0
2014-12-24,12.613,12.613,12.571,12.571,663,0
2014-12-26,12.639,12.639,12.383,12.553,8589,0
2014-12-29,12.482,12.639,12.337,12.41,12349,0
2014-12-30,12.501,12.621,12.501,12.604,4627,0
2014-12-31,12.629,12.629,12.482,12.527,13879,0
2015-01-02,12.613,12.613,12.536,12.571,902,0
2015-01-05,12.647,12.664,12.629,12.629,697,0
2015-01-06,12.553,12.673,12.553,12.647,1559,0
2015-01-07,12.692,12.838,12.692,12.838,10124,0
2015-01-08,12.765,12.838,12.755,12.755,2261,0
2015-01-09,12.783,12.783,12.774,12.774,759,0
2015-01-12,12.739,12.739,12.692,12.72,1467,0
2015-01-13,12.73,12.755,12.73,12.739,3127,0
2015-01-14,12.647,12.819,12.647,12.72,1438,0
2015-01-15,12.765,12.878,12.765,12.783,4164,0
2015-01-16,12.774,12.819,12.765,12.819,1169,0
2015-01-20,12.774,12.904,12.774,12.829,2656,0
2015-01-21,12.832,12.926,12.832,12.832,742,0
2015-01-23,12.98,12.98,12.881,12.936,3398,0
2015-01-26,12.971,13.024,12.971,13.024,830,0
2015-01-27,13.175,13.175,13.031,13.133,3740,0
2015-01-28,13.059,13.151,13.059,13.151,1355,0
2015-01-29,13.193,13.193,13.193,13.193,422,0
2015-01-30,13.227,13.327,13.157,13.309,5085,0
2015-02-02,13.301,13.327,13.263,13.327,5706,0
2015-02-03,13.237,13.246,13.193,13.193,4081,0
2015-02-04,13.193,13.327,13.124,13.327,8445,0
2015-02-05,13.327,13.327,13.263,13.309,8588,0
2015-02-06,13.327,13.327,13.175,13.263,5976,0
2015-02-09,13.327,13.327,13.327,13.327,232,0
2015-02-10,13.327,13.407,13.291,13.398,4910,0
2015-02-11,13.246,13.246,13.227,13.227,1361,0
2015-02-12,13.151,13.272,13.151,13.193,2890,0
2015-02-13,13.202,13.209,13.151,13.209,2061,0
2015-02-17,13.151,13.193,13.151,13.175,3344,0
2015-02-18,13.25,13.25,13.205,13.205,1310,0
2015-02-19,13.34,13.34,13.145,13.205,4010,0
2015-02-20,13.205,13.213,13.151,13.151,626,0
2015-02-23,13.177,13.177,13.145,13.145,583,0
2015-02-24,13.186,13.26,13.145,13.145,1444,0
2015-02-25,13.231,13.276,13.01,13.091,1455,0
2015-02-26,13.177,13.186,12.972,13.081,5264,0
2015-02-27,13.052,13.151,13.052,13.091,1092,0
2015-03-02,13.091,13.091,13.091,13.091,331,0
2015-03-03,13.101,13.101,12.928,13.034,13559,0
2015-03-04,13.071,13.101,13.071,13.101,2354,0
2015-03-05,13.119,13.119,13.043,13.119,6276,0
2015-03-06,13.026,13.026,13.026,13.026,2687,0
2015-03-09,13.026,13.026,13.026,13.026,902,0
2015-03-10,13.101,13.101,12.938,12.938,1566,0
2015-03-11,13.061,13.061,12.992,12.992,902,0
2015-03-12,12.938,12.938,12.938,12.938,100,0
2015-03-13,12.938,12.938,12.938,12.938,100,0
2015-03-17,12.955,13.018,12.938,12.938,8966,0
2015-03-18,13.081,13.091,12.85,12.919,6950,0
2015-03-19,13.11,13.241,12.919,12.919,1004,0
2015-03-20,13.14,13.148,13.14,13.14,1230,0
2015-03-23,13.14,13.14,13.14,13.14,100,0
2015-03-24,13.095,13.318,13.075,13.318,668,0
2015-03-25,13.154,13.263,13.154,13.208,7586,0
2015-03-26,13.263,13.263,13.104,13.218,2790,0
2015-03-27,12.877,12.877,12.877,12.877,330,0
2015-03-30,13.046,13.154,13.004,13.004,3236,0
2015-03-31,13.065,13.122,13.004,13.095,4614,0
2015-04-01,13.056,13.104,13.056,13.095,3571,0
2015-04-02,13.046,13.046,13.046,13.046,330,0
2015-04-06,13.095,13.095,12.931,12.931,2011,0
2015-04-07,13.028,13.2,13.028,13.2,3444,0
2015-04-08,13.2,13.2,13.095,13.095,3125,0
2015-04-10,13.104,13.104,12.996,13.104,5358,0
2015-04-13,13.021,13.021,13.021,13.021,230,0
2015-04-14,13.012,13.173,13.012,13.13,2345,0
2015-04-15,13.13,13.13,12.996,13.028,4209,0
2015-04-16,13.012,13.046,13.012,13.046,6713,0
2015-04-17,13.075,13.095,13.065,13.095,3796,0
2015-04-20,13.085,13.114,13.085,13.095,3174,0
2015-04-21,12.979,13.144,12.979,13.144,3997,0
2015-04-22,13.144,13.144,13.144,13.144,268,0
2015-04-23,13.098,13.098,12.878,13.098,10000,0
2015-04-24,12.953,13.088,12.953,13.088,1683,0
2015-04-27,13.098,13.151,13.088,13.151,2001,0
2015-04-28,12.905,13.185,12.905,13.015,5043,0
2015-04-29,13.088,13.144,12.979,13.024,1670,0
2015-04-30,13.059,13.059,13.007,13.007,3334,0
2015-05-01,13.024,13.068,12.989,12.989,1442,0
2015-05-04,13.078,13.078,13.078,13.078,100,0
2015-05-05,12.989,12.989,12.97,12.989,1553,0
2015-05-06,12.97,12.97,12.943,12.943,4051,0
2015-05-07,12.943,12.943,12.943,12.943,120,0
2015-05-08,13.068,13.068,12.953,12.953,445,0
2015-05-11,12.878,12.878,12.87,12.87,445,0
2015-05-12,12.829,12.846,12.643,12.698,2248,0
2015-05-13,12.643,12.643,12.643,12.643,504,0
2015-05-14,12.728,12.783,12.679,12.783,3666,0
2015-05-15,12.689,13.041,12.689,12.878,2275,0
2015-05-18,12.838,12.838,12.718,12.764,2132,0
2015-05-19,12.661,12.783,12.602,12.626,8504,0
2015-05-20,12.628,12.722,12.628,12.646,2765,0
2015-05-21,12.655,12.655,12.655,12.655,443,0
2015-05-22,12.722,12.722,12.702,12.722,1108,0
2015-05-26,12.842,12.842,12.655,12.712,5266,0
2015-05-27,12.748,12.758,12.748,12.758,890,0
2015-05-28,12.768,12.768,12.768,12.768,751,0
2015-05-29,12.796,12.796,12.74,12.74,774,0
2015-06-01,12.74,12.929,12.74,12.929,2537,0
2015-06-02,12.929,12.929,12.929,12.929,1,0
2015-06-03,12.814,12.814,12.758,12.758,328,0
2015-06-04,12.777,12.777,12.768,12.768,556,0
2015-06-05,12.777,12.777,12.777,12.777,443,0
2015-06-08,12.665,12.683,12.646,12.683,6083,0
2015-06-09,12.683,12.683,12.683,12.683,86,0
2015-06-10,12.832,12.883,12.561,12.561,8286,0
2015-06-11,12.578,12.655,12.569,12.569,6153,0
2015-06-12,12.655,12.655,12.655,12.655,328,0
2015-06-15,12.665,12.702,12.561,12.561,3762,0
2015-06-16,12.612,12.655,12.612,12.655,2877,0
2015-06-17,12.578,12.578,12.497,12.497,2326,0
2015-06-18,12.612,12.612,12.612,12.612,100,0
2015-06-19,12.623,12.752,12.623,12.752,1322,0
2015-06-22,12.772,12.895,12.772,12.772,2864,0
2015-06-23,12.762,12.762,12.606,12.744,5784,0
2015-06-24,12.631,12.631,12.631,12.631,327,0
2015-06-25,12.716,12.716,12.598,12.606,1872,0
2015-06-26,12.606,12.606,12.581,12.581,3194,0
2015-06-29,12.581,12.581,12.581,12.581,100,0
2015-06-30,12.64,12.64,12.397,12.407,8170,0
2015-07-01,12.424,12.443,12.369,12.369,2201,0
2015-07-02,12.341,12.35,12.317,12.317,5615,0
2015-07-06,12.324,12.397,12.324,12.397,1103,0
2015-07-07,12.369,12.527,12.369,12.5,5394,0
2015-07-08,12.472,12.472,12.424,12.424,3415,0
2015-07-09,12.379,12.415,12.369,12.397,3301,0
2015-07-10,12.388,12.424,12.388,12.424,1872,0
2015-07-14,12.324,12.424,12.324,12.424,735,0
2015-07-15,12.415,12.443,12.397,12.397,5621,0
2015-07-16,12.397,12.443,12.369,12.369,1103,0
2015-07-17,12.359,12.359,12.298,12.298,2973,0
2015-07-20,12.271,12.453,12.271,12.453,659,0
2015-07-21,12.332,12.472,12.324,12.379,1758,0
2015-07-22,12.372,12.494,12.344,12.344,1647,0
2015-07-23,12.344,12.344,12.344,12.344,100,0
2015-07-24,12.362,12.362,12.362,12.362,100,0
2015-07-27,12.362,12.504,12.265,12.274,4272,0
2015-07-28,12.334,12.334,12.334,12.334,100,0
2015-07-29,12.291,12.372,12.291,12.353,2407,0
2015-07-30,12.353,12.353,12.353,12.353,100,0
2015-07-31,12.372,12.372,12.353,12.353,552,0
2015-08-03,12.409,12.409,12.409,12.409,259,0
2015-08-04,12.447,12.467,12.428,12.467,982,0
2015-08-05,12.409,12.409,12.409,12.409,3068,0
2015-08-06,12.362,12.362,12.362,12.362,472,0
2015-08-07,12.428,12.428,12.428,12.428,881,0
2015-08-10,12.457,12.457,12.419,12.419,1098,0
2015-08-11,12.457,12.457,12.457,12.457,633,0
2015-08-12,12.457,12.457,12.419,12.419,552,0
2015-08-13,12.419,12.447,12.382,12.382,1315,0
2015-08-14,12.447,12.447,12.447,12.447,656,0
2015-08-17,12.409,12.457,12.372,12.419,3068,0
2015-08-18,12.419,12.419,12.419,12.419,100,0
2015-08-19,12.447,12.447,12.334,12.39,6135,0
2015-08-20,12.498,12.552,12.451,12.552,6326,0
2015-08-21,12.422,12.479,12.422,12.479,764,0
2015-08-24,12.375,12.403,12.375,12.375,2511,0
2015-08-25,12.322,12.375,12.322,12.375,1092,0
2015-08-26,12.384,12.384,12.384,12.384,325,0
2015-08-27,12.294,12.384,12.294,12.384,4908,0
2015-08-28,12.393,12.461,12.294,12.461,6108,0
2015-08-31,12.534,12.534,12.337,12.337,1309,0
2015-09-01,12.294,12.355,12.294,12.355,2071,0
2015-09-02,12.355,12.355,12.355,12.355,100,0
2015-09-03,12.451,12.561,12.393,12.461,8397,0
2015-09-04,12.561,12.596,12.561,12.596,877,0
2015-09-08,12.716,12.716,12.517,12.604,8835,0
2015-09-09,12.579,12.579,12.489,12.579,3708,0
2015-09-10,12.552,12.561,12.517,12.525,5236,0
2015-09-11,12.525,12.525,12.525,12.525,100,0
2015-09-14,12.489,12.604,12.384,12.47,11453,0
2015-09-15,12.337,12.451,12.337,12.451,2144,0
2015-09-16,12.451,12.525,12.384,12.451,11778,0
2015-09-17,12.346,12.561,12.285,12.561,18966,0
2015-09-18,12.525,12.596,12.403,12.596,7854,0
2015-09-21,12.663,12.663,12.663,12.663,431,0
2015-09-22,12.537,12.555,12.528,12.528,6731,0
2015-09-23,12.617,12.617,12.491,12.491,1938,0
2015-09-24,12.482,12.607,12.482,12.511,5115,0
2015-09-25,12.573,12.573,12.434,12.546,6296,0
2015-09-28,12.454,12.573,12.444,12.573,6952,0
2015-09-29,12.644,12.663,12.644,12.663,1194,0
2015-09-30,12.747,12.747,12.573,12.573,761,0
2015-10-01,12.607,12.756,12.607,12.756,5537,0
2015-10-02,12.867,12.867,12.71,12.71,3802,0
2015-10-05,12.775,12.775,12.775,12.775,534,0
2015-10-06,12.766,12.766,12.766,12.766,761,0
2015-10-07,12.823,12.823,12.747,12.813,7047,0
2015-10-08,12.813,13.318,12.813,13.318,3690,0
2015-10-09,13.08,13.136,13.07,13.136,3802,0
2015-10-12,13.08,13.1,13.031,13.031,3876,0
2015-10-13,12.986,12.986,12.967,12.967,761,0
2015-10-14,12.967,12.967,12.967,12.967,100,0
2015-10-15,13.08,13.08,13.08,13.08,100,0
2015-10-16,13.118,13.118,13.118,13.118,548,0
2015-10-19,13.118,13.118,13.118,13.118,94,0
2015-10-20,13.118,13.118,13.118,13.118,224,0
2015-10-21,13.053,13.163,13.053,13.139,5945,0
2015-10-22,13.139,13.341,13.139,13.201,4971,0
2015-10-23,13.139,13.147,13.139,13.147,1082,0
2015-10-26,13.229,13.239,13.139,13.139,3566,0
2015-10-27,13.063,13.313,13.053,13.313,3350,0
2015-10-28,13.406,13.406,13.182,13.239,6810,0
2015-10-29,13.239,13.239,13.239,13.239,100,0
2015-10-30,13.305,13.305,13.239,13.239,758,0
2015-11-02,13.154,13.154,13.063,13.063,579,0
2015-11-03,13.103,13.305,13.044,13.044,1106,0
2015-11-04,13.044,13.396,13.044,13.396,5366,0
2015-11-05,13.341,13.396,13.322,13.396,2161,0
2015-11-06,13.121,13.387,13.121,13.331,3242,0
2015-11-09,13.249,13.276,13.147,13.276,1909,0
2015-11-10,13.276,13.276,13.276,13.276,100,0
2015-11-11,13.266,13.276,13.266,13.266,758,0
2015-11-12,13.112,13.276,13.112,13.276,1297,0
2015-11-13,13.103,13.103,13.103,13.103,1082,0
2015-11-16,13.103,13.103,13.103,13.103,100,0
2015-11-17,13.182,13.322,13.182,13.322,1082,0
2015-11-18,13.387,13.387,13.129,13.129,4108,0
2015-11-19,13.345,13.345,13.335,13.345,6780,0
2015-11-20,13.214,13.243,13.214,13.243,222,0
2015-11-23,13.243,13.28,13.233,13.243,1828,0
2015-11-24,13.345,13.345,13.086,13.132,3656,0
2015-11-25,13.195,13.195,13.195,13.195,863,0
2015-11-27,13.243,13.373,13.243,13.243,1722,0
2015-11-30,13.317,13.373,13.195,13.373,1828,0
2015-12-01,13.262,13.455,13.262,13.325,3226,0
2015-12-02,13.195,13.455,13.195,13.335,2050,0
2015-12-03,13.373,13.373,13.289,13.325,2899,0
2015-12-04,13.308,13.308,13.195,13.308,863,0
2015-12-07,13.289,13.289,13.195,13.195,2150,0
2015-12-08,13.132,13.325,13.02,13.105,12874,0
2015-12-09,13.086,13.428,13.086,13.167,10758,0
2015-12-10,13.157,13.253,13.115,13.167,2905,0
2015-12-11,13.123,13.364,13.123,13.299,2475,0
2015-12-14,13.345,13.345,13.105,13.205,2029,0
2015-12-15,13.195,13.233,13.01,13.233,3122,0
2015-12-16,13.15,13.243,13.15,13.243,644,0
2015-12-17,13.167,13.428,13.167,13.364,5166,0
2015-12-18,13.28,13.568,13.28,13.568,5595,0
2015-12-21,13.512,13.531,13.446,13.455,10009,0
2015-12-22,13.493,13.493,13.262,13.465,9873,0
2015-12-23,13.392,13.473,13.308,13.308,13454,0
2015-12-24,13.531,13.559,13.531,13.549,1817,0
2015-12-28,13.549,13.596,13.446,13.596,13310,0
2015-12-29,13.577,13.651,13.573,13.578,7750,0
2015-12-30,13.643,13.643,13.549,13.587,8233,0
2015-12-31,13.568,13.78,13.446,13.78,20120,0
2016-01-04,13.78,13.847,13.78,13.847,7928,0
2016-01-05,13.799,13.85,13.661,13.85,3702,0
2016-01-06,13.818,13.847,13.808,13.808,6858,0
2016-01-07,13.951,13.951,13.736,13.757,8971,0
2016-01-08,13.766,14.125,13.754,13.78,4957,0
2016-01-11,13.828,13.828,13.828,13.828,598,0
2016-01-12,13.754,13.789,13.658,13.67,10714,0
2016-01-13,13.661,14.125,13.661,13.736,8918,0
2016-01-14,13.865,14.052,13.697,13.828,3802,0
2016-01-15,13.799,13.799,13.697,13.754,5656,0
2016-01-19,13.568,13.624,13.568,13.568,2905,0
2016-01-20,13.665,13.665,13.264,13.319,5600,0
2016-01-21,13.319,13.469,13.319,13.414,3706,0
2016-01-22,13.526,13.526,13.385,13.432,3814,0
2016-01-25,13.376,13.501,13.376,13.497,3576,0
2016-01-26,13.395,13.665,13.395,13.665,10045,0
2016-01-27,13.927,13.927,13.477,13.572,5821,0
2016-01-28,13.6,13.927,13.6,13.789,548,0
2016-01-29,13.908,13.927,13.785,13.88,5124,0
2016-02-01,13.889,13.898,13.785,13.842,4324,0
2016-02-02,13.803,14.011,13.794,14.011,1754,0
2016-02-03,14.031,14.04,13.814,14.04,3679,0
2016-02-04,14.039,14.04,13.952,14.04,2253,0
2016-02-05,14.04,14.04,13.954,13.954,2111,0
2016-02-08,14.04,14.04,14.04,14.04,521,0
2016-02-09,14.031,14.031,13.947,14.031,3724,0
2016-02-10,14.169,14.169,14.169,14.169,542,0
2016-02-11,14.044,14.205,14.04,14.205,2693,0
2016-02-12,13.982,14.169,13.941,14.169,3804,0
2016-02-16,14.008,14.188,13.947,13.947,3453,0
2016-02-17,13.984,13.984,13.984,13.984,321,0
2016-02-18,13.881,13.881,13.865,13.865,321,0
2016-02-19,13.967,13.967,13.797,13.797,343,0
2016-02-22,13.527,13.778,13.527,13.753,10350,0
2016-02-23,13.769,13.856,13.767,13.809,2588,0
2016-02-24,13.898,13.898,13.795,13.842,2261,0
2016-02-25,13.915,13.951,13.915,13.918,949,0
2016-02-26,13.996,13.996,13.811,13.897,2009,0
2016-02-29,14.044,14.044,13.946,13.965,2218,0
2016-03-01,14.212,14.212,13.941,13.958,2107,0
2016-03-02,14.052,14.052,13.883,14.006,1131,0
2016-03-03,14.006,14.052,14.006,14.052,2256,0
2016-03-04,13.828,13.828,13.828,13.828,856,0
2016-03-07,13.761,14.037,13.761,13.965,5815,0
2016-03-10,14.06,14.06,13.958,13.958,1616,0
2016-03-14,13.856,13.856,13.856,13.856,1164,0
2016-03-16,13.911,13.911,13.911,13.911,417,0
2016-03-17,13.778,13.996,13.778,13.996,1566,0
2016-03-18,14.044,14.06,14.044,14.06,1761,0
2016-03-23,14.091,14.1,14.001,14.1,14935,0
2016-03-28,13.933,14.097,13.921,13.921,7188,0
2016-03-31,14.11,14.11,14.009,14.11,1678,0
2016-04-01,14.019,14.019,14.019,14.019,108,0
2016-04-04,14.11,14.254,14.11,14.14,4500,0
2016-04-05,14.14,14.263,14.055,14.263,3601,0
2016-04-06,14.102,14.102,14.102,14.102,1067,0
2016-04-08,14.235,14.235,14.235,14.235,100,0
2016-04-11,14.235,14.324,14.089,14.324,5230,0
2016-04-12,14.41,14.41,14.107,14.282,6481,0
2016-04-13,14.333,14.333,14.282,14.282,1127,0
2016-04-14,14.459,14.459,14.169,14.301,13823,0
2016-04-15,14.263,14.263,14.235,14.235,221,0
2016-04-18,14.301,14.411,14.177,14.292,20047,0
2016-04-19,14.207,14.439,14.197,14.402,3749,0
2016-04-20,14.434,14.521,14.396,14.396,10184,0
2016-04-21,14.473,14.501,14.415,14.415,3354,0
2016-04-25,14.377,14.377,14.278,14.278,2612,0
2016-04-26,14.377,14.377,14.351,14.351,2155,0
2016-04-27,14.367,14.377,14.333,14.377,3454,0
2016-04-28,14.377,14.492,14.342,14.342,2438,0
2016-04-29,14.521,14.521,14.2,14.333,1316,0
2016-05-02,14.238,14.377,14.215,14.291,10057,0
2016-05-03,14.296,14.473,14.238,14.316,17562,0
2016-05-05,14.425,14.596,14.342,14.531,5827,0
2016-05-06,14.606,14.652,14.521,14.57,2785,0
2016-05-09,14.425,14.626,14.396,14.511,6440,0
2016-05-10,14.638,14.638,14.638,14.638,218,0
2016-05-11,14.642,15.181,14.606,14.851,13587,0
2016-05-12,14.898,15.029,14.746,15.029,4104,0
2016-05-13,14.87,14.89,14.87,14.89,368,0
2016-05-16,14.964,14.964,14.964,14.964,323,0
2016-05-17,14.889,14.89,14.88,14.89,318,0
2016-05-18,14.707,14.707,14.707,14.707,1134,0
2016-05-19,14.707,14.707,14.057,14.286,6365,0
2016-05-20,14.194,14.242,14.097,14.107,6982,0
2016-05-23,14.175,14.327,14.175,14.327,792,0
2016-05-24,14.382,14.382,14.29,14.336,3233,0
2016-05-26,14.399,14.399,14.299,14.299,4556,0
2016-05-27,14.363,14.429,14.299,14.299,499,0
2016-05-31,14.401,14.401,14.29,14.29,4267,0
2016-06-01,14.345,14.399,14.345,14.399,2484,0
2016-06-02,14.391,14.448,14.391,14.429,2899,0
2016-06-03,14.468,14.579,14.28,14.29,10997,0
2016-06-06,14.468,14.468,14.336,14.382,3775,0
2016-06-07,14.327,14.478,14.327,14.41,8235,0
2016-06-08,14.515,14.515,14.515,14.515,792,0
2016-06-09,14.497,14.532,14.497,14.516,1694,0
2016-06-10,14.611,14.611,14.575,14.575,2474,0
2016-06-13,14.621,14.621,14.611,14.611,2369,0
2016-06-14,14.621,14.621,14.516,14.516,8609,0
2016-06-15,14.555,14.574,14.555,14.565,3795,0
2016-06-16,14.601,14.611,14.591,14.611,1162,0
2016-06-17,14.621,14.666,14.621,14.648,3171,0
2016-06-20,14.565,14.569,14.565,14.569,257,0
2016-06-22,14.712,14.761,14.63,14.761,7679,0
2016-06-23,14.732,14.818,14.638,14.818,13466,0
2016-06-24,14.704,14.818,14.696,14.696,936,0
2016-06-27,14.771,14.828,14.771,14.818,1147,0
2016-06-28,14.952,14.952,14.952,14.952,1553,0
2016-06-29,14.809,14.809,14.78,14.799,2834,0
2016-06-30,15.131,15.131,14.809,14.82,5085,0
2016-07-01,14.847,14.96,14.847,14.902,937,0
2016-07-06,14.895,14.96,14.876,14.932,5602,0
2016-07-07,14.942,15.14,14.866,15.131,5814,0
2016-07-08,15.138,15.138,14.952,14.952,2996,0
2016-07-11,15.094,15.094,14.98,14.98,354,0
2016-07-12,14.988,14.988,14.882,14.882,12991,0
2016-07-13,14.818,14.895,14.771,14.895,1861,0
2016-07-14,14.63,14.632,14.63,14.63,1790,0
2016-07-15,14.63,14.638,14.63,14.638,737,0
2016-07-18,14.712,14.712,14.712,14.712,738,0
2016-07-19,14.985,14.998,14.985,14.998,216,0
2016-07-21,14.912,15.017,14.912,15.017,7222,0
2016-07-25,14.951,14.997,14.951,14.997,1155,0
2016-07-26,15.017,15.221,15.017,15.074,2061,0
2016-07-27,15.026,15.036,15.026,15.036,529,0
2016-07-28,15.087,15.087,15.007,15.074,2977,0
2016-07-29,15.19,15.19,14.941,14.951,5499,0
2016-08-01,15.054,15.054,14.894,15.026,5440,0
2016-08-02,14.951,14.951,14.891,14.951,2863,0
2016-08-03,14.941,15.017,14.914,15.017,4568,0
2016-08-04,14.997,15.026,14.818,14.941,7165,0
2016-08-05,14.922,14.922,14.922,14.922,100,0
2016-08-09,14.618,14.894,14.618,14.837,15462,0
2016-08-11,14.904,14.905,14.904,14.905,2154,0
2016-08-15,14.896,14.896,14.694,14.694,4652,0
2016-08-16,14.818,14.922,14.818,14.922,903,0
2016-08-18,14.894,14.904,14.837,14.904,529,0
2016-08-19,14.875,14.875,14.875,14.875,100,0
2016-08-23,14.903,14.903,14.851,14.851,1387,0
2016-08-24,14.826,14.826,14.826,14.826,1051,0
2016-08-29,14.817,14.832,14.748,14.748,18281,0
2016-08-31,15.054,15.054,14.817,14.922,621,0
2016-09-01,14.884,14.884,14.768,14.768,5599,0
2016-09-02,14.749,14.787,14.749,14.787,437,0
2016-09-06,14.807,14.826,14.719,14.807,2932,0
2016-09-07,14.792,14.817,14.768,14.807,7013,0
2016-09-08,14.796,14.796,14.749,14.749,2828,0
2016-09-09,14.616,14.616,14.616,14.616,194,0
2016-09-12,14.874,14.874,14.874,14.874,1362,0
2016-09-13,14.501,14.616,14.356,14.361,2175,0
2016-09-15,14.386,14.386,14.386,14.386,214,0
2016-09-19,14.39,14.54,14.338,14.442,8930,0
2016-09-20,14.54,14.552,14.501,14.541,3079,0
2016-09-23,14.569,14.569,14.491,14.491,1671,0
2016-09-26,14.559,14.683,14.559,14.663,567,0
2016-09-27,14.6,14.625,14.6,14.625,1326,0
2016-09-28,14.693,14.729,14.693,14.719,494,0
2016-09-29,14.595,14.615,14.423,14.615,2003,0
2016-09-30,14.709,14.709,14.615,14.642,2659,0
2016-10-03,14.683,14.683,14.615,14.634,2822,0
2016-10-04,14.558,14.558,14.432,14.432,1359,0
2016-10-05,14.423,14.423,14.375,14.375,5702,0
2016-10-06,14.423,14.52,14.375,14.491,5800,0
2016-10-07,14.47,14.51,14.375,14.51,4380,0
2016-10-10,14.394,14.451,14.375,14.375,3133,0
2016-10-11,14.625,14.625,14.375,14.375,1419,0
2016-10-12,14.375,14.53,14.28,14.281,6431,0
2016-10-13,14.281,14.4,14.224,14.29,3358,0
2016-10-14,14.194,14.194,13.911,13.911,1044,0
2016-10-17,14.021,14.086,13.561,13.753,7649,0
2016-10-18,13.754,13.754,13.754,13.754,1453,0
2016-10-19,13.761,14.137,13.753,13.888,6847,0
2016-10-20,14.031,14.041,13.887,13.906,3611,0
2016-10-21,13.992,14.083,13.962,14.018,1772,0
2016-10-24,13.962,14.008,13.962,14.008,5671,0
2016-10-25,13.953,14.054,13.953,14.054,369,0
2016-10-26,14.021,14.035,14.011,14.011,5023,0
2016-10-27,14.472,14.472,13.877,13.877,8260,0
2016-10-28,13.907,14.169,13.887,14.041,1858,0
2016-10-31,14.136,14.136,14.136,14.136,440,0
2016-11-01,14.067,14.067,13.935,13.982,1474,0
2016-11-02,13.896,13.896,13.818,13.818,2080,0
2016-11-03,13.818,13.818,13.81,13.81,2048,0
2016-11-07,13.858,13.962,13.752,13.858,8689,0
2016-11-09,13.784,13.784,13.752,13.752,2975,0
2016-11-10,13.752,13.752,13.463,13.463,5180,0
2016-11-11,13.415,13.415,13.252,13.252,832,0
2016-11-14,13.068,13.068,12.635,13.002,27569,0
2016-11-15,12.876,13.078,12.876,13.038,8831,0
2016-11-16,12.915,13.203,12.915,12.982,16238,0
2016-11-17,12.982,13.001,12.934,12.934,3605,0
2016-11-18,12.963,13.048,12.963,13.034,1369,0
2016-11-21,13.015,13.027,12.991,13.019,6966,0
2016-11-22,13.077,13.077,13.027,13.047,3284,0
2016-11-23,13.077,13.077,13.027,13.067,2631,0
2016-11-25,13.077,13.192,13.077,13.192,1104,0
2016-11-28,13.087,13.087,13.077,13.077,409,0
2016-11-29,13.027,13.027,13.027,13.027,3422,0
2016-11-30,13.175,13.175,12.894,12.981,22606,0
2016-12-01,12.943,12.943,12.739,12.837,7242,0
2016-12-02,12.807,13.001,12.807,13.001,1311,0
2016-12-05,12.837,12.933,12.817,12.933,5745,0
2016-12-06,12.963,12.981,12.963,12.981,2261,0
2016-12-07,13.027,13.183,13.027,13.146,16808,0
2016-12-08,13.026,13.126,13.019,13.072,6764,0
2016-12-09,13.062,13.062,13.019,13.026,11226,0
2016-12-12,12.981,13.001,12.923,12.943,17610,0
2016-12-13,12.943,13.014,12.943,13.014,2167,0
2016-12-14,13.047,13.057,13.037,13.057,2181,0
2016-12-15,13.165,13.165,12.943,12.943,11342,0
2016-12-16,12.955,12.981,12.894,12.914,13575,0
2016-12-19,12.944,13.037,12.943,13.027,6658,0
2016-12-20,12.914,12.953,12.894,12.923,4640,0
2016-12-21,12.971,13.029,12.971,13.027,2029,0
2016-12-22,12.98,12.981,12.893,12.98,4130,0
2016-12-23,12.942,13.013,12.942,13,1076,0
2016-12-27,12.952,12.971,12.698,12.951,31445,0
2016-12-28,12.952,13.194,12.922,13.194,21393,0
2016-12-29,13.175,13.175,12.981,13.136,13276,0
2016-12-30,13.213,13.213,12.86,13.01,117063,0
2017-01-03,12.932,13.019,12.932,13,2637,0
2017-01-04,13.133,13.194,13.133,13.184,5472,0
2017-01-05,13.165,13.242,13.037,13.242,5211,0
2017-01-06,13.348,13.348,13.175,13.252,2079,0
2017-01-09,13.271,13.301,13.223,13.301,5009,0
2017-01-10,13.301,13.358,13.204,13.348,8595,0
2017-01-11,13.368,13.368,13.338,13.348,2983,0
2017-01-12,13.328,13.436,13.328,13.387,10902,0
2017-01-13,13.436,13.436,13.368,13.407,1032,0
2017-01-17,13.397,13.445,13.387,13.397,5356,0
2017-01-18,13.416,13.455,13.387,13.436,18394,0
2017-01-19,13.407,13.407,13.31,13.334,1637,0
2017-01-20,13.386,13.386,13.238,13.386,7337,0
2017-01-23,13.26,13.367,13.26,13.353,3575,0
2017-01-24,13.362,13.362,13.347,13.347,794,0
2017-01-25,13.318,13.337,13.301,13.309,1691,0
2017-01-26,13.251,13.367,13.222,13.27,8786,0
2017-01-27,13.503,13.503,13.347,13.426,4441,0
2017-01-30,13.416,13.465,13.416,13.455,2268,0
2017-01-31,13.582,13.582,13.455,13.455,7702,0
2017-02-01,13.601,13.601,13.455,13.513,10425,0
2017-02-02,13.54,13.572,13.54,13.572,458,0
2017-02-03,13.552,13.552,13.55,13.55,1601,0
2017-02-06,13.541,13.541,13.541,13.541,747,0
2017-02-07,13.517,13.517,13.484,13.484,2920,0
2017-02-08,13.591,13.601,13.582,13.582,1541,0
2017-02-09,13.572,13.61,13.551,13.562,2460,0
2017-02-10,13.61,13.61,13.582,13.601,1307,0
2017-02-13,13.591,13.601,13.494,13.588,2676,0
2017-02-14,13.533,13.572,13.523,13.572,4967,0
2017-02-15,13.549,13.549,13.416,13.416,7291,0
2017-02-16,13.552,13.552,13.415,13.415,1015,0
2017-02-17,13.425,13.454,13.385,13.385,357,0
2017-02-21,13.41,13.473,13.366,13.385,2347,0
2017-02-22,13.415,13.415,13.068,13.172,969,0
2017-02-23,13.472,13.472,13.318,13.346,550,0
2017-02-24,13.395,13.493,13.395,13.493,3387,0
2017-02-27,13.503,13.503,13.396,13.396,1429,0
2017-02-28,13.659,13.659,13.358,13.358,4649,0
2017-03-01,13.356,13.356,13.25,13.354,6428,0
2017-03-02,13.309,13.385,13.23,13.385,12137,0
2017-03-03,13.385,13.385,13.182,13.26,3930,0
2017-03-06,13.191,13.191,13.183,13.183,2561,0
2017-03-07,13.23,13.253,13.22,13.25,9097,0
2017-03-08,13.24,13.269,13.24,13.269,2250,0
2017-03-09,13.113,13.172,12.996,13.142,15146,0
2017-03-10,13.058,13.132,13.058,13.115,3176,0
2017-03-13,12.976,13.172,12.967,13.093,4862,0
2017-03-14,13.006,13.122,12.976,13.122,9367,0
2017-03-15,13.033,13.033,12.989,13.033,6350,0
2017-03-16,13.033,13.033,12.996,13.024,3429,0
2017-03-17,13.006,13.024,13.005,13.015,7013,0
2017-03-20,13.022,13.083,13.015,13.083,14952,0
2017-03-21,13.043,13.093,13.033,13.083,3053,0
2017-03-22,13.11,13.168,13.11,13.168,1429,0
2017-03-24,13.148,13.168,13.129,13.149,2860,0
2017-03-27,13.207,13.316,13.17,13.316,6116,0
2017-03-28,13.316,13.316,13.17,13.217,2967,0
2017-03-30,13.296,13.306,13.227,13.276,4918,0
2017-03-31,13.316,13.316,13.247,13.253,3714,0
2017-04-03,13.247,13.276,13.189,13.276,5439,0
2017-04-04,13.316,13.316,13.263,13.265,392,0
2017-04-05,13.187,13.227,13.149,13.198,2984,0
2017-04-06,13.266,13.301,13.227,13.286,4393,0
2017-04-07,13.316,13.316,13.266,13.296,6588,0
2017-04-10,13.276,13.334,13.266,13.334,16981,0
2017-04-11,13.363,13.433,13.363,13.373,4720,0
2017-04-12,13.423,13.423,13.423,13.423,109,0
2017-04-13,13.433,13.433,13.433,13.433,1365,0
2017-04-17,13.423,13.423,13.423,13.423,818,0
2017-04-18,13.413,13.531,13.413,13.531,5840,0
2017-04-19,13.518,13.557,13.515,13.518,6899,0
2017-04-20,13.409,13.458,13.399,13.419,4723,0
2017-04-21,13.645,13.645,13.399,13.458,1766,0
2017-04-24,13.379,13.435,13.379,13.4,2904,0
2017-04-25,13.438,13.448,13.34,13.379,14510,0
2017-04-26,13.498,13.498,13.34,13.429,6424,0
2017-04-27,13.607,13.607,13.379,13.478,2906,0
2017-04-28,13.684,13.753,13.488,13.723,4617,0
2017-05-01,13.753,13.753,13.538,13.548,2783,0
2017-05-02,13.531,13.531,13.5,13.5,1680,0
2017-05-03,13.664,13.664,13.664,13.664,100,0
2017-05-04,13.704,13.704,13.577,13.636,1857,0
2017-05-05,13.664,13.664,13.664,13.664,142,0
2017-05-08,13.587,13.684,13.587,13.684,2647,0
2017-05-09,13.684,13.684,13.655,13.664,830,0
2017-05-10,13.684,13.684,13.655,13.655,1230,0
2017-05-11,13.652,13.67,13.557,13.557,5654,0
2017-05-12,13.635,13.655,13.625,13.626,4182,0
2017-05-15,13.567,13.662,13.528,13.597,6933,0
2017-05-16,13.607,13.63,13.557,13.557,7872,0
2017-05-17,13.597,13.651,13.597,13.651,612,0
2017-05-18,13.577,13.607,13.577,13.607,2211,0
2017-05-19,13.527,13.607,13.508,13.607,1259,0
2017-05-22,13.56,13.649,13.56,13.56,5833,0
2017-05-23,13.606,13.648,13.606,13.648,555,0
2017-05-24,13.603,13.746,13.603,13.746,1564,0
2017-05-25,13.668,13.744,13.59,13.649,4920,0
2017-05-26,13.659,13.796,13.608,13.796,2425,0
2017-05-31,13.886,13.886,13.659,13.766,643,0
2017-06-01,13.756,13.756,13.756,13.756,125,0
2017-06-02,13.846,13.846,13.846,13.846,341,0
2017-06-05,13.856,13.876,13.747,13.876,2959,0
2017-06-06,13.826,13.895,13.826,13.856,695,0
2017-06-07,13.915,13.915,13.892,13.915,477,0
2017-06-09,13.747,13.747,13.747,13.747,100,0
2017-06-12,13.713,13.846,13.713,13.826,9745,0
2017-06-13,13.698,13.77,13.698,13.77,2134,0
2017-06-14,13.719,13.846,13.719,13.846,305,0
2017-06-15,13.756,13.756,13.756,13.756,265,0
2017-06-16,13.698,13.825,13.609,13.609,10439,0
2017-06-19,13.723,13.766,13.699,13.699,519,0
2017-06-20,13.649,13.786,13.649,13.722,4720,0
2017-06-21,13.76,13.76,13.671,13.755,3650,0
2017-06-22,13.681,13.939,13.681,13.939,212,0
2017-06-23,13.74,13.84,13.74,13.84,957,0
2017-06-27,13.75,13.79,13.73,13.73,568,0
2017-06-29,13.701,13.701,13.642,13.642,208,0
2017-06-30,13.711,13.711,13.632,13.632,935,0
2017-07-03,13.622,13.701,13.593,13.652,2055,0
2017-07-05,13.662,13.691,13.662,13.681,2412,0
2017-07-06,13.772,13.772,13.691,13.691,2814,0
2017-07-07,13.691,13.701,13.691,13.701,4473,0
2017-07-10,13.711,13.72,13.71,13.72,655,0
2017-07-11,13.76,13.76,13.72,13.738,1922,0
2017-07-12,13.812,13.82,13.812,13.82,912,0
2017-07-13,13.77,13.77,13.73,13.731,3236,0
2017-07-14,13.785,13.832,13.751,13.82,2109,0
2017-07-17,13.76,13.779,13.76,13.779,204,0
2017-07-18,13.806,13.82,13.806,13.82,1141,0
2017-07-19,13.84,13.89,13.84,13.89,10877,0
2017-07-21,13.8,13.86,13.8,13.86,203,0
2017-07-24,13.84,14.027,13.84,13.86,11105,0
2017-07-25,13.82,13.919,13.82,13.908,3127,0
2017-07-26,13.86,13.908,13.86,13.908,264,0
2017-07-27,13.873,13.873,13.871,13.871,203,0
2017-07-28,13.909,13.909,13.909,13.909,100,0
2017-07-31,15.287,15.862,13.919,14.127,4512,0
2017-08-01,13.949,14.08,13.949,13.998,8728,0
2017-08-02,14.017,14.027,13.978,13.978,11389,0
2017-08-03,14.047,14.047,13.958,13.958,1063,0
2017-08-04,13.963,13.963,13.86,13.86,3901,0
2017-08-07,13.879,13.88,13.86,13.86,6906,0
2017-08-08,13.86,13.86,13.68,13.73,8604,0
2017-08-09,13.73,13.73,13.68,13.692,11411,0
2017-08-10,13.704,13.72,13.69,13.705,10169,0
2017-08-11,14.137,14.137,13.702,13.702,2511,0
2017-08-14,13.69,13.75,13.69,13.72,6724,0
2017-08-15,13.669,13.68,13.669,13.68,6261,0
2017-08-16,13.651,13.75,13.651,13.749,6067,0
2017-08-17,13.73,13.77,13.73,13.75,6088,0
2017-08-21,13.592,13.78,13.592,13.78,2645,0
2017-08-22,13.71,13.83,13.71,13.83,464,0
2017-08-23,13.82,13.89,13.82,13.825,2941,0
2017-08-24,13.842,13.86,13.83,13.837,3415,0
2017-08-25,13.83,13.84,13.83,13.84,906,0
2017-08-28,13.89,13.89,13.84,13.88,6173,0
2017-08-29,13.939,13.939,13.875,13.875,1911,0
2017-08-30,13.84,13.919,13.84,13.919,212,0
2017-08-31,14.218,15.41,13.844,13.947,5294,0
2017-09-01,13.949,14.048,13.949,14.028,7010,0
2017-09-05,14.028,14.307,14.004,14.033,4945,0
2017-09-06,14.51,14.51,13.88,13.933,2420,0
2017-09-07,14.088,14.088,13.84,13.919,6778,0
2017-09-08,13.979,13.979,13.909,13.919,9642,0
2017-09-11,14.028,14.028,13.85,13.86,5381,0
2017-09-12,13.86,13.899,13.81,13.895,7061,0
2017-09-13,13.87,13.89,13.87,13.89,2959,0
2017-09-14,13.87,13.87,13.87,13.87,312,0
2017-09-15,13.87,13.89,13.87,13.89,1287,0
2017-09-18,13.83,13.86,13.81,13.86,6376,0
2017-09-19,13.89,13.89,13.837,13.837,2012,0
2017-09-21,13.76,13.8,13.76,13.77,301,0
2017-09-22,13.77,13.8,13.76,13.8,2070,0
2017-09-25,13.76,13.829,13.76,13.829,472,0
2017-09-26,13.71,13.743,13.71,13.743,2050,0
2017-09-27,13.73,13.73,13.687,13.689,681,0
2017-09-28,13.68,13.68,13.636,13.64,1279,0
2017-09-29,13.85,13.85,13.64,13.7,2538,0
2017-10-02,13.62,13.69,13.62,13.67,1400,0
2017-10-03,13.66,13.67,13.66,13.669,2670,0
2017-10-04,13.7,13.78,13.64,13.66,11065,0
2017-10-05,13.64,13.73,13.64,13.73,6244,0
2017-10-06,13.7,13.77,13.689,13.7,8826,0
2017-10-09,13.775,13.775,13.775,13.775,786,0
2017-10-10,13.71,13.78,13.71,13.76,1787,0
2017-10-11,13.857,13.899,13.839,13.839,1103,0
2017-10-12,13.989,13.989,13.82,13.87,3584,0
2017-10-13,13.72,13.957,13.72,13.79,1969,0
2017-10-16,13.847,13.89,13.78,13.851,2206,0
2017-10-17,13.857,13.857,13.857,13.857,401,0
2017-10-18,13.856,13.88,13.85,13.874,1925,0
2017-10-19,13.75,13.833,13.75,13.833,414,0
2017-10-20,13.805,13.805,13.721,13.721,852,0
2017-10-24,13.6974,13.6974,13.6974,13.6974,2692,0
2017-10-25,13.62,13.7114,13.62,13.64,3991,0
2017-10-26,13.56,13.6,13.55,13.55,6615,0
2017-10-27,13.55,13.56,13.53,13.53,2794,0
2017-10-31,13.75,13.75,13.49,13.49,3076,0
2017-11-01,13.52,13.53,13.48,13.496,1646,0
2017-11-03,13.41,13.5546,13.41,13.5546,1308,0
2017-11-06,13.52,13.67,13.52,13.6342,2592,0
2017-11-07,13.563,13.63,13.56,13.63,1451,0
2017-11-08,13.68,13.68,13.59,13.59,223,0
2017-11-09,13.69,13.69,13.6425,13.65,1574,0
2017-11-10,13.6201,13.6201,13.62,13.62,900,0
