Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,10.597,10.636,10.597,10.636,3538,0
2005-03-01,10.575,10.651,10.575,10.651,445,0
2005-03-02,10.575,10.575,10.531,10.531,5091,0
2005-03-03,10.531,10.531,10.531,10.531,721,0
2005-03-04,10.531,10.531,10.463,10.463,3538,0
2005-03-07,10.47,10.503,10.47,10.503,2261,0
2005-03-08,10.476,10.489,10.476,10.489,1976,0
2005-03-09,10.4,10.405,10.4,10.4,4529,0
2005-03-10,10.4,10.4,10.386,10.386,9059,0
2005-03-11,10.378,10.378,10.106,10.106,4529,0
2005-03-14,10.114,10.114,10.106,10.106,3963,0
2005-03-16,10.215,10.215,10.106,10.106,2408,0
2005-03-17,9.937,10.01,9.901,10.01,2975,0
2005-03-18,10.037,10.045,10.025,10.045,9059,0
2005-03-21,10.045,10.045,10.045,10.045,1409,0
2005-03-22,10.052,10.052,10.052,10.052,1127,0
2005-03-23,9.976,9.976,9.769,9.769,8913,0
2005-03-24,9.676,9.676,9.428,9.4922,17819,0
2005-03-28,9.505,9.505,9.3112,9.4053,7781,0
2005-03-29,9.4053,9.4211,9.4053,9.4121,445,0
2005-03-30,9.4211,9.662,9.4211,9.662,8202,0
2005-03-31,9.565,9.627,9.529,9.627,6222,0
2005-04-01,9.559,9.591,9.513,9.591,13015,0
2005-04-04,9.683,9.683,9.683,9.683,3681,0
2005-04-05,9.591,9.591,9.551,9.551,5091,0
2005-04-06,9.551,9.551,9.551,9.551,1283,0
2005-04-07,9.591,9.591,9.5,9.5,2261,0
2005-04-08,9.5,9.5,9.4793,9.4922,3538,0
2005-04-11,9.544,9.544,9.544,9.544,1976,0
2005-04-12,9.505,9.505,9.4436,9.4595,7781,0
2005-04-13,9.4121,9.521,9.4053,9.521,6507,0
2005-04-14,9.529,9.591,9.5,9.5,6786,0
2005-04-15,9.599,9.599,9.551,9.551,4100,0
2005-04-18,9.529,9.619,9.5,9.619,4811,0
2005-04-19,9.551,9.551,9.551,9.551,4245,0
2005-04-20,9.537,9.537,9.537,9.537,1127,0
2005-04-21,9.529,9.581,9.529,9.581,13297,0
2005-04-25,9.585,9.718,9.585,9.712,21364,0
2005-04-27,9.733,9.733,9.718,9.718,1976,0
2005-04-28,9.74,9.839,9.74,9.839,2128,0
2005-04-29,9.769,9.804,9.769,9.804,3113,0
2005-05-02,9.79,9.827,9.79,9.827,5091,0
2005-05-03,9.783,9.783,9.783,9.783,279,0
2005-05-04,9.901,9.901,9.901,9.901,3113,0
2005-05-05,9.901,10.079,9.901,10.079,5661,0
2005-05-06,10.052,10.052,10.052,10.052,721,0
2005-05-11,10.033,10.151,10.025,10.151,4386,0
2005-05-13,10.045,10.063,10.045,10.063,3820,0
2005-05-16,10.063,10.063,10.057,10.057,4811,0
2005-05-17,10.057,10.284,10.052,10.201,10607,0
2005-05-18,10.195,10.195,10.195,10.195,445,0
2005-05-19,10.207,10.29,10.207,10.29,1694,0
2005-05-20,10.271,10.271,10.264,10.264,279,0
2005-05-24,10.284,10.305,10.284,10.305,2408,0
2005-05-26,10.317,10.317,10.23,10.23,2975,0
2005-05-31,10.201,10.284,10.201,10.284,1976,0
2005-06-01,10.378,10.597,10.331,10.582,14709,0
2005-06-02,10.582,10.582,10.582,10.582,560,0
2005-06-03,10.569,10.582,10.56,10.582,3681,0
2005-06-06,10.582,10.582,10.56,10.56,3538,0
2005-06-07,10.628,10.628,10.582,10.603,2261,0
2005-06-08,10.731,10.808,10.724,10.746,12023,0
2005-06-09,10.74,10.74,10.74,10.74,2829,0
2005-06-13,10.628,10.628,10.603,10.603,1694,0
2005-06-14,10.603,10.603,10.597,10.597,3538,0
2005-06-15,10.531,10.531,10.392,10.392,7352,0
2005-06-21,10.392,10.392,10.392,10.392,279,0
2005-06-24,10.433,10.447,10.433,10.433,1567,0
2005-06-27,10.425,10.425,10.425,10.425,170,0
2005-06-28,10.447,10.447,10.439,10.439,845,0
2005-06-29,10.405,10.405,10.121,10.201,13157,0
2005-06-30,10.187,10.187,10.187,10.187,721,0
2005-07-01,10.201,10.264,10.201,10.264,4667,0
2005-07-06,10.264,10.284,10.264,10.284,1000,0
2005-07-07,10.305,10.347,10.305,10.347,2541,0
2005-07-12,10.356,10.392,10.356,10.392,1567,0
2005-07-13,10.41,10.41,10.41,10.41,170,0
2005-07-14,10.41,10.41,10.41,10.41,1845,0
2005-07-15,10.392,10.405,10.323,10.405,845,0
2005-07-18,10.405,10.405,10.356,10.356,5519,0
2005-07-19,10.4,10.405,10.4,10.405,1127,0
2005-07-20,10.378,10.498,10.378,10.498,3538,0
2005-07-22,10.582,10.582,10.582,10.582,1409,0
2005-07-27,10.582,10.582,10.531,10.531,2829,0
2005-07-28,10.628,10.665,10.628,10.665,2261,0
2005-07-29,10.74,10.74,10.74,10.74,1567,0
2005-08-01,10.703,10.833,10.703,10.833,279,0
2005-08-02,10.74,10.74,10.724,10.724,845,0
2005-08-03,10.763,10.808,10.763,10.808,3113,0
2005-08-08,10.74,10.74,10.711,10.711,1000,0
2005-08-09,10.597,10.833,10.597,10.833,8484,0
2005-08-11,10.833,10.833,10.833,10.833,845,0
2005-08-15,10.808,10.884,10.808,10.84,7501,0
2005-08-16,10.808,10.808,10.74,10.74,2692,0
2005-08-17,10.688,10.688,10.688,10.688,4245,0
2005-08-18,10.746,10.84,10.746,10.817,6507,0
2005-08-24,10.688,10.724,10.688,10.724,9619,0
2005-08-25,10.711,10.711,10.628,10.628,13583,0
2005-08-26,10.597,10.61,10.589,10.61,1845,0
2005-08-29,10.665,10.665,10.589,10.589,2128,0
2005-08-30,10.597,10.597,10.589,10.589,2128,0
2005-08-31,10.644,10.644,10.644,10.644,845,0
2005-09-01,10.622,10.622,10.61,10.61,1283,0
2005-09-06,10.711,10.833,10.695,10.772,5519,0
2005-09-07,10.833,10.833,10.793,10.793,1000,0
2005-09-08,10.808,10.808,10.808,10.808,1976,0
2005-09-09,10.808,10.828,10.808,10.828,1567,0
2005-09-12,10.808,10.808,10.787,10.787,721,0
2005-09-15,10.74,10.74,10.74,10.74,721,0
2005-09-19,10.74,10.74,10.74,10.74,170,0
2005-09-21,10.703,10.731,10.695,10.731,2541,0
2005-09-22,10.763,10.763,10.763,10.763,1127,0
2005-09-26,10.688,10.688,10.569,10.628,7352,0
2005-09-27,10.569,10.569,10.569,10.569,1000,0
2005-09-28,10.552,10.552,10.531,10.531,721,0
2005-10-04,10.544,10.544,10.538,10.544,1694,0
2005-10-05,10.538,10.538,10.531,10.531,1694,0
2005-10-06,10.538,10.538,10.526,10.531,4245,0
2005-10-07,10.544,10.544,10.544,10.544,279,0
2005-10-10,10.544,10.544,10.544,10.544,279,0
2005-10-12,10.463,10.463,10.356,10.463,9480,0
2005-10-18,10.356,10.356,10.356,10.356,721,0
2005-10-19,10.463,10.463,10.463,10.463,845,0
2005-10-20,10.447,10.447,10.447,10.447,170,0
2005-10-21,10.331,10.463,10.264,10.264,5939,0
2005-10-24,10.356,10.356,10.257,10.257,1845,0
2005-10-25,10.257,10.257,10.257,10.257,279,0
2005-10-26,10.195,10.195,10.01,10.01,4245,0
2005-10-27,10.033,10.033,9.733,9.762,16127,0
2005-10-31,9.769,9.937,9.769,9.916,6650,0
2005-11-01,9.923,9.931,9.923,9.931,845,0
2005-11-02,9.937,9.937,9.931,9.937,2541,0
2005-11-04,9.916,9.916,9.901,9.901,1845,0
2005-11-07,9.944,10.001,9.944,10.001,3113,0
2005-11-08,10.01,10.052,10.001,10.001,1845,0
2005-11-09,10.079,10.079,9.937,10.01,3681,0
2005-11-10,9.961,9.961,9.874,9.874,1409,0
2005-11-11,9.881,9.901,9.874,9.874,1845,0
2005-11-14,9.909,9.909,9.909,9.909,845,0
2005-11-15,9.909,9.909,9.909,9.909,2541,0
2005-11-16,9.916,10.063,9.916,10.063,5661,0
2005-11-17,10.045,10.098,10.045,10.098,3397,0
2005-11-18,10.084,10.114,10.084,10.114,2829,0
2005-11-21,10.045,10.045,10.045,10.045,1000,0
2005-11-22,9.976,9.976,9.769,9.769,8484,0
2005-11-23,9.712,9.733,9.662,9.733,3397,0
2005-11-25,9.777,9.777,9.777,9.777,721,0
2005-11-28,9.777,9.783,9.777,9.783,2261,0
2005-11-29,9.769,9.769,9.769,9.769,279,0
2005-11-30,9.769,9.769,9.627,9.627,4667,0
2005-12-01,9.627,9.627,9.4436,9.4922,13437,0
2005-12-02,9.544,9.559,9.4713,9.4713,7219,0
2005-12-05,9.529,9.529,9.529,9.529,279,0
2005-12-06,9.551,9.551,9.551,9.551,170,0
2005-12-07,9.559,9.559,9.559,9.559,1127,0
2005-12-08,9.4922,9.4922,9.4922,9.4922,1409,0
2005-12-09,9.559,9.559,9.559,9.559,1409,0
2005-12-12,9.581,9.581,9.581,9.581,3113,0
2005-12-13,9.605,9.605,9.3447,9.3447,40886,0
2005-12-14,9.3201,9.3653,9.3034,9.3319,18819,0
2005-12-15,9.3653,9.4053,9.3112,9.4053,7501,0
2005-12-16,9.3732,9.4053,9.3653,9.4053,2692,0
2005-12-19,9.428,9.4654,9.3201,9.3201,10189,0
2005-12-20,9.3319,9.3319,9.3319,9.3319,170,0
2005-12-21,9.3732,9.3732,9.3732,9.3732,1409,0
2005-12-22,9.3319,9.3781,9.3319,9.3781,5374,0
2005-12-23,9.3919,9.3984,9.3919,9.3984,279,0
2005-12-27,9.4053,9.4713,9.4053,9.4713,1694,0
2005-12-28,9.505,9.544,9.505,9.544,4951,0
2005-12-29,9.4516,9.529,9.4436,9.4436,8484,0
2005-12-30,9.544,9.573,9.505,9.505,2408,0
2006-01-03,9.4654,9.505,9.4654,9.505,8063,0
2006-01-04,9.544,9.599,9.544,9.599,2541,0
2006-01-05,9.605,9.605,9.551,9.551,845,0
2006-01-06,9.581,9.67,9.505,9.67,5519,0
2006-01-09,9.777,9.847,9.777,9.847,1409,0
2006-01-10,9.748,10.271,9.676,10.207,16829,0
2006-01-11,10.241,10.241,10.207,10.207,721,0
2006-01-12,10.305,10.41,10.305,10.41,3820,0
2006-01-17,10.34,10.392,10.34,10.392,845,0
2006-01-19,10.317,10.317,10.241,10.249,2408,0
2006-01-20,10.271,10.298,10.271,10.298,721,0
2006-01-23,10.207,10.207,10.181,10.181,2128,0
2006-01-25,10.173,10.173,10.063,10.063,3538,0
2006-01-26,10.033,10.033,10.001,10.001,721,0
2006-01-27,10.033,10.071,10.033,10.071,1845,0
2006-01-31,10.136,10.136,9.994,9.994,2261,0
2006-02-02,9.887,9.887,9.819,9.819,5661,0
2006-02-03,9.819,9.819,9.804,9.804,2829,0
2006-02-06,9.804,9.804,9.683,9.691,3820,0
2006-02-07,9.783,9.827,9.783,9.79,3538,0
2006-02-08,9.861,10.207,9.861,10.144,12023,0
2006-02-09,10.235,10.235,10.136,10.136,7781,0
2006-02-13,10.164,10.173,10.136,10.136,2128,0
2006-02-16,10.033,10.033,10.033,10.033,1409,0
2006-02-17,10.136,10.173,10.063,10.173,1283,0
2006-02-21,10.173,10.173,10.063,10.063,2975,0
2006-02-22,10.037,10.037,10.033,10.033,1409,0
2006-02-23,10.136,10.173,10.136,10.173,4386,0
2006-02-24,10.195,10.195,10.173,10.173,279,0
2006-02-27,10.187,10.187,10.033,10.033,5661,0
2006-02-28,10.098,10.121,10.098,10.121,445,0
2006-03-01,10.121,10.121,10.121,10.121,279,0
2006-03-03,10.063,10.063,10.063,10.063,445,0
2006-03-08,10.173,10.173,10.173,10.173,1409,0
2006-03-10,10.207,10.207,10.207,10.207,1409,0
2006-03-14,10.173,10.173,10.173,10.173,2829,0
2006-03-16,10.235,10.241,10.235,10.241,721,0
2006-03-20,10.241,10.298,10.241,10.271,4951,0
2006-03-21,10.241,10.241,10.207,10.207,3681,0
2006-03-22,10.144,10.207,10.033,10.063,9480,0
2006-03-23,10.098,10.098,10.084,10.084,445,0
2006-03-24,10.063,10.063,9.994,10.01,1845,0
2006-03-28,10.098,10.207,10.098,10.173,7352,0
2006-03-29,10.207,10.207,10.063,10.063,2128,0
2006-03-31,9.969,9.987,9.923,9.987,2975,0
2006-04-04,9.994,10.033,9.994,10.025,3681,0
2006-04-06,10.025,10.025,10.025,10.025,170,0
2006-04-07,10.025,10.025,10.025,10.025,2408,0
2006-04-10,10.098,10.098,10.045,10.045,560,0
2006-04-11,10.173,10.207,10.164,10.207,560,0
2006-04-12,10.033,10.033,10.033,10.033,1845,0
2006-04-18,10.001,10.001,10.001,10.001,279,0
2006-04-20,10.001,10.001,9.994,9.994,2829,0
2006-04-24,10.09,10.09,10.09,10.09,1845,0
2006-04-25,10.173,10.173,10.173,10.173,560,0
2006-04-26,10.207,10.305,10.207,10.305,1283,0
2006-04-27,10.207,10.207,10.136,10.136,3538,0
2006-04-28,10.207,10.271,10.207,10.271,560,0
2006-05-01,10.235,10.235,10.23,10.23,560,0
2006-05-02,10.136,10.207,10.136,10.136,6507,0
2006-05-04,10.222,10.235,10.222,10.235,7070,0
2006-05-05,10.235,10.235,10.235,10.235,1409,0
2006-05-08,10.136,10.136,10.098,10.098,1845,0
2006-05-09,10.063,10.063,10.063,10.063,445,0
2006-05-11,9.961,9.961,9.923,9.923,1409,0
2006-05-12,9.887,9.887,9.783,9.819,2408,0
2006-05-15,9.819,9.887,9.819,9.887,2692,0
2006-05-16,9.901,9.901,9.853,9.853,1283,0
2006-05-17,9.839,9.839,9.783,9.783,1694,0
2006-05-18,9.783,9.819,9.64,9.64,2829,0
2006-05-19,9.676,9.712,9.676,9.712,1845,0
2006-05-22,9.64,9.64,9.64,9.64,1409,0
2006-05-23,9.712,9.712,9.676,9.676,1283,0
2006-05-24,9.64,9.748,9.64,9.748,3538,0
2006-05-25,9.725,9.725,9.725,9.725,170,0
2006-05-26,9.769,9.769,9.676,9.676,560,0
2006-05-30,9.619,9.619,9.581,9.581,1127,0
2006-05-31,9.605,9.605,9.505,9.513,3113,0
2006-06-01,9.4713,9.4713,9.3984,9.3984,2541,0
2006-06-05,9.3984,9.3984,9.3984,9.3984,445,0
2006-06-06,9.385,9.385,9.385,9.385,170,0
2006-06-07,9.3653,9.3984,9.3319,9.3319,4386,0
2006-06-08,9.3378,9.3781,9.1935,9.1935,11177,0
2006-06-09,9.207,9.2238,9.207,9.2238,6375,0
2006-06-12,9.2452,9.2452,9.2452,9.2452,445,0
2006-06-13,9.2238,9.2529,9.2238,9.2529,3113,0
2006-06-15,9.2529,9.2529,9.2529,9.2529,1283,0
2006-06-16,9.2529,9.3526,9.2238,9.2606,6936,0
2006-06-19,9.2801,9.3034,9.2801,9.2801,2829,0
2006-06-21,9.2315,9.2452,9.2315,9.2452,1845,0
2006-06-22,9.2315,9.3319,9.2315,9.3319,4529,0
2006-06-23,9.2956,9.3984,9.2956,9.3653,2541,0
2006-06-26,9.4595,9.4595,9.3653,9.3653,2261,0
2006-06-28,9.3919,9.4121,9.3919,9.3984,1283,0
2006-06-29,9.4713,9.4713,9.3526,9.4211,4100,0
2006-06-30,9.4516,9.505,9.4516,9.505,1283,0
2006-07-05,9.537,9.565,9.537,9.565,2829,0
2006-07-06,9.565,9.565,9.4356,9.4356,4529,0
2006-07-07,9.4713,9.521,9.4713,9.521,1409,0
2006-07-10,9.505,9.505,9.505,9.505,2975,0
2006-07-11,9.505,9.505,9.505,9.505,445,0
2006-07-12,9.4713,9.529,9.4713,9.529,5230,0
2006-07-13,9.428,9.4793,9.428,9.4793,1976,0
2006-07-14,9.529,9.529,9.3919,9.3919,4951,0
2006-07-17,9.4121,9.4121,9.4053,9.4121,2541,0
2006-07-18,9.3732,9.3732,9.2744,9.2744,3963,0
2006-07-19,9.2744,9.4121,9.2744,9.4121,4386,0
2006-07-20,9.3034,9.3034,9.3034,9.3034,1694,0
2006-07-21,9.2238,9.2238,9.207,9.207,3538,0
2006-07-24,9.207,9.2665,9.207,9.2315,3538,0
2006-07-26,9.1935,9.2392,9.1935,9.2392,1127,0
2006-07-27,9.2665,9.2879,9.2665,9.2879,560,0
2006-07-28,9.2665,9.428,9.2665,9.2665,2692,0
2006-07-31,9.3919,9.3984,9.3378,9.3732,1694,0
2006-08-01,9.3378,9.3378,9.2879,9.3034,445,0
2006-08-02,9.3378,9.3781,9.3201,9.3781,1976,0
2006-08-04,9.4053,9.4356,9.4053,9.4356,4245,0
2006-08-07,9.3919,9.428,9.3919,9.4211,1845,0
2006-08-08,9.428,9.428,9.428,9.428,1409,0
2006-08-09,9.4436,9.4436,9.4356,9.4356,1976,0
2006-08-10,9.3984,9.4053,9.3984,9.4053,445,0
2006-08-14,9.3984,9.4053,9.3984,9.4053,1567,0
2006-08-15,9.3984,9.4436,9.3984,9.4436,1409,0
2006-08-16,9.4436,9.4436,9.3919,9.4436,4811,0
2006-08-17,9.4516,9.4516,9.4516,9.4516,170,0
2006-08-18,9.4516,9.537,9.4516,9.521,1976,0
2006-08-22,9.537,9.537,9.3112,9.3112,15136,0
2006-08-23,9.3447,9.3447,9.3319,9.3319,2128,0
2006-08-24,9.3112,9.3201,9.3112,9.3112,4951,0
2006-08-25,9.3034,9.4356,9.3034,9.4356,17973,0
2006-08-28,9.4436,9.4516,9.4436,9.4516,1000,0
2006-08-29,9.4654,9.4654,9.385,9.385,1000,0
2006-08-30,9.3919,9.3919,9.385,9.385,5519,0
2006-08-31,9.428,9.4356,9.428,9.4356,560,0
2006-09-01,9.4436,9.4436,9.4436,9.4436,279,0
2006-09-05,9.4436,9.537,9.4436,9.4436,8342,0
2006-09-06,9.4053,9.4053,9.3112,9.3653,9761,0
2006-09-07,9.3112,9.3378,9.3112,9.3378,3397,0
2006-09-08,9.3034,9.3034,9.3034,9.3034,1694,0
2006-09-11,9.3112,9.3112,9.3112,9.3112,1567,0
2006-09-12,9.2665,9.2665,9.2665,9.2665,2128,0
2006-09-13,9.3034,9.3034,9.3034,9.3034,1000,0
2006-09-14,9.2879,9.2879,9.2879,9.2879,170,0
2006-09-15,9.3239,9.3378,9.3239,9.3239,1567,0
2006-09-18,9.3239,9.3239,9.3239,9.3239,279,0
2006-09-20,9.3112,9.3319,9.3112,9.3112,7219,0
2006-09-21,9.3319,9.3319,9.3319,9.3319,279,0
2006-09-22,9.3447,9.3447,9.3447,9.3447,2829,0
2006-09-25,9.3447,9.3594,9.3447,9.3526,4667,0
2006-09-26,9.3378,9.3447,9.3239,9.3378,3681,0
2006-09-27,9.3378,9.3653,9.3378,9.3653,1567,0
2006-09-28,9.3732,9.3732,9.3732,9.3732,721,0
2006-09-29,9.385,9.385,9.3378,9.3653,2541,0
2006-10-02,9.3526,9.3594,9.3526,9.3594,721,0
2006-10-03,9.3653,9.3653,9.3653,9.3653,170,0
2006-10-04,9.3594,9.3594,9.3594,9.3594,445,0
2006-10-05,9.3594,9.3919,9.3594,9.385,1283,0
2006-10-06,9.3447,9.3984,9.3447,9.3984,4811,0
2006-10-09,9.3919,9.3919,9.3919,9.3919,1283,0
2006-10-10,9.3732,9.3732,9.3378,9.3378,2408,0
2006-10-11,9.2801,9.3378,9.2003,9.2529,15136,0
2006-10-12,9.1935,9.2238,9.1935,9.2238,3963,0
2006-10-13,9.207,9.2238,9.169,9.2238,7352,0
2006-10-17,9.2238,9.2238,9.1786,9.1786,4529,0
2006-10-18,9.169,9.169,9.169,9.169,1694,0
2006-10-19,9.1739,9.2238,9.169,9.2238,4386,0
2006-10-20,9.169,9.169,9.169,9.169,5091,0
2006-10-23,9.1612,9.1739,9.1545,9.1545,6507,0
2006-10-24,9.1415,9.1612,9.1415,9.1612,3113,0
2006-10-25,9.1545,9.169,9.1279,9.169,11177,0
2006-10-26,9.2529,9.2529,9.1347,9.1935,3681,0
2006-10-27,9.2315,9.2315,9.1866,9.1866,1567,0
2006-10-30,9.207,9.2157,9.207,9.2157,2408,0
2006-10-31,9.2238,9.2529,9.169,9.2452,3113,0
2006-11-01,9.1935,9.2956,9.1935,9.2956,5230,0
2006-11-02,9.2801,9.3239,9.2392,9.2879,9196,0
2006-11-03,9.2452,9.2606,9.1935,9.2315,19100,0
2006-11-06,9.2392,9.2529,9.2392,9.2452,5374,0
2006-11-07,9.2879,9.2879,9.2879,9.2879,721,0
2006-11-08,9.2665,9.2956,9.2665,9.2956,1283,0
2006-11-09,9.2956,9.2956,9.169,9.2452,10189,0
2006-11-10,9.2238,9.2744,9.2238,9.2744,1283,0
2006-11-13,9.3034,9.3034,9.2801,9.2801,6085,0
2006-11-14,9.3112,9.3112,9.3112,9.3112,3113,0
2006-11-15,9.3201,9.3201,9.3201,9.3201,1409,0
2006-11-16,9.2744,9.2879,9.2744,9.2879,1694,0
2006-11-17,9.2315,9.2392,9.207,9.2392,9059,0
2006-11-20,9.2879,9.2879,9.2879,9.2879,6507,0
2006-11-21,9.2879,9.2879,9.2606,9.2801,7070,0
2006-11-22,9.2606,9.2744,9.2606,9.2606,2692,0
2006-11-27,9.2392,9.2665,9.2003,9.2665,16696,0
2006-11-28,9.2879,9.3319,9.2665,9.3319,11036,0
2006-11-29,9.3526,9.3653,9.3526,9.3653,1567,0
2006-11-30,9.3653,9.4053,9.3319,9.3732,9196,0
2006-12-01,9.3781,9.4053,9.3732,9.4053,11743,0
2006-12-04,9.4595,9.4595,9.3447,9.4436,19100,0
2006-12-06,9.4121,9.4356,9.3732,9.3732,7219,0
2006-12-07,9.3781,9.3919,9.3447,9.3919,4529,0
2006-12-08,9.4121,9.428,9.3732,9.3732,5803,0
2006-12-12,9.3034,9.3732,9.3034,9.3201,8202,0
2006-12-13,9.3319,9.3319,9.2315,9.2606,8772,0
2006-12-14,9.2801,9.3034,9.2315,9.2529,12308,0
2006-12-15,9.2392,9.2801,9.2392,9.2452,2541,0
2006-12-18,9.2392,9.2392,9.1935,9.2157,10325,0
2006-12-19,9.1935,9.207,9.169,9.169,15699,0
2006-12-20,9.1612,9.1612,9.1612,9.1612,170,0
2006-12-21,9.1739,9.2157,9.1739,9.2157,1976,0
2006-12-22,9.1612,9.2157,9.1612,9.2157,10042,0
2006-12-26,9.2452,9.2665,9.2452,9.2665,4100,0
2006-12-27,9.2392,9.2392,9.2392,9.2392,1127,0
2006-12-28,9.2157,9.2452,9.2157,9.2452,12733,0
2006-12-29,9.2744,9.2801,9.2157,9.2801,11883,0
2007-01-03,9.2157,9.3201,9.2157,9.3201,1000,0
2007-01-04,9.3112,9.3201,9.2238,9.2238,8772,0
2007-01-05,9.2238,9.2744,9.2238,9.2744,2541,0
2007-01-08,9.5,9.5,9.3526,9.428,30415,0
2007-01-10,9.3732,9.385,9.3732,9.385,2261,0
2007-01-11,9.2529,9.2529,9.2529,9.2529,1409,0
2007-01-12,9.2157,9.2452,9.1612,9.2452,5519,0
2007-01-16,9.1866,9.2157,9.1866,9.1866,5374,0
2007-01-17,9.1612,9.2157,9.1612,9.2003,2128,0
2007-01-18,9.2157,9.2315,9.1545,9.1866,13015,0
2007-01-19,9.1545,9.1866,9.1545,9.1545,6507,0
2007-01-22,9.1545,9.1545,9.1545,9.1545,1567,0
2007-01-23,9.169,9.169,9.1612,9.169,3963,0
2007-01-24,9.1739,9.1739,9.169,9.169,445,0
2007-01-26,9.1472,9.1472,9.1194,9.1472,3820,0
2007-01-29,9.1194,9.1347,9.02,9.0888,15699,0
2007-01-30,9.1126,9.1194,9.0965,9.0965,6507,0
2007-01-31,9.1472,9.1786,9.0811,9.1545,7352,0
2007-02-01,9.1415,9.169,9.1347,9.169,10757,0
2007-02-02,9.1739,9.1786,9.1739,9.1739,1409,0
2007-02-05,9.1279,9.1739,9.0418,9.0888,11600,0
2007-02-06,9.1126,9.1935,8.9809,9.02,31267,0
2007-02-07,9.1194,9.1194,8.9961,9.0888,16127,0
2007-02-08,9.1126,9.1126,9.0758,9.0888,3820,0
2007-02-12,9.0758,9.0811,9.0119,9.0693,7070,0
2007-02-13,9.0811,9.1126,8.9669,9.1126,8942,0
2007-02-14,9.0965,9.0965,9.0965,9.0965,170,0
2007-02-16,9.1126,9.1472,9.0888,9.1347,2692,0
2007-02-20,9.1545,9.1545,9.1545,9.1545,1127,0
2007-02-21,9.169,9.169,9.169,9.169,445,0
2007-02-22,9.1415,9.1472,9.1415,9.1415,1567,0
2007-02-23,9.1279,9.1415,9.1279,9.1347,2541,0
2007-02-27,9.1347,9.1415,9.1347,9.1415,3261,0
2007-02-28,9.1612,9.2157,9.1612,9.207,3820,0
2007-03-01,9.2157,9.2157,9.207,9.2157,7352,0
2007-03-02,9.2315,9.2315,9.2238,9.2238,3681,0
2007-03-05,9.2157,9.2665,9.2157,9.2665,721,0
2007-03-06,9.2801,9.2879,9.2665,9.2744,6936,0
2007-03-07,9.2879,9.3112,9.2801,9.2801,5374,0
2007-03-08,9.2529,9.2744,9.2392,9.2744,7219,0
2007-03-09,9.2529,9.2529,9.2157,9.2157,1409,0
2007-03-12,9.2157,9.2665,9.2157,9.2392,4811,0
2007-03-13,9.1935,9.2801,9.1935,9.2801,2692,0
2007-03-14,9.2529,9.3239,9.2529,9.2879,9761,0
2007-03-15,9.3239,9.3239,9.3239,9.3239,279,0
2007-03-16,9.2606,9.2606,9.2606,9.2606,3538,0
2007-03-19,9.2801,9.2801,9.2744,9.2744,1127,0
2007-03-20,9.2606,9.2606,9.2238,9.2392,2541,0
2007-03-21,9.2744,9.2744,9.2157,9.2606,8772,0
2007-03-22,9.1866,9.2879,9.1866,9.2157,3681,0
2007-03-23,9.2157,9.3447,9.1935,9.3447,11315,0
2007-03-26,9.3112,9.3112,9.3034,9.3034,2128,0
2007-03-27,9.3239,9.3526,9.2529,9.3447,9059,0
2007-03-28,9.3526,9.3526,9.3526,9.3526,1000,0
2007-03-29,9.2956,9.2956,9.1935,9.1935,8632,0
2007-03-30,9.207,9.207,9.1935,9.1935,3261,0
2007-04-02,9.207,9.2157,9.1612,9.1786,11177,0
2007-04-03,9.2157,9.2157,9.2003,9.2157,4386,0
2007-04-04,9.2238,9.2238,9.1935,9.1935,2128,0
2007-04-05,9.1935,9.2315,9.1866,9.2315,2261,0
2007-04-09,9.2315,9.2529,9.2315,9.2452,5091,0
2007-04-10,9.2529,9.2956,9.2529,9.2956,4245,0
2007-04-11,9.2606,9.2606,9.2003,9.2529,6936,0
2007-04-12,9.2606,9.2606,9.2157,9.2157,2261,0
2007-04-13,9.2003,9.2238,9.1935,9.2003,3681,0
2007-04-16,9.2238,9.2529,9.2238,9.2529,2829,0
2007-04-17,9.1935,9.2606,9.1935,9.2392,4386,0
2007-04-18,9.2392,9.2452,9.0811,9.1545,12878,0
2007-04-19,9.1786,9.1786,9.1786,9.1786,1694,0
2007-04-20,9.207,9.2392,9.1866,9.2392,6222,0
2007-04-23,9.1935,9.3653,9.1935,9.3653,13437,0
2007-04-24,9.3319,9.3653,9.3319,9.3653,5230,0
2007-04-25,9.3447,9.3447,9.3447,9.3447,721,0
2007-04-26,9.3239,9.3239,9.2956,9.2956,1567,0
2007-04-27,9.3319,9.3653,9.3319,9.3653,5230,0
2007-04-30,9.3447,9.3447,9.3201,9.3201,2128,0
2007-05-01,9.2879,9.3653,9.2238,9.3653,8342,0
2007-05-02,9.3447,9.5,9.3447,9.4595,15566,0
2007-05-04,9.4595,9.4595,9.4595,9.4595,170,0
2007-05-07,9.4436,9.4436,9.3653,9.3653,5803,0
2007-05-10,9.3447,9.3447,9.3447,9.3447,170,0
2007-05-11,9.3201,9.3201,9.3201,9.3201,445,0
2007-05-14,9.3201,9.3201,9.3201,9.3201,2829,0
2007-05-15,9.3034,9.3201,9.2956,9.3201,4245,0
2007-05-16,9.3526,9.3653,9.3526,9.3653,1976,0
2007-05-17,9.385,9.4121,9.385,9.4121,3820,0
2007-05-18,9.4121,9.4356,9.4121,9.4356,6786,0
2007-05-24,9.3319,9.3319,9.3112,9.3112,2829,0
2007-05-29,9.3034,9.3034,9.2157,9.2157,5091,0
2007-05-30,9.169,9.2238,9.169,9.2238,9059,0
2007-05-31,9.207,9.2529,9.207,9.2238,4811,0
2007-06-01,9.2003,9.2392,9.1935,9.2238,4100,0
2007-06-04,9.2392,9.2665,9.2392,9.2606,6507,0
2007-06-05,9.2606,9.2744,9.2606,9.2744,1567,0
2007-06-06,9.1935,9.2238,9.1935,9.2003,4811,0
2007-06-07,9.1935,9.1935,9.1279,9.1279,7920,0
2007-06-08,9.0811,9.1126,8.9545,8.962,17973,0
2007-06-11,8.9481,8.9481,8.8774,8.9145,11315,0
2007-06-12,8.907,8.907,8.8774,8.8774,4245,0
2007-06-13,8.8504,8.8637,8.8504,8.8637,2408,0
2007-06-14,8.8582,8.8582,8.8214,8.8214,2261,0
2007-06-15,8.8637,8.8637,8.8637,8.8637,1409,0
2007-06-18,8.8582,8.8637,8.8582,8.8637,2692,0
2007-06-19,8.8504,8.8504,8.8504,8.8504,1409,0
2007-06-21,8.8637,8.8637,8.4117,8.8365,19661,0
2007-06-22,8.8065,8.8065,8.8065,8.8065,279,0
2007-06-25,8.8365,8.8365,8.6668,8.6868,25745,0
2007-06-26,8.7102,8.7294,8.7102,8.7294,4811,0
2007-06-27,8.7437,8.7519,8.7168,8.7168,6085,0
2007-06-28,8.7519,8.7519,8.7294,8.7294,1409,0
2007-06-29,8.7437,8.7695,8.7437,8.7621,7352,0
2007-07-02,8.7695,8.7695,8.7437,8.7695,4245,0
2007-07-03,8.7915,8.8439,8.7915,8.8439,5374,0
2007-07-05,8.6668,8.7621,8.6668,8.7621,27166,0
2007-07-06,8.7359,8.7519,8.702,8.7359,14288,0
2007-07-09,8.7437,8.7575,8.7437,8.7437,2692,0
2007-07-10,8.7575,8.7979,8.7575,8.7758,2408,0
2007-07-11,8.7915,8.8365,8.7915,8.8365,3820,0
2007-07-12,8.7621,8.7695,8.7621,8.7695,9196,0
2007-07-13,8.7621,8.7621,8.7294,8.7294,6085,0
2007-07-16,8.7294,8.7294,8.7231,8.7231,1283,0
2007-07-18,8.702,8.7575,8.702,8.7168,8342,0
2007-07-19,8.7519,8.7519,8.7519,8.7519,170,0
2007-07-20,8.7294,8.7294,8.6868,8.7294,2829,0
2007-07-23,8.7437,8.7437,8.7231,8.7231,845,0
2007-07-24,8.6668,8.6668,8.6668,8.6668,721,0
2007-07-26,8.6232,8.7231,8.6232,8.7231,2692,0
2007-07-27,8.7294,8.7519,8.7294,8.7294,1567,0
2007-07-30,8.66,8.7294,8.66,8.6868,6936,0
2007-07-31,8.7294,8.7294,8.7294,8.7294,2261,0
2007-08-01,8.7231,8.7915,8.6232,8.6232,12023,0
2007-08-02,8.6951,8.7294,8.6951,8.7294,1694,0
2007-08-03,8.7621,8.7621,8.7621,8.7621,279,0
2007-08-06,8.7294,8.7359,8.7294,8.7359,560,0
2007-08-07,8.7359,8.7359,8.7359,8.7359,1000,0
2007-08-08,8.7294,8.8291,8.7294,8.7915,8632,0
2007-08-10,8.7621,8.7621,8.6951,8.702,4245,0
2007-08-13,8.6951,8.6951,8.66,8.66,3681,0
2007-08-14,8.66,8.66,8.615,8.615,2975,0
2007-08-15,8.6016,8.6016,8.5727,8.5727,845,0
2007-08-16,8.4117,8.483,8.3955,8.3955,5091,0
2007-08-17,8.3898,8.4399,8.3422,8.4331,3681,0
2007-08-20,8.4247,8.4764,8.4247,8.4764,8342,0
2007-08-21,8.4612,8.4612,8.3126,8.4117,8063,0
2007-08-22,8.3762,8.3762,8.3762,8.3762,1409,0
2007-08-23,8.3955,8.5167,8.3955,8.4612,8063,0
2007-08-24,8.4612,8.4903,8.4467,8.4467,5091,0
2007-08-28,8.4467,8.4764,8.3626,8.4034,13583,0
2007-08-29,8.4331,8.483,8.3898,8.483,7781,0
2007-08-30,8.4544,8.4903,8.4544,8.4903,2541,0
2007-08-31,8.4972,8.4972,8.4972,8.4972,721,0
2007-09-04,8.5116,8.5116,8.4399,8.483,13437,0
2007-09-05,8.5116,8.5451,8.4972,8.5451,2692,0
2007-09-06,8.5727,8.5935,8.5451,8.5451,9899,0
2007-09-07,8.5727,8.6016,8.5727,8.6016,5374,0
2007-09-10,8.6016,8.6232,8.5727,8.6079,6650,0
2007-09-11,8.615,8.6232,8.5727,8.5783,32108,0
2007-09-12,8.5863,8.6232,8.5373,8.6232,17540,0
2007-09-13,8.5863,8.5935,8.5863,8.5863,4100,0
2007-09-14,8.5863,8.6805,8.5863,8.6805,6936,0
2007-09-17,8.5863,8.6232,8.5863,8.6232,1409,0
2007-09-18,8.6374,8.6374,8.6374,8.6374,845,0
2007-09-19,8.6374,8.6868,8.6374,8.6374,19661,0
2007-09-20,8.6374,8.6374,8.5863,8.5863,19941,0
2007-09-21,8.5863,8.5863,8.483,8.483,5230,0
2007-09-24,8.483,8.483,8.4467,8.4467,5374,0
2007-09-25,8.483,8.483,8.4247,8.4399,9059,0
2007-09-26,8.4399,8.4764,8.4173,8.4467,6375,0
2007-09-27,8.4764,8.4764,8.4764,8.4764,279,0
2007-09-28,8.483,8.483,8.483,8.483,170,0
2007-10-01,8.4612,8.4612,8.4612,8.4612,1976,0
2007-10-02,8.483,8.5167,8.483,8.5167,2261,0
2007-10-03,8.4972,8.4972,8.4612,8.483,5661,0
2007-10-04,8.4612,8.4612,8.3544,8.4399,31129,0
2007-10-05,8.4331,8.4467,8.4331,8.4467,1694,0
2007-10-08,8.4399,8.4399,8.3834,8.3834,3261,0
2007-10-09,8.4247,8.4612,8.4247,8.4612,9761,0
2007-10-10,8.4117,8.4117,8.3834,8.3834,1409,0
2007-10-11,8.3834,8.4247,8.3202,8.4247,12023,0
2007-10-12,8.4247,8.4247,8.4173,8.4173,3113,0
2007-10-15,8.4173,8.4399,8.3762,8.4034,6375,0
2007-10-16,8.3484,8.4117,8.3484,8.3484,3113,0
2007-10-17,8.3484,8.4173,8.3484,8.3762,4245,0
2007-10-18,8.3484,8.4034,8.3484,8.4034,3963,0
2007-10-19,8.3484,8.4331,8.3484,8.4331,1845,0
2007-10-22,8.3762,8.4173,8.3626,8.3626,3113,0
2007-10-23,8.4117,8.4467,8.3484,8.4467,6085,0
2007-10-24,8.4467,8.5167,8.4467,8.5167,4386,0
2007-10-25,8.5052,8.5052,8.5052,8.5052,12172,0
2007-10-26,8.3484,8.4467,8.3202,8.4247,24194,0
2007-10-29,8.4247,8.4247,8.3762,8.3762,8632,0
2007-10-30,8.3694,8.4467,8.3422,8.4467,10607,0
2007-10-31,8.3762,8.4467,8.3762,8.3898,5939,0
2007-11-01,8.4467,8.4685,8.4467,8.4467,4245,0
2007-11-02,8.4467,8.4764,8.4331,8.4764,4951,0
2007-11-05,8.4173,8.5167,8.4117,8.5116,7635,0
2007-11-06,8.4467,8.6526,8.4467,8.5167,22066,0
2007-11-07,8.5167,8.5167,8.3694,8.3694,18534,0
2007-11-08,8.3422,8.3834,8.3061,8.3061,4245,0
2007-11-09,8.3126,8.3202,8.277,8.3202,7352,0
2007-11-12,8.3061,8.3126,8.1781,8.234,9761,0
2007-11-13,8.1711,8.2197,8.1643,8.1643,7219,0
2007-11-14,8.1643,8.1995,8.1284,8.136,9761,0
2007-11-15,8.0936,8.0936,7.9169,8.0507,26732,0
2007-11-16,8.0936,8.1926,8.0583,8.0647,15279,0
2007-11-19,8.0647,8.0647,7.9518,7.9804,5230,0
2007-11-20,8.0227,8.0583,7.987,7.987,4951,0
2007-11-21,7.987,8.0227,7.987,8.0227,2408,0
2007-11-23,7.987,8.122,7.987,8.0936,3113,0
2007-11-26,8.1284,8.3061,8.0936,8.1504,50083,0
2007-11-27,8.1574,8.2909,8.0717,8.1643,22779,0
2007-11-28,8.1995,8.3422,8.1995,8.3422,4951,0
2007-11-29,8.2977,8.2977,8.1284,8.2696,15981,0
2007-11-30,8.2414,8.4399,8.2414,8.3544,15136,0
2007-12-03,8.4467,8.4467,8.4117,8.4117,2128,0
2007-12-04,8.4117,8.4117,8.3626,8.3694,15279,0
2007-12-05,8.3544,8.3544,8.3422,8.3422,14570,0
2007-12-06,8.3544,8.3544,8.1995,8.2852,21929,0
2007-12-07,8.3061,8.3061,8.277,8.277,5091,0
2007-12-10,8.277,8.3762,8.277,8.3762,9761,0
2007-12-11,8.3061,8.4173,8.3061,8.3544,19378,0
2007-12-12,8.3274,8.3694,8.3274,8.3694,2975,0
2007-12-13,8.3422,8.3422,8.1504,8.1995,28862,0
2007-12-14,8.1284,8.2482,8.1284,8.2482,12591,0
2007-12-17,8.1995,8.1995,8.1643,8.1852,845,0
2007-12-18,8.1995,8.1995,8.1643,8.1995,8913,0
2007-12-19,8.2555,8.2555,8.1643,8.1643,5230,0
2007-12-20,8.2071,8.3061,8.1711,8.3061,9339,0
2007-12-21,8.2633,8.3762,8.1781,8.234,35086,0
2007-12-24,8.2197,8.3762,8.1926,8.3484,23484,0
2007-12-26,8.3353,8.3353,8.2696,8.2696,1000,0
2007-12-28,8.2482,8.3422,8.2482,8.3422,6936,0
2007-12-31,8.3422,8.4467,8.3061,8.4399,14011,0
2008-01-02,8.4399,8.4544,8.4331,8.4399,5274,0
2008-01-03,8.4331,8.4467,8.3484,8.3762,15981,0
2008-01-04,8.4399,8.4399,8.4034,8.4034,1127,0
2008-01-07,8.4467,8.483,8.4467,8.483,3397,0
2008-01-08,8.4903,8.5116,8.4764,8.483,7635,0
2008-01-09,8.5167,8.5167,8.5167,8.5167,170,0
2008-01-10,8.5373,8.5521,8.5237,8.5521,11177,0
2008-01-11,8.5521,8.6079,8.5451,8.6079,5374,0
2008-01-14,8.5935,8.7294,8.5935,8.6741,10472,0
2008-01-15,8.7294,8.9746,8.7294,8.7979,29745,0
2008-01-16,8.8142,8.8142,8.7575,8.7833,15981,0
2008-01-17,8.7979,8.8365,8.6951,8.7575,23484,0
2008-01-18,8.6951,8.7575,8.615,8.615,20091,0
2008-01-22,8.5521,8.6526,8.5521,8.6526,6222,0
2008-01-23,8.6526,8.66,8.6526,8.6526,3113,0
2008-01-24,8.702,8.7231,8.702,8.702,10757,0
2008-01-25,8.702,8.7168,8.702,8.7168,1567,0
2008-01-28,8.7168,8.7359,8.7168,8.7359,7635,0
2008-01-29,8.7168,8.7168,8.7168,8.7168,1283,0
2008-01-30,8.7437,8.7575,8.702,8.702,2261,0
2008-01-31,8.7294,8.7437,8.7294,8.7294,1409,0
2008-02-01,8.7168,8.7915,8.7168,8.7231,9480,0
2008-02-04,8.7359,8.7979,8.702,8.7979,3113,0
2008-02-05,8.8291,8.8291,8.7519,8.7519,6786,0
2008-02-06,8.7833,8.7915,8.7102,8.7102,2692,0
2008-02-07,8.7294,8.7695,8.7294,8.7621,11315,0
2008-02-08,8.7621,8.7621,8.7621,8.7621,2829,0
2008-02-11,8.8365,8.8711,8.8365,8.8711,2829,0
2008-02-12,8.9425,8.9746,8.8711,8.9746,43435,0
2008-02-13,8.9425,9.0811,8.8711,8.8711,17688,0
2008-02-14,8.7758,8.8365,8.702,8.8365,8772,0
2008-02-19,8.8854,8.8854,8.6951,8.7294,3113,0
2008-02-20,8.7231,8.7294,8.7231,8.7294,2541,0
2008-02-21,8.7294,8.7294,8.7294,8.7294,5091,0
2008-02-22,8.6868,8.6868,8.66,8.66,3397,0
2008-02-25,8.5521,8.5935,8.4173,8.4173,16981,0
2008-02-26,8.5116,8.5594,8.5116,8.5594,445,0
2008-02-27,8.5167,8.5167,8.5167,8.5167,4245,0
2008-02-28,8.4903,8.4903,8.483,8.483,2692,0
2008-02-29,8.483,8.483,8.4117,8.4117,12878,0
2008-03-03,8.4117,8.4173,8.1995,8.1995,23767,0
2008-03-04,8.2482,8.2696,8.1995,8.1995,3820,0
2008-03-05,8.3202,8.4331,8.2977,8.3061,11461,0
2008-03-06,8.3626,8.3626,8.2414,8.2696,7635,0
2008-03-07,8.277,8.3694,8.2278,8.2852,7219,0
2008-03-10,8.3126,8.4972,8.3126,8.3834,7070,0
2008-03-11,8.3898,8.5783,8.3834,8.4247,14146,0
2008-03-12,8.4544,8.5451,8.4544,8.5451,1694,0
2008-03-13,8.5727,8.6232,8.4034,8.6232,15845,0
2008-03-14,8.5727,8.5863,8.5727,8.5863,4100,0
2008-03-17,8.5863,8.5863,8.3274,8.3422,2829,0
2008-03-18,8.2696,8.5863,8.2696,8.5727,4245,0
2008-03-19,8.4467,8.5783,8.4399,8.4467,7781,0
2008-03-24,8.4331,8.4331,8.4331,8.4331,2692,0
2008-03-25,8.4331,8.4331,8.3422,8.3422,1283,0
2008-03-26,8.3762,8.3762,8.3544,8.3544,1976,0
2008-03-27,8.4173,8.4467,8.4173,8.4467,1409,0
2008-03-28,8.3955,8.3955,8.3955,8.3955,2692,0
2008-03-31,8.4331,8.4467,8.4117,8.4173,4951,0
2008-04-01,8.4173,8.5863,8.4117,8.4399,8238,0
2008-04-02,8.4467,8.5167,8.4467,8.5116,1976,0
2008-04-03,8.5052,8.5052,8.5052,8.5052,170,0
2008-04-07,8.5167,8.5863,8.5167,8.5863,2692,0
2008-04-08,8.5727,8.6526,8.5727,8.6526,721,0
2008-04-09,8.6526,8.6526,8.5783,8.6016,3261,0
2008-04-10,8.6232,8.6232,8.6016,8.6016,1845,0
2008-04-11,8.5666,8.5666,8.4764,8.4764,2975,0
2008-04-14,8.4612,8.5116,8.4467,8.5116,4100,0
2008-04-15,8.4972,8.4972,8.4117,8.4764,6005,0
2008-04-16,8.483,8.483,8.4331,8.4331,1839,0
2008-04-17,8.4331,8.4399,8.4034,8.4034,4551,0
2008-04-22,8.3762,8.3762,8.3762,8.3762,1567,0
2008-04-23,8.3955,8.4117,8.3762,8.3762,9619,0
2008-04-24,8.4173,8.4467,8.3353,8.3694,6865,0
2008-04-25,8.3762,8.3762,8.3762,8.3762,445,0
2008-04-28,8.3834,8.4399,8.2909,8.4399,10325,0
2008-04-30,8.3544,8.3762,8.3061,8.3274,8417,0
2008-05-01,8.3353,8.3422,8.3202,8.3202,4245,0
2008-05-02,8.277,8.277,8.277,8.277,279,0
2008-05-06,8.3484,8.4612,8.3484,8.4612,7566,0
2008-05-07,8.4612,8.483,8.4612,8.483,1283,0
2008-05-08,8.5594,8.5594,8.4972,8.4972,1000,0
2008-05-12,8.4764,8.5237,8.4764,8.5237,1409,0
2008-05-13,8.4972,8.5237,8.4399,8.4467,4655,0
2008-05-14,8.4467,8.4467,8.4467,8.4467,3397,0
2008-05-15,8.4467,8.5167,8.4467,8.5167,2829,0
2008-05-16,8.5167,8.5167,8.5116,8.5116,445,0
2008-05-19,8.5451,8.5451,8.5451,8.5451,445,0
2008-05-20,8.5727,8.5783,8.483,8.483,7059,0
2008-05-21,8.4903,8.4903,8.4903,8.4903,2829,0
2008-05-23,8.4612,8.4612,8.4399,8.4399,1283,0
2008-05-28,8.5167,8.5373,8.5052,8.5373,3799,0
2008-05-29,8.5783,8.5783,8.5373,8.5373,721,0
2008-06-02,8.483,8.4972,8.4685,8.483,4245,0
2008-06-03,8.5167,8.5521,8.5167,8.5521,1283,0
2008-06-04,8.5167,8.5167,8.5167,8.5167,560,0
2008-06-05,8.5237,8.5783,8.5237,8.5237,2835,0
2008-06-06,8.5451,8.5451,8.5451,8.5451,279,0
2008-06-09,8.5237,8.5935,8.5237,8.5863,1127,0
2008-06-10,8.5521,8.5594,8.5373,8.5373,729,0
2008-06-11,8.5373,8.5373,8.5318,8.5318,4811,0
2008-06-12,8.5237,8.5237,8.5237,8.5237,721,0
2008-06-16,8.5237,8.5318,8.5167,8.5318,1976,0
2008-06-18,8.5167,8.5318,8.3353,8.3353,6786,0
2008-06-19,8.3202,8.3202,8.3202,8.3202,445,0
2008-06-20,8.2633,8.2633,8.234,8.234,560,0
2008-06-23,8.2197,8.2278,8.0936,8.0936,4080,0
2008-06-24,8.0936,8.0936,8.0583,8.0583,3538,0
2008-06-25,8.0936,8.1643,8.086,8.136,8619,0
2008-06-26,8.1284,8.1284,8.1284,8.1284,1000,0
2008-06-27,8.122,8.1643,8.122,8.1643,2408,0
2008-06-30,8.2071,8.2696,8.1781,8.1781,2692,0
2008-07-02,8.213,8.2852,8.213,8.2852,6650,0
2008-07-03,8.2482,8.2482,8.2482,8.2482,279,0
2008-07-09,8.277,8.277,8.2555,8.2555,721,0
2008-07-10,8.2633,8.2633,8.2633,8.2633,2975,0
2008-07-11,8.2555,8.2633,8.2555,8.2633,445,0
2008-07-14,8.2197,8.2197,8.2197,8.2197,279,0
2008-07-15,8.1504,8.2633,8.1504,8.2633,1409,0
2008-07-16,8.3834,8.4467,8.2482,8.3126,7635,0
2008-07-17,8.3626,8.5727,8.0936,8.0936,17819,0
2008-07-18,8.0936,8.2555,8.0936,8.1643,8202,0
2008-07-21,8.136,8.2071,8.0227,8.0583,5837,0
2008-07-22,8.0647,8.0647,8.0647,8.0647,1000,0
2008-07-23,8.0152,8.0152,7.9662,8.0152,4386,0
2008-07-24,7.9804,8.0084,7.9804,8.0084,1113,0
2008-07-28,7.9944,7.9944,7.9944,7.9944,170,0
2008-07-29,8.0371,8.0371,7.9662,7.9732,4823,0
2008-07-30,8.0084,8.0152,7.9662,7.9732,5997,0
2008-07-31,7.9804,7.9944,7.9804,7.9944,721,0
2008-08-01,7.987,7.987,7.987,7.987,279,0
2008-08-04,7.9662,7.9732,7.9097,7.9377,5344,0
2008-08-05,7.9732,7.9732,7.9236,7.9307,14146,0
2008-08-06,7.9377,7.9944,7.9377,7.9944,1000,0
2008-08-07,7.9518,7.9804,7.9377,7.9804,2897,0
2008-08-08,7.9804,7.9804,7.959,7.9662,2975,0
2008-08-14,7.9732,7.9732,7.9732,7.9732,279,0
2008-08-15,7.9377,7.9377,7.9236,7.9236,1409,0
2008-08-18,7.9804,8.0227,7.9662,7.9662,4245,0
2008-08-19,7.9732,7.9732,7.9236,7.9236,5803,0
2008-08-20,7.9169,7.9169,7.9022,7.9022,1000,0
2008-08-21,7.8958,7.9518,7.8958,7.9518,2140,0
2008-08-25,7.9518,7.9518,7.9518,7.9518,560,0
2008-08-26,7.9518,7.959,7.9518,7.959,445,0
2008-08-27,7.987,7.987,7.987,7.987,445,0
2008-08-28,7.987,7.987,7.987,7.987,170,0
2008-08-29,7.945,8.0014,7.8958,7.9944,7781,0
2008-09-02,7.959,8.0227,7.959,7.9662,3766,0
2008-09-03,8.0227,8.0227,8.0227,8.0227,1283,0
2008-09-04,8.0227,8.0227,8.0227,8.0227,1000,0
2008-09-05,8.0152,8.0152,7.9169,7.9169,8913,0
2008-09-08,7.959,7.9732,7.959,7.9662,4243,0
2008-09-09,7.9732,7.9732,7.9732,7.9732,445,0
2008-09-10,7.9732,7.9732,7.9732,7.9732,1283,0
2008-09-15,7.8674,7.8674,7.8674,7.8674,1127,0
2008-09-16,7.8674,7.8674,7.74,7.74,4811,0
2008-09-17,7.6133,7.6474,7.6057,7.6057,4100,0
2008-09-18,7.6057,7.6057,7.1958,7.3723,13297,0
2008-09-19,7.3723,7.4146,7.3723,7.4146,3963,0
2008-09-22,7.3867,7.4999,7.2385,7.2385,14146,0
2008-09-23,7.1813,7.1813,7.0401,7.0401,6936,0
2008-09-24,7.0401,7.0468,6.8209,7.0468,11036,0
2008-09-25,7.0468,7.0468,7.0048,7.0048,3963,0
2008-09-26,7.0048,7.0186,6.9483,6.9759,2261,0
2008-09-29,6.9061,6.9625,6.8068,6.8986,19088,0
2008-09-30,7.0401,7.0401,6.8634,6.8705,3963,0
2008-10-01,6.8563,6.8563,6.7857,6.7999,7501,0
2008-10-02,6.7999,6.8563,6.6589,6.6796,9196,0
2008-10-03,6.6867,6.7927,6.6867,6.7857,5090,0
2008-10-06,6.5596,6.5877,5.9869,6.1073,34381,0
2008-10-07,6.1355,6.5454,6.1355,6.4396,19978,0
2008-10-08,6.4183,6.4183,6.3334,6.397,2261,0
2008-10-09,5.9235,6.6934,5.9235,6.6934,28358,0
2008-10-10,6.4038,6.4675,6.4038,6.4675,14071,0
2008-10-13,6.5808,6.5808,6.5665,6.5808,7219,0
2008-10-14,6.8912,6.8912,6.4396,6.4396,5803,0
2008-10-15,6.3334,6.3334,6.3334,6.3334,2829,0
2008-10-16,6.3264,6.609,6.2555,6.609,1409,0
2008-10-17,6.5454,6.5454,6.5454,6.5454,279,0
2008-10-20,6.616,6.7506,6.616,6.7222,7920,0
2008-10-21,6.6655,6.6655,6.2485,6.4746,9941,0
2008-10-22,6.4675,6.4675,6.2909,6.2909,845,0
2008-10-23,6.3687,6.3687,6.3476,6.3476,3397,0
2008-10-24,6.2767,6.446,6.2767,6.4112,4667,0
2008-10-27,6.4038,6.4746,6.4038,6.4746,3397,0
2008-10-28,6.5098,6.531,6.5031,6.531,852,0
2008-10-29,6.4959,6.5031,6.3476,6.3476,7769,0
2008-10-30,6.312,6.312,6.1853,6.1853,3403,0
2008-10-31,6.3401,6.3401,6.1853,6.2909,11308,0
2008-11-03,6.3476,6.517,6.3191,6.355,6375,0
2008-11-04,6.616,6.616,6.0718,6.2273,25369,0
2008-11-05,6.2417,6.2909,6.1853,6.2628,11600,0
2008-11-06,6.284,6.4607,6.2555,6.383,14726,0
2008-11-07,6.446,6.446,6.446,6.446,170,0
2008-11-10,6.4886,6.517,6.4607,6.5031,3681,0
2008-11-11,6.4183,6.4183,6.3687,6.4038,4667,0
2008-11-12,6.3614,6.3614,6.234,6.3191,4460,0
2008-11-13,6.3049,6.3049,6.0363,6.1355,29564,0
2008-11-14,6.0927,6.1424,6.0577,6.1424,4245,0
2008-11-17,6.1424,6.1424,6.1424,6.1424,845,0
2008-11-18,6.0577,6.0856,6.001,6.001,6936,0
2008-11-19,5.9869,5.9869,5.8244,5.8244,7001,0
2008-11-20,5.8244,5.902,5.6833,5.8385,17434,0
2008-11-21,5.7465,5.9306,5.5771,5.5771,8826,0
2008-11-24,5.7393,5.7393,5.7393,5.7393,8484,0
2008-11-25,5.7328,5.8171,5.6192,5.7465,4821,0
2008-11-26,5.6833,5.6833,5.6337,5.676,8698,0
2008-11-28,5.57,5.7748,5.57,5.7677,15136,0
2008-12-01,5.7043,5.7963,5.7043,5.7748,8962,0
2008-12-02,6.4886,6.4886,5.7183,5.7748,5950,0
2008-12-03,5.7891,5.7891,5.7393,5.7393,1694,0
2008-12-04,5.7393,5.7607,5.6548,5.6683,7519,0
2008-12-05,5.6337,5.676,5.5272,5.6337,8502,0
2008-12-08,5.6833,5.7043,5.57,5.6337,8931,0
2008-12-09,5.5272,5.5347,5.5272,5.5347,3681,0
2008-12-10,5.5272,5.5272,5.5205,5.5205,6507,0
2008-12-11,5.4992,5.4992,5.2306,5.2447,32843,0
2008-12-12,5.2235,5.2235,5.1532,5.1532,15845,0
2008-12-15,5.1532,5.2097,5.1242,5.2097,15416,0
2008-12-16,5.1385,5.1385,5.1385,5.1385,2618,0
2008-12-17,5.2235,5.2944,5.061,5.1385,13297,0
2008-12-18,5.3152,5.3152,5.1385,5.2944,8063,0
2008-12-19,5.351,5.4924,5.351,5.4924,7920,0
2008-12-22,5.5347,5.676,5.5347,5.6058,7039,0
2008-12-23,5.6617,5.6617,5.6477,5.6477,1567,0
2008-12-24,5.6477,5.6617,5.6477,5.6617,5091,0
2008-12-26,5.6833,5.7535,5.6833,5.7535,560,0
2008-12-29,5.7607,5.7677,5.5838,5.7328,240508,0
2008-12-30,5.7465,5.8171,5.5771,5.5981,26311,0
2008-12-31,5.6337,6.001,5.6337,5.9306,8913,0
2009-01-02,6.0577,6.2909,6.0577,6.2909,5939,0
2009-01-05,6.4675,6.6233,6.3049,6.6233,16781,0
2009-01-06,6.5947,6.6655,6.5947,6.609,2261,0
2009-01-07,6.616,6.6655,6.5522,6.6655,7070,0
2009-01-08,6.6655,6.9061,6.6233,6.7927,18453,0
2009-01-09,6.7999,6.9625,6.7999,6.9483,2541,0
2009-01-12,6.9625,6.9625,6.9061,6.9061,9309,0
2009-01-13,6.955,6.955,6.743,6.7927,14856,0
2009-01-14,6.7506,6.7506,6.5877,6.6233,3708,0
2009-01-15,6.7643,7.4006,6.5454,6.6233,17502,0
2009-01-16,6.7857,7.4006,6.7857,7.1107,11600,0
2009-01-20,7.217,7.2872,7.0758,7.0758,5230,0
2009-01-21,6.9759,7.1038,6.9759,7.1038,2897,0
2009-01-22,7.132,7.132,7.132,7.132,1127,0
2009-01-23,7.132,7.2237,7.0468,7.0468,5875,0
2009-01-26,6.9759,7.1179,6.8912,7.0186,9038,0
2009-01-27,7.0825,7.1179,7.0186,7.0186,2692,0
2009-01-28,7.1038,7.1038,6.9975,6.9975,721,0
2009-01-29,6.9273,6.9273,6.9061,6.9061,2692,0
2009-01-30,6.9061,6.9061,6.8705,6.8775,1845,0
2009-02-02,6.8912,6.8912,6.8496,6.8634,3606,0
2009-02-03,7.1179,7.1179,6.8705,6.9975,2577,0
2009-02-04,6.9975,7.1179,6.9483,6.9625,6843,0
2009-02-05,7.0468,7.0468,6.9696,6.9696,279,0
2009-02-06,7.1179,7.2734,7.0119,7.0547,5098,0
2009-02-09,7.1107,7.1107,6.9126,6.9126,4352,0
2009-02-10,6.9199,6.9483,6.9199,6.9483,560,0
2009-02-11,6.9759,6.9759,6.934,6.934,560,0
2009-02-12,6.9061,6.9273,6.8563,6.8705,3397,0
2009-02-13,6.8847,6.8847,6.8417,6.8417,1567,0
2009-02-17,6.8496,6.8496,6.7643,6.7643,721,0
2009-02-19,6.7077,6.7077,6.651,6.7077,3820,0
2009-02-20,6.5947,7.2734,6.5877,7.1251,10607,0
2009-02-23,7.0186,7.0186,6.6934,6.7999,7219,0
2009-02-24,6.7857,6.9126,6.7857,6.8496,14424,0
2009-02-25,6.7857,6.955,6.7857,6.955,1285,0
2009-02-26,7.0614,7.3723,7.0614,7.3723,7476,0
2009-02-27,7.3723,7.4006,7.2594,7.2594,1127,0
2009-03-02,7.2449,7.2519,7.2449,7.2519,721,0
2009-03-03,7.2237,7.2237,7.132,7.132,2692,0
2009-03-04,7.217,7.2594,7.1531,7.1531,2261,0
2009-03-05,7.0468,7.0825,6.9759,7.0825,1976,0
2009-03-06,7.0825,7.2237,6.7999,6.8496,7849,0
2009-03-09,6.955,7.4006,6.8563,7.1887,4492,0
2009-03-11,7.2028,7.2385,6.9975,7.0965,5374,0
2009-03-12,7.0468,7.0468,7.0468,7.0468,560,0
2009-03-13,7.1531,7.3297,7.1531,7.2237,1694,0
2009-03-16,7.4359,7.4359,7.2946,7.2946,3820,0
2009-03-17,7.2237,7.2237,7.1744,7.1744,4118,0
2009-03-18,7.1744,7.2098,7.0893,7.1531,3820,0
2009-03-19,7.1813,7.1813,7.1395,7.1395,279,0
2009-03-20,7.1887,7.1887,7.1887,7.1887,445,0
2009-03-23,7.2872,7.3018,7.2872,7.3018,5091,0
2009-03-24,7.2098,7.2098,7.1459,7.1887,1000,0
2009-03-25,7.0468,7.2594,7.0119,7.2594,4266,0
2009-03-26,7.2385,7.2385,7.1958,7.1958,5975,0
2009-03-27,7.1813,7.2385,7.1813,7.2237,3611,0
2009-03-30,7.2237,7.2237,7.2237,7.2237,2261,0
2009-03-31,7.2237,7.2237,7.1958,7.1958,560,0
2009-04-01,7.2098,7.2237,7.2028,7.2237,2692,0
2009-04-02,7.2734,7.3018,7.2028,7.3018,9793,0
2009-04-03,7.3018,7.3018,7.2594,7.2594,2073,0
2009-04-06,7.2734,7.2734,7.2449,7.2449,721,0
2009-04-07,7.2449,7.2734,7.2449,7.2734,5519,0
2009-04-08,7.2807,7.2807,7.2807,7.2807,251,0
2009-04-09,7.3297,7.3297,7.3297,7.3297,560,0
2009-04-13,7.3156,7.3156,7.2519,7.2519,560,0
2009-04-14,7.2449,7.2449,7.2449,7.2449,445,0
2009-04-15,7.1958,7.2385,7.1674,7.2385,1567,0
2009-04-16,6.934,7.2098,6.934,7.1887,4245,0
2009-04-17,7.2385,7.2385,7.2385,7.2385,445,0
2009-04-20,7.1674,7.1674,7.1674,7.1674,279,0
2009-04-21,7.2028,7.2028,7.1395,7.1459,7169,0
2009-04-22,7.1744,7.2385,7.1744,7.2385,6375,0
2009-04-23,7.1604,7.2385,7.1604,7.2385,2602,0
2009-04-24,7.2661,7.2872,7.2308,7.2734,6650,0
2009-04-27,7.2594,7.2734,7.2594,7.2734,1134,0
2009-04-28,7.2519,7.2946,7.2519,7.2946,1694,0
2009-04-29,7.2807,7.2946,7.2807,7.2946,2408,0
2009-04-30,7.2807,7.2872,7.2807,7.2872,560,0
2009-05-01,7.3156,7.3297,7.3156,7.3297,815,0
2009-05-04,7.3513,7.3583,7.3513,7.3583,284,0
2009-05-05,7.3442,7.3442,7.1395,7.2594,11177,0
2009-05-06,7.3018,7.4006,7.2872,7.3513,27891,0
2009-05-07,7.4006,7.4292,7.3018,7.3018,3820,0
2009-05-08,7.3583,7.3583,7.3156,7.3583,1297,0
2009-05-11,7.3655,7.3655,7.3655,7.3655,563,0
2009-05-12,7.3935,7.4571,7.3935,7.4571,2692,0
2009-05-13,7.3795,7.3795,7.3795,7.3795,170,0
2009-05-14,7.3655,7.3935,7.3655,7.3935,1847,0
2009-05-15,7.4292,7.4504,7.4292,7.4504,2829,0
2009-05-19,7.4716,7.4716,7.4716,7.4716,560,0
2009-05-20,7.4716,7.4786,7.4504,7.4571,3820,0
2009-05-21,7.4855,7.4855,7.4504,7.4571,4460,0
2009-05-22,7.4571,7.4571,7.4219,7.4504,2870,0
2009-05-26,7.4786,7.5132,7.4786,7.5132,2663,0
2009-05-27,7.5416,7.6057,7.5283,7.5283,2975,0
2009-05-28,7.5703,7.7116,7.5703,7.7116,17540,0
2009-05-29,7.7042,7.9307,7.7042,7.7116,10709,0
2009-06-01,7.7258,7.9236,7.7258,7.9236,2829,0
2009-06-02,7.9022,7.9097,7.8958,7.9097,2090,0
2009-06-03,7.8246,7.8812,7.8109,7.8812,4100,0
2009-06-04,7.8674,7.8674,7.7896,7.7896,2799,0
2009-06-05,7.7896,7.7896,7.7821,7.7821,845,0
2009-06-08,7.7608,7.7608,7.662,7.7258,6931,0
2009-06-09,7.7188,7.7188,7.5845,7.5845,18819,0
2009-06-10,7.6057,7.6474,7.6057,7.6474,7352,0
2009-06-11,7.6408,7.6474,7.6133,7.6133,5444,0
2009-06-12,7.6133,7.7258,7.6133,7.6474,2408,0
2009-06-15,7.6474,7.6474,7.5845,7.5845,7501,0
2009-06-16,7.5845,7.5845,7.4219,7.4219,2829,0
2009-06-17,7.6267,7.6267,7.4292,7.5348,4386,0
2009-06-18,7.5206,7.5206,7.5206,7.5206,845,0
2009-06-19,7.4641,7.4641,7.3513,7.3655,6421,0
2009-06-22,7.3723,7.3723,7.3723,7.3723,445,0
2009-06-23,7.3723,7.3867,7.3655,7.3795,4835,0
2009-06-24,7.4146,7.6408,7.4146,7.5845,5091,0
2009-06-26,7.6408,7.6408,7.4571,7.4786,3963,0
2009-06-29,7.5416,7.8885,7.5416,7.5772,4245,0
2009-07-01,7.6133,7.7469,7.6133,7.662,3377,0
2009-07-02,7.6832,7.6905,7.6832,7.6905,1432,0
2009-07-06,7.6554,7.662,7.6554,7.662,1415,0
2009-07-07,7.662,7.7963,7.6554,7.6554,1906,0
2009-07-08,7.7042,7.7042,7.7042,7.7042,8129,0
2009-07-13,7.7752,7.8033,7.7469,7.8033,3261,0
2009-07-14,7.7752,7.846,7.7752,7.846,5855,0
2009-07-15,7.9377,7.9804,7.754,7.8958,6406,0
2009-07-16,7.8958,7.8958,7.8958,7.8958,3641,0
2009-07-17,7.8812,7.8812,7.8528,7.8528,1567,0
2009-07-20,7.8885,7.8958,7.7896,7.7963,4245,0
2009-07-22,7.8319,7.8319,7.74,7.74,9181,0
2009-07-23,7.7469,7.8812,7.7469,7.8812,3847,0
2009-07-24,7.846,7.8958,7.846,7.8958,1099,0
2009-07-27,7.8958,7.8958,7.8958,7.8958,721,0
2009-07-28,7.8958,7.8958,7.8599,7.8958,8788,0
2009-07-29,7.8885,7.9307,7.8885,7.9307,445,0
2009-07-30,7.9307,7.959,7.9307,7.959,888,0
2009-07-31,7.9662,8.4544,7.9662,8.0717,5396,0
2009-08-03,8.143,8.1852,8.143,8.1852,1000,0
2009-08-04,8.2071,8.2909,8.2071,8.2909,2975,0
2009-08-05,8.4247,8.4247,8.3126,8.3353,8343,0
2009-08-06,8.3762,8.3898,8.3762,8.3762,2096,0
2009-08-07,8.3762,8.3955,8.3762,8.3762,1127,0
2009-08-10,8.3762,8.4331,8.3626,8.3626,3140,0
2009-08-11,8.3626,8.3626,8.3626,8.3626,1805,0
2009-08-12,8.3202,8.3202,8.2909,8.2909,1694,0
2009-08-14,8.2852,8.2852,8.2852,8.2852,170,0
2009-08-18,8.3694,8.3694,8.3694,8.3694,1409,0
2009-08-19,8.3762,8.3762,8.3762,8.3762,170,0
2009-08-21,8.4117,8.4247,8.4117,8.4247,7283,0
2009-08-25,8.4117,8.4117,8.3544,8.3955,4100,0
2009-08-26,8.4399,8.4399,8.4247,8.4247,2849,0
2009-08-27,8.4117,8.4173,8.4117,8.4173,331,0
2009-08-28,8.3898,8.4331,8.3898,8.4331,445,0
2009-08-31,8.4544,8.5116,8.4544,8.4612,3793,0
2009-09-01,8.4612,8.4612,8.4117,8.4117,4853,0
2009-09-02,8.4612,8.5521,8.4331,8.4903,8312,0
2009-09-03,8.5116,8.5451,8.5116,8.5451,1694,0
2009-09-08,8.6526,8.7833,8.5116,8.5116,29261,0
2009-09-09,8.4972,8.4972,8.3422,8.3422,8019,0
2009-09-10,8.3484,8.4972,8.3484,8.4247,4797,0
2009-09-11,8.4612,8.483,8.4612,8.483,2261,0
2009-09-14,8.3202,8.4247,8.3202,8.3834,3397,0
2009-09-15,8.3898,8.4764,8.3202,8.4764,4245,0
2009-09-16,8.483,8.4972,8.483,8.4972,5230,0
2009-09-17,8.5052,8.5052,8.5052,8.5052,2128,0
2009-09-18,8.5318,8.5318,8.5237,8.5237,1283,0
2009-09-21,8.5116,8.5116,8.5116,8.5116,445,0
2009-09-22,8.5318,8.5783,8.5318,8.5783,1359,0
2009-09-23,8.5666,8.5863,8.5373,8.5521,5321,0
2009-09-24,8.5783,8.5783,8.5727,8.5727,1061,0
2009-09-25,8.5318,8.615,8.5052,8.615,6360,0
2009-09-28,8.6232,8.6232,8.6232,8.6232,721,0
2009-09-29,8.6374,8.7359,8.6232,8.7294,6222,0
2009-10-01,8.7294,8.7359,8.7231,8.7294,3538,0
2009-10-02,8.6805,8.7437,8.6374,8.7168,4530,0
2009-10-05,8.7437,8.7437,8.702,8.7359,10782,0
2009-10-06,8.7359,8.7437,8.7359,8.7437,2541,0
2009-10-07,8.7359,8.7695,8.7359,8.7695,3045,0
2009-10-08,8.7359,8.7519,8.7359,8.7359,4755,0
2009-10-09,8.6805,8.7695,8.6668,8.6668,3963,0
2009-10-12,8.702,8.7833,8.6309,8.6805,13827,0
2009-10-13,8.5727,8.7833,8.5727,8.6374,11957,0
2009-10-14,8.7915,8.8439,8.5666,8.5666,10686,0
2009-10-15,8.5594,8.6951,8.5594,8.6951,3820,0
2009-10-16,8.6805,8.8439,8.6805,8.8065,8734,0
2009-10-19,8.7758,8.8637,8.7695,8.7695,7709,0
2009-10-20,8.7758,8.7758,8.6309,8.702,17454,0
2009-10-21,8.5666,8.6444,8.5666,8.5666,2323,0
2009-10-22,8.5594,8.5594,8.5116,8.5116,2829,0
2009-10-23,8.5237,8.5237,8.4399,8.4399,13437,0
2009-10-26,8.4612,8.5116,8.4612,8.4685,2829,0
2009-10-27,8.4612,8.4612,8.4117,8.4117,1567,0
2009-10-28,8.4612,8.5167,8.4399,8.4544,6647,0
2009-10-29,8.4034,8.4034,8.3274,8.3353,18370,0
2009-10-30,8.3353,8.3353,8.3353,8.3353,533,0
2009-11-02,8.3834,8.4034,8.3834,8.4034,1000,0
2009-11-03,8.4173,8.4173,8.4173,8.4173,197,0
2009-11-04,8.4247,8.5783,8.4247,8.5594,8597,0
2009-11-09,8.6232,8.7519,8.6232,8.7437,2692,0
2009-11-10,8.702,8.8142,8.702,8.7437,845,0
2009-11-12,8.7575,8.7575,8.7359,8.7519,1078,0
2009-11-13,8.6232,8.7359,8.3834,8.4399,21220,0
2009-11-17,8.4247,8.5373,8.4247,8.5373,6920,0
2009-11-18,8.3422,8.4685,8.1007,8.4247,20752,0
2009-11-19,8.3202,8.3353,8.1852,8.3202,12382,0
2009-11-20,8.3061,8.3484,8.3061,8.3422,2033,0
2009-11-23,8.0794,8.3061,8.0717,8.277,2408,0
2009-11-24,8.1504,8.3353,8.1504,8.3353,1409,0
2009-11-25,8.3353,8.3422,8.3353,8.3422,743,0
2009-11-27,8.3422,8.3694,8.3422,8.3694,290,0
2009-11-30,8.4399,8.4544,8.3898,8.4467,10849,0
2009-12-01,8.4764,8.4764,8.4399,8.4467,1845,0
2009-12-02,8.2278,8.4467,8.2278,8.4173,3286,0
2009-12-03,8.4399,8.4399,8.4399,8.4399,279,0
2009-12-04,8.2482,8.4467,8.2482,8.4467,8779,0
2009-12-07,8.4399,8.4399,8.2414,8.2414,59250,0
2009-12-08,8.2414,8.3484,8.2414,8.3484,6309,0
2009-12-09,8.3834,8.5237,8.3834,8.5052,60410,0
2009-12-10,8.5116,8.6079,8.5116,8.6079,3798,0
2009-12-11,8.5666,8.702,8.5666,8.6868,7163,0
2009-12-14,8.6741,8.702,8.6668,8.702,1283,0
2009-12-15,8.6868,8.7758,8.6868,8.7519,2178,0
2009-12-16,8.6232,8.7621,8.6232,8.7621,5560,0
2009-12-17,8.7294,8.7294,8.5727,8.6741,2346,0
2009-12-18,8.6741,8.7437,8.6741,8.7294,1567,0
2009-12-21,8.7437,8.7437,8.7437,8.7437,170,0
2009-12-22,8.7231,8.7231,8.66,8.66,721,0
2009-12-23,8.6232,8.6309,8.4685,8.4685,7562,0
2009-12-24,8.4685,8.4764,8.4685,8.4764,1567,0
2009-12-28,8.483,8.483,8.483,8.483,446,0
2009-12-29,8.3484,8.4685,8.3484,8.4685,2128,0
2009-12-31,8.4685,8.483,8.4685,8.483,3538,0
2010-01-04,8.4972,8.5783,8.4972,8.5783,9131,0
2010-01-05,8.9961,8.9961,8.5237,8.6232,17128,0
2010-01-06,8.6016,8.7915,8.6016,8.7758,19602,0
2010-01-07,8.7915,8.7915,8.7695,8.7695,2875,0
2010-01-08,8.7621,8.7979,8.7575,8.7979,9287,0
2010-01-11,8.8065,8.8774,8.8065,8.8774,8790,0
2010-01-12,8.8774,8.9145,8.8774,8.9145,3820,0
2010-01-13,8.9003,8.907,8.8142,8.8142,3538,0
2010-01-14,8.8439,8.9145,8.8439,8.8582,1567,0
2010-01-15,8.8142,8.8439,8.8142,8.8439,1000,0
2010-01-19,8.8637,8.8637,8.8637,8.8637,455,0
2010-01-20,8.8637,8.9145,8.8637,8.9145,2685,0
2010-01-21,8.907,9.0119,8.7231,9.0119,20433,0
2010-01-22,9.0119,9.0119,8.9481,8.9961,2763,0
2010-01-25,8.9481,8.9746,8.8365,8.8365,5667,0
2010-01-26,8.8214,8.8214,8.6079,8.6079,23840,0
2010-01-27,8.6951,8.6951,8.615,8.6444,6386,0
2010-01-28,8.6374,8.66,8.6374,8.66,445,0
2010-01-29,8.6444,8.6444,8.6374,8.6374,1127,0
2010-02-01,8.6444,8.7231,8.6444,8.7231,845,0
2010-02-02,8.7695,8.7758,8.7359,8.7695,2988,0
2010-02-03,8.8711,8.8711,8.7979,8.8065,4768,0
2010-02-04,8.8504,8.8504,8.8291,8.8439,3324,0
2010-02-05,8.8291,8.8291,8.7231,8.7979,7246,0
2010-02-08,8.9003,8.9356,8.8291,8.9003,5610,0
2010-02-09,8.9669,8.9669,8.9356,8.9425,1061,0
2010-02-10,8.9669,9.2157,8.9669,9.1545,8202,0
2010-02-11,9.1472,9.1472,8.9746,8.9746,2829,0
2010-02-12,9.1866,9.1866,8.8504,8.9961,10122,0
2010-02-16,9.2238,9.2238,8.9003,8.9356,3261,0
2010-02-17,8.9746,8.9746,8.9746,8.9746,2829,0
2010-02-18,8.9003,8.9425,8.8711,8.8711,1127,0
2010-02-19,9.0482,9.1347,8.9425,9.1347,6786,0
2010-02-22,8.9809,9.1194,8.9809,9.1039,5939,0
2010-02-23,9.1866,9.1866,9.1866,9.1866,560,0
2010-02-24,9.0811,9.0811,9.0119,9.0119,13015,0
2010-02-25,9.0275,9.0275,8.9746,8.9746,1976,0
2010-03-01,9.0275,9.0482,9.0275,9.0418,1014,0
2010-03-02,9.0758,9.1347,9.0482,9.1347,6515,0
2010-03-03,9.1739,9.2003,9.1194,9.1194,4630,0
2010-03-04,9.1194,9.1739,9.0811,9.0811,4420,0
2010-03-05,9.1347,9.2529,9.1279,9.1472,1976,0
2010-03-08,9.1545,9.2956,9.1279,9.1279,7352,0
2010-03-09,9.1194,9.1194,9.1194,9.1194,2408,0
2010-03-10,9.1194,9.1194,8.9356,8.962,10576,0
2010-03-11,8.962,9.0034,8.8365,8.8637,5661,0
2010-03-12,8.8711,8.8711,8.8365,8.8439,1283,0
2010-03-15,8.8582,9.0482,8.8291,8.8711,7555,0
2010-03-16,8.8637,9.1194,8.8637,8.9669,13501,0
2010-03-17,8.9746,8.9746,8.9669,8.9746,2261,0
2010-03-18,8.962,8.9669,8.907,8.907,59019,0
2010-03-19,8.9145,8.9145,8.8365,8.8504,3324,0
2010-03-22,8.8711,8.9225,8.8365,8.8637,11386,0
2010-03-23,8.8711,8.9669,8.7915,8.907,16562,0
2010-03-24,8.8439,8.9291,8.8439,8.8439,2975,0
2010-03-25,8.8439,8.8439,8.8439,8.8439,721,0
2010-03-26,8.8439,8.8439,8.8291,8.8291,1976,0
2010-03-29,8.8291,8.8291,8.7915,8.8291,8543,0
2010-03-30,8.8065,8.8065,8.8065,8.8065,445,0
2010-03-31,8.8065,8.8214,8.7915,8.8065,7116,0
2010-04-01,8.8365,8.8365,8.8214,8.8214,721,0
2010-04-05,9.0349,9.0349,8.7833,8.9003,3713,0
2010-04-06,8.907,8.962,8.907,8.962,1567,0
2010-04-07,8.962,8.9746,8.962,8.9746,2261,0
2010-04-08,9.0034,9.0034,8.9291,8.9545,7820,0
2010-04-09,8.9809,9.0119,8.9809,9.0119,3410,0
2010-04-12,9.0349,9.2744,9.0034,9.1935,10042,0
2010-04-13,9.1194,9.2157,9.0349,9.0349,4576,0
2010-04-14,9.2665,9.2956,9.0119,9.0349,6127,0
2010-04-15,9.0418,9.2606,9.0418,9.2315,9912,0
2010-04-16,9.2529,9.4211,9.207,9.2606,7642,0
2010-04-19,9.2956,9.2956,9.1279,9.1279,10427,0
2010-04-20,9.2956,9.4211,9.1786,9.2452,6222,0
2010-04-21,9.2879,9.4211,9.2879,9.3732,5519,0
2010-04-22,9.385,9.385,9.1866,9.2238,8619,0
2010-04-23,9.1926,9.1926,9.1856,9.1856,560,0
2010-04-26,9.2315,9.3201,9.1935,9.2744,7546,0
2010-04-27,9.3034,9.3378,9.3034,9.3378,2541,0
2010-04-28,9.3201,9.3201,9.3201,9.3201,1694,0
2010-04-29,9.3201,9.3201,9.2879,9.2879,2408,0
2010-04-30,9.2801,9.2956,9.2529,9.2801,857,0
2010-05-03,9.3112,9.3112,9.2529,9.2529,3265,0
2010-05-04,9.2801,9.3653,9.2801,9.3653,6438,0
2010-05-05,9.3447,9.3447,9.3319,9.3319,1242,0
2010-05-06,9.3201,9.3201,9.2238,9.2238,1567,0
2010-05-07,9.1866,9.207,8.8439,9.0965,9214,0
2010-05-10,9.1866,9.1866,9.1415,9.1415,4100,0
2010-05-11,9.2003,9.619,9.2003,9.2665,18671,0
2010-05-13,9.2452,9.3594,9.2452,9.3319,5305,0
2010-05-14,9.3378,9.3526,9.3201,9.3201,2128,0
2010-05-17,9.3378,9.581,9.3378,9.4595,6936,0
2010-05-18,9.4595,9.4595,9.4121,9.4121,4386,0
2010-05-19,9.4121,9.4121,9.1415,9.3319,14322,0
2010-05-20,9.2315,9.3319,9.2238,9.3319,1976,0
2010-05-21,9.3319,9.3319,9.1545,9.2606,3538,0
2010-05-24,9.2801,9.3319,9.2801,9.3319,845,0
2010-05-25,9.1866,9.2392,9.1039,9.1866,7799,0
2010-05-26,9.1866,9.1866,9.1739,9.1739,5230,0
2010-05-27,9.2801,9.2801,9.2238,9.2238,845,0
2010-05-28,9.2238,9.662,9.2238,9.64,21077,0
2010-06-01,9.647,10.079,9.581,9.581,19180,0
2010-06-02,9.662,9.839,9.619,9.79,3538,0
2010-06-03,9.796,9.796,9.712,9.712,3996,0
2010-06-04,9.647,9.647,9.565,9.565,1567,0
2010-06-07,9.654,9.662,9.537,9.537,3397,0
2010-06-08,9.537,9.537,9.4922,9.4922,2408,0
2010-06-09,9.581,9.887,9.573,9.614,10472,0
2010-06-10,9.676,9.676,9.581,9.581,1127,0
2010-06-11,9.513,9.513,9.4793,9.4793,1845,0
2010-06-15,9.513,9.654,9.513,9.614,3553,0
2010-06-16,9.676,9.676,9.647,9.662,4041,0
2010-06-18,9.647,9.647,9.647,9.647,170,0
2010-06-21,9.662,9.819,9.662,9.762,721,0
2010-06-22,9.777,9.894,9.777,9.79,1694,0
2010-06-23,9.755,9.755,9.662,9.662,1845,0
2010-06-24,9.827,9.827,9.762,9.762,3261,0
2010-06-25,9.762,9.762,9.683,9.683,1061,0
2010-06-28,9.725,9.783,9.725,9.783,1694,0
2010-06-29,9.783,9.994,9.783,9.874,13087,0
2010-06-30,9.993,10.138,9.942,9.942,2525,0
2010-07-01,10.025,10.025,9.662,9.662,18105,0
2010-07-02,9.691,9.691,9.619,9.647,3931,0
2010-07-06,9.647,9.712,9.647,9.712,1127,0
2010-07-07,9.901,9.901,9.861,9.887,4951,0
2010-07-08,9.887,10.001,9.861,9.861,14424,0
2010-07-09,9.861,9.894,9.861,9.887,1993,0
2010-07-12,9.894,10.025,9.894,9.931,7461,0
2010-07-13,9.937,9.937,9.937,9.937,445,0
2010-07-14,9.944,9.953,9.944,9.953,1409,0
2010-07-15,9.931,9.961,9.931,9.961,572,0
2010-07-19,9.982,9.987,9.982,9.987,721,0
2010-07-20,10.037,10.144,9.953,10.037,7635,0
2010-07-21,10.127,10.127,10.045,10.045,1283,0
2010-07-22,10.063,10.063,10.063,10.063,170,0
2010-07-23,10.063,10.063,9.909,9.976,3261,0
2010-07-26,9.982,9.982,9.976,9.976,845,0
2010-07-27,9.982,9.982,9.79,9.881,3681,0
2010-07-28,9.881,9.881,9.777,9.777,5661,0
2010-07-30,9.834,10.106,9.834,9.847,1409,0
2010-08-02,9.931,10.144,9.894,9.894,5519,0
2010-08-03,9.894,9.931,9.894,9.931,1146,0
2010-08-04,9.894,9.894,9.683,9.683,12733,0
2010-08-05,9.683,9.718,9.683,9.718,721,0
2010-08-06,9.79,9.887,9.79,9.887,4529,0
2010-08-09,9.916,9.916,9.916,9.916,204,0
2010-08-10,9.839,9.861,9.827,9.861,5828,0
2010-08-11,9.861,9.861,9.861,9.861,170,0
2010-08-12,9.796,9.853,9.718,9.847,6936,0
2010-08-13,9.811,9.811,9.654,9.725,14146,0
2010-08-16,9.755,9.796,9.748,9.796,845,0
2010-08-17,9.804,9.894,9.755,9.887,12659,0
2010-08-18,9.916,9.916,9.725,9.725,5519,0
2010-08-19,9.769,9.79,9.755,9.79,3397,0
2010-08-20,9.74,9.755,9.733,9.755,2541,0
2010-08-23,9.733,9.74,9.705,9.74,1580,0
2010-08-24,9.725,9.74,9.725,9.74,3034,0
2010-08-25,9.74,9.762,9.74,9.762,1488,0
2010-08-26,9.769,9.839,9.769,9.811,3794,0
2010-08-27,9.811,9.847,9.811,9.839,2829,0
2010-08-30,9.827,9.827,9.783,9.827,721,0
2010-08-31,9.848,9.881,9.839,9.881,9290,0
2010-09-01,9.931,9.944,9.811,9.811,3983,0
2010-09-02,9.909,9.953,9.796,9.796,8711,0
2010-09-03,9.769,9.769,9.712,9.712,8359,0
2010-09-07,9.718,9.769,9.718,9.755,4865,0
2010-09-08,9.769,9.79,9.725,9.783,5895,0
2010-09-09,9.894,9.894,9.827,9.861,8151,0
2010-09-10,9.969,9.969,9.881,9.894,5705,0
2010-09-13,9.847,9.847,9.79,9.79,5230,0
2010-09-14,9.769,9.769,9.718,9.755,4494,0
2010-09-15,9.733,9.733,9.647,9.647,5939,0
2010-09-16,9.551,9.599,9.521,9.521,7516,0
2010-09-17,9.4654,9.544,9.4654,9.537,4529,0
2010-09-20,9.544,9.559,9.544,9.559,3113,0
2010-09-21,9.573,9.573,9.573,9.573,721,0
2010-09-22,9.559,9.559,9.505,9.505,1981,0
2010-09-23,9.4922,9.64,9.4922,9.573,12727,0
2010-09-24,9.585,9.585,9.573,9.585,1867,0
2010-09-27,9.599,9.633,9.599,9.633,1127,0
2010-09-28,9.619,9.633,9.619,9.633,759,0
2010-09-29,9.647,9.662,9.614,9.614,2975,0
2010-09-30,9.659,9.695,9.659,9.695,1519,0
2010-10-01,9.697,9.718,9.544,9.544,13521,0
2010-10-04,9.581,9.633,9.529,9.591,3296,0
2010-10-05,9.605,9.712,9.544,9.544,5945,0
2010-10-06,9.544,9.647,9.544,9.565,2652,0
2010-10-07,9.599,9.614,9.573,9.573,1127,0
2010-10-08,9.581,9.619,9.581,9.619,1060,0
2010-10-11,9.614,9.627,9.614,9.627,2284,0
2010-10-12,9.64,9.64,9.64,9.64,560,0
2010-10-13,9.633,9.647,9.599,9.599,1021,0
2010-10-15,9.599,9.705,9.599,9.633,7781,0
2010-10-18,9.627,9.654,9.627,9.654,2541,0
2010-10-19,9.647,9.647,9.4713,9.521,25020,0
2010-10-20,9.529,9.614,9.4922,9.559,5661,0
2010-10-21,9.521,9.544,9.521,9.544,445,0
2010-10-22,9.544,9.544,9.544,9.544,445,0
2010-10-25,9.537,9.697,9.513,9.633,6650,0
2010-10-26,9.591,9.591,9.559,9.559,1200,0
2010-10-27,9.537,9.537,9.505,9.505,2128,0
2010-10-28,9.537,9.537,9.529,9.529,3113,0
2010-10-29,9.555,9.578,9.555,9.578,738,0
2010-11-01,9.633,9.633,9.4862,9.619,2762,0
2010-11-02,9.619,9.619,9.614,9.614,466,0
2010-11-03,9.605,9.619,9.605,9.619,1667,0
2010-11-04,9.581,9.614,9.544,9.544,2975,0
2010-11-05,9.614,9.662,9.585,9.662,5994,0
2010-11-08,9.67,9.909,9.67,9.819,23671,0
2010-11-09,9.827,9.853,9.762,9.769,3820,0
2010-11-10,9.627,9.627,9.529,9.529,445,0
2010-11-11,9.5,9.5,9.1612,9.2801,14087,0
2010-11-12,9.2879,9.2879,9.2606,9.2606,2054,0
2010-11-15,9.2956,9.4654,9.2606,9.4654,12233,0
2010-11-16,9.4516,9.4713,9.1866,9.4356,13871,0
2010-11-17,9.4862,9.79,9.2452,9.79,10205,0
2010-11-18,9.748,9.874,9.3594,9.755,9894,0
2010-11-19,9.819,9.839,9.565,9.839,23567,0
2010-11-22,9.796,9.969,9.762,9.887,18435,0
2010-11-23,9.894,9.894,9.839,9.894,3681,0
2010-11-24,9.894,9.894,9.705,9.762,8772,0
2010-11-26,9.777,9.894,9.683,9.894,781,0
2010-11-29,9.894,9.894,9.881,9.881,1694,0
2010-11-30,9.881,10.142,9.881,10.035,6343,0
2010-12-01,10.106,10.158,10.025,10.098,7614,0
2010-12-02,10.121,10.121,9.887,10.098,13737,0
2010-12-03,9.969,10.106,9.969,10.037,3500,0
2010-12-06,9.901,9.931,9.79,9.79,2544,0
2010-12-07,9.683,9.861,9.683,9.861,5374,0
2010-12-08,9.79,9.937,9.718,9.861,6255,0
2010-12-09,9.861,9.937,9.861,9.937,4745,0
2010-12-10,9.937,9.937,9.5,9.529,13099,0
2010-12-13,9.4356,9.614,9.4356,9.551,5484,0
2010-12-14,9.513,9.796,9.513,9.565,7709,0
2010-12-15,9.565,9.697,9.565,9.585,3888,0
2010-12-16,9.681,9.738,9.589,9.738,5472,0
2010-12-17,9.718,9.783,9.718,9.718,7319,0
2010-12-20,9.683,9.683,9.4793,9.521,10426,0
2010-12-21,9.529,9.544,9.529,9.544,1283,0
2010-12-22,9.544,9.544,9.4713,9.505,7212,0
2010-12-23,9.537,9.537,9.385,9.4356,3376,0
2010-12-27,9.4713,9.4922,9.385,9.4922,1019,0
2010-12-28,9.4053,9.4053,9.4053,9.4053,170,0
2010-12-29,9.3378,9.3378,9.2587,9.2587,4065,0
2010-12-30,9.3378,9.3378,9.287,9.287,1019,0
2010-12-31,9.3959,9.3959,9.3959,9.3959,273,0
2011-01-03,9.4121,9.4121,9.3034,9.3034,3820,0
2011-01-04,9.3319,9.3594,9.2956,9.3378,3698,0
2011-01-05,9.207,9.2606,9.207,9.207,1417,0
2011-01-06,9.1935,9.2157,9.169,9.169,2982,0
2011-01-10,9.1545,9.207,9.1545,9.1786,1409,0
2011-01-11,9.1612,9.1612,9.1612,9.1612,349,0
2011-01-12,9.0888,9.0888,8.9003,8.9003,5611,0
2011-01-13,8.8365,8.8365,8.5863,8.5863,17358,0
2011-01-14,8.5863,8.5863,8.5863,8.5863,445,0
2011-01-18,8.6868,9.02,8.5167,8.5863,8202,0
2011-01-19,8.5854,8.5854,8.5854,8.5854,721,0
2011-01-20,8.6016,8.6868,8.6016,8.6868,1409,0
2011-01-21,8.7575,8.8504,8.7575,8.8065,1409,0
2011-01-24,8.8711,8.8774,8.8711,8.8774,845,0
2011-01-25,8.907,8.907,8.8214,8.8439,3502,0
2011-01-26,8.8774,8.9425,8.7621,8.9425,5519,0
2011-01-27,8.8365,8.8365,8.8365,8.8365,1000,0
2011-01-28,8.893,8.907,8.8637,8.907,1976,0
2011-01-31,8.86,8.86,8.797,8.797,1845,0
2011-02-01,8.8711,8.9003,8.8291,8.8365,2201,0
2011-02-02,8.907,8.907,8.8214,8.8214,1881,0
2011-02-03,8.7979,8.8582,8.7979,8.8439,2975,0
2011-02-04,8.8214,8.8214,8.7621,8.7915,2846,0
2011-02-08,8.7915,8.7915,8.7231,8.7231,6918,0
2011-02-09,8.7359,8.7621,8.6868,8.6951,10585,0
2011-02-11,8.6526,8.6805,8.5863,8.5863,8011,0
2011-02-14,8.5863,8.5863,8.5451,8.5451,3261,0
2011-02-15,8.5666,8.5666,8.5666,8.5666,3300,0
2011-02-16,8.5783,8.6374,8.5783,8.6374,4811,0
2011-02-17,8.6309,8.6444,8.6232,8.6232,1774,0
2011-02-18,8.6592,8.6942,8.6592,8.6741,2830,0
2011-02-22,8.6016,8.6232,8.5783,8.615,3963,0
2011-02-23,8.6868,8.6868,8.6868,8.6868,294,0
2011-02-24,8.6951,8.6951,8.6374,8.6374,7170,0
2011-02-25,8.6516,8.7168,8.6516,8.7168,1313,0
2011-02-28,8.6942,8.7575,8.6942,8.7575,1793,0
2011-03-01,8.8007,8.8152,8.6878,8.8152,3633,0
2011-03-02,8.8233,8.8233,8.6814,8.6814,3916,0
2011-03-03,8.7029,8.8007,8.7029,8.786,6161,0
2011-03-04,8.7284,8.7284,8.5647,8.6741,16672,0
2011-03-07,8.666,8.7231,8.666,8.7231,2541,0
2011-03-08,8.7437,8.7437,8.7437,8.7437,560,0
2011-03-09,8.7437,8.7758,8.7437,8.7758,2135,0
2011-03-11,8.7359,8.7575,8.7359,8.7575,278,0
2011-03-14,8.7359,8.7359,8.7359,8.7359,558,0
2011-03-15,8.666,8.666,8.666,8.666,238,0
2011-03-16,8.7519,8.7758,8.7519,8.7758,2096,0
2011-03-17,8.7575,8.7575,8.7102,8.7447,6582,0
2011-03-18,8.7437,8.7979,8.7437,8.7979,1216,0
2011-03-21,8.8065,8.8504,8.8065,8.8504,1274,0
2011-03-22,8.8291,8.8504,8.8291,8.8504,1667,0
2011-03-23,8.8291,8.8291,8.8214,8.8214,993,0
2011-03-24,8.8214,8.8718,8.8214,8.8718,2530,0
2011-03-25,8.8737,8.8737,8.8737,8.8737,443,0
2011-03-28,8.8718,8.9154,8.8582,8.9154,10411,0
2011-03-29,8.9225,8.9818,8.9225,8.963,3843,0
2011-03-30,9.0219,9.0569,9.0219,9.0569,6750,0
2011-03-31,9.0615,9.0615,9.0615,9.0615,4639,0
2011-04-01,9.0605,9.1776,8.9922,9.1776,4084,0
2011-04-04,9.2267,9.3556,9.1356,9.1356,3589,0
2011-04-05,9.2296,9.3919,9.2209,9.3378,3836,0
2011-04-06,9.595,9.709,9.2665,9.617,6304,0
2011-04-07,9.617,9.874,9.595,9.652,9041,0
2011-04-08,9.644,9.644,9.644,9.644,169,0
2011-04-11,9.644,9.86,9.644,9.754,2733,0
2011-04-12,9.703,9.947,9.703,9.834,8449,0
2011-04-13,9.887,9.887,9.674,9.674,6716,0
2011-04-14,9.636,9.659,9.588,9.659,2376,0
2011-04-15,9.644,9.659,9.588,9.659,1074,0
2011-04-18,9.61,9.702,9.547,9.61,3259,0
2011-04-19,9.644,9.746,9.644,9.702,734,0
2011-04-20,9.731,9.731,9.63,9.63,8231,0
2011-04-21,9.636,9.644,9.582,9.644,2657,0
2011-04-25,9.716,9.716,9.576,9.576,2501,0
2011-04-26,9.582,9.688,9.582,9.688,986,0
2011-04-27,9.695,9.716,9.582,9.636,7402,0
2011-04-28,9.595,9.659,9.3603,9.3939,20433,0
2011-04-29,9.4337,9.4337,9.1994,9.2695,6519,0
2011-05-02,9.3939,9.43,9.1926,9.43,9557,0
2011-05-03,9.3929,9.429,9.331,9.331,785,0
2011-05-04,9.3378,9.3919,9.3378,9.3919,2648,0
2011-05-05,9.3929,9.3929,9.287,9.287,5355,0
2011-05-06,9.3447,9.4663,9.3378,9.4663,2658,0
2011-05-09,9.4882,9.516,9.4882,9.516,1593,0
2011-05-10,9.576,9.76,9.523,9.523,1676,0
2011-05-11,9.589,9.597,9.589,9.597,1185,0
2011-05-12,9.681,9.681,9.4663,9.5,3761,0
2011-05-13,9.429,9.523,9.429,9.429,561,0
2011-05-16,9.4446,9.4446,9.1506,9.2209,8360,0
2011-05-17,9.2432,9.2432,9.2296,9.2363,1979,0
2011-05-18,9.2509,9.2646,9.2509,9.2596,1256,0
2011-05-19,9.2596,9.2937,9.2596,9.2937,1665,0
2011-05-20,9.287,9.287,9.287,9.287,1385,0
2011-05-24,9.3378,9.3781,9.2432,9.2937,22357,0
2011-05-25,9.3516,9.3781,9.3516,9.3516,1080,0
2011-05-26,9.2363,9.3024,9.2296,9.3024,3202,0
2011-05-31,9.3063,9.3063,9.172,9.2752,3025,0
2011-06-01,9.2937,9.3732,9.2937,9.3732,1081,0
2011-06-02,9.429,9.429,9.2725,9.3781,3046,0
2011-06-06,9.385,9.4131,9.385,9.4131,501,0
2011-06-07,9.2976,9.3418,9.2907,9.3418,4247,0
2011-06-08,9.2762,9.2821,9.2762,9.2821,1815,0
2011-06-09,9.2762,9.2976,9.2462,9.2462,4752,0
2011-06-10,9.2646,9.3516,9.2646,9.331,3163,0
2011-06-13,9.4211,9.4211,9.4211,9.4211,230,0
2011-06-14,9.4536,9.4743,9.4536,9.4743,892,0
2011-06-15,9.569,9.569,9.4743,9.4743,1714,0
2011-06-16,9.4763,9.4763,9.4466,9.4634,550,0
2011-06-17,9.3994,9.4131,9.3781,9.4062,1320,0
2011-06-20,9.569,9.569,9.569,9.569,1198,0
2011-06-21,9.4615,9.517,9.4615,9.4673,1753,0
2011-06-22,9.597,9.639,9.4882,9.4882,3599,0
2011-06-23,9.517,9.517,9.517,9.517,304,0
2011-06-24,9.561,9.561,9.561,9.561,892,0
2011-06-28,9.611,9.719,9.611,9.611,2126,0
2011-06-29,9.563,9.691,9.563,9.603,4874,0
2011-06-30,9.4803,9.592,9.4654,9.592,3493,0
2011-07-05,9.75,9.816,9.75,9.816,1341,0
2011-07-06,9.835,9.931,9.835,9.915,1825,0
2011-07-07,9.893,9.893,9.836,9.851,1247,0
2011-07-08,9.858,10.028,9.836,9.908,7885,0
2011-07-11,9.959,9.986,9.89,9.89,6894,0
2011-07-12,9.893,9.97,9.893,9.97,6378,0
2011-07-13,9.89,9.89,9.797,9.797,3476,0
2011-07-15,9.755,9.755,9.755,9.755,163,0
2011-07-19,9.666,9.843,9.666,9.798,2932,0
2011-07-20,9.748,9.762,9.652,9.652,2523,0
2011-07-22,9.652,9.652,9.652,9.652,1167,0
2011-07-25,9.644,9.849,9.4595,9.4783,21150,0
2011-07-26,9.4892,9.544,9.4892,9.544,548,0
2011-07-27,9.506,9.506,9.4713,9.4713,1589,0
2011-07-28,9.512,9.512,9.2772,9.431,7122,0
2011-07-29,9.4703,9.547,9.2147,9.531,4413,0
2011-08-01,9.617,9.617,9.3889,9.4261,3552,0
2011-08-02,9.532,9.721,9.4102,9.4793,12047,0
2011-08-03,9.561,9.561,9.4261,9.4346,4781,0
2011-08-04,9.544,9.544,9.4556,9.4556,2436,0
2011-08-05,9.3221,9.4346,9.3221,9.4346,2068,0
2011-08-08,9.4023,9.4346,9.4023,9.4346,274,0
2011-08-09,9.2899,9.4346,9.2899,9.4346,770,0
2011-08-10,9.2899,9.4793,9.2899,9.4346,2920,0
2011-08-15,9.3889,9.531,9.3889,9.4932,5274,0
2011-08-16,9.4862,9.531,9.4793,9.531,5488,0
2011-08-17,9.531,9.793,9.4506,9.4506,28798,0
2011-08-18,9.4191,9.719,9.3269,9.4416,5333,0
2011-08-19,9.4506,9.4713,9.4102,9.4102,688,0
2011-08-22,9.3487,9.3889,9.3487,9.3889,688,0
2011-08-23,9.4862,9.4862,9.3408,9.3408,3140,0
2011-08-24,9.3487,9.3811,9.3408,9.3487,1236,0
2011-08-25,9.3889,9.4191,9.3889,9.3889,1639,0
2011-08-29,9.4654,9.515,9.4654,9.5,1191,0
2011-08-30,9.576,9.719,9.523,9.582,3563,0
2011-08-31,9.6,9.6,9.572,9.58,1365,0
2011-09-02,9.705,9.719,9.705,9.719,934,0
2011-09-06,9.84,9.84,9.811,9.811,3458,0
2011-09-07,9.905,9.905,9.828,9.828,5072,0
2011-09-08,9.929,10.095,9.876,10.095,2182,0
2011-09-09,10.089,10.089,10.089,10.089,688,0
2011-09-12,10.055,10.127,10.055,10.104,2057,0
2011-09-13,10.089,10.127,10.089,10.127,820,0
2011-09-14,10.158,10.364,10.158,10.29,5733,0
2011-09-15,10.414,10.553,10.34,10.421,6521,0
2011-09-16,10.487,10.487,10.21,10.21,11299,0
2011-09-19,10.239,10.281,10.233,10.281,1231,0
2011-09-20,10.281,10.281,10.151,10.165,5355,0
2011-09-21,9.983,10.189,9.976,10.189,2461,0
2011-09-22,10.197,10.356,10.165,10.165,1473,0
2011-09-23,10.189,10.218,10.165,10.218,1365,0
2011-09-26,10.239,10.269,10.21,10.21,685,0
2011-09-27,10.197,10.347,10.135,10.189,5375,0
2011-09-28,10.21,10.21,10.004,10.12,3178,0
2011-09-30,10.197,10.234,10.189,10.234,1239,0
2011-10-03,10.197,10.197,10.035,10.035,8278,0
2011-10-04,10.12,10.12,9.969,9.975,3360,0
2011-10-05,9.991,10.052,9.991,10.052,544,0
2011-10-06,10.086,10.086,10.036,10.036,738,0
2011-10-07,10.075,10.082,10.075,10.082,413,0
2011-10-10,10.12,10.233,10.12,10.233,2317,0
2011-10-11,10.275,10.275,10.239,10.239,413,0
2011-10-12,10.239,10.239,10.003,10.113,3120,0
2011-10-13,10.12,10.126,10.12,10.12,680,0
2011-10-14,10.173,10.281,10.165,10.239,951,0
2011-10-17,10.364,10.408,10.29,10.408,3602,0
2011-10-18,10.357,10.357,10.21,10.245,1623,0
2011-10-19,10.245,10.245,10.245,10.245,951,0
2011-10-21,10.244,10.244,10.132,10.132,2951,0
2011-10-24,10.218,10.245,10.218,10.245,490,0
2011-10-25,10.214,10.243,10.138,10.243,1711,0
2011-10-26,10.173,10.173,10.058,10.058,2352,0
2011-10-27,10.29,10.29,10.143,10.15,680,0
2011-10-28,10.237,10.237,10.237,10.237,271,0
2011-10-31,10.234,10.234,10.05,10.085,4542,0
2011-11-01,10.115,10.138,10.115,10.138,1337,0
2011-11-02,10.182,10.233,10.182,10.233,3706,0
2011-11-03,10.243,10.243,10.243,10.243,409,0
2011-11-04,10.181,10.306,10.181,10.299,1574,0
2011-11-07,10.309,10.309,10.309,10.309,1222,0
2011-11-08,10.38,10.38,10.268,10.268,680,0
2011-11-09,10.339,10.402,10.339,10.402,542,0
2011-11-10,10.363,10.363,10.206,10.347,2906,0
2011-11-11,10.38,10.38,10.38,10.38,111,0
2011-11-14,10.373,10.402,10.373,10.402,1296,0
2011-11-15,10.476,10.557,10.476,10.557,2005,0
2011-11-16,10.66,10.684,10.527,10.684,2138,0
2011-11-17,10.717,10.723,10.579,10.579,2626,0
2011-11-18,10.609,10.609,10.602,10.609,2272,0
2011-11-21,10.609,10.684,10.396,10.646,3239,0
2011-11-22,10.637,10.646,10.628,10.628,1881,0
2011-11-23,10.573,10.723,10.548,10.622,4660,0
2011-11-25,10.588,10.588,10.527,10.527,487,0
2011-11-28,10.602,10.76,10.573,10.573,18634,0
2011-11-29,10.637,10.646,10.637,10.646,596,0
2011-11-30,10.702,10.756,10.686,10.686,2759,0
2011-12-01,10.788,10.803,10.788,10.795,559,0
2011-12-02,10.797,10.948,10.499,10.557,12037,0
2011-12-06,10.679,10.679,10.679,10.679,950,0
2011-12-07,10.752,10.752,10.481,10.481,4881,0
2011-12-08,10.525,10.571,10.525,10.571,1746,0
2011-12-09,10.512,10.646,10.453,10.646,1578,0
2011-12-12,10.646,10.646,10.395,10.534,3369,0
2011-12-13,10.596,10.638,10.596,10.638,934,0
2011-12-14,10.638,10.638,10.638,10.638,396,0
2011-12-16,10.593,11.102,10.593,10.658,798,0
2011-12-19,10.668,10.731,10.668,10.731,318,0
2011-12-20,10.668,10.7,10.58,10.7,3068,0
2011-12-21,10.774,10.979,10.709,10.979,3484,0
2011-12-22,11.215,11.215,10.814,11.142,9083,0
2011-12-23,11.158,11.216,10.939,11.118,3114,0
2011-12-27,11.151,11.151,11.102,11.102,2607,0
2011-12-28,11.088,11.126,11.088,11.126,396,0
2011-12-29,11,11,10.831,10.871,6953,0
2011-12-30,10.98,10.98,10.924,10.924,988,0
2012-01-03,11.033,11.033,10.829,10.964,11533,0
2012-01-04,11.006,11.033,10.964,10.964,2686,0
2012-01-05,11.047,11.088,10.979,11.088,9397,0
2012-01-06,11.088,11.11,11.033,11.11,933,0
2012-01-09,11.088,11.213,11.033,11.213,1804,0
2012-01-10,11.188,11.224,11.151,11.151,5211,0
2012-01-11,11.216,11.273,11.204,11.273,2345,0
2012-01-12,11.252,11.273,11.142,11.188,6117,0
2012-01-13,11.237,11.272,11.064,11.251,3894,0
2012-01-17,11.273,11.273,11.273,11.273,801,0
2012-01-18,11.266,11.272,11.096,11.266,2465,0
2012-01-19,11.171,11.251,11.064,11.151,2712,0
2012-01-20,11.088,11.196,11.022,11.196,2878,0
2012-01-23,11.171,11.171,11.088,11.171,736,0
2012-01-24,11.204,11.243,11.022,11.158,8911,0
2012-01-25,11.166,11.166,11.151,11.151,801,0
2012-01-26,11.166,11.237,11.102,11.237,5119,0
2012-01-27,11.224,11.273,11.224,11.273,6023,0
2012-01-30,11.243,11.243,11.237,11.237,2224,0
2012-01-31,11.235,11.235,11.074,11.074,14300,0
2012-02-01,11.126,11.204,11.096,11.196,1780,0
2012-02-02,11.224,11.224,10.91,11.126,19975,0
2012-02-03,11.102,11.216,11.088,11.126,10405,0
2012-02-06,11.158,11.166,11.158,11.166,1163,0
2012-02-07,11.237,11.244,11.166,11.166,6421,0
2012-02-08,11.142,11.142,11.027,11.063,3266,0
2012-02-09,11.027,11.196,11.027,11.118,6236,0
2012-02-10,11.142,11.142,11.027,11.142,4859,0
2012-02-13,11.151,11.166,11.088,11.166,1593,0
2012-02-14,11.158,11.158,11.158,11.158,111,0
2012-02-15,11.063,11.102,11.063,11.102,2719,0
2012-02-16,11.046,11.046,10.991,10.991,475,0
2012-02-17,10.915,10.991,10.882,10.971,4980,0
2012-02-21,10.946,11.055,10.946,11.027,1651,0
2012-02-22,11.021,11.021,10.991,11.021,1984,0
2012-02-23,11.046,11.046,10.954,10.999,2012,0
2012-02-24,10.953,10.953,10.858,10.858,2846,0
2012-02-27,10.985,11.027,10.954,10.971,3773,0
2012-02-28,10.954,10.971,10.954,10.954,1984,0
2012-02-29,10.957,11.061,10.901,11.037,1899,0
2012-03-01,11.11,11.142,11.041,11.142,3082,0
2012-03-02,11.187,11.216,11.157,11.216,5722,0
2012-03-06,11.108,11.259,11.108,11.259,3111,0
2012-03-07,11.216,11.216,11.216,11.216,2205,0
2012-03-08,11.216,11.216,11.124,11.124,2043,0
2012-03-09,11.013,11.102,11.013,11.102,5699,0
2012-03-12,11.142,11.166,10.984,11.166,4859,0
2012-03-13,10.984,11.216,10.984,11.216,2771,0
2012-03-14,11.158,11.213,11.027,11.033,1693,0
2012-03-15,10.97,10.97,10.881,10.889,6717,0
2012-03-16,10.85,10.85,10.647,10.817,16259,0
2012-03-19,10.898,10.898,10.785,10.785,921,0
2012-03-20,10.711,10.85,10.629,10.629,3296,0
2012-03-21,10.686,10.741,10.629,10.629,2894,0
2012-03-22,10.629,10.629,10.622,10.622,2627,0
2012-03-23,10.699,10.764,10.619,10.69,5578,0
2012-03-26,10.686,11.11,10.451,11.027,29497,0
2012-03-27,11.005,11.005,10.823,10.835,3494,0
2012-03-28,10.928,10.991,10.928,10.991,1292,0
2012-03-29,10.978,10.978,10.828,10.828,2835,0
2012-03-30,10.931,10.974,10.892,10.892,888,0
2012-04-02,10.978,10.978,10.776,10.978,3633,0
2012-04-03,11.02,11.45,10.925,11.231,13539,0
2012-04-04,11.215,11.215,11.008,11.008,2930,0
2012-04-05,11.099,11.121,11.008,11.008,8622,0
2012-04-10,10.995,11.231,10.95,11.01,13639,0
2012-04-11,11.101,12.578,11.101,11.384,10959,0
2012-04-12,11.273,11.273,11.216,11.216,1048,0
2012-04-13,11.267,11.393,11.216,11.384,3145,0
2012-04-16,11.607,11.607,11.252,11.34,4524,0
2012-04-17,11.384,11.551,11.321,11.362,4329,0
2012-04-18,11.322,11.355,11.216,11.216,1965,0
2012-04-19,11.231,11.643,11.224,11.273,13637,0
2012-04-20,11.257,11.257,11.201,11.21,1372,0
2012-04-23,11.273,11.29,11.212,11.212,1181,0
2012-04-24,11.267,11.512,11.204,11.204,4882,0
2012-04-25,11.307,11.307,11.195,11.237,4465,0
2012-04-26,11.273,11.273,11.14,11.14,3117,0
2012-04-27,11.177,11.321,11.137,11.229,3474,0
2012-04-30,11.188,11.188,11.17,11.17,1181,0
2012-05-01,11.221,11.502,11.215,11.463,6925,0
2012-05-02,11.478,11.593,11.431,11.593,7266,0
2012-05-03,11.576,11.955,11.576,11.955,11888,0
2012-05-04,11.918,11.918,11.822,11.859,5253,0
2012-05-07,11.822,11.896,11.709,11.896,1372,0
2012-05-08,11.896,11.91,11.896,11.91,1446,0
2012-05-09,11.91,11.91,11.789,11.789,528,0
2012-05-10,11.721,11.885,11.69,11.69,5189,0
2012-05-11,11.666,11.874,11.659,11.666,8469,0
2012-05-14,11.694,12.407,11.694,11.694,10296,0
2012-05-15,11.748,11.748,11.576,11.576,2065,0
2012-05-16,11.544,11.614,11.463,11.463,3592,0
2012-05-17,11.463,11.463,11.456,11.463,2218,0
2012-05-18,11.463,11.463,11.463,11.463,526,0
2012-05-21,11.52,11.52,11.423,11.423,1109,0
2012-05-23,11.511,11.551,11.511,11.551,581,0
2012-05-24,11.511,11.511,11.423,11.456,4239,0
2012-05-25,11.502,11.528,11.502,11.528,1957,0
2012-05-29,11.643,11.679,11.636,11.659,4980,0
2012-05-30,11.628,11.671,11.511,11.528,2770,0
2012-05-31,11.525,11.556,11.506,11.541,6355,0
2012-06-01,11.481,11.633,11.481,11.581,2724,0
2012-06-04,12.351,12.351,11.607,11.643,15549,0
2012-06-05,11.69,11.909,11.69,11.872,2991,0
2012-06-06,11.94,12.033,11.933,11.933,851,0
2012-06-07,11.933,12.096,11.843,12.096,3592,0
2012-06-08,12.064,12.255,12.041,12.041,5089,0
2012-06-11,12.148,12.388,12.148,12.388,1957,0
2012-06-12,12.475,12.475,12.383,12.383,1898,0
2012-06-13,12.461,12.531,12.461,12.506,5007,0
2012-06-14,12.475,12.475,11.879,12.015,16989,0
2012-06-15,12.015,12.213,11.819,11.826,30995,0
2012-06-18,11.85,11.85,11.78,11.78,780,0
2012-06-19,11.864,11.879,11.834,11.857,3059,0
2012-06-20,11.879,11.885,11.879,11.885,908,0
2012-06-21,11.932,11.932,11.893,11.893,1428,0
2012-06-22,11.909,12.016,11.88,11.901,6692,0
2012-06-25,11.901,11.916,11.879,11.916,5980,0
2012-06-26,11.885,11.885,11.885,11.885,530,0
2012-06-27,11.885,11.885,11.707,11.843,4762,0
2012-06-28,11.85,11.85,11.78,11.78,2599,0
2012-06-29,11.676,11.713,11.565,11.565,12739,0
2012-07-02,11.669,11.819,11.663,11.69,3920,0
2012-07-03,11.737,11.771,11.619,11.619,2957,0
2012-07-05,11.61,11.618,11.54,11.579,6419,0
2012-07-06,11.458,11.618,11.458,11.618,1823,0
2012-07-09,11.618,11.999,11.54,11.762,11904,0
2012-07-10,11.872,11.953,11.646,11.953,6844,0
2012-07-11,11.924,11.924,11.73,11.78,3900,0
2012-07-12,11.73,11.73,11.633,11.633,1557,0
2012-07-13,11.633,11.745,11.579,11.745,12561,0
2012-07-16,11.706,11.737,11.706,11.737,904,0
2012-07-17,11.745,11.94,11.633,11.864,11231,0
2012-07-18,11.885,12.239,11.885,11.986,11268,0
2012-07-19,11.961,11.961,11.961,11.961,643,0
2012-07-20,11.953,11.953,11.94,11.94,1155,0
2012-07-23,11.94,11.977,11.73,11.73,4309,0
2012-07-24,11.72,11.81,11.712,11.81,1736,0
2012-07-25,11.762,11.917,11.762,11.917,3882,0
2012-07-26,11.953,11.953,11.843,11.843,2348,0
2012-07-27,12.15,12.15,12.113,12.113,742,0
2012-07-30,12.008,12.008,11.834,11.834,2978,0
2012-07-31,11.894,11.901,11.894,11.901,811,0
2012-08-01,11.977,12.059,11.977,12.05,1896,0
2012-08-02,12.142,12.142,11.857,11.901,5481,0
2012-08-03,11.924,11.94,11.901,11.901,1752,0
2012-08-06,11.992,11.992,11.992,11.992,938,0
2012-08-07,12.065,12.15,12.024,12.15,3122,0
2012-08-08,12.096,12.239,11.737,11.762,19933,0
2012-08-09,11.762,11.819,11.762,11.762,14594,0
2012-08-10,11.81,11.81,11.81,11.81,678,0
2012-08-13,11.852,11.852,11.836,11.844,2796,0
2012-08-14,11.844,11.971,11.844,11.919,4932,0
2012-08-15,11.919,11.963,11.88,11.88,1755,0
2012-08-16,11.91,11.91,11.91,11.91,377,0
2012-08-17,11.867,11.867,11.722,11.781,1331,0
2012-08-20,11.677,11.797,11.677,11.774,5409,0
2012-08-21,11.692,11.755,11.692,11.755,321,0
2012-08-22,11.677,11.677,11.506,11.531,12067,0
2012-08-23,11.426,11.444,11.426,11.444,3994,0
2012-08-24,11.48,11.488,11.466,11.466,2294,0
2012-08-27,11.497,11.497,11.497,11.497,111,0
2012-08-28,11.439,11.62,11.41,11.62,4794,0
2012-08-29,11.62,11.677,11.62,11.677,880,0
2012-08-30,11.62,11.62,11.573,11.573,1031,0
2012-09-04,11.677,11.732,11.488,11.67,3393,0
2012-09-05,11.739,11.739,11.656,11.656,1659,0
2012-09-06,11.677,11.836,11.677,11.836,3130,0
2012-09-07,11.963,12.019,11.867,12.019,3797,0
2012-09-10,12.085,12.085,12.012,12.054,4892,0
2012-09-11,12.061,12.061,11.987,11.987,4467,0
2012-09-12,12.039,12.039,12.039,12.039,771,0
2012-09-13,12.079,12.148,12.079,12.148,802,0
2012-09-14,12.094,12.124,11.965,12.124,6469,0
2012-09-17,12.177,12.177,12.177,12.177,376,0
2012-09-18,12.157,12.385,12.157,12.223,6083,0
2012-09-19,12.247,12.247,12.247,12.247,111,0
2012-09-20,12.247,12.352,12.157,12.352,3109,0
2012-09-21,12.425,12.425,12.23,12.352,2827,0
2012-09-24,12.27,12.579,12.265,12.579,6398,0
2012-09-25,12.645,12.645,12.51,12.536,4054,0
2012-09-26,12.572,12.682,12.471,12.471,5184,0
2012-09-27,12.489,12.572,12.489,12.572,1152,0
2012-09-28,12.536,12.553,12.536,12.553,1050,0
2012-10-01,12.662,12.7,12.662,12.7,269,0
2012-10-02,12.729,12.826,12.545,12.826,5290,0
2012-10-03,12.903,12.979,12.903,12.979,1091,0
2012-10-05,12.849,12.895,12.77,12.895,2625,0
2012-10-08,13.003,13.003,12.972,12.987,2180,0
2012-10-09,12.987,12.987,12.987,12.987,1033,0
2012-10-11,12.866,12.905,12.403,12.554,12076,0
2012-10-12,12.554,12.554,12.385,12.395,4510,0
2012-10-15,12.391,12.813,12.391,12.496,4485,0
2012-10-16,12.563,12.563,12.385,12.471,6335,0
2012-10-17,12.434,12.434,12.319,12.391,2939,0
2012-10-18,12.41,12.471,12.41,12.434,4157,0
2012-10-19,12.403,12.434,12.319,12.352,3191,0
2012-10-22,12.361,12.418,12.361,12.395,632,0
2012-10-23,12.395,12.395,12.183,12.246,5084,0
2012-10-24,12.198,12.198,12.131,12.131,2866,0
2012-10-25,12.183,12.183,12.162,12.162,1148,0
2012-10-26,12.191,12.198,12.191,12.198,3071,0
2012-10-31,12.198,12.391,12.198,12.391,490,0
2012-11-01,12.385,12.471,12.286,12.286,2829,0
2012-11-02,12.403,12.41,12.269,12.269,1411,0
2012-11-05,12.319,12.465,12.198,12.335,1872,0
2012-11-06,12.361,12.385,12.361,12.385,258,0
2012-11-07,12.465,12.48,12.361,12.471,4820,0
2012-11-08,12.545,12.554,12.545,12.554,632,0
2012-11-09,12.49,12.49,12.391,12.391,5036,0
2012-11-13,12.427,12.427,12.257,12.288,2239,0
2012-11-14,12.257,12.372,12.257,12.311,4076,0
2012-11-15,12.32,12.32,12.311,12.311,2041,0
2012-11-16,12.184,12.619,12.184,12.619,8915,0
2012-11-19,12.523,12.523,12.523,12.523,630,0
2012-11-20,12.589,12.589,12.459,12.459,1143,0
2012-11-21,12.32,12.641,12.32,12.641,3088,0
2012-11-23,12.75,12.75,12.337,12.634,4419,0
2012-11-27,12.566,12.566,12.337,12.337,4332,0
2012-11-28,12.42,12.42,12.248,12.248,9367,0
2012-11-29,12.329,12.329,12.271,12.329,1796,0
2012-11-30,12.288,12.513,12.171,12.459,5991,0
2012-12-03,12.539,12.539,12.539,12.539,234,0
2012-12-04,12.576,12.576,12.539,12.557,3245,0
2012-12-05,12.557,12.557,12.363,12.363,1974,0
2012-12-06,12.405,12.459,12.405,12.459,3096,0
2012-12-07,12.459,12.705,12.459,12.483,13238,0
2012-12-10,12.379,12.379,12.329,12.329,6877,0
2012-12-11,12.387,12.483,12.329,12.444,5974,0
2012-12-12,12.363,12.363,12.363,12.363,4075,0
2012-12-13,12.483,12.513,12.329,12.329,5095,0
2012-12-14,12.239,12.32,12.171,12.311,1051,0
2012-12-17,12.257,12.288,11.936,11.936,8723,0
2012-12-18,11.936,11.936,11.719,11.719,9515,0
2012-12-19,11.801,11.801,11.771,11.771,511,0
2012-12-20,11.88,11.88,11.866,11.866,257,0
2012-12-21,11.88,11.88,11.88,11.88,1279,0
2012-12-24,11.88,11.88,11.801,11.866,1651,0
2012-12-26,11.786,11.786,11.543,11.719,24280,0
2012-12-27,11.601,11.601,11.474,11.528,6492,0
2012-12-28,11.615,11.615,11.46,11.5,13068,0
2012-12-31,11.584,11.697,11.584,11.661,3284,0
2013-01-02,11.771,11.896,11.771,11.896,500,0
2013-01-03,12.003,12.102,12.003,12.102,275,0
2013-01-04,12.086,12.102,12.086,12.102,2296,0
2013-01-07,12.132,12.132,12.132,12.132,257,0
2013-01-10,12.071,12.071,12.003,12.003,766,0
2013-01-11,12.135,12.135,11.951,12.104,3164,0
2013-01-14,12.049,12.064,12.049,12.064,2411,0
2013-01-15,12.031,12.274,12.031,12.04,4145,0
2013-01-16,12.014,12.251,12.014,12.242,5287,0
2013-01-17,12.217,12.341,12.217,12.268,1900,0
2013-01-18,12.268,12.351,12.179,12.299,2929,0
2013-01-22,12.374,12.585,12.333,12.351,3298,0
2013-01-23,12.299,12.315,12.299,12.315,1900,0
2013-01-24,12.251,12.579,12.251,12.579,3461,0
2013-01-25,12.454,12.562,12.454,12.454,2032,0
2013-01-28,12.454,12.454,12.234,12.234,2929,0
2013-01-29,12.251,12.251,12.179,12.179,5493,0
2013-01-30,12.135,12.209,12.096,12.096,3366,0
2013-01-31,12.209,12.579,12.064,12.351,11238,0
2013-02-01,12.366,12.388,12.299,12.299,2186,0
2013-02-04,12.423,12.423,12.299,12.315,4719,0
2013-02-05,12.488,12.494,12.478,12.478,2666,0
2013-02-06,12.562,12.609,12.478,12.579,2414,0
2013-02-07,12.654,12.654,12.579,12.579,3298,0
2013-02-08,12.47,12.494,12.44,12.447,2807,0
2013-02-11,12.454,12.454,12.454,12.454,1151,0
2013-02-12,12.478,12.478,12.447,12.447,1019,0
2013-02-13,12.565,12.581,12.565,12.581,1516,0
2013-02-14,12.538,12.538,12.538,12.538,681,0
2013-02-15,12.465,12.465,11.943,12.072,11932,0
2013-02-19,12.113,12.196,12.104,12.104,2209,0
2013-02-20,12.014,12.096,11.937,11.937,3501,0
2013-02-21,11.92,12.135,11.92,12.022,3409,0
2013-02-26,12.096,12.308,11.958,12.104,4822,0
2013-02-27,12.143,12.172,12.057,12.057,951,0
2013-02-28,12.05,12.135,11.951,12.135,2147,0
2013-03-01,12.072,12.072,12.057,12.057,255,0
2013-03-04,12.104,12.104,11.928,11.937,2835,0
2013-03-05,11.958,11.958,11.958,11.958,262,0
2013-03-06,11.99,11.99,11.983,11.983,1265,0
2013-03-07,11.951,12.081,11.881,11.904,11268,0
2013-03-08,12.014,12.041,11.904,11.951,4473,0
2013-03-11,12.006,12.014,11.951,12.014,8085,0
2013-03-13,11.882,11.991,11.882,11.991,5407,0
2013-03-14,11.96,11.96,11.882,11.882,2139,0
2013-03-15,11.803,11.945,11.533,11.533,9944,0
2013-03-18,11.583,11.607,10.896,11.244,17167,0
2013-03-19,11.201,11.368,11.201,11.351,10188,0
2013-03-20,11.319,11.444,11.302,11.438,5662,0
2013-03-21,11.507,11.526,11.368,11.526,6709,0
2013-03-22,11.375,11.592,11.375,11.592,4017,0
2013-03-26,11.567,11.745,11.533,11.712,4248,0
2013-03-27,11.629,11.629,11.55,11.55,254,0
2013-03-28,11.83,12.016,11.72,12.016,7853,0
2013-04-01,11.921,11.921,11.921,11.921,1261,0
2013-04-02,12.008,12.008,11.763,11.869,3520,0
2013-04-03,11.913,11.913,11.913,11.913,1261,0
2013-04-04,11.999,12.008,11.921,11.999,612,0
2013-04-05,12.016,12.016,11.921,11.999,5136,0
2013-04-08,12.091,12.091,11.952,11.952,1950,0
2013-04-09,11.86,12.229,11.86,11.96,2075,0
2013-04-10,12.091,12.107,12.075,12.084,2267,0
2013-04-11,12.054,12.054,11.814,11.823,4304,0
2013-04-12,11.814,12.001,11.814,11.891,4848,0
2013-04-15,11.652,11.73,11.516,11.575,7788,0
2013-04-16,11.712,11.721,11.55,11.566,6440,0
2013-04-17,11.706,11.755,11.706,11.755,363,0
2013-04-18,11.764,11.922,11.764,11.922,1035,0
2013-04-19,11.847,11.847,11.764,11.804,2821,0
2013-04-23,11.804,11.804,11.644,11.73,1122,0
2013-04-24,11.922,11.961,11.922,11.961,615,0
2013-04-26,11.946,11.946,11.788,11.788,926,0
2013-04-29,11.781,11.814,11.764,11.774,1506,0
2013-04-30,11.953,11.961,11.788,11.961,2558,0
2013-05-01,11.953,11.953,11.788,11.804,7122,0
2013-05-02,11.661,11.854,11.661,11.788,10368,0
2013-05-03,11.738,11.755,11.738,11.755,506,0
2013-05-07,11.73,11.961,11.73,11.953,2878,0
2013-05-13,11.739,11.739,11.722,11.722,1118,0
2013-05-14,11.699,11.739,11.69,11.739,1003,0
2013-05-15,11.699,11.782,11.699,11.699,1003,0
2013-05-16,11.885,11.885,11.713,11.782,614,0
2013-05-17,11.732,11.732,11.707,11.707,1248,0
2013-05-21,11.699,11.722,11.593,11.593,3784,0
2013-05-22,11.593,11.623,11.583,11.583,1608,0
2013-05-23,11.583,11.583,11.516,11.516,2748,0
2013-05-24,11.516,11.583,11.516,11.583,1582,0
2013-05-28,11.669,11.683,11.533,11.683,1118,0
2013-05-29,11.559,11.593,11.382,11.593,1547,0
2013-05-30,11.408,11.438,11.228,11.258,5550,0
2013-05-31,11.187,11.205,11.088,11.146,5451,0
2013-06-03,11.228,11.228,11.074,11.083,1516,0
2013-06-04,11.166,11.272,11.021,11.021,1888,0
2013-06-05,10.99,11.1,10.99,10.99,1912,0
2013-06-06,11.25,11.25,11.25,11.25,111,0
2013-06-07,11.235,11.235,11.028,11.028,4543,0
2013-06-10,11.028,11.028,10.99,10.99,671,0
2013-06-11,10.849,10.849,10.658,10.7,2509,0
2013-06-12,10.828,10.836,10.773,10.773,3991,0
2013-06-13,10.685,10.807,10.66,10.807,4596,0
2013-06-17,10.789,11.037,10.789,11.001,5417,0
2013-06-18,10.962,10.97,10.667,10.789,8697,0
2013-06-19,10.667,11.044,10.667,10.789,20195,0
2013-06-20,10.694,10.712,10.094,10.29,13758,0
2013-06-21,10.154,10.306,9.743,10.171,10084,0
2013-06-24,9.953,10.063,9.943,10,10526,0
2013-06-25,10.042,10.042,10.027,10.027,984,0
2013-06-26,10.137,10.337,10.027,10.228,14011,0
2013-06-27,10.29,10.492,10.275,10.355,15449,0
2013-06-28,10.41,10.547,9.804,10.461,34016,0
2013-07-01,10.327,10.507,10.327,10.507,6199,0
2013-07-02,10.492,10.531,10.306,10.346,13036,0
2013-07-03,10.404,10.404,10.298,10.306,3449,0
2013-07-05,10.063,10.267,10.063,10.267,920,0
2013-07-08,10.087,10.228,10.063,10.072,8835,0
2013-07-09,9.979,10.18,9.872,10.18,19676,0
2013-07-10,10.22,10.22,10.22,10.22,1243,0
2013-07-11,10.122,10.276,10.105,10.122,10002,0
2013-07-12,10.199,10.276,10.148,10.148,2619,0
2013-07-15,10.074,10.156,10.074,10.081,3500,0
2013-07-16,10.095,10.095,9.912,9.963,4588,0
2013-07-17,9.98,10.035,9.954,9.993,3832,0
2013-07-18,9.954,9.972,9.849,9.879,6728,0
2013-07-19,9.752,9.872,9.752,9.849,5288,0
2013-07-22,9.725,9.752,9.636,9.71,9309,0
2013-07-23,9.71,9.849,9.71,9.71,2383,0
2013-07-24,9.644,9.644,9.629,9.629,1460,0
2013-07-25,9.506,9.589,9.4346,9.4683,3721,0
2013-07-26,9.5,9.5,9.4526,9.4526,1855,0
2013-07-29,9.524,9.677,9.516,9.67,9152,0
2013-07-30,9.677,9.929,9.55,9.589,9828,0
2013-07-31,9.677,9.92,9.534,9.743,8065,0
2013-08-01,9.825,9.849,9.55,9.783,2255,0
2013-08-02,9.621,9.817,9.621,9.644,16876,0
2013-08-05,9.685,9.685,9.524,9.524,18512,0
2013-08-06,9.524,9.598,9.4526,9.559,9963,0
2013-08-07,9.55,9.55,9.4683,9.4683,5306,0
2013-08-08,9.384,9.55,9.3772,9.55,30565,0
2013-08-09,9.614,9.614,9.506,9.604,3481,0
2013-08-12,9.516,9.629,9.516,9.614,3459,0
2013-08-13,9.526,9.728,9.518,9.518,8936,0
2013-08-14,9.535,9.762,9.518,9.696,16314,0
2013-08-15,9.552,9.552,9.535,9.535,1089,0
2013-08-16,9.561,9.561,9.0776,9.4356,8391,0
2013-08-20,9.385,9.5,9.3566,9.4693,7652,0
2013-08-21,9.5,9.638,9.5,9.623,36204,0
2013-08-22,9.63,9.68,9.599,9.638,10197,0
2013-08-23,9.68,9.819,9.68,9.787,14631,0
2013-08-26,9.68,9.713,9.68,9.713,2706,0
2013-08-27,9.746,9.762,9.68,9.68,4546,0
2013-08-28,9.705,9.705,9.599,9.616,7865,0
2013-08-29,9.616,9.68,9.599,9.68,10694,0
2013-08-30,9.659,9.741,9.65,9.741,8809,0
2013-09-03,9.688,9.688,9.544,9.577,15301,0
2013-09-04,9.623,9.705,9.535,9.561,20224,0
2013-09-05,9.561,9.59,9.526,9.526,5318,0
2013-09-06,9.561,9.655,9.552,9.638,33925,0
2013-09-09,9.561,9.655,9.561,9.655,18918,0
2013-09-10,9.655,9.696,9.561,9.599,16307,0
2013-09-11,9.59,9.663,9.518,9.577,26798,0
2013-09-12,9.797,9.797,9.571,9.602,19927,0
2013-09-13,9.642,9.667,9.61,9.618,2004,0
2013-09-16,9.797,9.797,9.659,9.733,6908,0
2013-09-17,9.716,9.954,9.633,9.684,20996,0
2013-09-18,9.65,9.782,9.642,9.774,10574,0
2013-09-19,9.973,10.159,9.659,9.659,28251,0
2013-09-20,9.733,9.981,9.659,9.774,28956,0
2013-09-23,9.839,10.108,9.839,9.954,5502,0
2013-09-24,9.981,10.03,9.981,10.02,3668,0
2013-09-25,10.02,10.058,10.02,10.02,11783,0
2013-09-26,10.133,10.186,9.936,9.973,5909,0
2013-09-27,10.083,10.083,9.945,9.973,983,0
2013-09-30,10.058,10.176,9.872,9.872,8880,0
2013-10-01,9.964,9.964,9.824,9.856,7156,0
2013-10-02,9.791,9.879,9.782,9.824,60792,0
2013-10-03,9.824,9.839,9.65,9.716,5320,0
2013-10-04,9.936,9.936,9.767,9.824,6038,0
2013-10-07,9.75,9.816,9.716,9.774,7924,0
2013-10-08,10.108,10.225,9.774,9.774,5990,0
2013-10-09,9.774,9.774,9.709,9.716,3997,0
2013-10-10,9.791,10.225,9.774,9.864,15033,0
2013-10-11,9.799,9.923,9.784,9.784,2029,0
2013-10-14,9.834,9.957,9.701,9.725,5369,0
2013-10-15,9.76,9.767,9.76,9.767,247,0
2013-10-16,9.734,9.866,9.734,9.85,5757,0
2013-10-17,9.834,10.162,9.834,9.982,30005,0
2013-10-18,10.07,10.07,10.07,10.07,738,0
2013-10-21,10.154,10.154,9.939,9.975,3464,0
2013-10-22,9.967,10.154,9.967,9.982,18008,0
2013-10-23,10.06,10.07,9.725,9.866,6722,0
2013-10-24,9.905,10.07,9.881,9.905,28946,0
2013-10-25,9.957,9.967,9.931,9.931,610,0
2013-10-28,9.982,10.006,9.948,9.975,6744,0
2013-10-29,9.923,10.092,9.923,10.092,5382,0
2013-10-30,10.252,10.252,10.252,10.252,324,0
2013-10-31,10.092,10.092,10.07,10.07,4134,0
2013-11-01,10.016,10.016,9.948,9.948,979,0
2013-11-04,9.957,9.975,9.939,9.939,6282,0
2013-11-05,9.967,9.967,9.874,9.874,5658,0
2013-11-06,9.931,9.931,9.866,9.866,1447,0
2013-11-07,9.866,9.967,9.866,9.866,4013,0
2013-11-08,9.858,9.858,9.827,9.827,4133,0
2013-11-11,9.841,9.841,9.818,9.818,1460,0
2013-11-12,9.784,9.858,9.701,9.752,8862,0
2013-11-13,9.794,9.811,9.512,9.727,7863,0
2013-11-14,9.628,9.711,9.628,9.67,9873,0
2013-11-15,9.67,9.67,9.587,9.628,12187,0
2013-11-18,9.644,9.686,9.644,9.662,5018,0
2013-11-19,9.635,9.704,9.635,9.67,9842,0
2013-11-20,9.652,9.652,9.587,9.62,13429,0
2013-11-21,9.62,9.635,9.573,9.635,10573,0
2013-11-22,9.62,9.695,9.531,9.677,9510,0
2013-11-25,9.582,9.652,9.429,9.556,19335,0
2013-11-26,9.4575,9.573,9.3653,9.54,31495,0
2013-11-27,9.531,9.587,9.4972,9.587,11050,0
2013-11-29,9.587,9.652,9.556,9.556,10058,0
2013-12-02,9.613,9.613,9.503,9.556,9882,0
2013-12-03,9.662,9.67,9.582,9.582,9066,0
2013-12-04,9.556,9.587,9.503,9.503,18289,0
2013-12-05,9.503,9.503,9.4972,9.503,4585,0
2013-12-06,9.4972,9.603,9.4713,9.582,19417,0
2013-12-09,9.582,9.644,9.54,9.564,31378,0
2013-12-10,9.4713,9.564,9.3781,9.521,17923,0
2013-12-11,9.4892,9.598,9.4595,9.4992,33347,0
2013-12-12,9.505,9.576,9.4733,9.576,32943,0
2013-12-13,9.523,9.582,9.523,9.542,14382,0
2013-12-16,9.567,9.655,9.523,9.655,15980,0
2013-12-17,9.664,9.757,9.664,9.681,7315,0
2013-12-18,9.681,9.757,9.673,9.757,4254,0
2013-12-19,9.689,9.805,9.63,9.805,17146,0
2013-12-20,9.896,9.931,9.815,9.849,9268,0
2013-12-23,9.913,10.039,9.782,9.974,27746,0
2013-12-24,9.938,9.938,9.938,9.938,245,0
2013-12-26,9.88,9.913,9.815,9.833,16515,0
2013-12-27,9.797,9.815,9.63,9.748,29503,0
2013-12-30,9.748,9.824,9.681,9.824,24258,0
2013-12-31,9.848,9.848,9.74,9.805,9181,0
2014-01-02,9.797,9.947,9.797,9.913,18054,0
2014-01-03,9.79,9.824,9.782,9.824,2745,0
2014-01-06,9.957,9.957,9.773,9.824,6753,0
2014-01-07,9.79,9.974,9.79,9.974,1847,0
2014-01-08,9.967,9.974,9.864,9.905,10488,0
2014-01-09,9.997,9.997,9.824,9.864,5460,0
2014-01-10,9.913,10.055,9.872,9.967,8334,0
2014-01-13,10.026,10.026,10.008,10.018,5141,0
2014-01-14,10.035,10.035,9.991,10.018,3422,0
2014-01-15,10.042,10.042,9.969,9.999,18439,0
2014-01-16,10.209,10.209,10.026,10.035,13631,0
2014-01-17,10.026,10.142,10.026,10.123,8988,0
2014-01-21,10.241,10.775,10.089,10.106,9156,0
2014-01-22,10.089,10.201,10.089,10.096,6006,0
2014-01-23,10.15,10.194,10.15,10.194,2734,0
2014-01-24,10.159,10.259,10.159,10.25,7468,0
2014-01-27,10.234,10.25,10.177,10.177,3086,0
2014-01-28,10.201,10.25,10.142,10.167,7727,0
2014-01-29,10.194,10.218,10.194,10.194,721,0
2014-01-31,10.194,10.321,10.194,10.321,4404,0
2014-02-03,10.314,10.314,10.25,10.3,4724,0
2014-02-04,10.433,10.433,10.177,10.177,5538,0
2014-02-06,10.267,10.441,10.25,10.377,10966,0
2014-02-07,10.3,10.349,10.3,10.3,4995,0
2014-02-10,10.341,10.526,10.331,10.493,22922,0
2014-02-11,10.484,10.502,10.484,10.502,1708,0
2014-02-12,10.452,10.503,10.452,10.503,2045,0
2014-02-13,10.427,10.427,10.427,10.427,565,0
2014-02-14,10.427,10.427,10.427,10.427,245,0
2014-02-18,10.427,10.427,10.403,10.403,832,0
2014-02-19,10.418,10.418,10.409,10.409,542,0
2014-02-20,10.37,10.452,10.37,10.443,3628,0
2014-02-21,10.478,10.486,10.427,10.427,1354,0
2014-02-24,10.443,10.486,10.435,10.462,7337,0
2014-02-25,10.452,10.478,10.418,10.471,1904,0
2014-02-26,10.536,10.536,10.471,10.478,1419,0
2014-02-27,10.471,10.588,10.435,10.579,5128,0
2014-02-28,10.543,10.551,10.463,10.551,4167,0
2014-03-03,10.579,10.579,10.462,10.462,7296,0
2014-03-04,10.462,10.52,10.462,10.462,7151,0
2014-03-05,10.463,10.463,10.435,10.463,721,0
2014-03-06,10.463,10.471,10.418,10.418,4069,0
2014-03-07,10.443,10.443,10.37,10.388,8331,0
2014-03-10,10.322,10.618,10.322,10.571,16883,0
2014-03-11,10.597,10.612,10.571,10.612,7145,0
2014-03-12,10.672,10.672,10.62,10.62,1635,0
2014-03-13,10.473,10.925,10.473,10.734,9902,0
2014-03-14,10.809,10.809,10.751,10.751,1618,0
2014-03-17,10.742,10.759,10.7,10.742,3277,0
2014-03-18,10.742,10.759,10.742,10.751,5820,0
2014-03-19,10.751,10.751,10.647,10.664,5234,0
2014-03-20,10.672,10.672,10.554,10.554,1601,0
2014-03-21,10.564,10.664,10.544,10.62,2043,0
2014-03-24,10.554,10.599,10.487,10.537,3508,0
2014-03-25,10.613,10.637,10.473,10.58,4480,0
2014-03-27,10.53,10.613,10.436,10.58,8049,0
2014-03-28,10.58,10.589,10.58,10.58,1188,0
2014-04-01,10.655,10.655,10.606,10.606,5735,0
2014-04-02,10.628,10.655,10.487,10.613,16585,0
2014-04-03,10.628,10.628,10.628,10.628,371,0
2014-04-04,10.655,10.681,10.655,10.664,3839,0
2014-04-07,10.589,10.759,10.589,10.759,10476,0
2014-04-08,10.759,10.791,10.664,10.664,5379,0
2014-04-09,10.725,10.725,10.589,10.589,2421,0
2014-04-10,10.759,10.759,10.599,10.751,2245,0
2014-04-14,10.608,10.727,10.608,10.727,5555,0
2014-04-15,10.701,10.727,10.701,10.727,1649,0
2014-04-16,10.673,10.683,10.639,10.683,2370,0
2014-04-17,10.754,10.754,10.754,10.754,1710,0
2014-04-21,10.767,10.812,10.767,10.812,3084,0
2014-04-22,10.833,10.85,10.826,10.85,3697,0
2014-04-23,10.793,10.82,10.793,10.82,1243,0
2014-04-24,10.85,10.85,10.754,10.754,3068,0
2014-04-25,10.82,10.885,10.786,10.869,5204,0
2014-04-28,10.869,10.869,10.82,10.869,1777,0
2014-04-29,10.885,10.939,10.85,10.85,4026,0
2014-04-30,10.85,10.939,10.85,10.939,251,0
2014-05-01,10.939,11.015,10.84,10.869,5689,0
2014-05-02,10.976,11.006,10.976,11.006,422,0
2014-05-05,11.023,11.439,11.023,11.439,19731,0
2014-05-06,11.872,11.872,11.106,11.233,3608,0
2014-05-07,11.273,11.273,11.273,11.273,253,0
2014-05-08,11.273,11.273,11.273,11.273,203,0
2014-05-09,11.273,11.723,11.273,11.642,10229,0
2014-05-12,11.689,11.689,11.531,11.531,3087,0
2014-05-13,11.709,11.709,11.621,11.709,10891,0
2014-05-14,11.486,11.505,11.486,11.495,2710,0
2014-05-15,11.525,11.652,11.495,11.495,15092,0
2014-05-16,11.495,11.495,11.495,11.495,680,0
2014-05-19,11.57,11.709,11.551,11.709,6606,0
2014-05-21,11.612,11.676,11.578,11.676,6955,0
2014-05-22,11.637,11.684,11.637,11.684,1051,0
2014-05-23,11.702,11.709,11.702,11.709,428,0
2014-05-27,11.709,11.744,11.597,11.597,2465,0
2014-05-28,11.709,11.744,11.702,11.744,1733,0
2014-05-29,11.702,11.709,11.669,11.676,6523,0
2014-05-30,11.744,11.916,11.744,11.916,3751,0
2014-06-02,11.924,11.924,11.826,11.826,407,0
2014-06-03,11.744,11.744,11.735,11.744,2610,0
2014-06-04,11.79,11.79,11.744,11.744,947,0
2014-06-05,11.744,11.754,11.744,11.754,1481,0
2014-06-06,11.754,11.754,11.754,11.754,734,0
2014-06-09,11.754,11.754,11.754,11.754,715,0
2014-06-10,11.676,11.684,11.676,11.684,580,0
2014-06-11,11.709,12.776,11.709,12.188,10317,0
2014-06-12,12.349,12.404,12.108,12.349,7862,0
2014-06-13,12.24,12.32,12.028,12.32,1850,0
2014-06-16,12.357,12.357,12.198,12.198,477,0
2014-06-17,11.975,12.231,11.79,12.214,3623,0
2014-06-19,12.366,12.366,11.975,11.975,5791,0
2014-06-20,11.975,11.975,11.808,11.808,3523,0
2014-06-23,11.808,11.808,11.763,11.763,2360,0
2014-06-24,11.684,11.808,11.684,11.754,3738,0
2014-06-25,11.882,11.882,11.569,11.569,7396,0
2014-06-26,11.542,11.628,11.533,11.628,5509,0
2014-06-27,11.603,11.808,11.603,11.808,2797,0
2014-06-30,11.876,11.917,11.808,11.917,3762,0
2014-07-01,11.859,11.882,11.8,11.882,973,0
2014-07-02,11.754,11.851,11.676,11.676,2917,0
2014-07-03,11.676,11.676,11.533,11.551,6116,0
2014-07-07,11.542,11.551,11.542,11.551,3154,0
2014-07-08,11.551,11.975,11.551,11.975,17514,0
2014-07-09,11.763,11.851,11.709,11.763,5659,0
2014-07-10,11.692,11.826,11.684,11.826,6957,0
2014-07-11,11.862,11.862,11.82,11.854,785,0
2014-07-14,11.82,11.885,11.746,11.746,5474,0
2014-07-15,11.81,11.82,11.755,11.755,1796,0
2014-07-16,11.755,11.82,11.755,11.82,5697,0
2014-07-17,11.937,11.937,11.937,11.937,429,0
2014-07-18,11.801,11.871,11.801,11.871,10135,0
2014-07-22,11.91,11.944,11.862,11.92,2778,0
2014-07-23,11.801,11.837,11.801,11.837,519,0
2014-07-24,11.792,12.032,11.792,12.032,2097,0
2014-07-25,11.903,12.068,11.792,11.792,4656,0
2014-07-28,11.846,11.878,11.846,11.878,2150,0
2014-07-29,11.92,11.92,11.878,11.878,2201,0
2014-07-30,11.961,11.961,11.729,11.775,5590,0
2014-07-31,11.837,11.837,11.837,11.837,1779,0
2014-08-01,11.928,11.928,11.67,11.792,4221,0
2014-08-04,11.82,11.846,11.82,11.82,1185,0
2014-08-05,11.663,11.663,11.663,11.663,243,0
2014-08-06,11.67,11.737,11.67,11.678,835,0
2014-08-07,11.597,11.654,11.57,11.645,4960,0
2014-08-08,11.81,11.81,11.729,11.729,1652,0
2014-08-11,11.82,11.82,11.694,11.694,2288,0
2014-08-12,11.755,11.783,11.755,11.783,2800,0
2014-08-13,11.813,11.931,11.813,11.905,4715,0
2014-08-14,11.972,11.972,11.972,11.972,338,0
2014-08-15,12.008,12.008,12.008,12.008,217,0
2014-08-18,12.008,12.231,12.008,12.046,643,0
2014-08-19,12.106,12.106,11.757,11.963,18053,0
2014-08-20,11.887,11.939,11.887,11.921,2734,0
2014-08-21,11.905,11.905,11.849,11.849,1056,0
2014-08-22,11.857,11.857,11.857,11.857,237,0
2014-08-25,11.785,11.905,11.785,11.905,2547,0
2014-08-26,11.872,11.946,11.872,11.872,5334,0
2014-08-27,11.982,11.998,11.939,11.955,4275,0
2014-08-28,11.931,11.99,11.896,11.982,1970,0
2014-08-29,11.955,11.955,11.849,11.872,9412,0
2014-09-02,11.955,12.25,11.913,12.106,18040,0
2014-09-03,11.785,12.339,11.785,12.339,5301,0
2014-09-04,12.008,12.43,11.972,12.43,3231,0
2014-09-05,12.499,12.499,12.499,12.499,100,0
2014-09-08,12.582,12.608,12.398,12.507,5905,0
2014-09-09,12.582,12.6,12.414,12.6,2029,0
2014-09-10,12.574,12.608,12.574,12.608,3203,0
2014-09-11,12.576,12.576,12.576,12.576,210,0
2014-09-12,12.518,12.576,12.115,12.198,8644,0
2014-09-15,12.158,12.296,12.14,12.14,2538,0
2014-09-16,12.088,12.115,11.822,11.839,4538,0
2014-09-17,11.886,11.904,11.886,11.904,1537,0
2014-09-18,11.812,11.812,11.793,11.793,1193,0
2014-09-19,11.755,11.939,11.755,11.939,4447,0
2014-09-22,12.026,12.026,11.83,11.83,627,0
2014-09-23,11.962,12.008,11.88,11.88,4983,0
2014-09-24,11.945,11.954,11.896,11.954,3786,0
2014-09-25,11.954,11.954,11.954,11.954,405,0
2014-09-26,11.962,11.962,11.904,11.912,797,0
2014-09-29,11.998,11.998,11.998,11.998,225,0
2014-09-30,12.008,12.172,11.998,12.172,3952,0
2014-10-01,12.122,12.321,12.115,12.321,3990,0
2014-10-02,12.296,12.303,12.189,12.189,1506,0
2014-10-03,12.527,12.527,12.441,12.527,2888,0
2014-10-06,12.475,12.475,12.475,12.475,1282,0
2014-10-07,12.576,12.66,12.576,12.66,3028,0
2014-10-08,12.618,12.66,12.527,12.66,3063,0
2014-10-09,12.66,13.005,12.66,12.885,9435,0
2014-10-10,12.547,12.719,12.547,12.577,468,0
2014-10-13,12.547,12.547,12.547,12.547,1509,0
2014-10-14,12.449,12.449,12.259,12.259,692,0
2014-10-15,12.399,12.432,12.399,12.407,2436,0
2014-10-16,12.35,12.35,12.188,12.197,1561,0
2014-10-17,12.668,12.965,12.205,12.619,2164,0
2014-10-20,12.626,12.737,12.626,12.737,5952,0
2014-10-21,12.416,12.634,12.407,12.634,2584,0
2014-10-22,12.704,12.704,12.416,12.449,1827,0
2014-10-23,12.449,12.519,12.449,12.519,856,0
2014-10-24,12.611,12.611,12.441,12.441,2510,0
2014-10-27,12.391,12.51,12.321,12.51,2551,0
2014-10-28,12.476,12.668,12.476,12.661,3531,0
2014-10-29,12.644,12.727,12.644,12.644,321,0
2014-10-31,12.727,12.737,12.719,12.719,570,0
2014-11-03,12.914,12.914,12.321,12.35,9508,0
2014-11-05,12.416,12.441,12.368,12.441,2395,0
2014-11-07,12.493,12.519,12.331,12.407,2215,0
2014-11-10,12.407,12.486,12.407,12.486,468,0
2014-11-11,12.486,12.486,12.34,12.467,1134,0
2014-11-12,12.424,12.424,12.424,12.424,1602,0
2014-11-14,12.314,12.314,12.314,12.314,508,0
2014-11-17,12.721,12.777,12.37,12.443,1805,0
2014-11-18,12.323,12.443,12.323,12.443,3196,0
2014-11-19,12.333,12.434,12.333,12.333,1075,0
2014-11-20,12.241,12.46,12.206,12.46,11274,0
2014-11-24,12.451,12.451,12.417,12.417,1081,0
2014-11-25,12.434,12.434,12.434,12.434,872,0
2014-11-28,12.424,12.489,12.424,12.489,569,0
2014-12-01,12.489,12.489,12.424,12.489,1543,0
2014-12-02,12.479,12.489,12.333,12.489,11946,0
2014-12-03,12.489,12.786,12.489,12.786,4677,0
2014-12-05,12.804,12.804,12.804,12.804,146,0
2014-12-08,12.378,12.378,12.378,12.378,399,0
2014-12-09,12.351,12.496,12.288,12.417,4012,0
2014-12-11,12.344,12.344,12.344,12.344,2208,0
2014-12-15,12.344,12.563,12.299,12.344,1708,0
2014-12-17,12.437,12.472,12.253,12.472,5037,0
2014-12-18,12.353,12.525,12.353,12.353,283,0
2014-12-19,12.525,12.525,12.394,12.394,448,0
2014-12-22,12.141,12.463,12.141,12.253,9748,0
2014-12-23,12.344,12.41,12.334,12.41,3054,0
2014-12-26,12.534,12.534,12.388,12.388,1445,0
2014-12-29,12.525,12.525,12.482,12.525,3314,0
2014-12-30,12.59,12.878,12.41,12.683,7566,0
2014-12-31,12.843,12.843,12.41,12.608,2658,0
2015-01-02,12.711,12.711,12.472,12.563,683,0
2015-01-05,12.563,12.563,12.563,12.563,1711,0
2015-01-07,12.59,12.667,12.581,12.649,11310,0
2015-01-08,12.667,12.667,12.563,12.563,2054,0
2015-01-09,12.573,12.624,12.107,12.427,14508,0
2015-01-12,12.534,12.534,12.534,12.534,100,0
2015-01-13,12.571,12.623,12.505,12.505,6457,0
2015-01-14,12.425,12.542,12.417,12.532,2155,0
2015-01-15,12.579,12.579,12.452,12.532,1317,0
2015-01-16,12.523,12.579,12.417,12.48,3890,0
2015-01-20,12.571,12.701,12.461,12.658,8201,0
2015-01-21,12.532,12.606,12.532,12.579,2230,0
2015-01-22,12.551,12.648,12.551,12.648,18247,0
2015-01-23,12.658,12.77,12.48,12.77,20573,0
2015-01-26,12.817,12.878,12.807,12.862,9455,0
2015-01-27,12.789,12.924,12.513,12.724,61930,0
2015-01-28,12.734,12.744,12.673,12.701,2268,0
2015-01-29,12.716,12.734,12.716,12.716,5442,0
2015-01-30,12.752,12.752,12.716,12.744,1990,0
2015-02-02,12.807,12.807,12.711,12.711,392,0
2015-02-03,12.76,12.77,12.744,12.77,3417,0
2015-02-04,12.734,12.734,12.701,12.701,1247,0
2015-02-05,12.711,12.711,12.701,12.701,1550,0
2015-02-06,12.692,12.692,12.692,12.692,101,0
2015-02-09,12.914,12.914,12.914,12.914,102,0
2015-02-10,12.76,12.76,12.351,12.496,33841,0
2015-02-11,12.549,12.622,12.549,12.622,4533,0
2015-02-12,12.622,12.622,12.622,12.622,100,0
2015-02-13,12.595,12.595,12.578,12.586,2370,0
2015-02-17,12.578,12.613,12.53,12.53,3052,0
2015-02-18,12.53,12.613,12.53,12.605,9653,0
2015-02-19,12.53,12.53,12.488,12.488,1179,0
2015-02-20,12.478,12.478,12.478,12.478,740,0
2015-02-23,12.468,12.468,12.468,12.468,1022,0
2015-02-24,12.53,12.826,12.53,12.826,608,0
2015-02-25,12.806,12.806,12.665,12.665,4673,0
2015-02-26,12.488,12.63,12.488,12.63,1125,0
2015-02-27,12.468,12.759,12.468,12.759,4179,0
2015-03-02,12.816,12.816,12.779,12.779,1581,0
2015-03-03,12.816,12.816,12.788,12.797,2260,0
2015-03-04,12.955,12.955,12.779,12.852,5416,0
2015-03-05,12.842,12.852,12.842,12.852,1125,0
2015-03-06,12.842,12.852,12.779,12.779,3952,0
2015-03-09,12.779,12.779,12.779,12.779,1804,0
2015-03-10,12.423,12.862,12.423,12.862,1469,0
2015-03-11,12.678,12.893,12.678,12.804,5174,0
2015-03-12,12.777,12.777,12.484,12.592,5735,0
2015-03-13,12.537,12.786,12.537,12.786,3148,0
2015-03-16,12.786,12.786,12.786,12.786,100,0
2015-03-17,12.73,12.824,12.73,12.824,1575,0
2015-03-18,12.537,12.537,12.537,12.537,560,0
2015-03-19,12.611,12.611,12.611,12.611,100,0
2015-03-20,12.929,12.929,12.929,12.929,100,0
2015-03-23,12.814,12.814,12.767,12.767,1238,0
2015-03-24,12.867,12.867,12.645,12.86,1685,0
2015-03-25,12.758,12.758,12.749,12.749,1121,0
2015-03-26,12.546,12.697,12.546,12.697,1238,0
2015-03-27,12.663,12.697,12.537,12.697,5623,0
2015-03-30,12.583,12.67,12.566,12.67,2475,0
2015-03-31,12.697,12.749,12.602,12.749,2358,0
2015-04-01,12.777,12.786,12.602,12.602,560,0
2015-04-02,12.592,12.67,12.592,12.619,789,0
2015-04-06,12.619,12.619,12.619,12.619,100,0
2015-04-07,12.576,12.697,12.508,12.697,6326,0
2015-04-08,12.611,12.777,12.602,12.688,2587,0
2015-04-09,12.707,12.73,12.707,12.73,2382,0
2015-04-10,12.777,12.824,12.777,12.824,1238,0
2015-04-13,12.704,12.756,12.704,12.747,1011,0
2015-04-15,12.765,12.883,12.66,12.883,14474,0
2015-04-16,12.874,13.56,12.838,13.435,43835,0
2015-04-17,13.142,13.256,13.006,13.149,35283,0
2015-04-20,13.221,13.248,13.006,13.006,8348,0
2015-04-21,13.089,13.089,12.738,12.794,23988,0
2015-04-22,12.998,13.256,12.785,13.256,14038,0
2015-04-23,13.043,13.142,12.935,13.142,4255,0
2015-04-24,13.097,13.142,12.942,13.134,3495,0
2015-04-27,12.971,13.006,12.971,13.006,2241,0
2015-04-28,13.106,13.116,13.08,13.08,336,0
2015-04-29,13.08,13.08,13.08,13.08,676,0
2015-04-30,13.062,13.134,12.883,13.006,7055,0
2015-05-01,13.204,13.204,12.874,12.935,6161,0
2015-05-04,12.979,12.989,12.812,12.838,3923,0
2015-05-05,12.998,12.998,12.979,12.979,229,0
2015-05-06,12.989,12.989,12.989,12.989,101,0
2015-05-07,12.785,12.901,12.765,12.866,14515,0
2015-05-08,12.775,13.106,12.765,13.097,21059,0
2015-05-11,13.08,13.204,12.962,13.08,29570,0
2015-05-12,12.927,13.149,12.92,13.142,567,0
2015-05-13,13.104,13.212,13.104,13.185,2957,0
2015-05-14,13.192,13.238,12.949,12.959,3909,0
2015-05-19,12.691,12.781,12.672,12.681,14855,0
2015-05-20,12.672,12.771,12.672,12.7,9927,0
2015-05-21,12.744,12.761,12.7,12.7,3125,0
2015-05-22,12.771,12.799,12.539,12.638,16629,0
2015-05-26,12.622,12.63,12.548,12.622,3735,0
2015-05-27,12.672,12.968,12.456,12.548,42508,0
2015-05-28,12.465,12.638,12.456,12.548,15670,0
2015-05-29,12.548,12.548,12.364,12.529,14394,0
2015-06-01,12.502,12.681,12.475,12.681,4309,0
2015-06-02,12.665,12.665,12.493,12.539,1641,0
2015-06-03,12.43,12.548,12.43,12.456,1451,0
2015-06-04,12.456,12.456,12.28,12.28,9148,0
2015-06-05,12.344,12.344,12.298,12.306,1896,0
2015-06-08,12.354,12.364,12.26,12.26,7586,0
2015-06-09,12.251,12.27,12.187,12.187,3456,0
2015-06-10,12.27,12.27,12.187,12.187,870,0
2015-06-11,12.268,12.268,12.268,12.268,430,0
2015-06-15,12.388,12.388,12.195,12.388,5109,0
2015-06-16,12.343,12.343,12.195,12.195,5999,0
2015-06-17,12.287,12.333,12.239,12.315,7885,0
2015-06-18,12.38,12.38,12.222,12.239,2224,0
2015-06-19,12.333,12.333,12.333,12.333,780,0
2015-06-22,12.287,12.403,12.287,12.297,10110,0
2015-06-24,12.287,12.287,12.212,12.212,1003,0
2015-06-25,12.195,12.278,12.177,12.177,7223,0
2015-06-26,12.177,12.268,12.177,12.177,5776,0
2015-06-29,12.161,12.161,12.161,12.161,1108,0
2015-06-30,12.239,12.239,12.126,12.153,2745,0
2015-07-01,12.045,12.055,12.045,12.055,4885,0
2015-07-02,12.119,12.119,12.006,12.025,4778,0
2015-07-06,12.153,12.153,12.045,12.135,3668,0
2015-07-07,12.109,12.177,12.015,12.169,6775,0
2015-07-08,12.153,12.153,12.153,12.153,327,0
2015-07-09,12.177,12.195,12.135,12.177,2666,0
2015-07-10,12.185,12.23,12.126,12.195,3777,0
2015-07-13,12.07,12.124,12.07,12.099,1439,0
2015-07-14,12.124,12.124,12.124,12.124,882,0
2015-07-16,12.175,12.175,12.07,12.07,2766,0
2015-07-17,12.06,12.124,12.06,12.07,2544,0
2015-07-20,12.089,12.089,12.089,12.089,776,0
2015-07-21,12.089,12.089,12.089,12.089,226,0
2015-07-22,12.089,12.108,12.07,12.099,4424,0
2015-07-23,12.099,12.099,12.052,12.079,3983,0
2015-07-24,12.079,12.079,12.079,12.079,100,0
2015-07-27,12.06,12.06,12.022,12.022,1220,0
2015-07-28,12.022,12.022,12.022,12.022,226,0
2015-07-29,12.022,12.022,11.862,12.003,7522,0
2015-07-30,11.941,12.032,11.941,11.948,1104,0
2015-07-31,11.941,11.993,11.941,11.975,1549,0
2015-08-03,12.013,12.013,12.013,12.013,225,0
2015-08-04,11.993,12.042,11.993,12.042,326,0
2015-08-05,11.941,12.022,11.933,12.022,881,0
2015-08-06,12.022,12.022,12.022,12.022,61,0
2015-08-07,12.07,12.07,12.07,12.07,226,0
2015-08-10,12.032,12.052,12.003,12.003,1880,0
2015-08-11,12.079,12.079,12.07,12.07,999,0
2015-08-12,12.097,12.141,12.077,12.077,995,0
2015-08-13,12.132,12.132,12.122,12.122,325,0
2015-08-14,12.149,12.149,12.106,12.132,4187,0
2015-08-17,12.04,12.04,12.03,12.03,1431,0
2015-08-18,12.077,12.087,12.001,12.087,1981,0
2015-08-19,12.087,12.122,12.04,12.122,5066,0
2015-08-20,12.394,12.394,12.122,12.132,4187,0
2015-08-21,12.158,12.158,11.983,12.02,3637,0
2015-08-24,12.03,12.692,12.001,12.166,12674,0
2015-08-25,12.141,12.166,11.973,12.001,6497,0
2015-08-26,12.122,12.122,12.122,12.122,2202,0
2015-08-27,12.209,12.219,12.05,12.05,3637,0
2015-08-28,12.05,12.05,12.04,12.04,1543,0
2015-08-31,12.115,12.115,12.115,12.115,100,0
2015-09-01,12.115,12.115,11.983,12.05,11785,0
2015-09-02,12.03,12.03,11.885,12.03,4845,0
2015-09-03,12.03,12.059,12.03,12.059,3084,0
2015-09-04,12.256,12.256,12.077,12.087,1765,0
2015-09-08,12.068,12.087,12.068,12.087,1322,0
2015-09-09,12.05,12.05,12.03,12.03,3191,0
2015-09-10,12.059,12.097,12.05,12.097,773,0
2015-09-14,12.028,12.057,12.028,12.057,5153,0
2015-09-15,11.961,12.028,11.961,12.028,2428,0
2015-09-16,12.018,12.018,11.83,11.866,10091,0
2015-09-17,11.902,11.902,11.902,11.902,224,0
2015-09-18,11.98,12.018,11.943,11.943,3401,0
2015-09-21,11.943,11.943,11.91,11.936,2304,0
2015-09-22,11.952,11.952,11.943,11.943,1207,0
2015-09-23,11.943,11.97,11.892,11.892,5592,0
2015-09-24,11.999,11.999,11.989,11.989,1317,0
2015-09-25,11.821,11.97,11.821,11.883,770,0
2015-09-28,11.97,12.018,11.927,11.936,3839,0
2015-09-29,11.936,11.936,11.936,11.936,100,0
2015-09-30,11.875,11.936,11.742,11.857,6580,0
2015-10-01,11.762,11.936,11.762,11.936,2083,0
2015-10-02,11.875,11.97,11.821,11.936,8775,0
2015-10-05,11.927,11.927,11.902,11.902,2272,0
2015-10-06,11.91,11.989,11.91,11.989,5815,0
2015-10-07,12.075,12.075,11.91,12.075,1133,0
2015-10-08,12.157,12.157,11.927,11.999,2523,0
2015-10-09,12.085,12.085,12.028,12.085,6798,0
2015-10-12,12.438,12.438,12.438,12.438,1973,0
2015-10-13,12.091,12.491,12.091,12.491,1201,0
2015-10-14,12.136,12.491,12.136,12.491,4915,0
2015-10-15,12.491,12.491,12.491,12.491,223,0
2015-10-16,12.462,12.462,12.29,12.29,767,0
2015-10-19,12.242,12.348,12.242,12.348,223,0
2015-10-20,12.29,12.299,12.29,12.299,3387,0
2015-10-21,12.281,12.29,12.281,12.281,650,0
2015-10-22,12.29,12.309,12.29,12.309,546,0
2015-10-23,12.309,12.309,12.309,12.309,100,0
2015-10-26,12.319,12.319,12.319,12.319,323,0
2015-10-27,12.242,12.328,12.024,12.044,24567,0
2015-10-28,12.127,12.187,11.995,11.995,10264,0
2015-10-29,11.995,12.109,11.995,12.109,3493,0
2015-10-30,11.986,11.986,11.986,11.986,100,0
2015-11-02,12.072,12.154,12.072,12.154,4090,0
2015-11-03,12.154,12.367,12.127,12.299,12813,0
2015-11-04,12.299,12.299,12.299,12.299,182,0
2015-11-05,12.233,12.281,11.897,12.024,29374,0
2015-11-06,12.024,12.062,11.852,12.015,2404,0
2015-11-09,11.806,11.933,11.806,11.923,6310,0
2015-11-10,11.923,11.948,11.915,11.948,5676,0
2015-11-11,11.933,11.957,11.933,11.948,1638,0
2015-11-12,12.013,12.042,12.003,12.042,2608,0
2015-11-16,12.052,12.052,12.052,12.052,100,0
2015-11-17,12.061,12.135,11.993,12.118,3373,0
2015-11-18,12.161,12.196,12.013,12.013,10655,0
2015-11-19,12.108,12.108,12.032,12.032,5870,0
2015-11-20,12.052,12.126,12.052,12.126,1630,0
2015-11-23,12.126,12.153,12.126,12.135,9238,0
2015-11-24,12.061,12.08,12.061,12.08,544,0
2015-11-25,12.144,12.161,12.1,12.1,4458,0
2015-11-27,12.061,12.061,12.052,12.052,1087,0
2015-11-30,11.965,12.144,11.965,12.135,4020,0
2015-12-01,12.108,12.161,12.108,12.135,1782,0
2015-12-02,12.09,12.169,12.052,12.052,4955,0
2015-12-03,12.09,12.09,11.974,12.003,10704,0
2015-12-04,12.08,12.08,12.022,12.022,1087,0
2015-12-07,11.993,11.993,11.993,11.993,322,0
2015-12-08,11.965,12.061,11.913,12.061,8710,0
2015-12-09,12.042,12.09,12.013,12.08,7502,0
2015-12-10,12.032,12.153,12.032,12.118,4676,0
2015-12-11,11.921,12.144,11.921,12.144,2066,0
2015-12-14,12.003,12.161,12.003,12.08,5772,0
2015-12-15,12.003,12.013,12.003,12.013,2283,0
2015-12-16,12.003,12.09,12.003,12.09,2608,0
2015-12-17,12.042,12.144,12.032,12.118,2066,0
2015-12-18,12.118,12.204,12.1,12.161,11629,0
2015-12-21,12.144,12.241,12.1,12.144,10435,0
2015-12-22,12.1,12.153,12.042,12.1,16364,0
2015-12-23,12.135,12.144,12.1,12.118,10655,0
2015-12-24,12.108,12.214,12.108,12.144,1650,0
2015-12-28,12.204,12.204,12.118,12.169,11290,0
2015-12-29,12.161,12.261,12.108,12.153,15153,0
2015-12-30,12.177,12.177,11.813,12.135,20837,0
2015-12-31,12.118,12.319,12.118,12.304,12806,0
2016-01-04,12.392,12.392,12.232,12.241,3024,0
2016-01-05,12.224,12.358,12.224,12.358,1699,0
2016-01-06,12.418,12.472,12.196,12.399,4666,0
2016-01-07,12.224,12.408,12.224,12.408,1331,0
2016-01-08,12.426,12.462,12.426,12.445,1545,0
2016-01-11,12.418,12.518,12.418,12.453,19770,0
2016-01-12,12.426,12.51,12.392,12.392,21726,0
2016-01-13,12.407,12.48,12.391,12.48,6169,0
2016-01-14,12.826,12.826,12.326,12.517,7019,0
2016-01-15,12.527,12.577,12.407,12.567,10785,0
2016-01-19,12.49,12.658,12.49,12.658,2490,0
2016-01-20,12.631,12.631,12.47,12.567,2640,0
2016-01-21,12.517,12.595,12.517,12.517,4527,0
2016-01-22,12.796,12.796,12.451,12.48,9218,0
2016-01-25,12.48,12.48,12.48,12.48,1073,0
2016-01-26,12.451,12.666,12.443,12.47,5075,0
2016-01-27,12.507,12.585,12.46,12.585,1641,0
2016-01-28,12.806,12.806,12.517,12.756,18269,0
2016-01-29,12.888,12.925,12.748,12.898,16235,0
2016-02-01,12.934,13.101,12.934,13.101,17067,0
2016-02-02,13.167,13.167,12.719,12.719,1100,0
2016-02-03,12.777,12.934,12.777,12.932,6885,0
2016-02-04,13.007,13.017,13.002,13.002,4531,0
2016-02-05,13.12,13.12,12.885,12.979,2275,0
2016-02-08,13.12,13.341,13.028,13.267,16895,0
2016-02-09,13.397,13.397,13.12,13.12,2490,0
2016-02-10,12.951,13.031,12.941,12.941,7251,0
2016-02-11,13.415,13.415,12.94,13.359,6787,0
2016-02-12,13.313,13.406,13.313,13.323,10439,0
2016-02-16,13.341,13.377,13.137,13.238,9166,0
2016-02-17,13.238,13.238,13.22,13.22,320,0
2016-02-19,13.238,13.238,13.238,13.238,1295,0
2016-02-22,13.359,13.425,13.247,13.247,7546,0
2016-02-23,13.266,13.337,13.266,13.337,1617,0
2016-02-24,13.387,13.406,13.387,13.397,864,0
2016-02-25,13.377,13.377,13.256,13.377,4876,0
2016-02-26,13.387,13.387,13.327,13.328,6533,0
2016-02-29,13.498,13.498,13.357,13.489,2591,0
2016-03-01,13.452,13.452,13.289,13.357,2107,0
2016-03-02,13.276,13.276,12.94,12.959,13136,0
2016-03-03,12.987,13.054,12.932,12.932,6236,0
2016-03-04,13.024,13.024,13.022,13.024,5119,0
2016-03-07,12.932,13.119,12.932,13.024,2536,0
2016-03-08,13.155,13.155,13.072,13.109,2739,0
2016-03-09,12.959,13.359,12.959,13.359,7362,0
2016-03-10,13.176,13.442,13.176,13.442,641,0
2016-03-11,13.354,13.354,13.354,13.354,157,0
2016-03-15,13.237,13.375,13.06,13.273,10241,0
2016-03-16,13.097,13.208,13.097,13.175,1033,0
2016-03-17,13.06,13.06,13.04,13.06,1330,0
2016-03-18,13.134,13.161,13.05,13.05,2850,0
2016-03-21,13.114,13.114,13.096,13.096,1878,0
2016-03-22,13.106,13.198,13.106,13.198,1947,0
2016-03-23,13.225,13.273,13.225,13.26,3330,0
2016-03-24,13.235,13.44,13.235,13.245,3220,0
2016-03-28,13.235,13.235,13.068,13.068,1064,0
2016-03-29,13.06,13.171,13.06,13.152,3062,0
2016-03-30,13.244,13.244,13.218,13.218,563,0
2016-03-31,13.078,13.3,13.06,13.3,3770,0
2016-04-01,13.459,13.459,13.144,13.395,3162,0
2016-04-04,13.427,13.427,13.225,13.367,10069,0
2016-04-05,13.32,13.32,13.32,13.32,100,0
2016-04-06,13.18,13.423,13.18,13.423,1290,0
2016-04-07,13.413,13.59,13.413,13.59,5018,0
2016-04-08,13.32,13.375,13.281,13.335,2470,0
2016-04-11,13.525,13.525,13.525,13.525,219,0
2016-04-12,13.413,13.413,13.413,13.413,219,0
2016-04-13,13.59,13.738,13.564,13.655,10262,0
2016-04-14,13.815,13.815,13.793,13.793,1293,0
2016-04-15,13.717,13.717,13.717,13.717,265,0
2016-04-18,13.721,13.776,13.721,13.776,762,0
2016-04-19,13.766,13.766,13.766,13.766,218,0
2016-04-21,13.665,13.678,13.655,13.655,2245,0
2016-04-22,13.858,13.858,13.858,13.858,168,0
2016-04-25,13.655,13.794,13.655,13.794,3079,0
2016-04-26,13.794,13.794,13.794,13.794,549,0
2016-04-27,13.794,13.822,13.794,13.822,6085,0
2016-04-28,13.809,13.809,13.665,13.665,3343,0
2016-04-29,13.665,13.665,13.665,13.665,1073,0
2016-05-02,13.86,13.86,13.495,13.513,20562,0
2016-05-03,13.461,13.804,13.461,13.804,7169,0
2016-05-04,13.701,13.701,13.701,13.701,101,0
2016-05-05,13.701,13.701,13.532,13.655,4716,0
2016-05-06,13.532,13.571,13.532,13.571,1070,0
2016-05-09,13.595,13.595,13.595,13.595,835,0
2016-05-10,13.598,13.7,13.598,13.7,2467,0
2016-05-11,13.689,13.691,13.689,13.691,327,0
2016-05-13,13.746,13.746,13.709,13.709,675,0
2016-05-16,13.733,13.733,13.557,13.597,9615,0
2016-05-17,13.624,13.727,13.624,13.727,1372,0
2016-05-18,13.624,13.624,13.498,13.51,2942,0
2016-05-19,13.427,13.427,13.427,13.427,192,0
2016-05-20,13.233,13.39,13.137,13.39,22158,0
2016-05-23,13.344,13.463,13.344,13.463,1517,0
2016-05-25,13.418,13.418,13.409,13.418,317,0
2016-05-26,13.459,13.459,13.427,13.427,633,0
2016-05-27,13.51,13.51,13.409,13.409,1081,0
2016-06-01,13.624,13.624,13.454,13.454,597,0
2016-06-02,13.491,13.491,13.491,13.491,198,0
2016-06-03,13.537,13.606,13.427,13.474,2021,0
2016-06-06,13.538,13.538,13.523,13.523,767,0
2016-06-07,13.624,13.624,13.544,13.544,801,0
2016-06-08,13.478,13.606,13.478,13.587,3276,0
2016-06-09,13.436,13.539,13.435,13.539,2171,0
2016-06-13,13.485,13.665,13.477,13.58,1311,0
2016-06-14,13.602,13.602,13.59,13.596,1584,0
2016-06-15,13.693,14.268,13.693,13.713,13177,0
2016-06-16,13.758,14.051,13.726,14.051,4440,0
2016-06-17,14.088,14.088,13.92,13.92,1276,0
2016-06-20,14.055,14.155,14.055,14.146,2287,0
2016-06-21,14.324,15.752,14.155,14.155,6096,0
2016-06-22,14.597,14.608,14.24,14.608,11310,0
2016-06-23,14.701,15.079,14.512,14.965,17519,0
2016-06-24,14.936,14.974,14.512,14.974,6094,0
2016-06-27,14.561,14.701,14.561,14.701,2218,0
2016-06-28,14.845,14.845,14.616,14.728,2306,0
2016-06-29,14.71,14.795,14.71,14.766,1327,0
2016-06-30,14.733,14.733,14.733,14.733,1327,0
2016-07-01,14.845,14.845,14.841,14.841,1292,0
2016-07-05,14.831,14.835,14.81,14.81,2107,0
2016-07-06,14.845,15.03,14.845,15.03,300,0
2016-07-07,15.079,15.174,15.008,15.174,1593,0
2016-07-08,14.654,15.079,14.654,14.965,2150,0
2016-07-11,14.965,14.965,14.795,14.88,2557,0
2016-07-12,14.909,15.049,14.909,14.984,2125,0
2016-07-13,14.797,14.847,14.797,14.847,3068,0
2016-07-14,14.892,14.977,14.486,14.551,9300,0
2016-07-15,14.533,14.543,14.505,14.523,2860,0
2016-07-18,14.618,14.618,14.618,14.618,1470,0
2016-07-19,14.656,14.752,14.652,14.752,6790,0
2016-07-20,14.752,14.752,14.752,14.752,159,0
2016-07-21,14.749,14.749,14.637,14.637,1205,0
2016-07-25,14.637,15.002,14.627,14.917,1707,0
2016-07-26,14.948,14.948,14.592,14.592,2432,0
2016-07-27,14.732,14.855,14.732,14.855,664,0
2016-07-28,14.93,14.93,14.93,14.93,1443,0
2016-07-29,15.357,15.357,15.357,15.357,1069,0
2016-08-01,14.987,15.138,14.702,14.703,10061,0
2016-08-02,15.007,15.007,14.533,14.533,1385,0
2016-08-03,14.568,14.92,14.568,14.752,1645,0
2016-08-04,14.789,15.032,14.752,14.752,2401,0
2016-08-05,14.572,14.59,14.231,14.59,1426,0
2016-08-10,14.656,14.752,14.656,14.752,1323,0
2016-08-11,14.8,14.849,14.8,14.849,1162,0
2016-08-15,14.868,14.868,14.868,14.868,568,0
2016-08-16,14.65,14.65,14.65,14.65,3861,0
2016-08-17,14.611,14.611,14.564,14.573,742,0
2016-08-18,14.545,14.545,14.545,14.545,1581,0
2016-08-19,14.525,14.525,14.379,14.379,9746,0
2016-08-22,14.592,14.592,14.421,14.421,852,0
2016-08-23,14.469,14.503,14.469,14.503,1081,0
2016-08-24,14.567,14.567,14.567,14.567,2005,0
2016-08-25,14.259,14.389,14.241,14.241,4875,0
2016-08-26,14.971,14.971,14.971,14.971,687,0
2016-08-29,14.535,14.535,14.419,14.469,564,0
2016-08-31,14.385,14.385,14.385,14.385,558,0
2016-09-01,14.65,14.65,14.175,14.385,3110,0
2016-09-02,14.482,14.482,14.466,14.466,739,0
2016-09-08,14.404,14.404,14.374,14.374,598,0
2016-09-09,14.326,14.326,14.308,14.308,1940,0
2016-09-12,14.232,14.317,14.184,14.184,1634,0
2016-09-14,14.252,14.262,14.252,14.262,526,0
2016-09-15,14.195,14.235,14.195,14.235,1228,0
2016-09-16,14.205,14.292,14.205,14.282,991,0
2016-09-19,14.244,14.244,14.121,14.121,1582,0
2016-09-20,13.968,13.968,13.826,13.892,3234,0
2016-09-21,13.826,13.826,13.797,13.807,2408,0
2016-09-22,13.911,13.977,13.816,13.968,3270,0
2016-09-23,13.958,14.025,13.954,13.954,3763,0
2016-09-26,13.927,13.927,13.927,13.927,940,0
2016-09-27,14.034,14.034,14.012,14.012,1153,0
2016-09-28,13.948,14.021,13.921,14.021,2194,0
2016-09-29,14.102,14.169,14.082,14.169,1350,0
2016-09-30,14.156,14.156,13.902,14.042,2336,0
2016-10-03,14.159,14.159,14.159,14.159,336,0
2016-10-04,14.119,14.119,13.854,14.054,5075,0
2016-10-07,13.987,13.987,13.984,13.984,413,0
2016-10-11,13.948,13.948,13.938,13.938,269,0
2016-10-12,14.173,14.173,14.173,14.173,213,0
2016-10-13,13.847,13.847,13.322,13.521,13109,0
2016-10-14,13.187,13.378,12.967,13.093,7331,0
2016-10-17,13.025,13.175,13.004,13.175,1011,0
2016-10-18,13.169,13.244,12.996,13.008,5126,0
2016-10-19,13.187,13.315,13.102,13.102,2216,0
2016-10-20,13.159,13.234,13.159,13.234,232,0
2016-10-21,13.312,13.312,13.312,13.312,187,0
2016-10-24,13.234,13.263,13.234,13.253,1626,0
2016-10-25,13.342,13.385,13.312,13.385,727,0
2016-10-27,13.618,13.618,13.407,13.407,905,0
2016-11-01,13.244,13.244,13.244,13.244,252,0
2016-11-02,13.206,13.253,12.996,12.996,10461,0
2016-11-03,13.044,13.044,13.034,13.044,3360,0
2016-11-04,13.085,13.085,13.085,13.085,572,0
2016-11-07,13.14,13.14,13.083,13.093,3705,0
2016-11-08,13.073,13.122,13.073,13.102,1642,0
2016-11-09,13.054,13.093,13.054,13.064,3542,0
2016-11-10,13.421,13.421,12.95,12.95,10402,0
2016-11-11,12.96,13.06,12.893,12.903,6965,0
2016-11-14,13.097,13.097,12.837,12.837,4254,0
2016-11-15,12.837,12.86,12.414,12.432,9211,0
2016-11-16,12.517,12.538,12.432,12.432,6436,0
2016-11-17,12.568,12.573,12.48,12.48,417,0
2016-11-18,12.46,12.48,12.422,12.441,2780,0
2016-11-21,12.425,12.503,12.409,12.409,6157,0
2016-11-22,12.376,12.49,12.319,12.338,7519,0
2016-11-23,12.358,12.358,12.289,12.358,1566,0
2016-11-25,12.376,12.376,12.376,12.376,100,0
2016-11-28,12.422,12.432,12.269,12.269,7340,0
2016-11-29,12.23,12.338,12.23,12.259,3687,0
2016-11-30,12.173,12.222,12.173,12.222,1944,0
2016-12-01,12.249,12.259,12.164,12.182,1849,0
2016-12-02,12.183,12.338,12.179,12.338,6672,0
2016-12-05,12.348,12.395,12.289,12.395,3799,0
2016-12-06,12.433,12.433,12.348,12.348,2336,0
2016-12-07,12.289,12.538,12.289,12.538,1031,0
2016-12-08,12.611,12.611,12.517,12.521,4320,0
2016-12-12,12.425,12.425,12.425,12.425,100,0
2016-12-13,12.511,12.511,12.407,12.416,817,0
2016-12-14,12.416,12.511,12.416,12.511,3345,0
2016-12-15,12.501,12.501,12.36,12.36,4774,0
2016-12-16,12.398,12.975,12.398,12.531,12255,0
2016-12-19,12.638,12.638,12.59,12.592,2526,0
2016-12-20,12.473,13.002,12.473,12.998,3701,0
2016-12-21,12.716,12.723,12.716,12.723,827,0
2016-12-22,12.629,12.629,12.629,12.629,215,0
2016-12-23,12.691,13.002,12.691,12.884,3558,0
2016-12-27,12.692,13.389,12.692,13.12,6826,0
2016-12-28,13.11,13.187,13.11,13.187,296,0
2016-12-29,13.002,14.313,12.994,13.639,6833,0
2016-12-30,13.833,13.927,13.677,13.692,3262,0
2017-01-03,13.659,13.659,13.184,13.494,4480,0
2017-01-04,13.503,13.707,13.503,13.707,10103,0
2017-01-05,13.503,13.937,13.351,13.937,4225,0
2017-01-06,13.937,13.937,13.755,13.755,7059,0
2017-01-09,13.937,13.937,13.937,13.937,482,0
2017-01-10,13.745,13.876,13.745,13.745,1849,0
2017-01-11,13.874,13.874,13.865,13.874,1345,0
2017-01-12,14.116,14.116,13.811,13.99,10333,0
2017-01-13,13.923,13.923,13.836,13.836,1106,0
2017-01-17,13.748,13.99,13.748,13.841,2290,0
2017-01-23,13.555,13.701,13.555,13.68,1784,0
2017-01-25,13.703,13.703,13.584,13.584,4703,0
2017-01-26,13.68,13.68,13.429,13.429,2018,0
2017-01-27,13.535,13.68,13.452,13.666,8818,0
2017-01-30,13.69,13.69,13.69,13.69,100,0
2017-01-31,13.74,13.74,13.74,13.74,529,0
2017-02-01,13.652,13.786,13.584,13.786,9157,0
2017-02-02,13.866,13.866,13.852,13.852,935,0
2017-02-03,14.018,14.423,13.702,13.702,6916,0
2017-02-06,13.99,13.99,13.59,13.59,1820,0
2017-02-07,13.574,13.574,13.564,13.564,322,0
2017-02-08,13.99,13.99,13.776,13.776,2508,0
2017-02-10,13.913,13.923,13.845,13.845,3129,0
2017-02-13,13.822,13.822,13.822,13.822,258,0
2017-02-14,13.877,13.877,13.877,13.877,158,0
2017-02-15,14.022,14.022,13.682,13.682,2433,0
2017-02-17,13.974,13.974,13.974,13.974,1335,0
2017-02-24,13.984,13.984,13.984,13.984,190,0
2017-02-28,13.789,13.789,13.779,13.779,236,0
2017-03-01,14.041,14.041,13.78,13.78,2531,0
2017-03-02,14.44,14.44,13.877,13.877,4034,0
2017-03-03,13.877,13.877,13.848,13.848,2170,0
2017-03-06,13.596,13.664,13.507,13.507,3316,0
2017-03-07,13.507,13.575,13.507,13.507,3659,0
2017-03-09,13.48,13.488,13.48,13.488,2164,0
2017-03-10,13.47,13.536,13.246,13.246,4679,0
2017-03-14,13.297,13.297,13.088,13.22,8097,0
2017-03-15,13.229,13.229,13.229,13.229,1028,0
2017-03-17,13.22,13.22,13.201,13.201,821,0
2017-03-20,13.962,13.962,13.962,13.962,207,0
2017-03-23,13.396,13.396,13.396,13.396,207,0
2017-03-28,13.347,13.347,13.347,13.347,217,0
2017-03-29,13.307,13.59,13.307,13.59,3460,0
2017-04-03,13.541,13.541,13.347,13.541,916,0
2017-04-04,13.821,13.821,13.783,13.783,312,0
2017-04-05,13.317,13.317,13.317,13.317,622,0
2017-04-06,13.377,13.377,13.377,13.377,411,0
2017-04-11,13.589,13.589,13.495,13.589,683,0
2017-04-12,13.349,13.515,13.349,13.515,488,0
2017-04-13,13.271,13.271,13.271,13.271,224,0
2017-04-17,13.691,13.691,13.691,13.691,618,0
2017-04-20,13.643,13.643,13.495,13.495,1855,0
2017-04-21,13.583,13.63,13.447,13.611,1380,0
2017-04-24,13.359,13.485,13.3,13.453,4091,0
2017-04-26,13.535,13.691,13.535,13.691,7555,0
2017-04-27,13.339,13.437,13.32,13.437,809,0
2017-04-28,13.438,13.643,13.379,13.633,5870,0
2017-05-01,13.447,13.525,13.447,13.457,734,0
2017-05-02,13.542,13.542,13.447,13.495,2341,0
2017-05-03,13.52,13.691,13.52,13.691,3164,0
2017-05-05,13.691,13.691,13.691,13.691,219,0
2017-05-08,13.691,13.693,13.691,13.693,296,0
2017-05-09,13.629,13.629,13.629,13.629,487,0
2017-05-10,13.594,13.594,13.3,13.3,3097,0
2017-05-11,13.389,13.499,13.343,13.412,3865,0
2017-05-12,13.538,13.538,13.538,13.538,849,0
2017-05-15,13.402,13.481,13.382,13.451,2751,0
2017-05-16,13.481,13.549,13.471,13.549,3142,0
2017-05-18,13.51,13.716,13.51,13.716,558,0
2017-05-19,13.508,13.508,13.5,13.5,1360,0
2017-05-22,13.539,13.558,13.539,13.539,1731,0
2017-05-24,13.586,13.586,13.499,13.557,1843,0
2017-05-25,13.588,13.696,13.539,13.558,2266,0
2017-05-26,13.665,13.665,13.665,13.665,196,0
2017-06-01,13.745,13.745,13.736,13.736,524,0
2017-06-02,13.941,13.941,13.941,13.941,202,0
2017-06-05,13.991,13.991,13.824,13.824,2537,0
2017-06-06,14.089,14.089,13.893,13.893,1396,0
2017-06-07,13.794,13.991,13.794,13.795,4566,0
2017-06-13,13.817,13.817,13.817,13.817,302,0
2017-06-14,14.043,14.043,13.945,13.945,414,0
2017-06-19,13.896,13.939,13.896,13.939,508,0
2017-06-21,13.797,13.856,12.655,13.797,9683,0
2017-06-22,13.797,13.797,13.797,13.797,712,0
2017-06-26,13.719,13.719,13.649,13.669,8118,0
2017-06-27,13.59,13.748,13.491,13.511,8828,0
2017-06-28,13.6,13.649,13.45,13.649,4857,0
2017-06-29,13.56,13.56,13.403,13.531,11271,0
2017-06-30,13.521,13.695,13.521,13.695,538,0
2017-07-03,13.748,13.762,13.501,13.761,5005,0
2017-07-05,13.443,13.652,13.443,13.564,2099,0
2017-07-06,13.463,13.57,13.453,13.463,882,0
2017-07-07,13.383,13.491,13.373,13.491,4425,0
2017-07-10,13.493,13.749,13.493,13.511,3145,0
2017-07-11,13.56,13.62,13.56,13.62,204,0
2017-07-12,13.59,13.747,13.58,13.747,2150,0
2017-07-13,13.69,13.69,13.69,13.69,1132,0
2017-07-14,13.689,13.689,13.689,13.689,1092,0
2017-07-17,13.847,13.847,13.755,13.818,2042,0
2017-07-18,13.847,13.946,13.768,13.798,4127,0
2017-07-19,13.877,13.946,13.352,13.649,6373,0
2017-07-20,13.741,13.748,13.741,13.748,1188,0
2017-07-24,13.649,13.729,13.57,13.664,2022,0
2017-07-25,13.688,13.688,13.688,13.688,734,0
2017-07-26,13.729,13.738,13.729,13.738,688,0
2017-07-27,13.936,13.936,13.699,13.699,1067,0
2017-07-28,13.699,13.699,13.679,13.699,606,0
2017-07-31,13.699,13.699,13.689,13.699,4463,0
2017-08-01,13.699,13.699,13.688,13.698,4587,0
2017-08-02,13.699,13.946,13.685,13.897,11973,0
2017-08-03,13.827,13.897,13.827,13.897,7494,0
2017-08-04,13.738,13.959,13.738,13.887,2788,0
2017-08-07,14.223,14.223,13.847,13.847,1320,0
2017-08-08,14.292,14.292,13.758,13.788,3253,0
2017-08-09,13.748,13.748,13.61,13.62,4237,0
2017-08-10,13.699,13.699,13.61,13.61,3776,0
2017-08-11,14.496,14.496,13.593,13.614,2279,0
2017-08-14,13.414,13.662,13.414,13.603,1432,0
2017-08-15,14.257,14.257,13.474,13.672,1955,0
2017-08-16,13.573,13.722,13.573,13.652,11760,0
2017-08-17,13.632,13.652,13.583,13.583,1510,0
2017-08-18,13.692,13.712,13.632,13.632,448,0
2017-08-21,13.701,13.96,13.632,13.632,2735,0
2017-08-22,13.732,13.732,13.642,13.702,1310,0
2017-08-23,13.583,13.762,13.583,13.672,3615,0
2017-08-25,13.699,13.699,13.655,13.655,504,0
2017-08-28,13.652,13.792,13.629,13.792,5169,0
2017-08-29,13.713,14.288,13.713,14.288,1331,0
2017-08-30,13.871,14.153,13.871,14.001,3374,0
2017-08-31,13.99,13.99,13.79,13.901,6789,0
2017-09-01,14.278,14.278,13.901,14.08,18895,0
2017-09-05,14.288,14.288,13.96,14.023,1550,0
2017-09-06,13.812,14.038,13.812,14.01,4103,0
2017-09-07,13.832,13.832,13.832,13.832,102,0
2017-09-08,13.93,13.94,13.851,13.871,7745,0
2017-09-11,13.891,14.045,13.662,13.891,7465,0
2017-09-12,14.159,14.447,13.95,13.95,8974,0
2017-09-13,14.18,14.18,13.976,13.976,4986,0
2017-09-14,13.91,13.91,13.91,13.91,100,0
2017-09-19,13.89,13.89,13.89,13.89,753,0
2017-09-21,13.891,13.92,13.851,13.92,4014,0
2017-09-22,14.15,14.229,13.841,13.899,13536,0
2017-09-25,13.841,13.861,13.681,13.721,10966,0
2017-09-26,13.831,13.861,13.831,13.831,1045,0
2017-09-27,13.698,13.741,13.698,13.741,1259,0
2017-09-28,13.725,13.731,13.63,13.727,5271,0
2017-09-29,13.713,13.751,13.631,13.751,6105,0
2017-10-02,13.761,13.853,13.741,13.761,3717,0
2017-10-03,13.771,14.947,13.749,14.099,20284,0
2017-10-04,14.07,14.07,13.845,13.94,16647,0
2017-10-05,13.952,14.19,13.851,13.96,10013,0
2017-10-06,13.95,13.95,13.94,13.94,702,0
2017-10-09,14.15,14.15,13.751,14.05,3412,0
2017-10-10,14.05,14.05,13.888,13.888,1998,0
2017-10-11,14.1,14.349,14.04,14.05,7449,0
2017-10-12,14.05,14.05,14.05,14.05,100,0
2017-10-13,14.24,14.24,14.196,14.196,855,0
2017-10-16,14.35,14.35,14.1401,14.15,3289,0
2017-10-18,14.49,14.5565,14.17,14.17,2708,0
2017-10-20,13.95,14.0048,13.93,13.98,4172,0
2017-10-23,13.99,13.99,13.99,13.99,100,0
2017-10-24,13.9899,13.9899,13.9899,13.9899,225,0
2017-10-25,13.9801,13.9862,13.8,13.8,3563,0
2017-10-26,13.76,13.7851,13.66,13.66,2641,0
2017-10-27,13.66,13.66,13.16,13.4941,6036,0
2017-10-30,13.32,13.63,13.32,13.5364,4301,0
2017-10-31,13.5899,13.599,13.575,13.575,1120,0
2017-11-01,13.7,13.7,13.6,13.6,2637,0
2017-11-02,13.6389,13.6389,13.6389,13.6389,438,0
2017-11-03,13.63,13.6999,13.63,13.6999,2763,0
2017-11-06,13.64,13.67,13.64,13.67,2465,0
2017-11-07,13.67,13.76,13.67,13.73,1215,0
2017-11-08,13.8,13.8,13.7341,13.8,850,0
2017-11-09,13.79,13.84,13.79,13.833,4360,0
2017-11-10,13.8,13.8048,13.8,13.8048,2974,0
