Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.09,11.194,11.09,11.133,3323,0
2005-02-28,11.199,11.358,11.199,11.351,2308,0
2005-03-01,11.298,11.298,11.298,11.298,732,0
2005-03-02,11.337,11.337,11.278,11.278,1593,0
2005-03-03,11.285,11.343,11.278,11.278,2308,0
2005-03-04,11.278,11.278,11.278,11.278,177,0
2005-03-07,11.318,11.5,11.318,11.48,5484,0
2005-03-08,11.487,11.647,11.466,11.572,8080,0
2005-03-09,11.68,11.955,11.68,11.728,9957,0
2005-03-10,11.706,11.706,11.474,11.601,11393,0
2005-03-11,11.507,11.507,11.366,11.4,7792,0
2005-03-17,11.33,11.33,11.194,11.194,864,0
2005-03-18,11.366,11.366,11.366,11.366,1308,0
2005-03-21,11.298,11.298,11.298,11.298,280,0
2005-03-22,11.229,11.229,11.16,11.16,564,0
2005-03-23,11.126,11.126,11.126,11.126,1593,0
2005-03-24,11.126,11.126,11.126,11.126,1593,0
2005-03-28,11.126,11.263,11.126,11.229,7359,0
2005-03-29,11.16,11.16,11.09,11.09,864,0
2005-03-31,11.955,11.955,11.229,11.507,20919,0
2005-04-04,11.609,11.609,11.609,11.609,4326,0
2005-04-05,11.437,11.474,11.33,11.33,7215,0
2005-04-06,11.27,11.27,11.054,11.106,16012,0
2005-04-07,11.145,11.145,11.106,11.106,1593,0
2005-04-08,11.099,11.099,11.017,11.017,732,0
2005-04-11,10.948,10.948,10.823,10.823,6056,0
2005-04-12,10.823,10.877,10.823,10.877,1152,0
2005-04-13,10.855,10.898,10.802,10.802,4762,0
2005-04-14,10.75,10.75,10.75,10.75,732,0
2005-04-15,10.795,10.795,10.795,10.795,1729,0
2005-04-18,10.802,10.883,10.802,10.883,3172,0
2005-04-19,10.92,10.983,10.913,10.913,2882,0
2005-04-20,10.846,10.846,10.782,10.782,1729,0
2005-04-21,10.782,10.789,10.782,10.789,1729,0
2005-04-25,10.789,10.802,10.789,10.802,454,0
2005-04-26,10.81,10.81,10.802,10.802,1437,0
2005-04-27,10.877,11.126,10.877,11.126,7645,0
2005-04-28,11.194,11.27,11.194,11.27,3609,0
2005-05-02,11.229,11.229,10.743,10.883,20196,0
2005-05-03,10.81,10.846,10.762,10.81,4185,0
2005-05-04,10.846,10.965,10.846,10.965,5769,0
2005-05-05,10.958,10.958,10.958,10.958,5914,0
2005-05-06,10.953,10.975,10.953,10.97,3172,0
2005-05-09,10.983,10.983,10.958,10.958,2744,0
2005-05-10,11.017,11.017,11.017,11.017,454,0
2005-05-11,11.01,11.09,11.01,11.09,8080,0
2005-05-16,11.039,11.09,11.039,11.09,864,0
2005-05-18,11.084,11.084,11.084,11.084,177,0
2005-05-19,11.054,11.194,11.054,11.194,2882,0
2005-05-20,11.167,11.167,11.017,11.025,1593,0
2005-05-23,11.09,11.16,11.09,11.16,3899,0
2005-05-24,11.145,11.145,11.09,11.09,3031,0
2005-05-26,11.039,11.039,10.983,11.004,3172,0
2005-05-27,11.061,11.069,11.017,11.054,4762,0
2005-05-31,11.069,11.118,11.069,11.09,1437,0
2005-06-01,11.111,11.4,11.111,11.4,12698,0
2005-06-02,11.387,11.395,11.387,11.395,564,0
2005-06-03,11.305,11.33,11.305,11.318,4477,0
2005-06-06,11.298,11.298,11.194,11.194,4762,0
2005-06-07,11.141,11.298,11.126,11.126,11548,0
2005-06-09,11.017,11.076,10.953,11.076,4185,0
2005-06-10,11.047,11.047,11.017,11.017,1152,0
2005-06-13,11.01,11.047,10.965,10.965,7073,0
2005-06-15,10.92,10.934,10.898,10.898,2308,0
2005-06-16,10.905,10.92,10.905,10.92,2308,0
2005-06-17,10.927,10.934,10.927,10.927,1593,0
2005-06-20,10.92,10.965,10.92,10.965,1593,0
2005-06-21,10.934,10.958,10.934,10.958,1878,0
2005-06-22,10.958,10.997,10.898,10.997,10530,0
2005-06-23,10.997,11.09,10.997,11.09,1729,0
2005-06-24,11.084,11.084,10.948,11.025,3465,0
2005-06-27,11.033,11.033,11.033,11.033,732,0
2005-06-28,11.01,11.017,11.01,11.017,1308,0
2005-06-29,11.069,11.076,11.069,11.076,1593,0
2005-06-30,11.069,11.076,11.033,11.076,4902,0
2005-07-01,11.084,11.09,11.084,11.09,1729,0
2005-07-05,11.061,11.09,11.061,11.084,3899,0
2005-07-06,11.09,11.263,11.09,11.263,5627,0
2005-07-08,11.366,11.538,11.366,11.4,2882,0
2005-07-13,11.43,11.43,11.43,11.43,732,0
2005-07-15,11.351,11.351,11.351,11.351,177,0
2005-07-18,11.38,11.38,11.38,11.38,454,0
2005-07-19,11.374,11.374,11.374,11.374,454,0
2005-07-21,11.318,11.318,11.318,11.318,0,0
2005-07-22,11.33,11.33,11.312,11.312,1308,0
2005-07-25,11.194,11.194,11.188,11.188,2019,0
2005-07-26,11.194,11.366,11.194,11.366,3323,0
2005-07-27,11.285,11.285,11.285,11.285,1152,0
2005-07-28,11.337,11.337,11.285,11.285,1152,0
2005-07-29,11.242,11.256,11.235,11.242,5769,0
2005-08-01,11.324,11.324,11.324,11.324,454,0
2005-08-02,11.229,11.229,11.126,11.126,1308,0
2005-08-03,11.145,11.145,10.983,10.983,7504,0
2005-08-04,11.017,11.017,10.94,10.94,2308,0
2005-08-08,10.94,10.94,10.863,10.863,3323,0
2005-08-09,10.898,10.898,10.898,10.898,177,0
2005-08-10,10.898,10.953,10.898,10.934,3031,0
2005-08-11,10.97,10.97,10.97,10.97,177,0
2005-08-12,10.99,11.069,10.99,11.069,3899,0
2005-08-15,11.126,11.141,11.126,11.141,2308,0
2005-08-16,11.133,11.229,11.076,11.076,1437,0
2005-08-18,11.084,11.084,11.084,11.084,732,0
2005-08-19,11.076,11.076,11.061,11.061,2593,0
2005-08-22,10.97,11.111,10.97,11.111,564,0
2005-08-23,11.111,11.111,11.017,11.017,1308,0
2005-08-24,10.983,11.111,10.983,11.111,2166,0
2005-08-25,11.017,11.017,11.017,11.017,177,0
2005-08-29,10.975,10.975,10.975,10.975,1593,0
2005-08-30,11.054,11.054,11.054,11.054,280,0
2005-09-01,11.106,11.106,11.106,11.106,1015,0
2005-09-02,11.111,11.318,11.111,11.318,1729,0
2005-09-06,11.199,11.507,11.199,11.437,5484,0
2005-09-07,11.452,11.452,11.452,11.452,280,0
2005-09-08,11.408,11.466,11.33,11.437,4326,0
2005-09-09,11.4,11.4,11.167,11.167,7933,0
2005-09-12,11.242,11.242,11.229,11.229,864,0
2005-09-14,11.263,11.487,11.263,11.358,3750,0
2005-09-15,11.38,11.38,11.256,11.256,3465,0
2005-09-16,11.194,11.194,11.126,11.126,1152,0
2005-09-20,11.133,11.133,11.133,11.133,177,0
2005-09-21,11.09,11.09,11.09,11.09,177,0
2005-09-22,11.069,11.069,11.069,11.069,2744,0
2005-09-23,11.09,11.09,10.927,11.033,6922,0
2005-09-26,11.017,11.017,11.017,11.017,177,0
2005-09-27,11.025,11.033,10.94,10.948,4477,0
2005-09-28,11.025,11.047,11.025,11.047,4326,0
2005-09-29,10.927,11.047,10.927,11.047,5336,0
2005-09-30,11.069,11.229,11.069,11.229,3031,0
2005-10-03,11.27,11.466,11.27,11.466,7359,0
2005-10-04,11.437,11.444,11.33,11.33,2744,0
2005-10-05,11.358,11.437,11.358,11.437,1152,0
2005-10-06,11.444,11.459,11.444,11.459,1015,0
2005-10-07,11.4,11.408,11.312,11.312,6056,0
2005-10-10,11.337,11.337,11.33,11.33,1437,0
2005-10-11,11.278,11.278,11.263,11.263,2019,0
2005-10-13,11.16,11.16,11.16,11.16,1729,0
2005-10-14,11.167,11.221,11.167,11.221,1593,0
2005-10-17,11.16,11.16,11.099,11.099,1437,0
2005-10-19,11.025,11.076,10.997,11.076,3323,0
2005-10-20,11.054,11.054,10.92,10.948,1729,0
2005-10-21,10.983,11.221,10.983,11.221,11972,0
2005-10-24,11.172,11.221,11.145,11.221,3465,0
2005-10-25,11.221,11.229,11.221,11.229,2308,0
2005-10-26,11.221,11.221,11.084,11.084,4762,0
2005-10-27,11.16,11.194,11.16,11.194,864,0
2005-10-28,11.229,11.229,10.953,10.953,9664,0
2005-11-01,10.934,10.997,10.934,10.997,454,0
2005-11-02,10.975,11.033,10.975,11.033,1729,0
2005-11-03,11.054,11.061,11.054,11.054,1308,0
2005-11-07,11.061,11.069,11.061,11.069,454,0
2005-11-08,11.09,11.09,11.09,11.09,864,0
2005-11-09,11.106,11.213,11.106,11.213,3465,0
2005-11-10,11.09,11.111,11.054,11.099,5484,0
2005-11-11,11.133,11.229,11.133,11.229,3465,0
2005-11-14,11.298,11.33,11.298,11.33,2454,0
2005-11-16,11.366,11.366,11.33,11.33,864,0
2005-11-17,11.298,11.437,11.298,11.437,2744,0
2005-11-18,11.437,11.437,11.263,11.263,6203,0
2005-11-21,11.249,11.4,11.249,11.4,1152,0
2005-11-22,11.337,11.337,11.324,11.33,1015,0
2005-11-23,11.27,11.27,11.118,11.229,4326,0
2005-11-28,11.292,11.298,11.242,11.242,1308,0
2005-11-29,11.188,11.188,11.004,11.084,6788,0
2005-11-30,11.09,11.09,11.09,11.09,732,0
2005-12-01,11.16,11.374,11.16,11.358,6788,0
2005-12-02,11.437,11.609,11.437,11.609,6203,0
2005-12-05,11.609,11.609,11.538,11.538,1878,0
2005-12-06,11.459,11.507,11.437,11.437,4185,0
2005-12-07,11.5,11.572,11.437,11.437,2308,0
2005-12-09,11.366,11.366,11.337,11.337,864,0
2005-12-13,11.298,11.437,11.298,11.437,3031,0
2005-12-14,11.366,11.437,11.366,11.437,564,0
2005-12-15,11.444,11.444,11.298,11.298,3750,0
2005-12-16,11.27,11.278,11.194,11.194,11108,0
2005-12-19,11.167,11.167,11.061,11.061,4762,0
2005-12-20,10.99,11.069,10.983,10.983,5484,0
2005-12-21,11.01,11.017,11.01,11.017,1729,0
2005-12-22,10.983,10.983,10.953,10.953,2166,0
2005-12-23,11.004,11.004,11.004,11.004,280,0
2005-12-27,11.017,11.076,10.832,10.846,9093,0
2005-12-28,10.823,10.934,10.823,10.934,3609,0
2005-12-30,10.89,10.89,10.571,10.738,30157,0
2006-01-03,10.603,10.603,10.478,10.534,15437,0
2006-01-04,10.52,10.52,10.43,10.478,16733,0
2006-01-05,10.439,10.439,10.412,10.416,12836,0
2006-01-06,10.401,10.416,10.401,10.416,7792,0
2006-01-09,10.464,10.464,10.464,10.464,5484,0
2006-01-10,10.464,10.464,10.464,10.464,2308,0
2006-01-11,10.43,10.464,10.401,10.407,2744,0
2006-01-12,10.38,10.416,10.38,10.387,3465,0
2006-01-13,10.38,10.38,10.351,10.351,1437,0
2006-01-17,10.373,10.395,10.359,10.395,4185,0
2006-01-18,10.366,10.366,10.267,10.351,9093,0
2006-01-19,10.359,10.38,10.283,10.283,12262,0
2006-01-20,10.252,10.252,10.227,10.227,1729,0
2006-01-23,10.227,10.259,10.227,10.259,1308,0
2006-01-24,10.227,10.227,10.194,10.194,5914,0
2006-01-25,10.206,10.206,10.206,10.206,1152,0
2006-01-26,10.21,10.21,10.206,10.206,5484,0
2006-01-27,10.21,10.21,10.21,10.21,564,0
2006-01-30,10.206,10.206,10.206,10.206,3172,0
2006-01-31,10.206,10.216,10.199,10.206,7933,0
2006-02-01,10.274,10.304,10.206,10.206,8222,0
2006-02-02,10.24,10.24,10.24,10.24,4477,0
2006-02-03,10.216,10.274,10.216,10.274,2308,0
2006-02-06,10.283,10.283,10.274,10.274,5769,0
2006-02-07,10.227,10.227,10.227,10.227,280,0
2006-02-09,10.227,10.289,10.227,10.289,3750,0
2006-02-10,10.259,10.32,10.259,10.32,2744,0
2006-02-13,10.351,10.359,10.351,10.359,3172,0
2006-02-14,10.373,10.373,10.289,10.343,4326,0
2006-02-15,10.351,10.373,10.351,10.373,864,0
2006-02-16,10.351,10.416,10.289,10.289,8656,0
2006-02-17,10.304,10.478,10.297,10.407,6203,0
2006-02-21,10.456,10.499,10.449,10.499,3031,0
2006-02-22,10.439,10.439,10.32,10.336,6347,0
2006-02-23,10.359,10.395,10.359,10.395,3031,0
2006-02-24,10.366,10.52,10.366,10.52,2744,0
2006-02-27,10.556,10.556,10.336,10.336,11686,0
2006-02-28,10.401,10.439,10.401,10.439,1015,0
2006-03-01,10.401,10.506,10.401,10.506,5914,0
2006-03-02,10.43,10.491,10.38,10.491,5627,0
2006-03-03,10.401,10.401,10.401,10.401,2882,0
2006-03-06,10.401,10.499,10.401,10.464,2308,0
2006-03-07,10.464,10.485,10.274,10.274,10820,0
2006-03-09,10.297,10.359,10.297,10.359,1152,0
2006-03-10,10.401,10.401,10.297,10.297,3609,0
2006-03-13,10.373,10.373,10.373,10.373,454,0
2006-03-15,10.424,10.424,10.312,10.312,4762,0
2006-03-17,10.336,10.336,10.336,10.336,2308,0
2006-03-21,10.336,10.336,10.336,10.336,732,0
2006-03-27,10.297,10.304,10.297,10.304,454,0
2006-03-31,10.274,10.274,10.274,10.274,177,0
2006-04-03,10.171,10.245,10.171,10.216,6347,0
2006-04-04,10.194,10.194,10.128,10.194,13709,0
2006-04-06,10.156,10.156,10.156,10.156,1437,0
2006-04-10,10.128,10.128,10.128,10.128,454,0
2006-04-11,10.128,10.128,10.128,10.128,732,0
2006-04-12,10.128,10.128,10.061,10.061,2166,0
2006-04-13,10.098,10.098,10.047,10.047,3031,0
2006-04-17,10.022,10.022,9.988,9.988,2882,0
2006-04-18,10.015,10.015,10.007,10.015,1437,0
2006-04-19,9.954,9.954,9.918,9.918,7215,0
2006-04-20,9.896,9.896,9.896,9.896,280,0
2006-04-21,9.896,9.913,9.896,9.913,1015,0
2006-04-24,9.933,9.933,9.933,9.933,1015,0
2006-04-25,9.918,9.947,9.918,9.933,3465,0
2006-04-26,9.933,9.947,9.896,9.947,7215,0
2006-04-28,9.913,9.941,9.896,9.926,2308,0
2006-05-01,9.913,9.947,9.859,9.859,2166,0
2006-05-02,9.896,9.941,9.896,9.941,5049,0
2006-05-04,9.941,9.962,9.941,9.962,5484,0
2006-05-05,9.973,10.007,9.973,10.007,8944,0
2006-05-08,10.015,10.034,10.015,10.034,3899,0
2006-05-10,9.988,9.994,9.988,9.994,864,0
2006-05-11,10.041,10.041,10.041,10.041,1437,0
2006-05-12,9.988,9.988,9.954,9.954,7504,0
2006-05-15,9.926,9.926,9.888,9.888,4616,0
2006-05-16,9.896,9.896,9.896,9.896,1437,0
2006-05-17,9.941,9.947,9.941,9.947,2454,0
2006-05-18,9.962,10.007,9.962,10.007,1878,0
2006-05-19,9.933,9.933,9.933,9.933,732,0
2006-05-22,9.859,9.918,9.859,9.918,1729,0
2006-05-23,9.926,9.926,9.896,9.896,2593,0
2006-05-24,9.941,10.047,9.941,10.047,4762,0
2006-05-30,9.913,9.913,9.913,9.913,7215,0
2006-05-31,9.947,9.962,9.854,9.854,6056,0
2006-06-01,9.913,9.913,9.838,9.838,1015,0
2006-06-02,9.851,9.875,9.832,9.832,8944,0
2006-06-05,9.832,9.875,9.78,9.78,19481,0
2006-06-06,9.786,9.859,9.786,9.859,4477,0
2006-06-07,9.81,9.81,9.702,9.723,25972,0
2006-06-08,9.709,9.723,9.709,9.723,3172,0
2006-06-09,9.73,9.771,9.73,9.771,4616,0
2006-06-12,9.771,9.771,9.771,9.771,732,0
2006-06-13,9.771,9.771,9.771,9.771,2166,0
2006-06-14,9.771,9.771,9.771,9.771,2454,0
2006-06-15,9.756,9.756,9.682,9.682,2744,0
2006-06-16,9.702,9.716,9.702,9.716,864,0
2006-06-19,9.702,9.702,9.702,9.702,732,0
2006-06-20,9.665,9.665,9.65,9.665,564,0
2006-06-21,9.629,9.629,9.564,9.564,10103,0
2006-06-22,9.583,9.583,9.501,9.501,4902,0
2006-06-23,9.521,9.521,9.521,9.521,177,0
2006-06-26,9.4763,9.4763,9.4763,9.4763,454,0
2006-06-27,9.521,9.521,9.513,9.521,1437,0
2006-06-28,9.4703,9.4763,9.4622,9.4622,2744,0
2006-06-30,9.4832,9.4892,9.4334,9.4334,2882,0
2006-07-03,9.4832,9.4832,9.4832,9.4832,1015,0
2006-07-05,9.4494,9.4832,9.4494,9.4832,1152,0
2006-07-06,9.4832,9.4832,9.4622,9.4832,1437,0
2006-07-07,9.4892,9.521,9.4268,9.4268,10676,0
2006-07-10,9.4334,9.4334,9.4334,9.4334,177,0
2006-07-11,9.4334,9.4703,9.4334,9.4494,3323,0
2006-07-12,9.4334,9.4562,9.4334,9.4494,4902,0
2006-07-14,9.4703,9.4703,9.4703,9.4703,732,0
2006-07-17,9.4703,9.4763,9.4703,9.4763,1437,0
2006-07-18,9.501,9.507,9.501,9.507,1437,0
2006-07-19,9.4832,9.536,9.4703,9.536,6922,0
2006-07-20,9.513,9.513,9.513,9.513,2593,0
2006-07-24,9.507,9.507,9.501,9.501,1878,0
2006-07-25,9.501,9.501,9.501,9.501,564,0
2006-07-27,9.536,9.536,9.536,9.536,1437,0
2006-07-28,9.564,9.572,9.564,9.572,1308,0
2006-07-31,9.544,9.591,9.544,9.591,5914,0
2006-08-01,9.591,9.591,9.536,9.544,1437,0
2006-08-02,9.55,9.564,9.55,9.556,864,0
2006-08-03,9.564,9.629,9.564,9.629,3172,0
2006-08-04,9.638,9.638,9.638,9.638,177,0
2006-08-07,9.644,9.682,9.638,9.644,1729,0
2006-08-08,9.65,9.687,9.65,9.687,3899,0
2006-08-09,9.65,9.665,9.65,9.659,3465,0
2006-08-10,9.665,9.723,9.665,9.723,7933,0
2006-08-14,9.73,9.73,9.702,9.709,1152,0
2006-08-15,9.709,9.709,9.709,9.709,1437,0
2006-08-16,9.723,9.723,9.723,9.723,177,0
2006-08-17,9.723,9.867,9.716,9.867,16012,0
2006-08-18,9.882,9.882,9.875,9.882,864,0
2006-08-21,9.867,9.867,9.854,9.854,2166,0
2006-08-22,9.851,9.859,9.851,9.859,3031,0
2006-08-23,9.913,9.913,9.888,9.888,6056,0
2006-08-24,9.888,9.888,9.882,9.882,1152,0
2006-08-28,9.882,9.888,9.838,9.888,2882,0
2006-08-29,9.882,9.882,9.882,9.882,454,0
2006-08-30,9.882,9.882,9.838,9.838,3031,0
2006-08-31,9.875,9.913,9.838,9.838,3609,0
2006-09-01,9.875,9.888,9.875,9.888,280,0
2006-09-05,9.854,9.859,9.854,9.854,1593,0
2006-09-06,9.838,9.838,9.786,9.786,6922,0
2006-09-07,9.743,9.832,9.716,9.81,7215,0
2006-09-08,9.818,9.818,9.81,9.818,864,0
2006-09-12,9.838,9.838,9.723,9.73,11548,0
2006-09-13,9.743,9.75,9.743,9.75,454,0
2006-09-14,9.756,9.756,9.756,9.756,2454,0
2006-09-15,9.756,9.764,9.756,9.764,4326,0
2006-09-19,9.73,9.736,9.716,9.736,2593,0
2006-09-20,9.709,9.73,9.694,9.723,12411,0
2006-09-21,9.73,9.756,9.73,9.75,3031,0
2006-09-22,9.764,9.78,9.764,9.78,1437,0
2006-09-25,9.78,9.78,9.771,9.771,864,0
2006-09-26,9.78,9.794,9.771,9.771,1152,0
2006-09-27,9.78,9.794,9.78,9.794,454,0
2006-09-28,9.794,9.851,9.794,9.851,6788,0
2006-09-29,9.859,9.859,9.838,9.838,280,0
2006-10-02,9.838,9.838,9.838,9.838,177,0
2006-10-03,9.824,9.824,9.78,9.78,3609,0
2006-10-04,9.824,9.838,9.824,9.838,3172,0
2006-10-05,9.818,9.818,9.794,9.794,4616,0
2006-10-06,9.78,9.81,9.771,9.81,5769,0
2006-10-09,9.801,9.801,9.786,9.786,2882,0
2006-10-10,9.801,9.801,9.794,9.794,864,0
2006-10-12,9.78,9.786,9.78,9.786,1729,0
2006-10-13,9.794,9.824,9.709,9.709,15011,0
2006-10-16,9.675,9.709,9.598,9.709,43568,0
2006-10-17,9.723,9.723,9.709,9.709,864,0
2006-10-19,9.723,9.723,9.702,9.702,6495,0
2006-10-20,9.687,9.687,9.687,9.687,9093,0
2006-10-23,9.687,9.694,9.687,9.694,7215,0
2006-10-24,9.687,9.702,9.687,9.702,1015,0
2006-10-25,9.687,9.73,9.687,9.73,8656,0
2006-10-26,9.723,9.723,9.723,9.723,280,0
2006-10-27,9.743,9.743,9.743,9.743,1593,0
2006-10-30,9.771,9.824,9.771,9.824,3465,0
2006-10-31,9.838,9.838,9.81,9.832,1152,0
2006-11-01,9.824,9.896,9.824,9.896,11686,0
2006-11-02,9.918,10.007,9.918,9.981,9814,0
2006-11-03,9.954,9.954,9.913,9.918,5049,0
2006-11-06,9.913,9.947,9.904,9.904,11548,0
2006-11-07,9.968,9.968,9.896,9.896,6922,0
2006-11-09,9.896,9.896,9.867,9.867,3899,0
2006-11-10,9.904,9.968,9.904,9.968,16733,0
2006-11-13,9.954,9.968,9.941,9.941,13847,0
2006-11-14,9.947,9.968,9.941,9.947,16884,0
2006-11-15,9.981,10.015,9.981,10.007,10389,0
2006-11-16,10.007,10.007,10.002,10.002,5484,0
2006-11-20,9.962,9.962,9.933,9.933,7359,0
2006-11-21,9.913,9.947,9.888,9.918,10972,0
2006-11-22,9.913,9.913,9.882,9.904,1437,0
2006-11-24,9.888,9.888,9.888,9.888,280,0
2006-11-27,9.926,9.954,9.926,9.926,6788,0
2006-11-28,9.926,9.973,9.918,9.973,8222,0
2006-11-30,9.994,10.027,9.994,10.027,3750,0
2006-12-01,10.034,10.034,10.034,10.034,177,0
2006-12-04,10.015,10.083,10.015,10.083,8656,0
2006-12-05,10.083,10.121,10.083,10.121,3031,0
2006-12-06,10.128,10.128,10.112,10.112,1437,0
2006-12-07,10.128,10.156,10.128,10.148,5769,0
2006-12-08,10.148,10.148,10.121,10.121,1593,0
2006-12-11,10.121,10.121,10.047,10.061,8944,0
2006-12-13,10.047,10.061,10.047,10.061,3899,0
2006-12-14,10.076,10.076,10.015,10.015,3750,0
2006-12-15,10.015,10.015,10.015,10.015,6056,0
2006-12-18,9.981,10.041,9.981,10.022,3609,0
2006-12-19,9.981,9.981,9.981,9.981,177,0
2006-12-21,9.968,9.988,9.968,9.988,2019,0
2006-12-22,9.968,9.968,9.962,9.962,2593,0
2006-12-26,9.968,9.968,9.896,9.896,7215,0
2006-12-28,9.947,9.947,9.888,9.926,7792,0
2006-12-29,9.947,9.954,9.904,9.954,13270,0
2007-01-03,9.962,10.007,9.962,9.962,8944,0
2007-01-04,10.007,10.007,10.002,10.002,2454,0
2007-01-05,9.981,9.981,9.981,9.981,1152,0
2007-01-08,9.981,9.988,9.981,9.988,6495,0
2007-01-11,9.981,9.981,9.981,9.981,732,0
2007-01-12,9.954,9.973,9.947,9.973,4477,0
2007-01-16,9.947,9.947,9.947,9.947,177,0
2007-01-17,9.926,9.933,9.926,9.926,2166,0
2007-01-19,9.913,9.913,9.851,9.851,17747,0
2007-01-22,9.851,9.859,9.851,9.851,3465,0
2007-01-23,9.854,9.904,9.854,9.904,10972,0
2007-01-25,9.867,9.867,9.867,9.867,732,0
2007-01-26,9.882,9.913,9.851,9.913,5484,0
2007-01-29,9.882,9.882,9.875,9.875,1437,0
2007-01-30,9.875,9.913,9.875,9.913,1015,0
2007-01-31,9.913,9.968,9.913,9.968,2593,0
2007-02-01,9.994,9.994,9.994,9.994,280,0
2007-02-02,9.962,10.015,9.962,10.015,1308,0
2007-02-05,10.015,10.015,9.968,10.007,3323,0
2007-02-06,10.002,10.015,10.002,10.015,1878,0
2007-02-07,10.027,10.027,10.027,10.027,1437,0
2007-02-08,10.015,10.015,10.015,10.015,5484,0
2007-02-09,10.007,10.007,10.007,10.007,280,0
2007-02-12,10.055,10.055,10.015,10.015,6056,0
2007-02-14,10.002,10.083,9.981,10.047,7215,0
2007-02-16,10.112,10.156,10.112,10.156,2454,0
2007-02-21,10.135,10.135,10.121,10.121,2308,0
2007-02-22,10.112,10.148,10.112,10.148,3465,0
2007-02-23,10.148,10.156,10.148,10.156,2308,0
2007-02-26,10.148,10.148,10.148,10.148,177,0
2007-02-27,10.156,10.156,10.148,10.148,732,0
2007-02-28,10.179,10.187,10.171,10.171,454,0
2007-03-01,10.233,10.24,10.233,10.24,454,0
2007-03-05,10.227,10.24,10.227,10.24,2166,0
2007-03-06,10.24,10.24,10.24,10.24,280,0
2007-03-07,10.24,10.245,10.24,10.245,1437,0
2007-03-08,10.245,10.245,10.24,10.24,6632,0
2007-03-09,10.274,10.289,10.223,10.223,2308,0
2007-03-13,10.233,10.233,10.233,10.233,732,0
2007-03-15,10.252,10.395,10.227,10.227,8222,0
2007-03-16,10.223,10.327,10.223,10.327,2019,0
2007-03-20,10.289,10.289,10.216,10.216,5627,0
2007-03-21,10.179,10.187,10.179,10.179,732,0
2007-03-22,10.179,10.223,10.098,10.098,6788,0
2007-03-23,10.135,10.135,10.135,10.135,1437,0
2007-03-27,10.098,10.128,10.098,10.121,454,0
2007-03-29,10.098,10.098,10.092,10.092,3899,0
2007-03-30,10.128,10.128,10.128,10.128,177,0
2007-04-02,10.141,10.141,10.098,10.098,1152,0
2007-04-03,10.098,10.121,10.098,10.121,1152,0
2007-04-05,10.098,10.098,10.068,10.083,15011,0
2007-04-09,10.061,10.061,10.015,10.015,5049,0
2007-04-10,10.015,10.015,9.973,9.981,11393,0
2007-04-11,9.981,10.022,9.973,9.994,4902,0
2007-04-12,9.988,10.007,9.968,10.007,6632,0
2007-04-13,10.022,10.022,10.022,10.022,454,0
2007-04-16,10.002,10.002,10.002,10.002,732,0
2007-04-18,9.988,10.076,9.988,10.055,8944,0
2007-04-23,10.022,10.068,10.022,10.055,3750,0
2007-04-24,10.055,10.055,10.055,10.055,454,0
2007-04-25,10.061,10.083,10.061,10.083,4185,0
2007-04-26,10.083,10.135,10.083,10.128,2019,0
2007-04-27,10.112,10.112,10.098,10.098,864,0
2007-04-30,10.104,10.121,10.104,10.121,2166,0
2007-05-01,10.164,10.21,10.164,10.21,6056,0
2007-05-02,10.223,10.24,10.199,10.199,2019,0
2007-05-03,10.206,10.206,10.179,10.179,2882,0
2007-05-07,10.21,10.21,10.21,10.21,177,0
2007-05-08,10.194,10.194,10.194,10.194,4762,0
2007-05-09,10.206,10.216,10.194,10.194,4762,0
2007-05-10,10.216,10.223,10.216,10.223,1015,0
2007-05-11,10.199,10.223,10.199,10.199,1437,0
2007-05-14,10.216,10.223,10.216,10.223,2019,0
2007-05-15,10.223,10.267,10.223,10.267,1015,0
2007-05-16,10.32,10.32,10.245,10.245,1878,0
2007-05-21,10.267,10.267,10.267,10.267,177,0
2007-05-22,10.24,10.267,10.24,10.267,2593,0
2007-05-23,10.267,10.267,10.227,10.267,3172,0
2007-05-24,10.289,10.38,10.252,10.38,7933,0
2007-05-29,10.366,10.464,10.366,10.464,2308,0
2007-05-30,10.373,10.407,10.336,10.336,2019,0
2007-05-31,10.395,10.395,10.395,10.395,177,0
2007-06-01,10.366,10.366,10.366,10.366,280,0
2007-06-04,10.351,10.351,10.351,10.351,280,0
2007-06-06,10.245,10.283,10.245,10.283,1593,0
2007-06-07,10.289,10.289,10.252,10.252,3172,0
2007-06-08,10.194,10.194,10.156,10.156,2593,0
2007-06-11,10.141,10.252,10.121,10.252,10103,0
2007-06-12,10.252,10.252,10.083,10.083,1015,0
2007-06-13,10.068,10.068,10.015,10.015,2454,0
2007-06-14,9.994,9.994,9.994,9.994,177,0
2007-06-15,10.007,10.007,10.007,10.007,864,0
2007-06-20,9.954,9.954,9.947,9.947,5336,0
2007-06-21,9.918,10.401,9.918,9.962,3031,0
2007-06-22,9.926,9.941,9.913,9.913,10676,0
2007-06-25,9.913,9.913,9.859,9.859,7215,0
2007-06-26,9.867,9.867,9.867,9.867,1308,0
2007-06-27,9.867,9.867,9.867,9.867,2882,0
2007-06-28,9.875,9.888,9.875,9.888,2019,0
2007-06-29,9.981,9.981,9.888,9.888,6056,0
2007-07-03,9.981,9.981,9.947,9.947,1878,0
2007-07-05,10.083,10.083,10.002,10.002,280,0
2007-07-06,10.002,10.002,10.002,10.002,177,0
2007-07-09,9.994,9.994,9.994,9.994,177,0
2007-07-11,10.015,10.015,10.015,10.015,864,0
2007-07-12,10.007,10.007,9.968,9.968,732,0
2007-07-13,9.947,9.947,9.947,9.947,280,0
2007-07-16,9.973,10.047,9.973,10.047,1878,0
2007-07-17,10.121,10.121,10.121,10.121,1437,0
2007-07-18,10.141,10.141,10.083,10.083,1437,0
2007-07-20,10.141,10.216,10.135,10.148,3031,0
2007-07-23,10.148,10.148,10.061,10.068,5194,0
2007-07-24,10.061,10.061,9.981,9.981,5049,0
2007-07-30,10.047,10.121,10.047,10.121,2882,0
2007-07-31,10.135,10.135,10.135,10.135,177,0
2007-08-01,10.194,10.194,10.194,10.194,280,0
2007-08-06,10.21,10.21,10.21,10.21,2593,0
2007-08-08,10.083,10.083,10.047,10.047,1593,0
2007-08-10,10.022,10.022,9.947,9.947,2166,0
2007-08-14,9.947,9.947,9.947,9.947,1593,0
2007-08-15,9.947,9.947,9.947,9.947,4616,0
2007-08-16,9.913,9.947,9.896,9.913,6203,0
2007-08-17,10.047,10.047,9.913,9.954,1437,0
2007-08-20,10.015,10.015,9.913,9.913,280,0
2007-08-22,9.913,9.913,9.867,9.867,1878,0
2007-08-24,9.851,9.851,9.851,9.851,177,0
2007-08-27,9.913,9.913,9.913,9.913,732,0
2007-08-28,9.851,9.854,9.665,9.716,7215,0
2007-08-29,9.723,9.756,9.675,9.675,4477,0
2007-08-31,9.709,9.709,9.709,9.709,177,0
2007-09-04,9.756,9.756,9.629,9.659,6056,0
2007-09-05,9.629,9.665,9.629,9.629,1593,0
2007-09-06,9.659,9.659,9.638,9.638,3609,0
2007-09-07,9.644,9.702,9.606,9.694,13996,0
2007-09-10,9.736,9.736,9.736,9.736,1437,0
2007-09-13,9.709,9.709,9.675,9.675,3465,0
2007-09-14,9.682,9.682,9.682,9.682,177,0
2007-09-17,9.682,9.73,9.682,9.73,3899,0
2007-09-18,9.73,9.73,9.73,9.73,1308,0
2007-09-19,9.702,9.702,9.687,9.687,1593,0
2007-09-20,9.687,9.687,9.675,9.682,6495,0
2007-09-21,9.65,9.65,9.644,9.644,280,0
2007-09-24,9.622,9.659,9.622,9.659,2454,0
2007-09-25,9.687,9.687,9.687,9.687,454,0
2007-09-26,9.687,9.687,9.687,9.687,280,0
2007-09-27,9.723,9.723,9.723,9.723,2166,0
2007-09-28,9.723,9.723,9.723,9.723,177,0
2007-10-01,9.716,9.716,9.638,9.644,6788,0
2007-10-02,9.665,9.709,9.665,9.709,3031,0
2007-10-03,9.709,9.709,9.675,9.675,564,0
2007-10-04,9.682,9.682,9.675,9.675,864,0
2007-10-05,9.65,9.702,9.644,9.702,564,0
2007-10-08,9.644,9.644,9.644,9.644,1437,0
2007-10-09,9.687,9.702,9.687,9.702,3465,0
2007-10-10,9.659,9.659,9.659,9.659,177,0
2007-10-12,9.644,9.644,9.644,9.644,5914,0
2007-10-15,9.669,9.669,9.659,9.659,1729,0
2007-10-16,9.659,9.659,9.659,9.659,280,0
2007-10-17,9.659,9.675,9.572,9.572,16012,0
2007-10-18,9.564,9.564,9.564,9.564,13709,0
2007-10-24,9.598,9.629,9.598,9.629,2019,0
2007-10-25,9.583,9.583,9.544,9.572,5049,0
2007-10-26,9.544,9.544,9.536,9.536,864,0
2007-10-29,9.818,9.818,9.544,9.578,2882,0
2007-10-30,9.578,9.578,9.578,9.578,564,0
2007-10-31,9.583,9.614,9.564,9.564,4762,0
2007-11-01,9.583,9.702,9.583,9.702,7645,0
2007-11-02,9.65,9.665,9.598,9.598,7359,0
2007-11-05,9.591,9.591,9.53,9.53,2308,0
2007-11-06,9.536,9.544,9.53,9.53,5049,0
2007-11-07,9.513,9.536,9.513,9.53,1015,0
2007-11-08,9.536,9.536,9.4892,9.4892,6056,0
2007-11-09,9.4892,9.513,9.3685,9.3833,2593,0
2007-11-12,9.3621,9.4071,9.3271,9.3271,10676,0
2007-11-14,9.3621,9.4622,9.3621,9.4071,4326,0
2007-11-15,9.3563,9.3563,9.3271,9.3271,2882,0
2007-11-16,9.2945,9.2945,9.261,9.261,1729,0
2007-11-19,9.2887,9.2887,9.2887,9.2887,280,0
2007-11-21,9.2682,9.2682,9.2264,9.2264,2308,0
2007-11-26,9.261,9.3912,9.261,9.3912,1878,0
2007-11-27,9.4268,9.4268,9.4268,9.4268,177,0
2007-11-28,9.4952,9.513,9.4952,9.513,2744,0
2007-11-29,9.513,9.859,9.3563,9.3563,5194,0
2007-11-30,9.694,9.694,9.3124,9.3124,7834,0
2007-12-03,9.2741,9.3563,9.2741,9.3007,2598,0
2007-12-04,9.0358,9.3763,9.0358,9.3763,4036,0
2007-12-05,9.3912,9.4268,9.3912,9.4268,2308,0
2007-12-06,9.3912,9.3912,9.2887,9.3493,9093,0
2007-12-07,9.3563,9.3833,9.2887,9.3563,3031,0
2007-12-10,9.3563,9.3685,9.3124,9.3563,10103,0
2007-12-11,9.3493,9.3493,9.3124,9.3493,3609,0
2007-12-12,9.3202,9.3563,9.3124,9.3346,7215,0
2007-12-13,9.3346,9.3833,9.2945,9.3346,8944,0
2007-12-14,9.3202,9.3271,9.3202,9.3271,1015,0
2007-12-17,9.2542,9.2945,9.1225,9.2682,18177,0
2007-12-18,9.2887,9.3415,9.261,9.261,4034,0
2007-12-19,8.9774,9.2464,8.9774,9.1973,15952,0
2007-12-20,9.204,9.3202,9.1891,9.3202,17747,0
2007-12-21,9.3563,9.4268,9.3055,9.3563,8656,0
2007-12-24,9.3563,9.3563,9.2542,9.2542,8944,0
2007-12-26,9.2887,9.3271,9.2887,9.3271,3465,0
2007-12-27,9.3202,9.4622,9.2682,9.3563,19621,0
2007-12-28,9.702,9.702,9.2887,9.2887,3031,0
2007-12-31,9.3124,9.3991,9.2741,9.3991,15437,0
2008-01-02,9.413,9.4763,9.3912,9.3991,9235,0
2008-01-03,9.4763,9.659,9.4424,9.659,15437,0
2008-01-04,9.665,9.669,9.606,9.606,5336,0
2008-01-07,9.65,9.65,9.583,9.638,5194,0
2008-01-08,9.638,9.638,9.591,9.591,3750,0
2008-01-09,9.644,9.694,9.614,9.694,4477,0
2008-01-10,9.687,9.723,9.687,9.723,3465,0
2008-01-11,9.756,9.756,9.756,9.756,280,0
2008-01-16,9.771,9.78,9.771,9.78,454,0
2008-01-17,9.764,9.78,9.702,9.702,3172,0
2008-01-18,9.702,9.702,9.55,9.55,4902,0
2008-01-22,9.598,9.598,9.4622,9.501,5769,0
2008-01-23,9.536,9.578,9.536,9.578,1015,0
2008-01-24,9.578,9.638,9.578,9.583,4902,0
2008-01-25,9.591,9.591,9.536,9.536,732,0
2008-01-28,9.536,9.536,9.4832,9.4832,7215,0
2008-01-29,9.4832,9.53,9.4832,9.507,8080,0
2008-01-30,9.4832,9.55,9.4562,9.4952,12295,0
2008-01-31,9.764,9.764,9.4952,9.4952,1729,0
2008-02-01,9.53,9.53,9.53,9.53,177,0
2008-02-04,9.501,9.507,9.501,9.507,4616,0
2008-02-05,9.507,9.507,9.4952,9.507,3031,0
2008-02-06,9.55,9.564,9.55,9.564,2593,0
2008-02-07,9.53,9.53,9.501,9.507,2744,0
2008-02-11,9.507,9.507,9.4952,9.501,6788,0
2008-02-12,9.536,9.669,9.536,9.669,14291,0
2008-02-13,9.669,9.669,9.564,9.564,3465,0
2008-02-14,9.513,9.564,9.3563,9.3563,8656,0
2008-02-15,9.2195,9.2195,9.1973,9.1973,4477,0
2008-02-19,9.1891,9.261,9.1891,9.261,2166,0
2008-02-20,9.2264,9.2264,9.2195,9.2264,2166,0
2008-02-21,9.2195,9.2195,9.1973,9.2195,2593,0
2008-02-22,9.2682,9.2682,9.1504,9.1504,1152,0
2008-02-25,9.1631,9.2195,9.1631,9.2195,2882,0
2008-02-26,9.1824,9.2195,9.1504,9.2195,5336,0
2008-02-27,9.168,9.168,9.168,9.168,864,0
2008-02-28,9.168,9.168,9.1225,9.1631,4616,0
2008-02-29,9.4952,9.4952,8.9398,8.9398,4185,0
2008-03-03,8.7327,8.9398,8.7327,8.8783,5627,0
2008-03-04,8.8506,8.8583,8.608,8.608,13847,0
2008-03-05,8.7061,8.7327,8.6227,8.7327,7792,0
2008-03-06,8.8031,8.8999,8.8031,8.8716,8080,0
2008-03-07,8.9144,8.9692,8.8716,8.9692,5769,0
2008-03-10,8.9774,9.0508,8.9774,9.0233,4902,0
2008-03-11,8.9616,9.0233,8.9616,9.0233,3031,0
2008-03-12,8.9616,8.9692,8.9398,8.9398,2019,0
2008-03-13,8.8506,8.8506,8.7883,8.8161,3899,0
2008-03-14,8.8101,8.8101,8.8031,8.8031,1878,0
2008-03-17,8.7327,8.7327,8.7327,8.7327,280,0
2008-03-18,8.7736,8.7955,8.7736,8.7955,1308,0
2008-03-19,8.7599,8.7736,8.7599,8.7736,454,0
2008-03-24,8.6914,8.6914,8.652,8.652,1593,0
2008-03-25,8.6914,8.6914,8.6914,8.6914,454,0
2008-03-26,8.6776,8.7736,8.6776,8.7736,4902,0
2008-03-27,8.8233,8.8382,8.8233,8.8382,2882,0
2008-03-31,8.9616,8.9616,8.8716,8.8716,732,0
2008-04-01,8.8583,8.9144,8.8583,8.9144,1437,0
2008-04-02,8.8716,8.8716,8.8716,8.8716,177,0
2008-04-03,8.9398,8.9398,8.9066,8.9066,864,0
2008-04-04,8.9066,8.9066,8.9066,8.9066,177,0
2008-04-07,8.9066,8.9066,8.865,8.865,2308,0
2008-04-08,8.8999,8.8999,8.8999,8.8999,280,0
2008-04-09,8.8862,8.8862,8.8716,8.8716,3609,0
2008-04-10,8.8999,8.9774,8.8999,8.9774,2308,0
2008-04-11,8.9954,9.0107,8.9954,9.0107,2019,0
2008-04-14,9.003,9.003,9.003,9.003,334,0
2008-04-15,8.9889,9.0442,8.9889,9.0442,2308,0
2008-04-17,9.0805,9.1147,9.0442,9.0673,5049,0
2008-04-18,9.1147,9.1147,9.1147,9.1147,732,0
2008-04-22,9.1079,9.1348,9.0805,9.0805,2882,0
2008-04-23,9.1147,9.1504,9.1147,9.1504,1593,0
2008-04-24,9.1147,9.1631,9.1147,9.1147,2593,0
2008-04-25,9.1079,9.1147,9.0673,9.0673,4762,0
2008-04-28,9.0805,9.0928,9.0508,9.0928,3031,0
2008-04-29,9.0928,9.1225,9.0928,9.1225,1302,0
2008-04-30,9.3685,9.3685,9.1225,9.1225,409,0
2008-05-01,9.1147,9.1147,9.1147,9.1147,177,0
2008-05-02,9.1003,9.1427,9.0805,9.1348,6016,0
2008-05-05,9.1348,9.1559,9.0508,9.0508,5695,0
2008-05-06,9.1225,9.2741,9.1225,9.1631,3172,0
2008-05-07,9.413,9.413,9.0508,9.0508,4535,0
2008-05-08,9.0728,9.128,9.0728,9.128,2851,0
2008-05-09,9.128,9.1427,9.0442,9.0442,5762,0
2008-05-12,9.0508,9.0673,9.0442,9.0442,6603,0
2008-05-13,9.03,9.0586,9.0107,9.0586,5336,0
2008-05-14,9.0586,9.0586,9.0586,9.0586,1152,0
2008-05-15,9.1003,9.1079,9.1003,9.1079,2019,0
2008-05-16,9.1079,9.1079,9.1079,9.1079,1437,0
2008-05-19,9.1225,9.1559,9.1225,9.1559,2166,0
2008-05-20,9.1147,9.128,9.1147,9.128,2308,0
2008-05-21,9.1559,9.1824,9.1559,9.1824,2308,0
2008-05-22,9.4424,9.4424,9.1824,9.1824,5283,0
2008-05-23,9.2387,9.4952,9.2387,9.2887,12411,0
2008-05-28,9.42,9.42,9.2319,9.2319,2744,0
2008-05-29,9.2464,9.3685,9.2464,9.3007,13285,0
2008-05-30,9.3007,9.81,9.2887,9.501,15729,0
2008-06-02,9.564,9.629,9.564,9.629,280,0
2008-06-03,9.564,9.606,9.4832,9.4832,4034,0
2008-06-04,9.4334,9.4832,9.4268,9.4622,7203,0
2008-06-05,9.4952,9.4952,9.4622,9.4622,2882,0
2008-06-09,9.4622,9.4622,9.4622,9.4622,1015,0
2008-06-10,9.4622,9.4952,9.3563,9.3991,5049,0
2008-06-11,9.4622,9.702,9.4622,9.564,5627,0
2008-06-12,9.521,9.854,9.521,9.854,3750,0
2008-06-13,9.702,9.771,9.4952,9.591,7642,0
2008-06-16,9.591,9.591,9.591,9.591,1093,0
2008-06-17,9.564,9.564,9.4268,9.53,5049,0
2008-06-18,9.4424,9.53,9.4424,9.53,1729,0
2008-06-19,9.4763,9.53,9.3912,9.3912,3899,0
2008-06-20,9.3912,9.3912,9.3912,9.3912,177,0
2008-06-23,9.4268,9.4268,9.4268,9.4268,177,0
2008-06-25,9.4622,9.4622,9.4622,9.4622,732,0
2008-06-26,9.4622,9.4622,9.4622,9.4622,177,0
2008-06-27,9.4832,9.4832,9.4832,9.4832,177,0
2008-06-30,9.55,9.55,9.53,9.53,297,0
2008-07-01,9.556,9.591,9.556,9.591,3437,0
2008-07-02,9.578,9.578,9.4424,9.4703,4462,0
2008-07-03,9.4622,9.4622,9.4622,9.4622,280,0
2008-07-07,9.4703,9.4703,9.4703,9.4703,454,0
2008-07-08,9.4268,9.4268,9.3621,9.3991,1308,0
2008-07-09,9.413,9.4424,9.413,9.4424,2308,0
2008-07-10,9.4622,9.4622,9.4622,9.4622,454,0
2008-07-11,9.4622,9.4622,9.4622,9.4622,177,0
2008-07-15,9.3685,9.3912,9.3563,9.3685,1015,0
2008-07-16,9.3833,9.3833,9.3833,9.3833,864,0
2008-07-17,9.3833,9.3833,9.3493,9.3493,10868,0
2008-07-18,9.3563,9.3563,9.3202,9.3202,2882,0
2008-07-22,9.3202,9.3202,9.1824,9.1824,1015,0
2008-07-24,9.1891,9.1891,9.0928,9.0928,1437,0
2008-07-25,9.1824,9.1824,9.1824,9.1824,864,0
2008-07-31,9.2195,9.2195,9.0863,9.1427,4502,0
2008-08-01,9.0805,9.0863,9.0728,9.0728,5194,0
2008-08-04,9.0442,9.0728,9.03,9.0728,1437,0
2008-08-05,9.0442,9.0442,9.0442,9.0442,1015,0
2008-08-06,9.0358,9.0358,8.9398,8.9833,9376,0
2008-08-08,8.9547,9.0171,8.9547,9.0107,2955,0
2008-08-11,9.03,9.0728,9.03,9.0586,3323,0
2008-08-14,9.0805,9.0805,9.0805,9.0805,454,0
2008-08-15,9.0586,9.0586,9.0508,9.0508,864,0
2008-08-18,9.0508,9.0508,9.0508,9.0508,177,0
2008-08-19,9.0508,9.0508,9.0508,9.0508,564,0
2008-08-20,8.9833,8.9833,8.9833,8.9833,1317,0
2008-08-21,8.9833,8.9833,8.9833,8.9833,2308,0
2008-08-22,9.003,9.0442,9.003,9.0442,2744,0
2008-08-25,9.0107,9.0107,9.0107,9.0107,732,0
2008-08-26,8.9833,8.9833,8.9774,8.9774,2744,0
2008-08-27,8.9774,8.9774,8.9774,8.9774,454,0
2008-08-28,8.9616,8.9616,8.9281,8.9281,7933,0
2008-08-29,9.1748,9.1748,8.9218,8.9616,2493,0
2008-09-02,8.9281,8.934,8.9281,8.934,1729,0
2008-09-04,8.9547,8.9547,8.9547,8.9547,177,0
2008-09-08,8.7061,8.9281,8.7061,8.8999,3064,0
2008-09-09,8.8999,8.8999,8.8233,8.8233,8944,0
2008-09-10,8.7661,8.7661,8.5587,8.5587,30157,0
2008-09-11,8.5805,8.5805,8.5245,8.5245,3323,0
2008-09-12,8.4892,8.5587,8.4892,8.4964,4326,0
2008-09-15,8.484,8.5036,8.4355,8.4355,6788,0
2008-09-16,8.4004,8.4004,8.3852,8.3852,1152,0
2008-09-17,8.3107,8.3107,8.0954,8.1994,4326,0
2008-09-18,8.04,8.04,7.7906,7.936,7792,0
2008-09-19,7.9985,8.04,7.9985,8.04,2454,0
2008-09-22,7.9714,7.978,7.8667,7.8667,1437,0
2008-09-23,7.8807,7.8875,7.8807,7.8875,2166,0
2008-09-24,7.7973,7.7973,7.7007,7.7007,1446,0
2008-09-25,7.7276,7.7276,7.5059,7.617,4892,0
2008-09-26,7.4851,7.6242,7.4851,7.6242,3172,0
2008-09-29,7.6447,7.6447,7.1942,7.2082,19190,0
2008-09-30,10.121,10.121,7.2082,7.2082,2820,0
2008-10-02,7.2498,7.3537,7.2498,7.3467,4256,0
2008-10-03,7.3189,7.3189,7.3189,7.3189,454,0
2008-10-06,7.2082,7.2082,6.7236,6.7236,6347,0
2008-10-07,6.7236,6.9307,6.7236,6.8339,4417,0
2008-10-08,6.8339,6.8339,6.758,6.758,5049,0
2008-10-09,6.5845,6.5845,6.2584,6.2725,6922,0
2008-10-10,6.0648,6.0648,5.545,5.5655,8336,0
2008-10-13,5.7529,5.9604,5.7529,5.8562,4089,0
2008-10-14,6.0993,6.2377,6.0993,6.2377,2567,0
2008-10-15,6.0648,6.2031,6.0648,6.2031,2019,0
2008-10-16,6.1822,6.1822,6.0435,6.0856,1729,0
2008-10-17,6.1338,6.1684,6.1059,6.1684,2166,0
2008-10-20,6.2377,6.3628,6.2377,6.3628,3306,0
2008-10-21,6.5291,6.619,6.3349,6.619,6203,0
2008-10-22,6.5291,6.6744,6.5291,6.6744,10641,0
2008-10-23,6.8199,6.8755,6.758,6.8339,1878,0
2008-10-24,6.8339,7.0836,6.8339,7.0836,2593,0
2008-10-27,6.986,6.986,6.7991,6.8409,11108,0
2008-10-28,6.9241,6.9241,6.9241,6.9241,732,0
2008-10-29,6.9241,6.9307,6.9241,6.9307,1481,0
2008-10-30,6.8963,7.2774,6.8963,7.0631,8020,0
2008-10-31,7.1879,7.1879,6.9382,7.0073,1814,0
2008-11-03,7.0281,7.1043,7.0281,7.1043,1378,0
2008-11-04,7.0693,7.0836,7.0693,7.0836,6168,0
2008-11-05,7.1043,7.1043,7.0767,7.0767,2166,0
2008-11-06,7.1249,7.1394,7.1249,7.1394,1460,0
2008-11-07,7.0767,7.1113,7.035,7.1113,12262,0
2008-11-10,7.1113,7.1113,7.0767,7.0836,5647,0
2008-11-11,7.0767,7.1181,7.0693,7.0693,12126,0
2008-11-12,7.0693,7.1113,6.8685,6.9936,10244,0
2008-11-13,7.0767,7.0767,6.9307,6.9307,3465,0
2008-11-14,6.9106,7.0693,6.8622,7.0693,7359,0
2008-11-17,6.9657,6.9657,6.8409,6.8409,6750,0
2008-11-18,6.8339,6.8339,6.6259,6.64,3899,0
2008-11-19,6.5845,6.5845,6.5428,6.5428,4326,0
2008-11-20,6.5147,6.5428,6.4114,6.4114,10676,0
2008-11-21,6.3211,6.3211,5.9604,5.9604,10401,0
2008-11-24,6.0993,6.1616,6.0993,6.1134,1152,0
2008-11-25,6.0648,6.1684,6.0648,6.0993,2750,0
2008-11-26,6.1268,6.1268,6.1268,6.1268,1629,0
2008-11-28,6.619,6.619,6.0648,6.0648,2432,0
2008-12-01,6.0094,6.1338,5.9748,5.9748,8141,0
2008-12-02,5.9748,5.9748,5.9538,5.9538,2025,0
2008-12-03,5.9121,6.1548,5.829,6.0648,11393,0
2008-12-04,5.8562,6.1684,5.8562,6.1684,4477,0
2008-12-05,6.1477,6.1477,6.0299,6.0299,732,0
2008-12-08,6.0299,6.0576,6.0299,6.0576,3192,0
2008-12-09,6.0299,6.0435,6.0299,6.0371,2164,0
2008-12-10,6.0371,6.0435,5.8702,5.8702,3031,0
2008-12-11,5.8702,5.9259,5.7181,5.7181,1593,0
2008-12-12,5.7181,5.8011,5.7181,5.8011,1015,0
2008-12-15,5.7873,5.7873,5.7181,5.7181,1593,0
2008-12-16,5.6142,5.7181,5.4825,5.6485,11490,0
2008-12-17,5.6485,5.905,5.6142,5.6832,2595,0
2008-12-18,5.7529,5.8641,5.7529,5.7873,1785,0
2008-12-19,5.7873,5.9259,5.7873,5.9259,7645,0
2008-12-22,5.8985,5.9259,5.8562,5.9259,4869,0
2008-12-24,5.8641,5.8641,5.794,5.794,5567,0
2008-12-26,5.8562,5.8775,5.8562,5.8775,1878,0
2008-12-29,5.8775,5.9468,5.8775,5.9468,2744,0
2008-12-30,5.933,5.933,5.933,5.933,454,0
2008-12-31,6.1268,6.1268,5.933,5.9815,13256,0
2009-01-02,6.0993,6.3211,6.0993,6.3211,2454,0
2009-01-05,6.3766,6.6466,6.3766,6.6466,4899,0
2009-01-06,6.6606,6.8544,6.6259,6.8544,7095,0
2009-01-07,6.8544,6.8544,6.758,6.758,13419,0
2009-01-08,6.7924,6.9241,6.7924,6.9241,4762,0
2009-01-09,6.9936,7.1598,6.9936,7.1598,7232,0
2009-01-12,7.1598,7.2154,7.1598,7.1942,2882,0
2009-01-13,7.2154,7.2845,7.2154,7.2845,7073,0
2009-01-14,7.2154,7.2154,7.0491,7.0693,1437,0
2009-01-15,7.0631,7.0631,7.0418,7.0631,3609,0
2009-01-16,7.1528,7.1528,7.1528,7.1528,177,0
2009-01-21,7.035,7.035,6.8824,6.9936,9568,0
2009-01-22,7.0141,7.0141,6.9583,6.9583,3899,0
2009-01-23,6.9307,6.9307,6.8622,6.8824,3465,0
2009-01-26,6.903,7.035,6.903,7.035,2308,0
2009-01-27,7.035,7.035,7.035,7.035,864,0
2009-01-28,7.1528,7.1598,7.0554,7.1528,6495,0
2009-01-29,7.1598,7.1879,7.1043,7.1394,46605,0
2009-01-30,7.3467,7.3467,7.0905,7.0905,30379,0
2009-02-02,7.035,7.2011,7.035,7.1394,71356,0
2009-02-03,7.1528,7.1598,7.1394,7.1394,2166,0
2009-02-04,7.1804,7.1804,7.1735,7.1735,2976,0
2009-02-05,7.2082,7.2082,7.2082,7.2082,1152,0
2009-02-06,7.2219,7.2219,7.2219,7.2219,1922,0
2009-02-09,7.2429,7.3467,7.2429,7.2774,4893,0
2009-02-10,7.3056,7.3331,7.3056,7.3056,3862,0
2009-02-12,7.3331,7.3887,7.3331,7.3887,4281,0
2009-02-13,7.402,7.4164,7.402,7.402,2593,0
2009-02-17,7.4164,7.4164,7.2913,7.3189,6880,0
2009-02-18,7.2845,7.3123,7.2845,7.3123,1152,0
2009-02-19,7.2845,7.3123,7.2845,7.3123,5914,0
2009-02-20,7.3123,7.3123,7.1665,7.1665,2166,0
2009-02-23,7.1528,7.1598,7.1043,7.1598,11108,0
2009-02-24,6.9518,7.0905,6.9518,7.0905,8102,0
2009-02-25,7.1942,7.2289,7.1942,7.2289,2308,0
2009-02-26,7.2289,7.2289,7.097,7.097,4616,0
2009-02-27,7.1043,7.1455,7.1043,7.1181,4732,0
2009-03-02,6.9725,7.0693,6.9106,6.9106,8807,0
2009-03-03,6.8622,6.8622,6.8339,6.8544,2882,0
2009-03-04,6.8475,6.8475,6.8475,6.8475,732,0
2009-03-05,7.2635,7.2635,6.7643,6.7643,2019,0
2009-03-06,6.6606,6.6606,6.633,6.633,732,0
2009-03-09,6.4248,6.6259,6.4248,6.6259,1878,0
2009-03-10,6.6466,6.6951,6.6466,6.6951,8303,0
2009-03-12,6.6887,6.7714,6.6887,6.7714,5049,0
2009-03-13,6.8271,7.8593,6.8271,7.1394,24079,0
2009-03-16,7.0073,7.0073,6.9241,6.9998,8010,0
2009-03-17,6.9998,6.9998,6.9998,6.9998,3031,0
2009-03-18,6.8963,6.8963,6.7022,6.8544,17790,0
2009-03-19,6.9307,6.9725,6.9307,6.9518,5666,0
2009-03-20,6.9444,6.9795,6.9444,6.9795,4326,0
2009-03-23,7.0693,7.395,7.0554,7.395,14508,0
2009-03-24,7.2845,7.2845,7.1942,7.2429,642,0
2009-03-25,7.2774,7.4439,7.2774,7.3537,2593,0
2009-03-26,7.4294,7.4439,7.3467,7.3467,3876,0
2009-03-27,7.4164,7.4439,7.3467,7.3467,2611,0
2009-03-31,7.8667,7.8667,7.3467,7.4439,1520,0
2009-04-02,7.3467,7.7906,7.3467,7.7834,10938,0
2009-04-06,7.7623,7.77,7.7558,7.77,3750,0
2009-04-07,7.4851,7.4929,7.4786,7.4929,1015,0
2009-04-08,7.5894,7.77,7.5894,7.77,1878,0
2009-04-09,7.5618,7.6794,7.5618,7.6794,8689,0
2009-04-13,7.6794,8.2055,7.617,8.109,25320,0
2009-04-14,8.2055,8.2055,8.1994,8.2055,2744,0
2009-04-16,8.1783,8.1783,8.1783,8.1783,454,0
2009-04-17,8.1783,8.1783,8.1034,8.1232,2173,0
2009-04-20,8.0742,8.1441,7.9714,8.1441,2233,0
2009-04-21,8.1441,8.1441,8.1441,8.1441,177,0
2009-04-22,8.04,8.6307,7.9843,8.012,42281,0
2009-04-23,8.04,8.0463,8.04,8.0463,564,0
2009-04-27,7.9714,7.9714,7.9637,7.9637,1729,0
2009-04-28,7.9637,7.9985,7.9637,7.9985,864,0
2009-04-29,7.936,7.9714,7.832,7.9428,10530,0
2009-04-30,7.9843,8.1715,7.9843,8.0599,8599,0
2009-05-01,8.0954,8.2766,8.0954,8.2766,12411,0
2009-05-04,8.2766,8.2766,8.2766,8.2766,8080,0
2009-05-05,8.3659,8.7255,8.3659,8.7255,1092,0
2009-05-06,8.6988,8.6988,8.3792,8.4275,10378,0
2009-05-07,8.4568,8.5245,8.4568,8.5245,2744,0
2009-05-08,8.1304,8.6631,8.1304,8.5867,7424,0
2009-05-14,8.5867,8.5867,8.5316,8.5316,1015,0
2009-05-18,8.5724,8.5724,8.4647,8.4647,3825,0
2009-05-19,8.6988,8.6988,8.4776,8.5316,3236,0
2009-05-20,8.4568,8.4568,8.4275,8.4275,1593,0
2009-05-21,8.4497,8.4964,8.2916,8.3659,17020,0
2009-05-22,8.3659,8.3934,8.3659,8.3792,2148,0
2009-05-26,8.3852,8.3852,8.3305,8.351,4034,0
2009-05-28,8.358,8.4143,8.358,8.4143,5336,0
2009-05-29,8.6577,8.6577,8.2916,8.3852,7608,0
2009-06-01,8.3659,8.3659,8.3305,8.3305,1186,0
2009-06-02,8.351,8.484,8.351,8.484,7073,0
2009-06-03,8.4568,8.4568,8.3429,8.3852,4326,0
2009-06-04,8.3852,8.8031,8.3852,8.4497,9376,0
2009-06-05,8.4776,8.5724,8.4776,8.5724,3323,0
2009-06-08,8.5245,8.5805,8.3852,8.4713,2308,0
2009-06-11,8.4568,8.9774,8.4568,8.9464,9898,0
2009-06-12,8.9218,9.3493,8.9218,9.1147,6515,0
2009-06-15,9.0171,9.1631,8.6631,8.685,6551,0
2009-06-16,8.685,8.7327,8.685,8.7327,1524,0
2009-06-17,8.685,8.685,8.5316,8.5316,3303,0
2009-06-19,8.6631,8.8783,8.4004,8.4208,5078,0
2009-06-22,8.3852,8.3852,8.3159,8.3159,5113,0
2009-06-23,8.3159,8.3429,8.2983,8.2983,2019,0
2009-06-24,8.4208,8.5036,8.4208,8.4275,1154,0
2009-06-25,8.3107,8.4275,8.3107,8.4004,1771,0
2009-06-26,8.4208,8.4208,8.3792,8.3792,4610,0
2009-06-29,8.4355,8.4355,8.2983,8.2983,2315,0
2009-06-30,8.7955,8.7955,8.336,8.3659,2690,0
2009-07-01,8.3659,8.5036,8.3659,8.4964,4772,0
2009-07-02,8.5099,8.5394,8.4713,8.5394,3027,0
2009-07-06,8.844,8.9144,8.844,8.9144,280,0
2009-07-07,8.7955,8.7955,8.7883,8.7883,864,0
2009-07-08,8.844,8.8862,8.844,8.8862,732,0
2009-07-09,8.844,8.8862,8.8101,8.8783,2470,0
2009-07-10,8.8716,8.8783,8.8716,8.8783,864,0
2009-07-13,8.8862,8.8862,8.8862,8.8862,3172,0
2009-07-14,8.8862,8.8862,8.8716,8.8783,5257,0
2009-07-15,8.8862,8.9833,8.8862,8.9833,2514,0
2009-07-16,9.003,9.003,8.9774,8.9774,454,0
2009-07-17,9.003,9.0107,8.8101,8.934,3465,0
2009-07-20,8.9398,9.0358,8.9398,9.0358,5769,0
2009-07-21,9.0508,9.1891,9.0508,9.1891,3899,0
2009-07-22,9.1891,9.1891,9.1891,9.1891,454,0
2009-07-23,9.2195,9.2195,9.2195,9.2195,4616,0
2009-07-24,9.261,9.614,9.261,9.513,6082,0
2009-07-27,9.598,9.682,9.4832,9.65,5764,0
2009-07-28,9.702,9.702,9.3912,9.544,2744,0
2009-07-29,9.564,9.629,9.2319,9.3346,3899,0
2009-07-31,9.888,9.888,9.3202,9.4424,4276,0
2009-08-03,9.501,9.501,9.4622,9.4622,1788,0
2009-08-05,9.3685,9.53,9.3563,9.4622,3104,0
2009-08-06,9.3346,9.564,9.2945,9.521,2402,0
2009-08-07,9.578,9.638,9.578,9.622,1593,0
2009-08-10,9.598,9.598,9.513,9.513,8127,0
2009-08-11,9.507,9.507,9.507,9.507,3465,0
2009-08-13,9.3007,9.4622,9.3007,9.4071,3465,0
2009-08-14,9.4892,9.53,9.4892,9.53,2019,0
2009-08-17,9.507,9.591,9.3202,9.544,15830,0
2009-08-18,9.896,9.941,9.702,9.702,2308,0
2009-08-19,9.682,9.682,9.598,9.644,7226,0
2009-08-20,9.622,9.644,9.622,9.644,1943,0
2009-08-24,9.682,9.736,9.682,9.682,732,0
2009-08-25,9.81,9.81,9.723,9.723,1152,0
2009-08-26,9.702,9.702,9.702,9.702,1729,0
2009-08-27,9.736,9.736,9.716,9.723,2422,0
2009-08-28,9.694,9.743,9.687,9.687,5088,0
2009-08-31,9.687,10.194,9.578,9.578,9431,0
2009-09-01,9.614,9.614,9.53,9.564,2544,0
2009-09-03,9.544,9.687,9.544,9.687,5350,0
2009-09-04,9.687,9.687,9.687,9.687,1015,0
2009-09-08,9.687,9.687,9.682,9.687,3611,0
2009-09-10,9.702,9.702,9.702,9.702,1437,0
2009-09-11,9.723,9.771,9.723,9.756,2824,0
2009-09-14,9.743,9.743,9.702,9.709,3750,0
2009-09-15,9.3621,9.669,9.3621,9.564,8949,0
2009-09-16,9.556,9.622,9.556,9.622,733,0
2009-09-17,9.665,9.716,9.665,9.694,1593,0
2009-09-18,9.709,9.75,9.709,9.709,7073,0
2009-09-21,9.669,9.669,9.638,9.638,4902,0
2009-09-22,10.041,10.041,9.694,9.694,1557,0
2009-09-23,9.644,9.644,9.644,9.644,318,0
2009-09-24,9.644,9.644,9.644,9.644,1202,0
2009-09-25,9.644,9.644,9.53,9.578,7314,0
2009-09-28,9.606,9.687,9.606,9.687,2593,0
2009-09-29,9.638,9.638,9.638,9.638,177,0
2009-09-30,9.694,9.694,9.638,9.638,670,0
2009-10-01,9.638,9.638,9.4334,9.4334,12836,0
2009-10-02,9.413,9.4622,9.413,9.4622,1878,0
2009-10-05,9.4952,9.4952,9.4952,9.4952,454,0
2009-10-06,9.4952,9.564,9.4703,9.564,2019,0
2009-10-07,9.513,9.598,9.501,9.598,3899,0
2009-10-08,9.598,9.702,9.598,9.598,2593,0
2009-10-09,9.572,9.702,9.556,9.556,9713,0
2009-10-12,9.4952,9.507,9.4832,9.507,10620,0
2009-10-13,9.4892,9.507,9.4892,9.507,6922,0
2009-10-14,9.4763,9.4763,9.3007,9.3007,4762,0
2009-10-15,9.2264,9.2264,8.8506,9.0863,5194,0
2009-10-16,9.0863,9.0863,9.0863,9.0863,177,0
2009-10-19,9.1225,9.1559,9.1225,9.1348,1015,0
2009-10-20,9.2464,9.2464,9.1079,9.1348,9248,0
2009-10-21,9.1079,9.1079,9.0442,9.0442,2386,0
2009-10-23,9.0442,9.0863,9.0442,9.0863,1015,0
2009-10-26,9.1147,9.1559,9.1079,9.128,3172,0
2009-10-27,9.1504,9.168,9.1504,9.168,648,0
2009-10-28,9.1631,9.1631,9.1147,9.1427,1243,0
2009-10-29,9.0805,9.0863,9.0107,9.0586,8719,0
2009-10-30,9.3202,9.3202,9.0107,9.0442,5125,0
2009-11-02,9.003,9.0586,8.8945,9.0358,7998,0
2009-11-03,9.0358,9.0358,9.0358,9.0358,1015,0
2009-11-04,9.0171,9.0673,9.0171,9.0673,3031,0
2009-11-05,9.0728,9.2542,9.0728,9.1079,4538,0
2009-11-06,9.128,9.128,9.128,9.128,296,0
2009-11-09,9.1147,9.1147,9.1147,9.1147,2882,0
2009-11-12,9.0728,9.1147,9.0728,9.1079,4341,0
2009-11-13,9.1003,9.1079,9.0863,9.1003,5113,0
2009-11-16,9.1427,9.2819,9.1348,9.1427,4762,0
2009-11-17,9.1973,9.2887,9.128,9.2887,3172,0
2009-11-18,9.2887,9.3055,9.2464,9.2464,2267,0
2009-11-19,9.1973,9.1973,9.1559,9.1559,1269,0
2009-11-20,9.2819,9.2819,9.1631,9.2682,2166,0
2009-11-23,9.2542,9.2542,9.2464,9.2464,1397,0
2009-11-24,9.003,9.2319,9.003,9.0233,5020,0
2009-11-25,9.03,9.4424,9.0107,9.413,7494,0
2009-11-27,9.3055,9.3833,9.3055,9.3833,1438,0
2009-11-30,9.4071,9.413,9.2887,9.2887,1386,0
2009-12-01,9.2682,9.2682,9.1973,9.1973,5696,0
2009-12-03,9.2118,9.3415,9.2118,9.3415,2019,0
2009-12-04,9.3415,9.3493,9.3271,9.3271,864,0
2009-12-07,9.3415,9.4562,9.3415,9.4562,2593,0
2009-12-08,9.2464,9.4494,9.2464,9.3912,5888,0
2009-12-09,9.413,9.4424,9.1891,9.1891,6632,0
2009-12-10,9.1891,9.1891,8.8583,9.1003,12665,0
2009-12-11,9.1427,9.1427,9.0805,9.0805,4687,0
2009-12-14,9.0863,9.0863,9.0586,9.0863,3031,0
2009-12-15,9.0442,9.0805,9.0442,9.0442,1593,0
2009-12-16,9.0107,9.03,8.9464,8.9464,4283,0
2009-12-17,8.9616,9.3055,8.9616,9.1348,8288,0
2009-12-18,9.1631,9.2945,9.128,9.2542,6319,0
2009-12-21,9.2319,9.2887,9.2264,9.2887,4762,0
2009-12-22,9.261,9.2741,9.2319,9.2387,3172,0
2009-12-23,9.2387,9.2387,9.2387,9.2387,454,0
2009-12-24,9.2387,9.2682,9.2387,9.2682,510,0
2009-12-28,9.2387,9.2945,9.2387,9.2542,2853,0
2009-12-29,9.2542,9.2542,9.2542,9.2542,177,0
2009-12-30,9.2387,9.2464,9.1559,9.1559,3595,0
2009-12-31,9.3563,9.3563,9.1824,9.2264,525,0
2010-01-04,9.204,9.2195,9.204,9.2118,3201,0
2010-01-05,9.204,9.2319,9.204,9.2319,2882,0
2010-01-06,9.2542,9.2887,9.2542,9.2887,454,0
2010-01-07,9.2682,9.3346,9.1225,9.2319,8538,0
2010-01-08,9.2682,9.3563,9.2682,9.3563,4132,0
2010-01-11,9.2945,9.3055,9.204,9.2542,1152,0
2010-01-12,9.3833,9.3833,9.3346,9.3833,1878,0
2010-01-13,9.3685,9.4071,9.3685,9.4071,4861,0
2010-01-14,9.4071,9.4071,9.4071,9.4071,644,0
2010-01-15,9.2819,9.42,9.2819,9.42,4762,0
2010-01-19,9.4071,9.4334,9.4071,9.4334,454,0
2010-01-20,9.413,9.413,9.413,9.413,177,0
2010-01-21,9.42,9.42,9.42,9.42,177,0
2010-01-22,9.4268,9.4622,9.4268,9.4622,1709,0
2010-01-25,9.4763,9.4892,9.4494,9.4494,3899,0
2010-01-26,9.4952,9.513,9.4892,9.4892,1729,0
2010-01-27,9.4952,9.544,9.4952,9.544,1437,0
2010-01-28,9.501,9.501,9.501,9.501,281,0
2010-01-29,9.521,9.544,9.413,9.42,5203,0
2010-02-01,9.4622,9.4952,9.4622,9.4952,280,0
2010-02-02,9.53,9.556,9.53,9.556,732,0
2010-02-04,9.694,9.694,9.556,9.564,5633,0
2010-02-08,9.591,9.591,9.564,9.564,1015,0
2010-02-09,9.598,9.598,9.564,9.564,2649,0
2010-02-10,9.556,9.598,9.3763,9.3763,10530,0
2010-02-11,9.3991,9.3991,9.3563,9.3563,2280,0
2010-02-16,9.3563,9.3991,9.3202,9.3912,1035,0
2010-02-17,9.3346,9.3346,9.3346,9.3346,177,0
2010-02-18,9.913,9.913,9.4832,9.572,18234,0
2010-02-19,9.598,9.598,9.572,9.578,3323,0
2010-02-22,9.583,9.771,9.583,9.583,3465,0
2010-02-23,9.598,9.598,9.591,9.598,1729,0
2010-02-24,9.598,9.598,9.4703,9.4763,11108,0
2010-02-25,9.675,9.675,9.413,9.536,5959,0
2010-02-26,9.564,9.572,9.564,9.572,372,0
2010-03-01,9.644,9.644,9.638,9.638,6056,0
2010-03-03,9.644,9.644,9.644,9.644,864,0
2010-03-04,9.669,9.669,9.598,9.598,1152,0
2010-03-08,9.675,9.675,9.665,9.665,280,0
2010-03-09,9.709,9.801,9.665,9.801,3068,0
2010-03-10,9.818,9.851,9.801,9.851,4034,0
2010-03-11,9.851,9.851,9.81,9.818,12836,0
2010-03-12,9.844,9.851,9.824,9.838,29147,0
2010-03-15,9.838,9.854,9.794,9.851,18978,0
2010-03-16,9.854,9.882,9.832,9.875,16967,0
2010-03-17,9.875,9.954,9.854,9.913,12698,0
2010-03-18,9.962,9.962,9.962,9.962,177,0
2010-03-19,9.981,9.981,9.81,9.81,2789,0
2010-03-22,9.81,9.994,9.81,9.913,12262,0
2010-03-23,9.896,9.896,9.838,9.859,7645,0
2010-03-24,9.854,9.904,9.838,9.844,12098,0
2010-03-25,9.844,9.859,9.844,9.844,5864,0
2010-03-26,9.838,10.027,9.801,9.947,9884,0
2010-03-29,9.994,9.994,9.968,9.968,1593,0
2010-03-30,9.981,10.034,9.838,9.844,8689,0
2010-03-31,9.904,9.904,9.818,9.818,4676,0
2010-04-01,9.918,9.918,9.818,9.818,1729,0
2010-04-05,9.818,9.818,9.818,9.818,3465,0
2010-04-06,9.838,9.926,9.838,9.926,1275,0
2010-04-07,9.882,9.888,9.854,9.854,1308,0
2010-04-08,9.888,9.888,9.888,9.888,177,0
2010-04-09,9.851,9.859,9.851,9.859,497,0
2010-04-13,9.851,9.913,9.78,9.818,5049,0
2010-04-14,9.832,9.832,9.694,9.78,4034,0
2010-04-20,9.786,9.947,9.786,9.941,4987,0
2010-04-21,9.918,9.918,9.918,9.918,280,0
2010-04-22,9.896,9.896,9.801,9.801,3249,0
2010-04-23,9.824,9.832,9.824,9.832,1015,0
2010-04-26,9.844,9.867,9.844,9.867,1729,0
2010-04-27,9.867,9.918,9.832,9.896,2209,0
2010-04-28,9.888,9.888,9.838,9.854,2166,0
2010-04-29,9.875,9.875,9.844,9.844,564,0
2010-04-30,10.022,10.022,9.859,9.896,1275,0
2010-05-03,9.918,9.941,9.896,9.904,1437,0
2010-05-05,9.875,9.882,9.73,9.824,4477,0
2010-05-06,9.818,9.818,9.801,9.801,564,0
2010-05-07,9.844,9.888,9.716,9.716,1308,0
2010-05-10,9.716,9.771,9.53,9.702,8214,0
2010-05-11,9.709,9.709,9.694,9.694,2593,0
2010-05-12,9.694,9.694,9.65,9.65,2454,0
2010-05-13,9.659,9.75,9.614,9.75,10459,0
2010-05-14,9.723,9.736,9.629,9.687,6919,0
2010-05-17,9.665,9.687,9.644,9.644,2748,0
2010-05-18,9.659,9.756,9.638,9.638,5627,0
2010-05-19,9.53,9.53,9.4952,9.4952,1308,0
2010-05-20,9.4952,9.501,9.168,9.2319,15853,0
2010-05-21,9.2319,9.3124,9.2319,9.3124,864,0
2010-05-24,9.3271,9.3415,9.3271,9.3271,864,0
2010-05-25,9.3415,9.3415,9.3007,9.3007,280,0
2010-05-26,9.3055,9.3991,9.3055,9.3685,1729,0
2010-05-27,9.413,9.4424,9.413,9.4424,3172,0
2010-05-28,9.65,9.65,9.3991,9.42,1112,0
2010-06-01,9.413,9.413,9.3833,9.3912,3465,0
2010-06-02,9.3833,9.3912,9.3833,9.3912,1015,0
2010-06-03,9.3563,9.3563,9.3563,9.3563,1308,0
2010-06-04,9.3007,9.3271,9.2682,9.2682,6453,0
2010-06-07,9.2542,9.2542,9.2542,9.2542,177,0
2010-06-08,9.2542,9.2542,9.2542,9.2542,1437,0
2010-06-09,9.2264,9.2819,9.1891,9.2741,5890,0
2010-06-10,9.3007,9.3007,9.2741,9.2741,1152,0
2010-06-11,9.2887,9.3124,9.2887,9.3124,1878,0
2010-06-14,9.3007,9.3415,9.2945,9.3415,3031,0
2010-06-15,9.3271,9.3271,9.3271,9.3271,280,0
2010-06-16,9.2741,9.3007,9.2741,9.2741,2308,0
2010-06-17,9.2887,9.2887,9.2741,9.2741,1437,0
2010-06-18,9.2741,9.2741,9.2319,9.2682,4736,0
2010-06-21,9.1748,9.1748,9.1748,9.1748,280,0
2010-06-22,9.1824,9.1891,9.1348,9.1427,7701,0
2010-06-23,9.0928,9.2682,9.0928,9.2387,6788,0
2010-06-24,9.2195,9.2195,9.1891,9.204,864,0
2010-06-25,9.2542,9.2542,9.2542,9.2542,177,0
2010-06-28,9.2195,9.2195,9.2195,9.2195,177,0
2010-06-29,9.2195,9.2195,9.0805,9.128,3031,0
2010-06-30,9.1651,9.2513,9.1234,9.2357,5336,0
2010-07-01,9.261,9.3912,9.261,9.3621,7234,0
2010-07-02,9.3346,9.3621,9.2887,9.3202,3031,0
2010-07-07,9.2887,9.3912,9.2887,9.3912,2328,0
2010-07-08,9.3621,9.3621,9.3563,9.3563,3323,0
2010-07-09,9.3833,9.4562,9.3833,9.4562,1437,0
2010-07-12,9.4832,9.4832,9.4424,9.4763,2311,0
2010-07-13,9.4832,9.507,9.4832,9.507,864,0
2010-07-14,9.507,9.507,9.4892,9.4892,454,0
2010-07-15,9.507,9.55,9.501,9.55,1437,0
2010-07-16,9.4832,9.544,9.4832,9.544,1308,0
2010-07-19,9.4763,9.65,9.4763,9.578,6632,0
2010-07-20,9.4832,9.65,9.4268,9.65,13560,0
2010-07-21,9.629,9.844,9.622,9.682,5336,0
2010-07-22,9.675,9.723,9.507,9.65,5049,0
2010-07-23,9.669,9.669,9.669,9.669,177,0
2010-07-27,9.702,9.702,9.556,9.556,11861,0
2010-07-28,9.578,9.583,9.578,9.583,1152,0
2010-07-30,9.687,9.687,9.629,9.629,1310,0
2010-08-02,9.638,9.638,9.638,9.638,177,0
2010-08-03,9.669,9.702,9.614,9.659,3350,0
2010-08-04,9.629,9.702,9.629,9.702,2166,0
2010-08-09,9.709,9.709,9.709,9.709,177,0
2010-08-10,9.736,9.736,9.736,9.736,280,0
2010-08-11,9.764,9.764,9.756,9.756,454,0
2010-08-16,9.794,9.851,9.794,9.851,2019,0
2010-08-17,9.875,9.875,9.875,9.875,2744,0
2010-08-18,9.875,9.875,9.867,9.875,4756,0
2010-08-19,9.888,9.947,9.888,9.947,2019,0
2010-08-20,9.875,9.918,9.854,9.867,3747,0
2010-08-24,9.702,9.859,9.702,9.81,4034,0
2010-08-25,9.675,9.801,9.675,9.771,2026,0
2010-08-26,9.771,9.771,9.665,9.743,5153,0
2010-08-27,9.716,9.73,9.716,9.73,1172,0
2010-08-30,9.736,9.771,9.736,9.764,1152,0
2010-08-31,9.774,9.774,9.774,9.774,611,0
2010-09-01,9.716,9.771,9.716,9.771,5526,0
2010-09-03,9.723,9.75,9.723,9.75,454,0
2010-09-07,9.665,9.73,9.665,9.73,1261,0
2010-09-09,9.75,9.824,9.75,9.818,4326,0
2010-09-10,9.838,9.838,9.73,9.771,9697,0
2010-09-13,9.771,9.973,9.771,9.962,13270,0
2010-09-14,9.933,9.933,9.709,9.801,13499,0
2010-09-15,9.756,9.78,9.756,9.756,4762,0
2010-09-16,9.764,9.764,9.764,9.764,177,0
2010-09-17,9.771,9.771,9.771,9.771,177,0
2010-09-20,9.801,9.81,9.801,9.81,454,0
2010-09-21,9.771,9.832,9.764,9.832,2570,0
2010-09-22,9.844,9.844,9.844,9.844,177,0
2010-09-23,9.859,9.859,9.844,9.844,1840,0
2010-09-24,9.875,9.875,9.875,9.875,454,0
2010-09-27,9.882,9.882,9.882,9.882,564,0
2010-09-28,9.896,9.933,9.896,9.926,2129,0
2010-09-29,9.709,9.926,9.709,9.918,8656,0
2010-09-30,9.934,10.003,9.934,10.003,6163,0
2010-10-04,9.988,10.141,9.988,10.022,6939,0
2010-10-05,9.994,9.994,9.994,9.994,454,0
2010-10-06,10.068,10.068,9.941,9.941,1624,0
2010-10-07,9.981,9.981,9.981,9.981,177,0
2010-10-08,9.968,9.968,9.968,9.968,177,0
2010-10-11,9.981,10.022,9.981,10.022,732,0
2010-10-12,10.047,10.179,10.047,10.179,3375,0
2010-10-13,10.171,10.223,10.156,10.156,2811,0
2010-10-14,10.194,10.456,10.194,10.351,8600,0
2010-10-18,10.359,10.359,10.343,10.343,1037,0
2010-10-19,10.359,10.359,10.359,10.359,515,0
2010-10-20,10.359,10.401,10.068,10.083,11440,0
2010-10-21,10.112,10.121,10.083,10.083,3750,0
2010-10-22,10.141,10.156,10.068,10.156,3873,0
2010-10-25,10.104,10.104,10.022,10.022,3500,0
2010-10-26,10.022,10.022,10.022,10.022,565,0
2010-10-27,10.055,10.199,9.743,9.875,11387,0
2010-10-29,9.872,9.895,9.812,9.821,13475,0
2010-11-01,9.824,9.824,9.771,9.81,4185,0
2010-11-04,9.786,9.888,9.716,9.716,5336,0
2010-11-05,9.75,9.786,9.709,9.709,3116,0
2010-11-08,9.709,9.709,9.4892,9.4952,16652,0
2010-11-09,9.4832,9.4952,9.4703,9.4703,4476,0
2010-11-10,9.413,9.413,9.2945,9.2945,1878,0
2010-11-11,9.2542,9.2542,9.0673,9.0728,3323,0
2010-11-12,9.0805,9.1147,9.0805,9.0928,3208,0
2010-11-15,9.1079,9.1079,8.6577,8.8783,5496,0
2010-11-16,8.8716,9.0358,8.5099,8.9398,8703,0
2010-11-17,8.9889,9.0233,8.9066,8.9066,7275,0
2010-11-18,8.9066,9.0171,8.9066,9.0107,8375,0
2010-11-19,8.9398,8.9774,8.8862,8.9398,7359,0
2010-11-22,9.0107,9.1427,9.0107,9.1427,5355,0
2010-11-23,9.1427,9.2195,9.1427,9.1504,5194,0
2010-11-24,9.1427,9.1427,8.9692,9.0805,9893,0
2010-11-29,9.0442,9.0673,9.0107,9.0171,6972,0
2010-11-30,9.0577,9.0853,9.0152,9.0653,6832,0
2010-12-01,9.0928,9.0928,9.0673,9.0673,1853,0
2010-12-02,8.9954,8.9954,8.865,8.9398,26526,0
2010-12-03,8.9547,8.9692,8.9066,8.9066,2160,0
2010-12-06,8.9066,8.9066,8.8506,8.8999,5306,0
2010-12-07,8.8716,8.8716,8.7814,8.7814,12260,0
2010-12-08,8.8233,8.9066,8.7814,8.8101,8968,0
2010-12-09,8.7736,8.7814,8.6441,8.7327,8851,0
2010-12-10,8.7206,8.7327,8.5316,8.5587,12871,0
2010-12-13,8.5099,8.5099,8.4355,8.4497,1878,0
2010-12-14,8.358,8.358,8.04,8.2341,58422,0
2010-12-15,8.0599,8.3159,8.0195,8.2916,44698,0
2010-12-16,8.3149,8.4143,8.3149,8.4143,6056,0
2010-12-17,8.4713,8.566,8.4425,8.4892,4185,0
2010-12-20,8.4713,8.4713,8.3159,8.358,11972,0
2010-12-21,8.3107,8.336,8.1917,8.1917,13560,0
2010-12-22,8.2341,8.2696,8.1917,8.1917,6398,0
2010-12-23,8.2916,8.3305,8.1783,8.3159,7877,0
2010-12-27,8.351,8.351,8.2341,8.2555,13949,0
2010-12-28,8.2479,8.2983,8.1715,8.2479,10381,0
2010-12-29,8.2898,8.2898,8.1962,8.2898,15430,0
2010-12-30,8.2898,8.4152,8.2898,8.4071,8080,0
2010-12-31,8.3468,8.5448,8.3468,8.5376,4945,0
2011-01-03,8.4776,8.6377,8.4776,8.4892,6478,0
2011-01-04,8.484,8.5394,8.484,8.5394,4322,0
2011-01-05,8.4497,8.4892,8.4497,8.484,4419,0
2011-01-06,8.5099,8.5316,8.3934,8.3934,18550,0
2011-01-07,8.4355,8.4647,8.4062,8.4208,4687,0
2011-01-10,8.4776,8.4776,8.2696,8.2983,12378,0
2011-01-11,8.3305,8.358,8.2983,8.358,3124,0
2011-01-12,8.3659,8.3659,8.3228,8.3429,2693,0
2011-01-13,8.3429,8.3429,8.1441,8.151,11905,0
2011-01-14,8.151,8.151,7.8457,8.0599,39348,0
2011-01-18,8.1994,8.2479,8.151,8.2479,27675,0
2011-01-19,8.336,8.336,8.0742,8.2766,9093,0
2011-01-20,8.2696,8.3305,8.2479,8.3305,3354,0
2011-01-21,8.358,8.4275,8.3053,8.4275,10415,0
2011-01-24,8.4275,8.4425,8.4004,8.4425,8887,0
2011-01-25,8.4497,8.4497,8.4425,8.4497,10242,0
2011-01-26,8.4892,8.5867,8.4892,8.5867,3790,0
2011-01-27,8.5999,8.6703,8.484,8.552,7155,0
2011-01-28,8.5457,8.552,8.5394,8.5394,1532,0
2011-01-31,8.5965,8.5965,8.3386,8.3766,9665,0
2011-02-01,8.4143,8.484,8.3934,8.4355,4996,0
2011-02-02,8.4425,8.5316,8.4425,8.5316,4712,0
2011-02-03,8.4647,8.608,8.4647,8.566,3140,0
2011-02-04,8.5938,8.5938,8.4355,8.5805,7360,0
2011-02-07,8.5805,8.685,8.5805,8.6776,10204,0
2011-02-08,8.608,8.752,8.608,8.7463,3767,0
2011-02-09,8.752,8.7661,8.7399,8.7661,2568,0
2011-02-10,8.7883,8.8031,8.7883,8.8031,3347,0
2011-02-11,8.8031,8.8382,8.7814,8.8031,4326,0
2011-02-14,8.8304,8.8304,8.7327,8.7327,3899,0
2011-02-15,8.752,8.752,8.752,8.752,997,0
2011-02-16,8.6988,9.0107,8.6988,8.9774,35495,0
2011-02-17,9.0107,9.2319,9.0107,9.1427,16596,0
2011-02-18,9.3124,9.3415,8.9774,9.1147,33591,0
2011-02-22,9.1147,9.1147,9.0442,9.0442,8511,0
2011-02-23,9.0442,9.1973,9.0107,9.1079,11819,0
2011-02-24,9.1348,9.2741,9.1348,9.2464,41119,0
2011-02-25,9.3124,9.3124,9.2542,9.261,11143,0
2011-02-28,9.3912,9.4354,9.3553,9.4278,9123,0
2011-03-01,9.77,9.948,9.4922,9.561,20304,0
2011-03-02,9.669,9.851,9.649,9.851,23874,0
2011-03-03,9.876,10.1,9.859,9.859,34655,0
2011-03-04,9.859,9.934,9.843,9.854,7263,0
2011-03-07,10.002,10.076,9.926,10.076,11794,0
2011-03-08,10.485,10.485,10.047,10.047,22873,0
2011-03-09,10.123,10.123,9.919,9.919,5395,0
2011-03-10,9.914,9.914,9.4812,9.4812,15066,0
2011-03-11,9.534,9.589,9.534,9.534,2076,0
2011-03-14,9.693,9.693,9.636,9.636,847,0
2011-03-15,9.693,9.715,9.636,9.715,1522,0
2011-03-16,9.715,9.913,9.701,9.701,2593,0
2011-03-17,9.773,9.847,9.773,9.812,564,0
2011-03-18,9.809,9.904,9.809,9.896,4077,0
2011-03-21,9.913,9.913,9.801,9.859,4387,0
2011-03-22,9.904,9.913,9.854,9.913,480,0
2011-03-23,9.913,9.962,9.913,9.962,2249,0
2011-03-24,9.962,9.962,9.824,9.824,6228,0
2011-03-25,9.927,9.996,9.876,9.996,10358,0
2011-03-28,9.981,10.027,9.981,10.023,12137,0
2011-03-29,10.027,10.076,10.023,10.076,2085,0
2011-03-30,10.099,10.142,10.043,10.142,2846,0
2011-03-31,10.148,10.155,9.978,9.992,10885,0
2011-04-01,9.996,10.13,9.996,10.13,8877,0
2011-04-04,10.069,10.069,9.896,9.934,8881,0
2011-04-05,9.927,9.962,9.876,9.876,3044,0
2011-04-06,9.875,9.904,9.875,9.904,452,0
2011-04-07,9.905,9.975,9.897,9.934,3741,0
2011-04-08,9.919,9.968,9.897,9.968,2250,0
2011-04-11,9.962,9.982,9.962,9.975,594,0
2011-04-12,9.973,10.041,9.973,10.041,1012,0
2011-04-13,10.043,10.043,10.043,10.043,452,0
2011-04-14,10.043,10.043,10.043,10.043,785,0
2011-04-15,10.028,10.043,9.721,9.764,11371,0
2011-04-18,9.764,9.809,9.764,9.809,2032,0
2011-04-19,9.919,9.968,9.838,9.968,4830,0
2011-04-20,9.962,9.968,9.876,9.876,5645,0
2011-04-21,9.968,9.968,9.859,9.859,278,0
2011-04-25,9.876,9.876,9.851,9.851,1171,0
2011-04-26,9.919,9.919,9.919,9.919,195,0
2011-04-27,9.905,9.914,9.905,9.914,1037,0
2011-04-28,9.914,9.914,9.914,9.914,177,0
2011-04-29,9.914,9.914,9.848,9.848,1635,0
2011-05-02,9.818,9.818,9.742,9.794,2456,0
2011-05-03,9.651,9.651,9.52,9.578,3267,0
2011-05-04,9.501,9.583,9.501,9.583,5575,0
2011-05-05,9.583,9.689,9.583,9.591,9425,0
2011-05-06,9.591,9.782,9.591,9.782,961,0
2011-05-09,9.749,9.749,9.581,9.581,3716,0
2011-05-10,9.598,9.614,9.598,9.606,1295,0
2011-05-11,9.66,9.66,9.66,9.66,203,0
2011-05-12,9.638,9.66,9.63,9.638,981,0
2011-05-13,9.638,9.66,9.591,9.66,4855,0
2011-05-16,9.591,9.591,9.591,9.591,1692,0
2011-05-17,9.591,9.591,9.591,9.591,970,0
2011-05-18,9.591,9.666,9.591,9.666,1904,0
2011-05-19,9.684,9.684,9.684,9.684,278,0
2011-05-23,9.671,9.671,9.4239,9.4314,14143,0
2011-05-24,9.4239,9.4542,9.4239,9.4314,3406,0
2011-05-25,9.3733,9.3733,9.3733,9.3733,176,0
2011-05-26,9.4474,9.4474,9.4474,9.4474,176,0
2011-05-31,9.4523,9.4523,9.3675,9.3753,2824,0
2011-06-01,9.3951,9.4394,9.3646,9.3646,1372,0
2011-06-02,9.3803,9.3803,9.3443,9.3646,591,0
2011-06-03,9.3833,9.3991,9.3833,9.3912,557,0
2011-06-07,9.3912,9.3912,9.3685,9.3685,2510,0
2011-06-08,9.3261,9.3685,9.3261,9.3685,768,0
2011-06-09,9.3833,9.3833,9.3833,9.3833,227,0
2011-06-10,9.3912,9.3912,9.3685,9.3685,448,0
2011-06-13,9.3336,9.3336,9.2357,9.2357,3134,0
2011-06-14,9.2357,9.2662,9.2357,9.2662,723,0
2011-06-15,9.2244,9.2601,9.2244,9.2601,1287,0
2011-06-16,9.2274,9.2906,9.0386,9.2561,5696,0
2011-06-17,9.2601,9.2601,9.2357,9.2357,297,0
2011-06-20,9.2078,9.2925,9.2078,9.2789,6605,0
2011-06-21,9.2357,9.2357,9.2357,9.2357,181,0
2011-06-22,9.2601,9.2601,9.2601,9.2601,641,0
2011-06-23,9.2435,9.2513,9.171,9.1863,2573,0
2011-06-24,9.2078,9.2357,9.13,9.13,6883,0
2011-06-27,9.1456,9.1522,9.1456,9.1456,992,0
2011-06-28,9.1589,9.1589,9.1589,9.1589,4383,0
2011-06-29,9.1456,9.1456,9.1456,9.1456,1409,0
2011-06-30,9.1973,9.2415,9.1099,9.2415,6761,0
2011-07-06,9.2127,9.2274,9.2127,9.2274,1166,0
2011-07-11,9.2672,9.4673,9.2672,9.4474,11164,0
2011-07-12,9.4434,9.4434,9.4434,9.4434,175,0
2011-07-13,9.4673,9.4673,9.4532,9.4602,1091,0
2011-07-14,9.4942,9.592,9.4942,9.592,997,0
2011-07-15,9.55,9.592,9.55,9.592,1565,0
2011-07-18,9.584,9.584,9.4474,9.512,2748,0
2011-07-19,9.517,9.517,9.51,9.51,1687,0
2011-07-20,9.632,9.632,9.416,9.4532,23188,0
2011-07-21,9.4101,9.4101,9.4101,9.4101,225,0
2011-07-22,9.4101,9.501,9.4101,9.4753,3168,0
2011-07-25,9.4229,9.501,9.4229,9.4474,3249,0
2011-07-27,9.3055,9.3503,9.3055,9.3134,1723,0
2011-07-28,9.3105,9.3553,9.3105,9.3553,365,0
2011-07-29,9.3582,9.3582,9.3366,9.3366,508,0
2011-08-01,9.3202,9.3941,9.3202,9.3941,1094,0
2011-08-02,9.2916,9.5,9.2916,9.5,9841,0
2011-08-03,9.572,9.572,9.572,9.572,192,0
2011-08-05,9.555,9.555,9.54,9.555,770,0
2011-08-09,8.9191,9.2299,8.752,9.0442,5984,0
2011-08-10,9.0442,9.261,8.8458,9.153,11035,0
2011-08-12,9.0966,9.1417,9.0966,9.1417,983,0
2011-08-15,9.1485,9.3232,9.1485,9.1485,15927,0
2011-08-16,9.1417,9.1485,9.1417,9.1417,1529,0
2011-08-17,9.2127,9.2639,9.2127,9.2338,7030,0
2011-08-18,9.2338,9.2338,9.2127,9.2127,1107,0
2011-08-19,9.3232,9.3232,9.2639,9.2759,2919,0
2011-08-22,9.4071,9.4071,9.3463,9.3463,548,0
2011-08-23,9.3172,9.3981,9.1973,9.3981,6430,0
2011-08-24,9.3463,9.3463,9.1738,9.2639,3955,0
2011-08-25,9.2848,9.2848,9.2848,9.2848,173,0
2011-08-29,9.168,9.2906,9.168,9.2711,4096,0
2011-08-30,9.3385,9.582,9.2711,9.2711,4212,0
2011-08-31,9.3932,9.3932,9.3852,9.3932,1216,0
2011-09-02,9.4683,9.4962,9.4683,9.4962,706,0
2011-09-07,9.4872,9.4872,9.3232,9.3675,1070,0
2011-09-08,9.3685,9.52,9.3405,9.52,4298,0
2011-09-09,9.543,9.543,9.543,9.543,506,0
2011-09-12,9.6,9.662,9.6,9.646,1108,0
2011-09-13,9.7,9.7,9.662,9.662,1054,0
2011-09-14,9.662,9.662,9.633,9.633,1393,0
2011-09-15,9.646,9.646,9.646,9.646,173,0
2011-09-16,9.662,9.662,9.662,9.662,1820,0
2011-09-19,9.654,9.654,9.654,9.654,173,0
2011-09-20,9.654,9.654,9.654,9.654,434,0
2011-09-23,9.654,9.729,9.654,9.729,2860,0
2011-09-26,9.7,9.7,9.692,9.692,970,0
2011-09-27,9.673,9.692,9.673,9.673,922,0
2011-09-28,9.673,9.692,9.673,9.692,667,0
2011-09-29,9.835,9.835,9.764,9.772,1012,0
2011-10-05,9.766,9.766,9.715,9.751,4414,0
2011-10-07,9.668,9.681,9.6,9.6,4586,0
2011-10-10,9.616,9.616,9.616,9.616,1045,0
2011-10-11,9.616,9.895,9.616,9.895,4098,0
2011-10-12,9.822,9.822,9.805,9.805,698,0
2011-10-13,9.814,10.055,9.781,10.041,2387,0
2011-10-14,9.999,10.153,9.943,10.153,5005,0
2011-10-17,10.153,10.177,10.153,10.16,1356,0
2011-10-19,10.262,10.262,10.262,10.262,221,0
2011-10-20,10.269,10.324,10.21,10.21,1295,0
2011-10-24,10.206,10.206,10.206,10.206,694,0
2011-10-25,10.207,10.56,10.207,10.344,3554,0
2011-10-26,10.341,10.341,10.341,10.341,171,0
2011-10-27,10.277,10.317,10.269,10.317,1239,0
2011-11-01,10.429,10.471,10.421,10.421,1406,0
2011-11-03,10.353,10.353,10.187,10.187,6096,0
2011-11-04,10.23,10.23,10.195,10.195,1801,0
2011-11-07,10.199,10.206,10.184,10.184,1567,0
2011-11-09,10.207,10.23,10.195,10.23,2460,0
2011-11-10,10.243,10.25,10.243,10.25,3042,0
2011-11-11,10.25,10.28,10.25,10.272,2029,0
2011-11-14,10.288,10.296,10.28,10.296,1520,0
2011-11-15,10.311,10.353,10.311,10.336,2094,0
2011-11-16,10.39,10.39,10.353,10.353,426,0
2011-11-18,10.382,10.382,10.344,10.344,990,0
2011-11-21,10.39,10.39,10.39,10.39,271,0
2011-11-22,10.368,10.728,10.368,10.62,4338,0
2011-11-23,10.685,10.685,10.685,10.685,517,0
2011-11-28,10.708,10.812,10.708,10.812,271,0
2011-11-29,10.728,10.728,10.5,10.5,2153,0
2011-12-01,10.544,10.544,10.516,10.516,3094,0
2011-12-02,10.439,10.439,10.439,10.439,306,0
2011-12-06,10.496,10.496,10.482,10.482,1067,0
2011-12-08,10.519,10.593,10.519,10.593,1354,0
2011-12-09,10.695,10.695,10.578,10.578,2260,0
2011-12-13,10.654,10.659,10.654,10.659,474,0
2011-12-14,10.667,10.667,10.654,10.654,454,0
2011-12-15,10.654,10.654,10.622,10.622,688,0
2011-12-19,10.667,10.667,10.667,10.667,482,0
2011-12-20,10.556,10.597,10.556,10.597,315,0
2011-12-21,10.597,10.711,10.597,10.711,1444,0
2011-12-22,10.667,10.667,10.606,10.606,1914,0
2011-12-23,10.606,10.872,10.606,10.872,4758,0
2011-12-27,10.832,10.832,10.723,10.778,2543,0
2011-12-28,10.654,10.703,10.645,10.654,5826,0
2011-12-29,10.636,10.645,10.636,10.636,270,0
2011-12-30,10.784,10.784,10.638,10.784,854,0
2012-01-03,10.752,10.772,10.752,10.772,1334,0
2012-01-04,10.654,10.659,10.63,10.659,684,0
2012-01-05,10.659,10.695,10.597,10.695,821,0
2012-01-06,10.735,10.796,10.735,10.796,1779,0
2012-01-09,10.741,10.76,10.723,10.723,4027,0
2012-01-10,10.761,10.796,10.691,10.754,1438,0
2012-01-12,10.677,10.762,10.677,10.743,5225,0
2012-01-13,10.726,10.742,10.726,10.726,1688,0
2012-01-17,10.837,10.883,10.769,10.776,4423,0
2012-01-18,10.818,10.851,10.796,10.796,2379,0
2012-01-19,10.889,10.913,10.889,10.913,2053,0
2012-01-20,10.949,10.962,10.881,10.881,2858,0
2012-01-24,10.881,10.936,10.881,10.936,710,0
2012-01-25,10.921,10.973,10.921,10.973,2128,0
2012-01-26,10.962,11.033,10.962,10.973,1623,0
2012-01-27,10.957,10.99,10.957,10.975,678,0
2012-01-30,10.936,10.987,10.936,10.987,1522,0
2012-01-31,10.987,11.096,10.987,11.088,7536,0
2012-02-01,11.086,11.689,11.056,11.313,5327,0
2012-02-02,11.347,11.38,11.347,11.38,498,0
2012-02-03,11.36,11.744,11.296,11.667,4357,0
2012-02-06,11.631,11.631,11.447,11.447,2736,0
2012-02-07,11.444,11.567,11.444,11.546,3335,0
2012-02-08,11.605,11.695,11.546,11.695,2398,0
2012-02-09,11.675,11.681,11.596,11.646,2889,0
2012-02-10,11.646,11.66,11.646,11.66,678,0
2012-02-13,11.681,11.681,11.482,11.552,3283,0
2012-02-14,11.56,11.701,11.56,11.701,408,0
2012-02-15,11.605,11.605,11.383,11.392,4656,0
2012-02-16,11.392,11.398,11.083,11.083,6664,0
2012-02-17,11.004,11.066,10.998,11.066,2953,0
2012-02-21,11.09,11.177,11.066,11.066,4982,0
2012-02-22,10.998,11.027,10.975,10.975,2140,0
2012-02-23,10.975,10.99,10.957,10.99,4203,0
2012-02-24,10.93,10.998,10.93,10.998,3060,0
2012-02-27,11.004,11.012,11.004,11.012,2032,0
2012-02-28,11.106,11.155,11.106,11.155,1210,0
2012-02-29,11.154,11.154,11.154,11.154,473,0
2012-03-01,11.155,11.155,11.155,11.155,175,0
2012-03-05,11.083,11.083,11.074,11.074,407,0
2012-03-06,11.073,11.154,11.073,11.154,3721,0
2012-03-08,11.146,11.146,11.134,11.141,1108,0
2012-03-13,11.212,11.249,11.212,11.249,574,0
2012-03-14,11.033,11.141,10.995,11.002,3300,0
2012-03-15,10.911,10.911,10.857,10.857,2309,0
2012-03-16,10.824,10.872,10.651,10.824,5033,0
2012-03-19,10.903,10.954,10.903,10.954,8500,0
2012-03-20,10.926,10.926,10.771,10.771,422,0
2012-03-21,10.824,10.887,10.658,10.887,7790,0
2012-03-22,10.887,10.887,10.887,10.887,534,0
2012-03-23,10.832,10.832,10.832,10.832,312,0
2012-03-26,10.98,11.033,10.848,11.017,8179,0
2012-03-27,10.986,11.39,10.986,11.39,2511,0
2012-03-28,11.315,11.323,11.174,11.204,5118,0
2012-03-29,11.125,11.125,11.025,11.056,1339,0
2012-03-30,11.169,11.169,11.169,11.169,177,0
2012-04-03,11.198,11.258,11.193,11.258,1354,0
2012-04-04,11.258,11.362,11.258,11.362,1086,0
2012-04-05,11.431,11.431,11.431,11.431,1748,0
2012-04-09,11.504,11.504,11.504,11.504,1354,0
2012-04-10,11.497,11.497,11.382,11.459,15032,0
2012-04-11,11.463,11.548,11.463,11.54,9311,0
2012-04-13,11.507,11.548,11.47,11.54,936,0
2012-04-16,11.439,11.642,11.439,11.463,3995,0
2012-04-17,11.494,11.557,11.206,11.534,13747,0
2012-04-18,11.507,11.616,11.499,11.499,1797,0
2012-04-19,11.548,11.787,11.477,11.616,3127,0
2012-04-20,11.6,11.634,11.563,11.616,3662,0
2012-04-23,11.649,11.649,11.524,11.583,1881,0
2012-04-24,11.548,11.548,11.517,11.54,1739,0
2012-04-25,13.072,13.072,11.477,11.577,2493,0
2012-04-26,11.47,11.57,11.47,11.57,737,0
2012-04-27,11.671,11.671,11.671,11.671,145,0
2012-04-30,11.637,11.774,11.526,11.774,1347,0
2012-05-01,11.752,13.792,11.752,12.151,23596,0
2012-05-02,12.145,12.491,12.091,12.115,6972,0
2012-05-03,12.142,12.142,12.112,12.137,1221,0
2012-05-04,12.151,12.151,12.151,12.151,266,0
2012-05-07,12.154,12.154,12.154,12.154,453,0
2012-05-08,12.154,12.154,12.083,12.154,1154,0
2012-05-09,12.151,12.151,12.151,12.151,3328,0
2012-05-10,12.151,12.151,12.031,12.038,2999,0
2012-05-14,12.031,12.031,11.916,11.925,667,0
2012-05-15,11.902,11.925,11.873,11.873,1178,0
2012-05-16,11.916,11.916,11.916,11.916,844,0
2012-05-18,11.916,11.916,11.916,11.916,215,0
2012-05-21,11.798,11.798,11.76,11.76,1080,0
2012-05-22,11.806,11.851,11.767,11.851,2504,0
2012-05-23,11.723,11.723,11.723,11.723,315,0
2012-05-24,11.791,11.791,11.701,11.716,1073,0
2012-05-25,11.716,11.798,11.716,11.798,1395,0
2012-05-29,11.798,11.845,11.783,11.838,11617,0
2012-05-30,11.798,11.916,11.798,11.88,16818,0
2012-05-31,11.916,12.081,11.88,12.003,5126,0
2012-06-01,11.889,12.006,11.884,11.906,2325,0
2012-06-05,12.031,12.082,12.031,12.082,2870,0
2012-06-06,12.072,12.092,12.014,12.014,4107,0
2012-06-07,12.072,12.092,12.072,12.072,2362,0
2012-06-08,11.984,11.984,11.92,11.92,1462,0
2012-06-11,11.931,11.931,11.931,11.931,145,0
2012-06-13,11.818,11.827,11.794,11.794,1965,0
2012-06-15,11.703,11.703,11.703,11.703,208,0
2012-06-18,11.778,11.778,11.778,11.778,182,0
2012-06-19,11.862,11.862,11.862,11.862,402,0
2012-06-20,11.913,11.913,11.74,11.763,781,0
2012-06-25,11.794,11.906,11.734,11.734,1885,0
2012-06-27,11.794,12.194,11.794,12.043,3567,0
2012-06-29,12.203,12.264,12.14,12.14,5668,0
2012-07-02,12.155,12.155,12.133,12.133,4099,0
2012-07-03,12.152,12.152,12.152,12.152,604,0
2012-07-06,12.152,12.152,12.009,12.009,930,0
2012-07-09,12.014,12.108,11.96,12.108,1848,0
2012-07-10,12.137,12.152,12.137,12.152,1865,0
2012-07-11,12.089,12.089,11.837,11.909,7410,0
2012-07-13,11.928,11.928,11.802,11.802,1701,0
2012-07-16,11.772,11.915,11.772,11.892,1600,0
2012-07-18,11.827,11.854,11.756,11.854,7390,0
2012-07-19,11.812,11.939,11.736,11.939,16751,0
2012-07-25,11.93,12.089,11.93,12.089,4157,0
2012-07-26,12.017,12.096,11.963,11.963,4269,0
2012-07-30,11.872,11.872,11.772,11.772,1252,0
2012-07-31,11.886,11.886,11.886,11.886,950,0
2012-08-01,11.764,11.779,11.764,11.779,466,0
2012-08-02,11.779,11.779,11.729,11.757,957,0
2012-08-03,11.837,11.915,11.837,11.915,995,0
2012-08-06,11.924,11.93,11.749,11.779,3489,0
2012-08-07,11.837,11.93,11.837,11.878,5685,0
2012-08-08,11.843,11.878,11.677,11.677,7873,0
2012-08-09,11.67,11.67,11.607,11.607,1092,0
2012-08-10,11.607,11.607,11.504,11.504,1009,0
2012-08-13,11.504,11.504,11.411,11.489,3321,0
2012-08-14,11.341,11.413,11.341,11.39,5078,0
2012-08-15,11.388,11.45,11.38,11.411,2120,0
2012-08-16,11.42,11.45,11.38,11.38,6873,0
2012-08-17,11.388,11.537,11.388,11.521,4680,0
2012-08-20,11.568,11.568,11.568,11.568,396,0
2012-08-21,11.607,11.684,11.568,11.614,5385,0
2012-08-24,11.701,11.701,11.531,11.57,16467,0
2012-08-28,11.578,11.578,11.578,11.578,158,0
2012-08-29,11.695,11.695,11.695,11.695,158,0
2012-08-30,11.555,11.644,11.555,11.644,2127,0
2012-09-04,11.644,11.644,11.644,11.644,1055,0
2012-09-05,11.674,11.681,11.674,11.681,639,0
2012-09-06,11.817,11.817,11.681,11.681,4011,0
2012-09-10,11.801,12.126,11.801,12.12,7700,0
2012-09-11,12.205,12.268,12.037,12.037,5265,0
2012-09-13,11.976,12.136,11.869,12.136,2222,0
2012-09-14,12.12,12.12,12.044,12.044,1030,0
2012-09-17,12.158,12.158,12.08,12.158,3155,0
2012-09-18,12.15,12.15,12.15,12.15,395,0
2012-09-19,12.002,12.002,12.002,12.002,169,0
2012-09-20,11.891,11.891,11.891,11.891,640,0
2012-09-21,11.835,12.114,11.835,12.114,1664,0
2012-09-24,12.089,12.089,12.089,12.089,145,0
2012-09-25,12.145,12.154,12.145,12.154,849,0
2012-09-27,12.192,12.201,12.192,12.201,1305,0
2012-10-01,12.176,12.176,12.024,12.062,1560,0
2012-10-02,12.216,12.216,12.216,12.216,393,0
2012-10-03,12.176,12.192,12.145,12.145,590,0
2012-10-04,12.209,12.209,12.209,12.209,149,0
2012-10-08,12.145,12.201,12.145,12.201,1560,0
2012-10-09,12.145,12.145,11.915,11.915,1511,0
2012-10-10,12.017,12.017,11.93,11.947,2379,0
2012-10-11,11.987,11.987,11.971,11.978,1838,0
2012-10-12,11.923,11.923,11.923,11.923,466,0
2012-10-15,12.168,12.168,12.168,12.168,652,0
2012-10-16,12.209,12.209,11.954,12.047,1092,0
2012-10-17,12.047,12.056,12.047,12.056,770,0
2012-10-18,12.216,12.216,12.216,12.216,145,0
2012-10-19,12.263,12.263,12.263,12.263,798,0
2012-10-22,12.348,12.401,12.348,12.401,2088,0
2012-10-23,12.235,12.235,12.211,12.211,520,0
2012-10-24,12.156,12.45,12.14,12.45,3936,0
2012-10-25,12.14,12.41,12.14,12.41,1042,0
2012-10-26,12.496,12.496,12.22,12.22,1867,0
2012-10-31,12.363,12.373,12.363,12.373,1443,0
2012-11-01,12.324,12.348,12.324,12.348,781,0
2012-11-02,12.14,12.14,12.117,12.117,673,0
2012-11-05,12.117,12.204,12.041,12.041,3042,0
2012-11-06,12.133,12.187,12.133,12.156,3303,0
2012-11-07,12.171,12.171,11.901,11.965,5918,0
2012-11-08,11.931,11.931,11.931,11.931,145,0
2012-11-09,12.196,12.196,12.196,12.196,392,0
2012-11-12,12.196,12.444,12.196,12.444,4055,0
2012-11-13,12.332,12.332,12.261,12.261,2112,0
2012-11-14,12.256,12.267,12.072,12.187,5136,0
2012-11-15,12.178,12.348,11.856,11.997,6957,0
2012-11-16,12.041,12.041,12.041,12.041,145,0
2012-11-19,12.477,12.496,12.31,12.31,7040,0
2012-11-20,12.516,12.553,12.516,12.553,911,0
2012-11-21,12.434,12.553,12.378,12.553,877,0
2012-11-26,12.553,12.553,12.553,12.553,1250,0
2012-11-27,12.427,12.427,12.2,12.216,8170,0
2012-11-28,12.216,12.441,12.216,12.352,2837,0
2012-11-29,12.258,12.347,12.232,12.246,5335,0
2012-11-30,12.361,12.386,12.239,12.239,4846,0
2012-12-03,12.192,12.192,12.007,12.007,8103,0
2012-12-04,12.022,12.022,11.92,11.92,2178,0
2012-12-05,12.192,12.192,11.969,12.144,6582,0
2012-12-06,12.022,12.022,11.935,11.944,4239,0
2012-12-07,11.944,11.944,11.613,11.613,22163,0
2012-12-10,11.605,11.613,11.454,11.613,15677,0
2012-12-11,11.595,11.736,11.595,11.736,10762,0
2012-12-12,11.655,11.75,11.655,11.67,3784,0
2012-12-13,11.621,11.781,11.621,11.691,2658,0
2012-12-14,11.595,11.595,11.469,11.469,1164,0
2012-12-17,11.414,11.414,11.259,11.259,5211,0
2012-12-18,11.243,11.414,10.996,10.996,14193,0
2012-12-19,11.236,11.236,11.026,11.05,5436,0
2012-12-20,11.273,11.273,11.055,11.055,7764,0
2012-12-21,10.976,11.149,10.976,11.105,9630,0
2012-12-24,11.105,11.105,11.023,11.055,703,0
2012-12-26,11,11.105,11,11.064,1150,0
2012-12-27,11,11.088,10.937,10.943,7345,0
2012-12-28,10.913,11.105,10.913,11.105,2420,0
2012-12-31,11.08,11.143,11.039,11.143,6910,0
2013-01-02,11.18,11.34,11.18,11.34,3233,0
2013-01-03,11.241,11.477,11.241,11.389,5239,0
2013-01-04,11.396,11.469,11.389,11.437,3233,0
2013-01-07,11.514,11.519,11.461,11.469,6592,0
2013-01-08,11.507,11.525,11.507,11.514,2745,0
2013-01-09,11.437,11.572,11.437,11.514,7414,0
2013-01-10,11.519,11.519,11.491,11.491,3557,0
2013-01-11,11.444,11.631,11.444,11.557,16121,0
2013-01-14,11.549,11.549,11.525,11.533,644,0
2013-01-15,11.469,11.549,11.453,11.453,3328,0
2013-01-16,11.428,11.525,11.428,11.477,1987,0
2013-01-17,11.477,11.655,11.461,11.655,10679,0
2013-01-18,11.639,11.699,11.605,11.621,11602,0
2013-01-22,11.913,11.913,11.696,11.78,10673,0
2013-01-23,11.867,11.867,11.735,11.78,6265,0
2013-01-24,11.735,11.797,11.683,11.683,7101,0
2013-01-25,11.728,11.735,11.689,11.735,1743,0
2013-01-28,11.78,11.78,11.547,11.547,2052,0
2013-01-29,11.563,11.593,11.286,11.418,15477,0
2013-01-30,11.497,11.497,11.418,11.497,2367,0
2013-01-31,11.425,11.53,11.425,11.53,2689,0
2013-02-01,11.547,11.584,11.539,11.539,1387,0
2013-02-04,11.497,11.563,11.466,11.547,6836,0
2013-02-05,11.547,11.563,11.449,11.449,3807,0
2013-02-06,11.504,11.53,11.408,11.458,2185,0
2013-02-07,11.593,11.593,11.37,11.547,11114,0
2013-02-08,11.555,11.618,11.53,11.547,5928,0
2013-02-11,11.577,11.577,11.522,11.563,1387,0
2013-02-12,11.563,11.675,11.563,11.645,4838,0
2013-02-13,11.577,11.652,11.547,11.628,4120,0
2013-02-14,11.593,11.593,11.504,11.504,642,0
2013-02-15,11.593,11.593,11.539,11.57,6910,0
2013-02-19,11.625,11.634,11.582,11.634,2011,0
2013-02-20,11.659,11.659,11.545,11.59,1702,0
2013-02-21,11.659,11.659,11.414,11.65,3737,0
2013-02-22,11.65,11.68,11.65,11.68,1022,0
2013-02-25,11.674,11.674,11.582,11.582,2389,0
2013-02-26,11.59,11.599,11.47,11.47,765,0
2013-02-27,11.574,11.625,11.526,11.625,2652,0
2013-02-28,11.625,11.625,11.625,11.625,205,0
2013-03-01,11.664,11.664,11.642,11.664,2053,0
2013-03-04,11.68,11.701,11.47,11.582,7320,0
2013-03-05,11.545,11.545,11.545,11.545,1139,0
2013-03-07,11.68,11.68,11.478,11.478,3281,0
2013-03-08,11.574,11.574,11.296,11.304,1544,0
2013-03-11,11.319,11.319,11.226,11.24,3223,0
2013-03-12,11.165,11.24,10.834,10.961,7946,0
2013-03-13,11.036,11.036,10.785,10.961,5896,0
2013-03-14,10.997,11.004,10.809,10.909,9367,0
2013-03-15,10.961,11.117,10.696,10.851,13690,0
2013-03-18,10.86,11.11,10.769,11.028,5205,0
2013-03-19,10.93,11.075,10.93,11.075,3491,0
2013-03-20,11.092,11.162,11.058,11.084,4132,0
2013-03-21,11.114,11.38,11.114,11.288,13099,0
2013-03-22,11.288,11.485,11.186,11.485,5824,0
2013-03-25,11.421,11.421,11.421,11.421,145,0
2013-03-26,11.295,11.403,11.255,11.403,2660,0
2013-03-27,11.477,11.477,11.325,11.444,5092,0
2013-03-28,11.469,11.5,11.396,11.454,3651,0
2013-04-02,11.568,11.574,11.373,11.574,2553,0
2013-04-03,11.568,11.574,11.568,11.574,505,0
2013-04-04,11.582,11.582,11.477,11.477,2550,0
2013-04-05,11.38,11.413,11.373,11.373,1401,0
2013-04-09,11.695,11.733,11.396,11.396,2526,0
2013-04-10,11.469,11.5,11.444,11.5,2615,0
2013-04-11,11.674,11.709,11.599,11.608,1368,0
2013-04-12,11.485,11.485,11.462,11.462,762,0
2013-04-15,11.444,11.444,11.413,11.413,255,0
2013-04-16,11.413,11.413,11.413,11.413,145,0
2013-04-19,11.685,11.701,11.685,11.701,2434,0
2013-04-22,11.613,11.77,11.533,11.77,2335,0
2013-04-23,11.685,11.685,11.623,11.623,1067,0
2013-04-24,11.467,11.641,11.467,11.623,1269,0
2013-04-26,11.708,11.708,11.708,11.708,508,0
2013-04-29,11.623,11.657,11.623,11.657,2044,0
2013-04-30,11.533,11.572,11.49,11.49,4092,0
2013-05-01,11.476,11.476,11.476,11.476,477,0
2013-05-02,11.49,11.498,11.49,11.49,2025,0
2013-05-03,11.467,11.467,11.37,11.37,3374,0
2013-05-06,11.409,11.441,11.37,11.441,3350,0
2013-05-07,11.533,11.533,11.434,11.451,636,0
2013-05-08,11.344,11.378,11.314,11.378,1068,0
2013-05-09,11.524,11.524,11.524,11.524,258,0
2013-05-10,11.425,11.425,11.352,11.419,7847,0
2013-05-13,11.251,11.277,11.229,11.268,3692,0
2013-05-14,11.336,11.336,11.336,11.336,1269,0
2013-05-15,11.173,11.191,11.135,11.173,4203,0
2013-05-16,11.087,11.277,11.054,11.128,3838,0
2013-05-17,11.229,11.26,11.229,11.26,254,0
2013-05-20,11.173,11.191,11.079,11.191,5317,0
2013-05-22,11.241,11.306,11.115,11.249,18804,0
2013-05-23,11.241,11.241,11.241,11.241,145,0
2013-05-24,11.265,11.265,11.265,11.265,632,0
2013-05-28,11.241,11.241,11.241,11.241,145,0
2013-05-29,11.033,11.042,10.718,10.743,20846,0
2013-05-30,10.795,10.818,10.536,10.795,6377,0
2013-05-31,10.715,10.77,10.38,10.602,3747,0
2013-06-03,10.392,10.418,10.382,10.382,2146,0
2013-06-04,10.536,10.536,10.398,10.441,12395,0
2013-06-05,10.448,10.665,10.418,10.665,11522,0
2013-06-06,10.674,10.674,10.665,10.665,756,0
2013-06-07,10.718,10.818,10.536,10.536,1701,0
2013-06-10,10.544,10.598,10.426,10.488,6860,0
2013-06-11,10.464,10.464,10.289,10.289,2022,0
2013-06-12,9.983,10.213,9.913,10.052,5003,0
2013-06-13,10.159,10.159,10.093,10.135,2096,0
2013-06-14,10.412,10.412,10.392,10.392,884,0
2013-06-17,10.52,10.52,9.983,10.067,13191,0
2013-06-18,9.999,10.014,9.991,10.007,2140,0
2013-06-19,10.094,10.094,9.801,10.086,6660,0
2013-06-20,10.169,10.169,9.704,9.784,14085,0
2013-06-25,9.674,9.674,9.3852,9.601,21127,0
2013-06-26,9.784,9.835,9.644,9.827,3942,0
2013-06-27,9.968,10.007,9.961,9.961,2242,0
2013-07-01,9.961,10.161,9.961,10.161,2661,0
2013-07-02,10.086,10.152,10.086,10.12,1919,0
2013-07-03,9.903,9.913,9.794,9.794,5151,0
2013-07-05,9.728,9.735,9.537,9.561,9529,0
2013-07-08,9.577,9.577,9.52,9.52,2639,0
2013-07-09,9.52,9.545,9.3695,9.545,12741,0
2013-07-10,9.3763,9.537,9.3763,9.537,7266,0
2013-07-11,9.545,9.681,9.545,9.627,6287,0
2013-07-12,9.668,9.687,9.561,9.687,6659,0
2013-07-15,9.57,9.695,9.4982,9.695,2797,0
2013-07-16,9.637,9.637,9.627,9.627,504,0
2013-07-17,9.553,9.553,9.4041,9.4683,6104,0
2013-07-18,9.52,9.537,9.419,9.419,2797,0
2013-07-19,9.4121,9.419,9.3124,9.3763,19398,0
2013-07-22,9.2984,9.2984,9.2031,9.2274,4784,0
2013-07-23,9.2916,9.2916,9.2848,9.2848,592,0
2013-07-24,9.17,9.17,9.1407,9.1407,1596,0
2013-07-25,9.1157,9.1157,9.1157,9.1157,2344,0
2013-07-26,9.0596,9.2759,9.0596,9.2759,251,0
2013-07-30,9.3301,9.3301,9.0596,9.1157,5346,0
2013-07-31,9.2031,9.2031,9.0338,9.0338,16913,0
2013-08-01,9.2347,9.2347,8.9803,9.1641,7767,0
2013-08-02,9.0596,9.0596,9.0338,9.0338,626,0
2013-08-05,9.0424,9.0508,9.0424,9.0508,622,0
2013-08-06,9.0508,9.0508,8.9803,9.0338,7246,0
2013-08-07,8.9803,9.0596,8.973,8.973,2409,0
2013-08-08,8.973,9.0834,8.973,9.0125,29704,0
2013-08-09,9.0682,9.1244,9.0191,9.0918,5647,0
2013-08-12,9.0262,9.0262,9.0262,9.0262,2376,0
2013-08-13,9.1157,9.1157,9.0125,9.0262,3787,0
2013-08-14,9.0125,9.0125,8.9634,8.9634,3854,0
2013-08-15,9.0338,9.0338,8.8764,8.9556,9633,0
2013-08-16,8.9879,8.9954,8.9879,8.9954,1121,0
2013-08-19,8.8999,9.0338,8.8593,8.9174,12613,0
2013-08-20,8.8937,8.9879,8.8593,8.9243,2086,0
2013-08-21,8.9644,9.0928,8.9556,8.9739,11715,0
2013-08-22,9.3733,9.3733,9.1651,9.3493,40460,0
2013-08-23,9.574,9.574,9.3232,9.3232,1920,0
2013-08-26,9.2464,9.2464,9.2059,9.2059,2362,0
2013-08-27,9.0038,9.1579,8.9388,9.0775,7339,0
2013-08-28,9.0691,9.0691,8.9388,8.9644,10597,0
2013-08-29,8.9644,9.0853,8.9644,9.0853,3806,0
2013-08-30,8.9964,8.9964,8.9739,8.9879,11266,0
2013-09-03,8.987,8.9945,8.987,8.987,4490,0
2013-09-04,8.987,9.0117,8.9537,9.003,30683,0
2013-09-05,8.9624,9.0766,8.9624,9.0766,5534,0
2013-09-06,9.0262,9.0262,8.9803,8.9803,3125,0
2013-09-09,9.0348,9.0518,8.9879,9.0518,4404,0
2013-09-10,8.9945,9.2639,8.9945,9.2464,6142,0
2013-09-11,9.2711,9.2779,9.1719,9.1719,7464,0
2013-09-12,8.9474,9.1012,8.9474,9.1012,1310,0
2013-09-13,8.9066,9.2464,8.9066,9.003,3743,0
2013-09-16,9.2779,9.2779,9.0038,9.2711,7578,0
2013-09-17,9.4414,9.4414,9.1795,9.1795,7222,0
2013-09-18,9.4239,9.4239,9.0338,9.416,17498,0
2013-09-19,9.4324,9.4503,9.1963,9.3646,5516,0
2013-09-20,9.3017,9.4001,9.2868,9.4001,2350,0
2013-09-23,9.2945,9.416,9.2945,9.3813,8660,0
2013-09-24,9.4822,9.4822,9.416,9.4414,7677,0
2013-09-25,9.518,9.518,9.518,9.518,129,0
2013-09-26,9.4822,9.779,9.4822,9.552,1717,0
2013-09-27,9.56,9.56,9.518,9.518,620,0
2013-09-30,9.4414,9.592,9.4414,9.528,704,0
2013-10-01,9.528,9.576,9.528,9.528,2356,0
2013-10-02,9.528,9.528,9.518,9.528,1216,0
2013-10-04,9.416,9.416,9.3573,9.3646,3674,0
2013-10-07,9.3813,9.4091,9.3813,9.4091,371,0
2013-10-09,9.3503,9.3743,9.2552,9.3743,1911,0
2013-10-10,9.3573,9.3902,9.3573,9.3902,498,0
2013-10-11,9.3242,9.3326,9.3242,9.3326,988,0
2013-10-14,9.2552,9.2552,9.2464,9.2552,1330,0
2013-10-15,9.1651,9.171,9.0918,9.171,18465,0
2013-10-16,9.2234,9.2234,9.1504,9.1963,3027,0
2013-10-17,9.2945,9.3415,9.2945,9.3415,688,0
2013-10-18,9.4001,9.416,9.3503,9.3646,3290,0
2013-10-21,9.416,9.4892,9.416,9.4892,7674,0
2013-10-22,9.529,9.639,9.0824,9.3912,7531,0
2013-10-23,9.3242,9.52,9.3242,9.52,2487,0
2013-10-24,9.511,9.511,9.511,9.511,123,0
2013-10-25,9.537,9.537,9.529,9.529,496,0
2013-10-28,9.537,9.537,9.529,9.529,1623,0
2013-10-29,9.4663,9.545,9.4663,9.52,2108,0
2013-10-30,9.52,9.529,9.4663,9.4902,10547,0
2013-10-31,9.503,9.663,9.4962,9.612,10461,0
2013-11-01,9.554,9.584,9.554,9.57,2880,0
2013-11-04,9.602,9.818,9.602,9.707,8756,0
2013-11-05,9.818,9.818,9.799,9.799,248,0
2013-11-06,9.655,9.707,9.639,9.639,1770,0
2013-11-07,9.593,9.593,9.57,9.57,1178,0
2013-11-08,9.4249,9.4249,9.416,9.416,3814,0
2013-11-12,9.3743,9.4424,9.3743,9.3912,5114,0
2013-11-13,9.4091,9.4249,9.4091,9.4249,487,0
2013-11-14,9.4513,9.4753,9.4513,9.4753,818,0
2013-11-15,9.4424,9.4424,9.4424,9.4424,703,0
2013-11-18,9.503,9.503,9.503,9.503,123,0
2013-11-19,9.503,9.503,9.4962,9.4962,367,0
2013-11-20,9.4832,9.512,9.4832,9.512,247,0
2013-11-21,9.537,9.537,9.3503,9.3743,7021,0
2013-11-22,9.3242,9.4101,9.2779,9.4101,6802,0
2013-11-25,9.4101,9.4832,9.3326,9.4832,8992,0
2013-11-26,9.604,9.604,9.4334,9.4334,2218,0
2013-11-27,9.416,9.4753,9.3503,9.4582,3164,0
2013-11-29,9.3912,9.4101,9.3912,9.4101,558,0
2013-12-02,9.416,9.512,9.3912,9.4011,12965,0
2013-12-03,9.3912,9.416,9.2367,9.2779,1839,0
2013-12-04,9.3912,9.4582,9.3912,9.4582,3965,0
2013-12-05,9.4673,9.4673,9.3017,9.3075,8327,0
2013-12-06,9.3017,9.3075,9.2224,9.2542,9401,0
2013-12-09,9.1863,9.2367,9.17,9.1776,17046,0
2013-12-10,9.2367,9.2629,9.17,9.17,16359,0
2013-12-11,9.1397,9.1953,9.13,9.17,6728,0
2013-12-12,9.1863,9.1863,9.1863,9.1863,211,0
2013-12-13,9.13,9.1863,9.13,9.1776,6815,0
2013-12-16,9.1234,9.1863,9.089,9.1863,8661,0
2013-12-17,9.2455,9.2542,9.204,9.204,2142,0
2013-12-18,9.2542,9.4334,9.2542,9.4101,11540,0
2013-12-19,9.3656,9.4753,9.3656,9.4753,773,0
2013-12-20,9.4258,9.531,9.4011,9.522,1876,0
2013-12-23,9.505,9.596,9.505,9.573,6828,0
2013-12-24,9.564,9.658,9.4842,9.658,13668,0
2013-12-26,9.587,9.605,9.555,9.555,1093,0
2013-12-27,9.4982,9.4982,9.4842,9.4982,2563,0
2013-12-30,9.4982,9.614,9.4982,9.4982,14603,0
2013-12-31,9.4444,9.4912,9.4444,9.4763,6815,0
2014-01-02,9.3743,9.4912,9.2629,9.3582,29034,0
2014-01-03,9.417,9.4683,9.417,9.4683,4818,0
2014-01-06,9.512,9.649,9.512,9.605,10931,0
2014-01-07,9.614,9.658,9.596,9.614,8919,0
2014-01-08,9.703,9.703,9.703,9.703,2437,0
2014-01-09,9.703,9.703,9.703,9.703,692,0
2014-01-10,9.735,9.76,9.649,9.76,1359,0
2014-01-13,9.718,9.786,9.711,9.786,732,0
2014-01-14,9.845,9.845,9.777,9.777,3533,0
2014-01-15,9.83,9.83,9.83,9.83,1938,0
2014-01-17,9.814,9.874,9.786,9.874,3997,0
2014-01-21,9.852,9.852,9.852,9.852,116,0
2014-01-22,9.814,9.814,9.795,9.795,2259,0
2014-01-23,9.928,9.985,9.865,9.985,2122,0
2014-01-24,10.024,10.024,9.985,10.008,2999,0
2014-01-28,10.018,10.018,9.858,9.875,3919,0
2014-01-29,9.875,10.056,9.865,10.056,3450,0
2014-01-30,9.992,9.992,9.992,9.992,519,0
2014-01-31,9.992,9.992,9.992,9.992,1079,0
2014-02-03,10.018,10.018,9.985,9.985,1332,0
2014-02-04,9.985,9.985,9.968,9.976,1662,0
2014-02-05,9.961,9.961,9.961,9.961,1166,0
2014-02-06,9.911,9.911,9.911,9.911,619,0
2014-02-07,10.04,10.04,9.911,9.976,5238,0
2014-02-10,9.992,10.002,9.945,9.945,7428,0
2014-02-11,10.04,10.04,10.04,10.04,737,0
2014-02-18,10.142,11.156,9.985,10.287,62851,0
2014-02-19,10.333,10.342,10.244,10.244,3401,0
2014-02-20,10.244,10.244,10.081,10.134,5912,0
2014-02-21,10.047,10.237,10.047,10.237,6125,0
2014-02-24,10.23,10.23,10.23,10.23,1176,0
2014-02-25,10.269,10.37,10.179,10.37,21943,0
2014-02-26,10.361,10.361,10.361,10.361,115,0
2014-02-27,10.446,10.588,10.44,10.496,3758,0
2014-02-28,10.422,10.422,10.342,10.377,1582,0
2014-03-03,10.415,10.573,10.415,10.547,3999,0
2014-03-04,10.504,10.529,10.396,10.529,3405,0
2014-03-05,10.572,10.658,10.564,10.658,5623,0
2014-03-06,10.573,10.573,10.573,10.573,643,0
2014-03-07,10.529,10.529,10.342,10.342,1702,0
2014-03-18,10.446,10.446,10.279,10.314,7757,0
2014-03-19,10.288,10.288,10.288,10.288,488,0
2014-03-20,10.27,10.324,10.252,10.252,1148,0
2014-03-21,10.334,10.343,10.288,10.343,682,0
2014-03-25,10.252,10.315,10.252,10.315,1301,0
2014-03-26,10.432,10.432,10.261,10.261,723,0
2014-03-28,10.297,10.297,10.297,10.297,1080,0
2014-03-31,10.387,10.387,10.387,10.387,283,0
2014-04-02,10.288,10.288,10.279,10.279,1566,0
2014-04-03,10.387,10.558,10.387,10.506,3150,0
2014-04-10,10.831,10.831,10.583,10.597,2401,0
2014-04-11,10.583,10.597,10.583,10.597,601,0
2014-04-14,10.597,10.597,10.597,10.597,1016,0
2014-04-15,10.617,10.617,10.489,10.489,1961,0
2014-04-21,10.49,10.532,10.482,10.49,2442,0
2014-04-22,10.541,10.541,10.541,10.541,159,0
2014-04-23,10.532,10.55,10.482,10.55,4432,0
2014-04-24,10.524,10.591,10.524,10.559,2155,0
2014-04-25,10.685,10.685,10.685,10.685,161,0
2014-04-28,10.817,10.817,10.567,10.567,2626,0
2014-04-29,10.559,10.702,10.559,10.678,4602,0
2014-04-30,10.751,10.751,10.716,10.743,2335,0
2014-05-01,10.852,10.904,10.799,10.904,3504,0
2014-05-02,10.93,10.93,10.93,10.93,247,0
2014-05-05,10.817,10.939,10.743,10.896,7933,0
2014-05-06,10.975,11.096,10.93,10.975,4196,0
2014-05-07,11.017,11.017,11.017,11.017,169,0
2014-05-09,11.06,11.06,11.06,11.06,155,0
2014-05-12,10.968,10.968,10.799,10.887,6748,0
2014-05-13,10.887,10.887,10.887,10.887,722,0
2014-05-14,10.842,10.923,10.79,10.824,12621,0
2014-05-15,10.887,10.93,10.765,10.824,5477,0
2014-05-19,10.904,10.947,10.887,10.887,2876,0
2014-05-21,10.817,10.983,10.817,10.975,3008,0
2014-05-22,11.08,11.08,11.071,11.08,2220,0
2014-05-27,10.983,10.983,10.969,10.969,4019,0
2014-05-28,11.071,11.14,11.045,11.14,9568,0
2014-05-29,11.165,11.165,11.155,11.155,2125,0
2014-05-30,11.213,11.213,11.213,11.213,305,0
2014-06-02,11.18,11.273,11.018,11.155,11370,0
2014-06-04,11.035,11.035,11.035,11.035,2047,0
2014-06-05,11.027,11.027,11.027,11.027,1899,0
2014-06-06,11.106,11.106,11.106,11.106,975,0
2014-06-09,10.993,10.993,10.993,10.993,3976,0
2014-06-11,10.94,10.975,10.94,10.975,2356,0
2014-06-12,10.948,10.948,10.948,10.948,189,0
2014-06-16,10.975,11.273,10.975,11.053,2259,0
2014-06-17,11.001,11.062,10.975,10.983,4245,0
2014-06-18,11.027,11.027,10.975,10.975,1963,0
2014-06-19,10.976,11.036,10.969,10.994,7729,0
2014-06-20,11.081,11.081,10.984,11.081,1587,0
2014-06-23,11.192,11.192,11.192,11.192,1202,0
2014-06-25,11.258,11.258,11.258,11.258,1477,0
2014-06-26,11.166,11.284,11.166,11.258,1870,0
2014-06-27,11.198,11.198,11.198,11.198,430,0
2014-06-30,11.367,11.367,11.284,11.284,1199,0
2014-07-02,11.258,11.427,11.249,11.258,7100,0
2014-07-08,11.292,11.292,11.249,11.249,3177,0
2014-07-09,11.367,11.367,11.309,11.309,1782,0
2014-07-10,11.34,11.666,11.325,11.325,5494,0
2014-07-11,11.377,11.747,11.275,11.275,7335,0
2014-07-15,11.384,11.384,11.192,11.192,886,0
2014-07-16,11.192,11.198,10.976,11.114,9862,0
2014-07-17,11.4,11.4,11.206,11.215,1893,0
2014-07-18,11.148,11.266,11.133,11.266,1893,0
2014-07-21,11.367,11.377,11.367,11.377,3075,0
2014-07-22,11.464,12.015,11.249,11.34,24217,0
2014-07-25,11.411,11.42,11.411,11.42,2714,0
2014-07-28,11.498,11.498,11.498,11.498,260,0
2014-07-29,11.445,11.445,11.437,11.437,474,0
2014-07-30,11.514,11.677,11.42,11.586,9785,0
2014-07-31,11.741,11.741,11.708,11.708,642,0
2014-08-04,11.677,11.677,11.677,11.677,255,0
2014-08-05,11.633,11.65,11.633,11.65,2701,0
2014-08-06,11.498,11.514,11.498,11.514,670,0
2014-08-07,11.526,11.586,11.506,11.586,5460,0
2014-08-08,11.668,11.668,11.586,11.586,732,0
2014-08-11,11.692,11.692,11.605,11.605,729,0
2014-08-12,11.586,11.708,11.586,11.586,966,0
2014-08-13,11.725,11.725,11.699,11.699,2562,0
2014-08-14,11.758,11.758,11.692,11.692,1822,0
2014-08-15,11.741,11.741,11.595,11.595,240,0
2014-08-19,11.749,11.749,11.595,11.595,870,0
2014-08-20,11.587,11.596,11.579,11.579,2922,0
2014-08-21,11.579,11.579,11.579,11.579,1712,0
2014-08-22,11.579,11.684,11.579,11.579,2605,0
2014-08-25,11.579,11.579,11.579,11.579,1060,0
2014-08-26,11.579,11.708,11.308,11.378,14865,0
2014-08-27,11.564,11.564,11.564,11.564,115,0
2014-08-28,11.308,11.546,11.308,11.378,12177,0
2014-08-29,11.554,11.554,11.554,11.554,297,0
2014-09-02,11.546,11.546,11.506,11.506,388,0
2014-09-03,11.546,11.546,11.546,11.546,369,0
2014-09-04,11.546,11.564,11.546,11.564,1703,0
2014-09-05,11.489,11.519,11.358,11.445,10260,0
2014-09-09,11.348,11.348,11.324,11.324,2345,0
2014-09-10,11.3,11.34,11.248,11.34,1426,0
2014-09-15,11.348,11.358,11.155,11.172,6597,0
2014-09-18,11.214,11.283,11.214,11.265,5802,0
2014-09-19,11.253,11.374,11.237,11.237,24142,0
2014-09-23,11.237,11.237,11.229,11.229,2473,0
2014-09-24,11.237,11.237,11.237,11.237,115,0
2014-09-25,11.229,11.229,11.21,11.21,845,0
2014-09-26,11.143,11.143,11.143,11.143,461,0
2014-09-29,11.16,11.168,11.16,11.168,305,0
2014-09-30,11.186,11.186,11.143,11.15,4003,0
2014-10-01,11.186,11.345,11.143,11.345,3650,0
2014-10-02,11.245,11.434,11.245,11.434,238,0
2014-10-03,11.374,11.434,11.354,11.434,2059,0
2014-10-06,11.374,11.374,11.288,11.288,472,0
2014-10-07,11.245,11.245,11.245,11.245,112,0
2014-10-08,11.288,11.288,11.288,11.288,112,0
2014-10-09,11.337,11.337,11.337,11.337,216,0
2014-10-10,11.28,11.28,11.28,11.28,1042,0
2014-10-13,11.229,11.229,11.202,11.202,583,0
2014-10-14,11.15,11.202,11.15,11.202,583,0
2014-10-15,11.288,11.288,11.229,11.245,17906,0
2014-10-16,11.245,11.245,11.245,11.245,153,0
2014-10-17,11.296,11.305,11.21,11.21,6320,0
2014-10-20,11.296,11.452,11.186,11.452,3460,0
2014-10-21,11.245,11.313,11.245,11.271,11801,0
2014-10-22,11.25,11.285,11.241,11.241,3124,0
2014-10-23,11.241,11.285,11.241,11.241,2322,0
2014-10-24,11.241,11.25,11.155,11.155,2032,0
2014-10-27,11.131,11.276,11.096,11.276,7664,0
2014-10-28,11.293,11.301,11.206,11.285,6221,0
2014-10-29,11.25,11.379,11.25,11.37,3853,0
2014-10-30,11.35,11.35,11.267,11.293,3092,0
2014-10-31,11.325,11.476,11.155,11.181,12544,0
2014-11-03,11.155,11.224,11.096,11.096,5750,0
2014-11-04,11.172,11.54,11.172,11.197,8007,0
2014-11-05,11.197,11.197,11.197,11.197,278,0
2014-11-06,11.25,11.25,11.206,11.206,344,0
2014-11-07,11.206,11.25,11.206,11.206,1595,0
2014-11-10,11.25,11.25,11.214,11.214,2152,0
2014-11-11,11.25,11.25,11.25,11.25,398,0
2014-11-12,11.25,11.341,11.25,11.341,2660,0
2014-11-13,11.267,11.267,11.267,11.267,201,0
2014-11-14,11.293,11.415,11.293,11.301,1109,0
2014-11-17,11.25,11.25,11.25,11.25,108,0
2014-11-18,11.25,11.25,11.25,11.25,276,0
2014-11-19,11.255,11.29,11.23,11.29,918,0
2014-11-20,11.255,11.263,11.255,11.263,501,0
2014-11-21,11.421,11.421,11.272,11.29,3359,0
2014-11-24,11.298,11.429,11.247,11.263,2769,0
2014-11-25,11.402,11.421,11.272,11.282,3123,0
2014-11-26,11.263,11.356,11.263,11.272,4965,0
2014-11-28,11.346,11.346,11.272,11.272,1267,0
2014-12-01,11.366,11.366,11.247,11.282,6903,0
2014-12-02,11.499,11.499,11.272,11.272,344,0
2014-12-03,11.438,11.456,11.298,11.298,1883,0
2014-12-04,11.346,11.429,11.255,11.412,15569,0
2014-12-05,11.366,11.446,11.323,11.421,3683,0
2014-12-08,11.384,11.384,11.384,11.384,103,0
2014-12-09,11.384,11.394,11.306,11.384,6840,0
2014-12-10,11.429,11.499,11.314,11.499,2717,0
2014-12-11,11.366,11.464,11.366,11.464,2563,0
2014-12-12,11.429,11.429,11.421,11.429,919,0
2014-12-15,11.346,11.429,11.346,11.384,4040,0
2014-12-16,11.339,11.591,11.339,11.438,8976,0
2014-12-17,11.6,11.6,11.346,11.429,7159,0
2014-12-18,11.421,11.61,11.376,11.582,8486,0
2014-12-19,11.6,11.628,11.446,11.507,5953,0
2014-12-22,11.417,11.571,11.417,11.469,3992,0
2014-12-23,11.496,11.496,11.451,11.451,3450,0
2014-12-24,11.496,11.496,11.361,11.397,7492,0
2014-12-26,11.587,11.587,11.351,11.397,4161,0
2014-12-29,11.397,11.469,11.397,11.469,3185,0
2014-12-30,11.441,11.634,11.441,11.634,1333,0
2014-12-31,11.596,11.596,11.487,11.487,975,0
2015-01-02,11.552,11.596,11.552,11.579,2645,0
2015-01-05,11.562,11.779,11.543,11.779,11055,0
2015-01-06,11.771,11.771,11.562,11.562,234,0
2015-01-07,11.746,11.746,11.524,11.677,808,0
2015-01-08,11.746,11.746,11.543,11.684,2045,0
2015-01-09,11.579,11.746,11.579,11.67,2234,0
2015-01-12,11.728,11.891,11.579,11.883,7033,0
2015-01-13,11.624,11.826,11.624,11.797,4477,0
2015-01-14,11.883,11.883,11.718,11.789,2011,0
2015-01-15,11.874,11.891,11.826,11.891,3108,0
2015-01-16,12.129,12.129,11.9,11.9,1952,0
2015-01-20,11.9,11.919,11.9,11.9,1030,0
2015-01-21,12.089,12.089,11.943,12.072,506,0
2015-01-22,11.896,11.943,11.896,11.943,2000,0
2015-01-23,12.089,12.089,11.887,11.915,5195,0
2015-01-26,12.117,12.117,11.887,11.887,2559,0
2015-01-27,12.107,12.107,11.887,11.978,2886,0
2015-01-28,11.887,12.098,11.887,12.098,1318,0
2015-01-29,11.987,12.048,11.987,12.048,348,0
2015-01-30,12.089,12.089,12.005,12.038,5401,0
2015-02-02,12.241,12.3,12.005,12.072,5314,0
2015-02-03,12.021,12.021,12.021,12.021,125,0
2015-02-04,11.978,11.978,11.978,11.978,145,0
2015-02-05,11.96,11.96,11.951,11.951,1334,0
2015-02-06,11.951,11.97,11.887,11.887,1439,0
2015-02-09,12.081,12.098,11.887,11.978,4633,0
2015-02-10,11.978,11.978,11.887,11.943,1197,0
2015-02-11,11.943,11.943,11.896,11.925,7531,0
2015-02-12,11.925,11.978,11.915,11.97,4665,0
2015-02-13,11.951,12.117,11.887,11.97,28713,0
2015-02-17,12.142,12.142,11.887,12.117,3206,0
2015-02-18,11.992,11.992,11.992,11.992,1595,0
2015-02-19,11.883,12.008,11.883,12.008,7114,0
2015-02-23,12.123,12.229,12.123,12.229,2050,0
2015-02-24,12.017,12.148,12.017,12.14,3908,0
2015-02-25,12.052,12.052,11.92,11.992,3219,0
2015-02-26,11.992,12.034,11.938,12.034,5108,0
2015-02-27,12.077,12.077,12.07,12.07,4889,0
2015-03-02,11.938,12.017,11.938,12.017,1253,0
2015-03-03,12.017,12.017,12.017,12.017,103,0
2015-03-04,12.052,12.211,12.052,12.175,6033,0
2015-03-05,12.052,12.052,12.052,12.052,103,0
2015-03-06,11.858,12.14,11.858,12.14,568,0
2015-03-12,11.867,11.867,11.708,11.796,4212,0
2015-03-13,12.008,12.008,11.641,12.008,8198,0
2015-03-16,12,12,12,12,1137,0
2015-03-19,11.745,11.745,11.745,11.745,906,0
2015-03-20,11.935,11.962,11.935,11.962,902,0
2015-03-23,11.839,11.839,11.839,11.839,1698,0
2015-03-25,11.839,11.839,11.839,11.839,103,0
2015-03-26,12.05,12.05,12.05,12.05,103,0
2015-03-27,12.031,12.031,11.88,11.88,797,0
2015-03-30,11.864,11.88,11.811,11.872,3170,0
2015-03-31,11.898,11.989,11.784,11.989,2712,0
2015-04-01,11.864,12.059,11.831,12.059,1814,0
2015-04-02,11.962,12.059,11.962,11.962,2832,0
2015-04-06,11.917,11.962,11.917,11.962,2154,0
2015-04-08,12.04,12.04,11.989,11.989,678,0
2015-04-09,11.962,11.962,11.962,11.962,334,0
2015-04-10,11.962,11.962,11.962,11.962,103,0
2015-04-13,12.023,12.023,11.962,12.006,2606,0
2015-04-14,11.989,12.075,11.989,12.075,1924,0
2015-04-15,12.111,12.111,12.111,12.111,1778,0
2015-04-16,12.111,12.111,12.059,12.059,1144,0
2015-04-17,12.05,12.05,12.05,12.05,334,0
2015-04-20,12.075,12.083,12.05,12.075,2527,0
2015-04-21,12.117,12.117,12.117,12.117,564,0
2015-04-22,12.117,12.117,12.117,12.117,177,0
2015-04-23,12.064,12.243,12.064,12.224,1581,0
2015-04-24,12.136,12.136,12.136,12.136,313,0
2015-04-27,12.136,12.234,12.018,12.064,3947,0
2015-04-28,12.322,12.322,12.215,12.313,12686,0
2015-04-29,12.215,12.284,12.215,12.243,2369,0
2015-04-30,12.322,12.365,12.25,12.294,3155,0
2015-05-01,12.25,12.25,12.25,12.25,103,0
2015-05-04,12.303,12.313,12.265,12.303,6991,0
2015-05-06,12.16,12.16,12.064,12.064,2185,0
2015-05-07,12.081,12.081,12.081,12.081,316,0
2015-05-08,12.081,12.206,12.081,12.197,1240,0
2015-05-11,12.25,12.25,12.25,12.25,1464,0
2015-05-12,12.152,12.152,12.152,12.152,504,0
2015-05-13,12.107,12.265,12.072,12.072,5565,0
2015-05-14,12.064,12.064,12.064,12.064,103,0
2015-05-15,12.072,12.303,12.072,12.303,2216,0
2015-05-18,12.265,12.265,12.25,12.25,3261,0
2015-05-19,12.749,12.749,12.142,12.25,3764,0
2015-05-20,12.468,12.468,12.468,12.468,103,0
2015-05-21,12.28,12.28,12.28,12.28,1122,0
2015-05-22,12.28,12.28,12.28,12.28,103,0
2015-05-26,12.192,12.612,12.174,12.612,2485,0
2015-05-27,12.682,12.682,12.431,12.431,332,0
2015-05-28,12.352,12.498,12.28,12.28,2384,0
2015-05-29,12.602,12.602,12.345,12.371,894,0
2015-06-01,12.407,12.576,12.407,12.576,396,0
2015-06-02,12.38,12.38,12.38,12.38,1185,0
2015-06-03,12.424,12.439,12.424,12.424,894,0
2015-06-04,12.39,12.39,12.39,12.39,894,0
2015-06-05,12.39,12.39,12.39,12.39,103,0
2015-06-08,12.39,12.39,12.39,12.39,103,0
2015-06-09,12.39,12.39,12.39,12.39,185,0
2015-06-10,12.345,12.39,12.345,12.39,1400,0
2015-06-11,12.448,12.448,12.448,12.448,296,0
2015-06-12,12.54,12.54,12.521,12.521,2019,0
2015-06-15,12.424,12.424,12.424,12.424,1122,0
2015-06-17,12.508,12.521,12.498,12.498,4937,0
2015-06-18,12.488,12.488,12.345,12.371,2917,0
2015-06-22,12.244,12.331,12.244,12.314,4019,0
2015-06-23,12.341,12.445,12.341,12.435,451,0
2015-06-24,12.285,12.285,12.285,12.285,559,0
2015-06-25,12.266,12.341,12.225,12.341,1340,0
2015-06-26,12.235,12.314,11.955,12.266,3574,0
2015-06-29,12.026,12.244,11.973,12.225,3350,0
2015-06-30,12.358,12.358,11.992,12.178,8908,0
2015-07-01,11.965,11.982,11.891,11.91,2568,0
2015-07-02,11.937,11.965,11.919,11.965,3797,0
2015-07-06,11.831,12.036,11.831,11.873,3797,0
2015-07-07,11.849,11.849,11.849,11.849,228,0
2015-07-08,12.197,12.445,11.849,12.225,5027,0
2015-07-09,12.225,12.225,12.225,12.225,103,0
2015-07-13,12.125,12.125,12.088,12.088,785,0
2015-07-14,12.017,12.152,12.017,12.152,961,0
2015-07-15,12.026,12.106,12.026,12.106,2009,0
2015-07-16,12.106,12.106,12.054,12.054,559,0
2015-07-17,12.045,12.045,12.045,12.045,228,0
2015-07-20,12.072,12.072,12.072,12.072,785,0
2015-07-21,12.072,12.072,12.072,12.072,103,0
2015-07-23,12.005,12.157,12.005,12.157,1005,0
2015-07-24,11.996,12.131,11.996,12.131,1223,0
2015-07-28,12.213,12.213,12.213,12.213,103,0
2015-07-29,12.301,12.364,12.213,12.213,4222,0
2015-07-30,12.193,12.347,12.175,12.347,10221,0
2015-07-31,12.545,12.545,12.355,12.355,662,0
2015-08-03,12.165,12.969,12.165,12.591,52335,0
2015-08-04,12.591,12.869,12.545,12.545,8112,0
2015-08-05,12.282,12.443,12.282,12.419,885,0
2015-08-06,12.512,12.512,12.512,12.512,1444,0
2015-08-07,12.512,12.512,12.512,12.512,227,0
2015-08-10,12.642,12.642,12.6,12.6,782,0
2015-08-11,12.6,12.6,12.6,12.6,175,0
2015-08-13,12.519,12.626,12.502,12.502,3778,0
2015-08-14,12.472,12.472,12.472,12.472,227,0
2015-08-17,12.383,12.401,12.257,12.257,18450,0
2015-08-18,12.232,12.311,12.06,12.203,15223,0
2015-08-19,12.193,12.193,12.093,12.093,662,0
2015-08-20,12.179,12.179,12.179,12.179,103,0
2015-08-21,12.219,12.269,12.161,12.161,2322,0
2015-08-24,12.073,12.09,11.947,12.09,4610,0
2015-08-25,12.073,12.073,11.982,11.982,1437,0
2015-08-26,11.947,11.982,11.829,11.848,7631,0
2015-08-27,11.855,11.855,11.855,11.855,328,0
2015-08-28,11.855,11.937,11.855,11.9,1990,0
2015-08-31,11.91,11.91,11.891,11.891,999,0
2015-09-01,11.9,11.9,11.9,11.9,554,0
2015-09-02,11.919,11.919,11.891,11.891,1551,0
2015-09-03,11.855,11.855,11.848,11.855,1990,0
2015-09-04,11.855,11.891,11.855,11.891,328,0
2015-09-08,11.882,11.891,11.882,11.891,3649,0
2015-09-09,11.928,11.928,11.9,11.9,1881,0
2015-09-10,11.891,11.891,11.829,11.838,4424,0
2015-09-11,11.838,11.838,11.829,11.838,446,0
2015-09-14,11.838,11.838,11.756,11.782,4532,0
2015-09-15,11.756,11.838,11.756,11.756,3815,0
2015-09-17,11.829,11.829,11.829,11.829,1107,0
2015-09-18,11.937,11.937,11.937,11.937,103,0
2015-09-21,11.997,11.997,11.997,11.997,3302,0
2015-09-23,11.943,11.943,11.886,11.886,60736,0
2015-09-24,11.906,11.906,11.886,11.886,1677,0
2015-09-25,11.886,11.886,11.877,11.877,4181,0
2015-09-28,11.869,11.869,11.824,11.824,2641,0
2015-09-29,11.906,11.915,11.896,11.906,1871,0
2015-09-30,11.906,11.906,11.834,11.834,2528,0
2015-10-01,11.915,11.978,11.86,11.906,2199,0
2015-10-02,11.906,11.906,11.906,11.906,100,0
2015-10-05,11.943,11.997,11.877,11.877,7983,0
2015-10-07,11.824,11.971,11.824,11.971,3870,0
2015-10-08,11.961,12.033,11.943,12.033,4622,0
2015-10-09,12.124,12.124,12.124,12.124,654,0
2015-10-12,11.925,11.933,11.915,11.925,1111,0
2015-10-13,11.925,11.925,11.925,11.925,550,0
2015-10-14,12.033,12.268,12.033,12.268,8472,0
2015-10-15,12.35,12.359,12.277,12.35,6932,0
2015-10-16,12.396,12.396,12.225,12.277,4181,0
2015-10-19,12.071,12.449,12.071,12.369,14780,0
2015-10-20,12.105,12.105,12.105,12.105,100,0
2015-10-21,12.101,12.101,12.101,12.101,100,0
2015-10-22,12.028,12.303,12.028,12.303,651,0
2015-10-26,12.241,12.241,11.966,12.241,31313,0
2015-10-27,12.34,12.357,12.192,12.357,5585,0
2015-10-28,12.357,12.357,12.357,12.357,100,0
2015-10-29,12.265,12.265,12.265,12.265,873,0
2015-10-30,12.429,12.429,12.174,12.33,6790,0
2015-11-02,12.33,12.33,12.33,12.33,85,0
2015-11-03,12.164,12.422,12.164,12.413,2446,0
2015-11-04,12.231,12.231,12.231,12.231,2274,0
2015-11-05,12.322,12.322,12.156,12.174,2515,0
2015-11-06,12.241,12.241,12.241,12.241,4382,0
2015-11-09,12.037,12.202,12.018,12.202,9245,0
2015-11-11,12.182,12.284,12.101,12.101,6569,0
2015-11-13,12.018,12.111,12.018,12.111,1315,0
2015-11-16,12.018,12.164,11.993,12.164,6021,0
2015-11-17,12.164,12.164,12.164,12.164,100,0
2015-11-18,12.083,12.182,12.075,12.182,2628,0
2015-11-19,12.178,12.178,12.178,12.178,100,0
2015-11-23,12.27,12.27,12.08,12.178,6428,0
2015-11-24,12.262,12.262,12.262,12.262,223,0
2015-11-25,12.218,12.218,12.218,12.218,2179,0
2015-11-27,12.218,12.218,12.218,12.218,100,0
2015-11-30,12.435,12.435,12.178,12.198,3051,0
2015-12-01,12.208,12.28,12.198,12.28,7337,0
2015-12-02,12.208,12.309,12.161,12.161,1304,0
2015-12-03,12.161,12.161,12.106,12.106,1097,0
2015-12-04,12.125,12.125,12.125,12.125,323,0
2015-12-08,12.17,12.17,12.153,12.153,1752,0
2015-12-09,12.17,12.246,12.17,12.246,1960,0
2015-12-10,12.227,12.327,12.227,12.309,1743,0
2015-12-11,12.494,12.494,12.188,12.188,5773,0
2015-12-14,12.337,12.622,12.097,12.097,4894,0
2015-12-15,12.262,12.41,12.208,12.208,2615,0
2015-12-16,12.246,12.246,12.218,12.237,6537,0
2015-12-17,12.363,12.514,12.363,12.4,546,0
2015-12-18,12.41,12.494,12.41,12.494,440,0
2015-12-21,12.337,12.504,12.299,12.347,6210,0
2015-12-22,12.464,12.528,12.445,12.484,1521,0
2015-12-23,12.593,12.703,12.504,12.684,5119,0
2015-12-24,12.803,12.803,12.803,12.803,267,0
2015-12-29,12.905,12.905,12.554,12.751,4896,0
2015-12-30,12.831,12.831,12.71,12.71,1990,0
2016-01-04,12.627,12.712,12.593,12.692,2488,0
2016-01-05,12.693,12.693,12.693,12.693,440,0
2016-01-06,12.693,12.693,12.658,12.693,1080,0
2016-01-07,12.693,12.693,12.622,12.693,2482,0
2016-01-08,12.574,12.574,12.574,12.574,1090,0
2016-01-11,12.574,12.622,12.548,12.622,1844,0
2016-01-12,12.693,12.703,12.514,12.574,4791,0
2016-01-13,12.658,12.658,12.622,12.622,3595,0
2016-01-14,12.575,12.731,12.575,12.731,5051,0
2016-01-15,12.688,12.697,12.688,12.697,4087,0
2016-01-19,12.658,12.721,12.593,12.721,8933,0
2016-01-20,12.61,12.769,12.592,12.74,11166,0
2016-01-21,12.692,12.71,12.683,12.683,4798,0
2016-01-22,12.769,12.769,12.647,12.692,5472,0
2016-01-25,12.691,12.802,12.647,12.793,6183,0
2016-01-26,12.759,12.802,12.71,12.802,1631,0
2016-01-27,12.769,12.769,12.72,12.75,1229,0
2016-01-28,12.802,13.038,12.73,13.038,5333,0
2016-01-29,13.071,13.071,12.951,13.025,1893,0
2016-02-02,13.025,13.495,13.025,13.052,2748,0
2016-02-03,13.052,13.052,13.052,13.052,1086,0
2016-02-04,12.869,13.468,12.869,13.468,20657,0
2016-02-05,13.356,13.356,13.356,13.356,872,0
2016-02-08,13.468,13.504,13.459,13.459,5935,0
2016-02-09,13.173,13.374,13.173,13.364,1488,0
2016-02-10,13.381,13.381,13.381,13.381,1110,0
2016-02-12,13.827,13.827,13.21,13.292,13674,0
2016-02-17,13.364,13.364,13.364,13.364,322,0
2016-02-18,13.632,13.632,13.328,13.328,10781,0
2016-02-19,13.642,13.642,13.107,13.107,6862,0
2016-02-22,13.069,13.069,13.069,13.069,221,0
2016-02-24,13.158,13.364,13.158,13.364,1220,0
2016-02-25,13.393,13.393,13.373,13.373,1083,0
2016-02-29,13.373,13.373,13.277,13.277,764,0
2016-03-01,13.373,13.373,13.36,13.36,877,0
2016-03-02,13.189,13.231,13.133,13.231,2872,0
2016-03-03,13.227,13.236,13.227,13.236,2767,0
2016-03-04,13.182,13.337,13.182,13.337,3187,0
2016-03-07,13.192,13.192,13.182,13.182,1755,0
2016-03-09,13.355,13.373,13.355,13.373,1371,0
2016-03-14,13.373,13.373,13.282,13.291,1447,0
2016-03-21,13.421,13.421,13.255,13.255,3392,0
2016-03-24,13.282,13.318,13.273,13.273,1667,0
2016-03-28,13.44,13.44,13.44,13.44,132,0
2016-03-30,13.45,13.45,13.304,13.426,1552,0
2016-03-31,13.588,13.588,13.588,13.588,280,0
2016-04-01,13.662,13.941,13.662,13.941,7851,0
2016-04-04,13.941,14.034,13.72,13.999,33262,0
2016-04-05,13.999,14.094,13.999,14.072,981,0
2016-04-06,14.017,14.223,13.999,14.223,6527,0
2016-04-07,13.999,14.135,13.999,14.08,12580,0
2016-04-11,14.166,14.166,14.127,14.127,1472,0
2016-04-13,14.072,14.47,13.912,14.043,12949,0
2016-04-14,14.127,14.127,14.127,14.127,860,0
2016-04-15,13.941,14.017,13.941,14.017,2224,0
2016-04-18,14.034,14.034,13.856,13.865,5871,0
2016-04-20,13.921,14.017,13.921,13.921,1176,0
2016-04-26,13.921,13.999,13.921,13.999,458,0
2016-04-27,13.902,14.009,13.902,14.009,563,0
2016-04-28,13.897,13.897,13.897,13.897,431,0
2016-04-29,14.017,14.017,13.839,13.839,2984,0
2016-05-02,14.009,14.009,13.979,14.009,2010,0
2016-05-03,13.999,14.009,13.819,13.847,7958,0
2016-05-04,13.997,14.443,13.99,14.368,17663,0
2016-05-05,14.281,14.281,14.281,14.281,1230,0
2016-05-06,14.326,14.415,13.95,14.415,12552,0
2016-05-09,14.367,14.368,14.345,14.345,4073,0
2016-05-10,14.35,14.695,14.316,14.382,5196,0
2016-05-11,14.387,14.387,14.281,14.281,3598,0
2016-05-12,14.59,14.59,14.414,14.414,1127,0
2016-05-13,14.593,14.602,14.593,14.602,1393,0
2016-05-16,14.495,14.495,14.495,14.495,538,0
2016-05-17,14.602,14.602,14.294,14.602,2159,0
2016-05-18,14.602,14.602,14.602,14.602,382,0
2016-05-19,14.575,14.575,14.541,14.541,523,0
2016-05-23,14.451,14.451,14.329,14.366,1026,0
2016-05-24,14.647,14.657,14.072,14.647,6912,0
2016-05-25,14.45,14.629,14.446,14.629,1919,0
2016-05-26,14.529,14.529,14.529,14.529,636,0
2016-05-27,14.433,14.587,14.433,14.587,1388,0
2016-05-31,14.657,14.695,14.385,14.695,2305,0
2016-06-01,14.404,14.592,14.395,14.395,1699,0
2016-06-02,14.404,14.695,14.161,14.161,6414,0
2016-06-03,14.279,14.287,14.229,14.229,4114,0
2016-06-06,14.686,14.686,14.278,14.321,3555,0
2016-06-07,14.629,14.629,14.376,14.511,636,0
2016-06-08,14.293,14.376,14.293,14.376,2743,0
2016-06-09,14.601,14.601,14.329,14.329,1611,0
2016-06-13,14.593,14.647,14.588,14.588,3384,0
2016-06-14,14.622,14.647,14.616,14.629,2654,0
2016-06-15,14.69,14.705,14.662,14.667,1333,0
2016-06-16,14.792,14.792,14.792,14.792,318,0
2016-06-17,14.801,14.801,14.219,14.302,3116,0
2016-06-20,14.792,14.792,14.792,14.792,804,0
2016-06-21,14.603,14.603,14.603,14.603,100,0
2016-06-22,14.756,14.772,14.756,14.756,2651,0
2016-06-23,14.665,14.665,14.445,14.445,569,0
2016-06-27,14.85,14.85,14.798,14.85,1486,0
2016-06-28,14.849,14.849,14.849,14.849,194,0
2016-06-29,14.849,15.234,14.813,15.068,4151,0
2016-06-30,15.497,15.497,14.941,14.971,1053,0
2016-07-01,14.933,14.933,14.577,14.847,2555,0
2016-07-05,14.858,14.858,14.85,14.85,13045,0
2016-07-07,14.971,14.971,14.631,14.879,748,0
2016-07-08,14.85,14.85,14.85,14.85,4787,0
2016-07-11,14.85,14.877,14.595,14.729,17876,0
2016-07-12,14.698,14.698,14.614,14.614,748,0
2016-07-13,14.811,14.903,14.799,14.799,4483,0
2016-07-15,14.786,14.786,14.454,14.566,1005,0
2016-07-18,14.813,14.813,14.619,14.803,6851,0
2016-07-20,14.806,14.806,14.794,14.794,1640,0
2016-07-21,14.806,14.806,14.806,14.806,1438,0
2016-07-22,14.679,14.806,14.679,14.739,633,0
2016-07-25,14.57,14.57,14.455,14.465,39523,0
2016-07-26,14.672,14.672,14.593,14.593,1443,0
2016-07-28,14.57,14.57,14.57,14.57,615,0
2016-07-29,14.937,14.937,14.596,14.596,626,0
2016-08-01,14.806,14.806,14.806,14.806,100,0
2016-08-03,14.806,15.07,14.798,15.07,1834,0
2016-08-04,15.003,15.043,14.505,14.634,5105,0
2016-08-05,14.709,14.709,14.634,14.634,427,0
2016-08-08,14.711,14.806,14.711,14.775,893,0
2016-08-09,14.495,14.836,14.333,14.654,4030,0
2016-08-10,14.897,14.897,14.897,14.897,100,0
2016-08-11,14.89,14.897,14.515,14.515,3753,0
2016-08-15,14.525,14.525,14.418,14.418,3392,0
2016-08-16,14.485,14.485,14.389,14.389,2662,0
2016-08-17,14.389,14.389,14.389,14.389,1064,0
2016-08-18,14.606,14.606,14.606,14.606,532,0
2016-08-19,14.58,14.58,14.547,14.566,1746,0
2016-08-22,14.458,14.556,14.458,14.518,1813,0
2016-08-24,14.439,14.439,14.412,14.412,742,0
2016-08-26,14.478,14.478,14.467,14.467,1322,0
2016-08-29,14.498,14.498,14.318,14.421,3749,0
2016-08-30,14.385,14.401,14.382,14.382,5125,0
2016-08-31,14.556,14.556,14.318,14.318,10535,0
2016-09-01,14.282,14.477,14.282,14.477,955,0
2016-09-02,14.478,14.478,14.478,14.478,2842,0
2016-09-06,14.479,14.488,14.43,14.43,5493,0
2016-09-07,14.686,14.686,14.43,14.43,1150,0
2016-09-08,14.383,14.43,14.383,14.392,845,0
2016-09-09,14.245,14.302,14.243,14.243,4226,0
2016-09-12,14.381,14.381,14.174,14.174,1753,0
2016-09-13,14.273,14.345,14.156,14.318,4253,0
2016-09-14,14.258,14.258,14.258,14.258,722,0
2016-09-15,14.282,14.282,14.282,14.282,215,0
2016-09-16,14.273,14.326,14.273,14.318,2902,0
2016-09-19,14.335,14.355,14.335,14.355,1293,0
2016-09-20,14.283,14.345,14.283,14.345,1690,0
2016-09-22,14.64,14.64,14.64,14.64,1582,0
2016-09-27,14.613,14.613,14.613,14.613,165,0
2016-09-28,14.472,14.472,14.216,14.226,3161,0
2016-09-29,14.376,14.376,14.246,14.246,2107,0
2016-09-30,14.452,14.452,14.302,14.302,301,0
2016-10-04,14.187,14.206,14.111,14.158,3167,0
2016-10-05,14.064,14.082,14.036,14.082,2206,0
2016-10-06,13.95,14.064,13.95,14.045,961,0
2016-10-07,13.98,13.98,13.98,13.98,164,0
2016-10-10,13.95,13.95,13.95,13.95,284,0
2016-10-11,13.95,13.98,13.95,13.98,626,0
2016-10-12,13.864,13.949,13.853,13.853,3363,0
2016-10-13,13.817,13.947,13.808,13.947,963,0
2016-10-14,13.825,13.825,13.798,13.798,945,0
2016-10-17,13.485,13.625,13.485,13.485,2769,0
2016-10-18,13.447,13.495,13.389,13.495,1852,0
2016-10-19,13.759,13.761,13.703,13.761,509,0
2016-10-20,13.582,13.821,13.573,13.821,1676,0
2016-10-21,13.687,13.789,13.487,13.619,10007,0
2016-10-24,13.716,13.736,13.46,13.719,2957,0
2016-10-25,14.038,14.038,13.869,13.869,767,0
2016-10-26,13.857,13.922,13.648,13.648,14074,0
2016-10-27,13.648,13.648,13.648,13.648,846,0
2016-10-28,13.857,13.857,13.45,13.45,886,0
2016-10-31,13.993,13.993,13.441,13.441,1531,0
2016-11-01,13.628,13.628,13.439,13.559,814,0
2016-11-09,13.573,13.602,13.564,13.591,4328,0
2016-11-10,13.591,13.591,12.934,12.972,7264,0
2016-11-11,13.122,13.122,13.122,13.122,100,0
2016-11-14,12.879,12.879,11.762,12.648,36229,0
2016-11-15,12.677,12.857,12.677,12.819,7960,0
2016-11-16,12.819,12.877,12.819,12.877,4556,0
2016-11-17,12.886,13.143,12.838,12.838,8079,0
2016-11-18,12.773,12.829,12.662,12.829,2963,0
2016-11-21,13.052,13.052,13.052,13.052,101,0
2016-11-22,12.928,12.928,12.919,12.928,2139,0
2016-11-23,12.832,12.832,12.832,12.832,419,0
2016-11-25,13.059,13.138,12.509,13.138,672,0
2016-11-28,13.026,13.053,12.86,13.053,1371,0
2016-11-29,12.803,12.832,12.803,12.819,1796,0
2016-11-30,13.234,13.234,12.622,12.776,2495,0
2016-12-01,12.847,12.847,12.847,12.847,230,0
2016-12-02,12.504,12.602,12.439,12.535,9367,0
2016-12-06,12.651,12.785,12.65,12.757,11673,0
2016-12-07,12.87,12.87,12.87,12.87,348,0
2016-12-08,12.919,12.919,12.841,12.86,6296,0
2016-12-09,12.851,12.851,12.832,12.832,3315,0
2016-12-12,12.822,12.822,12.822,12.822,274,0
2016-12-13,12.864,12.864,12.737,12.737,9252,0
2016-12-14,12.757,12.918,12.757,12.874,5397,0
2016-12-15,12.737,12.784,12.737,12.767,1662,0
2016-12-16,12.747,12.785,12.747,12.785,1590,0
2016-12-19,12.86,12.86,12.814,12.814,2091,0
2016-12-20,12.737,12.842,12.737,12.842,2110,0
2016-12-21,12.774,12.852,12.774,12.852,1043,0
2016-12-22,12.785,12.785,12.785,12.785,858,0
2016-12-23,12.92,12.966,12.901,12.966,1977,0
2016-12-27,12.939,12.977,12.925,12.925,2684,0
2016-12-28,12.842,12.911,12.824,12.911,3229,0
2016-12-29,12.93,12.958,12.93,12.932,1840,0
2016-12-30,13.18,13.18,12.852,12.852,1428,0
2017-01-03,12.912,12.925,12.912,12.925,316,0
2017-01-04,13.072,13.283,12.82,12.929,21005,0
2017-01-05,12.939,12.939,12.91,12.92,2399,0
2017-01-06,13.121,13.121,12.91,12.91,826,0
2017-01-09,12.967,12.968,12.967,12.967,548,0
2017-01-10,12.958,12.967,12.958,12.967,1256,0
2017-01-11,12.977,12.987,12.977,12.987,918,0
2017-01-12,13.203,13.203,12.958,12.996,4749,0
2017-01-13,13.064,13.1,13.064,13.1,1164,0
2017-01-17,13.121,13.208,13.054,13.17,3353,0
2017-01-18,13.102,13.15,12.939,13.15,18203,0
2017-01-20,13.052,13.052,13.052,13.052,355,0
2017-01-23,13.045,13.171,13.045,13.171,1257,0
2017-01-24,13.054,13.054,13.054,13.054,317,0
2017-01-25,12.967,12.984,12.901,12.901,4095,0
2017-01-26,12.92,12.958,12.891,12.948,19321,0
2017-01-27,12.967,12.967,12.901,12.901,2555,0
2017-01-30,12.977,12.977,12.91,12.939,841,0
2017-01-31,12.987,13.027,12.92,12.986,6393,0
2017-02-01,13.073,13.073,13.062,13.073,417,0
2017-02-02,13.016,13.035,12.996,13.035,4443,0
2017-02-03,13.237,13.237,13.237,13.237,191,0
2017-02-06,13.073,13.112,13.073,13.074,560,0
2017-02-07,13.064,13.103,13.045,13.045,4742,0
2017-02-08,13.083,13.112,13.073,13.103,6629,0
2017-02-09,13.103,13.112,13.064,13.064,7665,0
2017-02-10,13.016,13.064,13.006,13.035,4060,0
2017-02-13,12.967,12.967,12.967,12.967,611,0
2017-02-14,12.93,12.941,12.93,12.93,419,0
2017-02-15,12.891,12.92,12.852,12.852,5820,0
2017-02-16,12.911,12.911,12.902,12.902,1035,0
2017-02-17,12.892,12.948,12.771,12.948,15884,0
2017-02-21,12.872,12.902,12.872,12.895,2198,0
2017-02-22,12.736,12.94,12.736,12.921,4964,0
2017-02-23,12.882,13.007,12.78,12.968,17317,0
2017-02-24,12.902,12.997,12.902,12.997,2033,0
2017-02-28,13.095,13.095,12.921,13.017,13978,0
2017-03-01,12.997,12.997,12.997,12.997,908,0
2017-03-02,12.669,12.968,12.669,12.968,3234,0
2017-03-03,12.862,12.915,12.862,12.915,548,0
2017-03-07,13.249,13.249,12.853,12.853,1064,0
2017-03-08,12.824,12.824,12.736,12.757,1772,0
2017-03-09,12.777,12.782,12.679,12.679,6301,0
2017-03-10,12.679,12.757,12.621,12.757,5760,0
2017-03-13,12.612,12.727,12.611,12.717,2952,0
2017-03-14,12.688,12.717,12.688,12.717,1816,0
2017-03-15,12.64,12.737,12.552,12.725,5574,0
2017-03-16,12.825,12.97,12.64,12.708,3916,0
2017-03-17,12.737,12.737,12.698,12.717,2163,0
2017-03-20,12.767,12.777,12.708,12.777,748,0
2017-03-21,12.796,12.932,12.796,12.932,18386,0
2017-03-22,12.904,13.02,12.904,13.02,4727,0
2017-03-23,13.02,13.054,13.02,13.054,3187,0
2017-03-27,13,13.078,13,13.078,1027,0
2017-03-28,13.049,13.049,13.049,13.049,127,0
2017-03-29,13.118,13.137,13.095,13.132,3928,0
2017-03-31,13.303,13.303,13.069,13.108,1376,0
2017-04-03,13.118,13.118,13.049,13.081,3562,0
2017-04-04,13.061,13.098,13.04,13.04,12214,0
2017-04-05,13.02,13.078,13.005,13.078,3335,0
2017-04-06,13.108,13.137,13.078,13.137,4206,0
2017-04-07,13.14,13.14,13.127,13.127,1336,0
2017-04-10,13.186,13.196,13.172,13.186,514,0
2017-04-11,13.196,13.206,13.137,13.196,3500,0
2017-04-12,13.254,13.264,13.244,13.254,4520,0
2017-04-13,13.274,13.303,13.274,13.303,3869,0
2017-04-17,13.361,13.401,13.322,13.401,3005,0
2017-04-18,13.351,13.456,13.351,13.391,3018,0
2017-04-19,13.366,13.431,13.333,13.333,1527,0
2017-04-20,13.362,13.372,13.362,13.367,1046,0
2017-04-21,13.362,13.362,13.333,13.352,3171,0
2017-04-24,13.334,13.343,13.283,13.283,3826,0
2017-04-25,13.215,13.302,13.206,13.206,8702,0
2017-04-26,13.06,13.293,13.06,13.234,3556,0
2017-04-27,13.283,13.547,13.283,13.547,2642,0
2017-04-28,13.656,13.656,13.293,13.402,5130,0
2017-05-03,13.352,13.421,13.335,13.412,2056,0
2017-05-04,13.392,13.499,13.392,13.499,2148,0
2017-05-05,13.488,13.488,13.108,13.343,10952,0
2017-05-08,13.362,13.372,13.362,13.362,1346,0
2017-05-09,13.333,13.333,13.293,13.303,1922,0
2017-05-10,13.274,13.274,13.157,13.234,7152,0
2017-05-11,13.225,13.362,13.225,13.343,22085,0
2017-05-12,13.392,13.392,13.392,13.392,306,0
2017-05-15,13.382,13.382,13.362,13.362,512,0
2017-05-16,13.421,13.46,13.419,13.46,919,0
2017-05-18,13.47,13.763,13.46,13.754,12680,0
2017-05-19,13.681,13.681,13.568,13.568,1542,0
2017-05-22,13.566,13.566,13.477,13.545,2146,0
2017-05-23,13.515,13.515,13.496,13.496,408,0
2017-05-24,13.515,13.525,13.505,13.506,2611,0
2017-05-25,13.399,13.548,13.399,13.458,1638,0
2017-05-30,13.575,13.684,13.575,13.644,6457,0
2017-05-31,13.664,13.694,13.565,13.694,4033,0
2017-06-01,13.684,13.684,13.615,13.634,12215,0
2017-06-02,13.674,13.674,13.674,13.674,1019,0
2017-06-05,13.654,13.741,13.654,13.665,1945,0
2017-06-06,13.752,13.752,13.752,13.752,1425,0
2017-06-07,13.742,13.899,13.713,13.82,14753,0
2017-06-08,13.82,13.82,13.82,13.82,100,0
2017-06-09,13.634,13.654,13.585,13.585,2963,0
2017-06-13,13.585,13.585,13.545,13.585,4555,0
2017-06-14,13.613,13.623,13.613,13.623,434,0
2017-06-16,13.998,13.998,13.674,13.714,405,0
2017-06-19,13.733,13.733,13.684,13.684,717,0
2017-06-20,13.693,13.703,13.664,13.703,3648,0
2017-06-21,13.75,13.75,13.671,13.671,964,0
2017-06-27,13.701,13.701,13.602,13.651,11981,0
2017-06-28,13.651,13.651,13.582,13.582,1016,0
2017-06-29,13.542,13.542,13.464,13.534,3486,0
2017-06-30,13.562,13.562,13.562,13.562,282,0
2017-07-03,13.532,13.532,13.532,13.532,302,0
2017-07-05,13.503,13.562,13.503,13.562,805,0
2017-07-06,13.778,13.778,13.592,13.62,2096,0
2017-07-07,13.522,13.61,13.503,13.512,2318,0
2017-07-11,13.484,13.528,13.484,13.528,1056,0
2017-07-12,13.612,13.647,13.612,13.647,2103,0
2017-07-14,13.74,13.769,13.701,13.701,789,0
2017-07-19,13.721,13.778,13.721,13.759,1674,0
2017-07-24,13.691,13.691,13.691,13.691,110,0
2017-07-25,13.682,13.74,13.682,13.74,562,0
2017-07-26,13.59,13.59,13.59,13.59,1783,0
2017-07-28,13.631,13.818,13.621,13.759,7783,0
2017-07-31,13.818,13.818,13.818,13.818,403,0
2017-08-01,13.828,13.835,13.828,13.835,1744,0
2017-08-02,13.858,13.888,13.858,13.888,205,0
2017-08-03,13.818,13.818,13.798,13.798,3863,0
2017-08-04,13.804,13.804,13.804,13.804,160,0
2017-08-07,13.878,13.878,13.858,13.858,940,0
2017-08-08,14.155,14.155,13.788,13.798,1083,0
2017-08-09,13.798,13.798,13.736,13.769,2870,0
2017-08-10,13.75,13.75,13.711,13.721,674,0
2017-08-11,13.473,13.641,13.473,13.571,5182,0
2017-08-14,13.621,13.621,13.621,13.621,436,0
2017-08-15,13.414,13.64,13.414,13.601,3988,0
2017-08-16,13.581,13.581,13.503,13.541,17907,0
2017-08-17,13.561,13.561,13.526,13.531,1152,0
2017-08-18,13.542,13.542,13.521,13.521,4451,0
2017-08-21,13.531,13.621,13.531,13.621,305,0
2017-08-22,13.829,13.829,13.601,13.631,1270,0
2017-08-23,13.641,13.651,13.621,13.635,4220,0
2017-08-24,13.626,13.626,13.581,13.591,3717,0
2017-08-25,13.591,13.591,13.561,13.591,806,0
2017-08-28,13.63,13.63,13.63,13.63,417,0
2017-08-29,13.671,13.688,13.671,13.688,1310,0
2017-08-30,13.671,13.688,13.671,13.688,1145,0
2017-08-31,13.809,13.809,13.736,13.749,2895,0
2017-09-01,13.731,13.731,13.731,13.731,106,0
2017-09-05,13.74,13.779,13.74,13.779,2429,0
2017-09-06,14.087,14.087,13.779,13.799,1867,0
2017-09-07,13.799,13.869,13.711,13.869,8605,0
2017-09-11,13.849,14.047,13.849,13.916,5280,0
2017-09-12,13.731,14.009,13.731,13.954,8103,0
2017-09-13,13.849,13.894,13.849,13.894,2227,0
2017-09-15,13.889,13.889,13.889,13.889,606,0
2017-09-18,13.887,13.887,13.887,13.887,238,0
2017-09-19,14.087,14.087,13.879,13.949,3587,0
2017-09-20,13.929,13.929,13.876,13.876,650,0
2017-09-21,13.849,13.849,13.849,13.849,102,0
2017-09-22,13.849,13.859,13.849,13.849,949,0
2017-09-25,13.741,13.741,13.741,13.741,118,0
2017-09-27,13.849,13.849,13.809,13.812,5294,0
2017-09-28,13.777,13.789,13.72,13.72,3504,0
2017-09-29,13.959,13.959,13.62,13.76,3999,0
2017-10-02,13.959,13.959,13.74,13.74,6030,0
2017-10-03,13.7,13.779,13.6,13.779,4119,0
2017-10-04,13.63,13.829,13.63,13.69,2647,0
2017-10-05,13.672,13.672,13.672,13.672,668,0
2017-10-06,13.59,13.72,13.55,13.67,3268,0
2017-10-09,13.744,13.75,13.66,13.67,2660,0
2017-10-10,13.67,13.67,13.64,13.666,1833,0
2017-10-11,13.62,13.66,13.61,13.66,4719,0
2017-10-12,13.421,13.75,13.421,13.709,3113,0
2017-10-13,13.716,13.716,13.716,13.716,1032,0
2017-10-17,13.741,13.799,13.741,13.789,3886,0
2017-10-18,13.69,13.721,13.67,13.67,2309,0
2017-10-19,13.67,13.67,13.67,13.67,100,0
2017-10-20,13.64,13.64,13.64,13.64,2763,0
2017-10-23,13.63,13.63,13.63,13.63,556,0
2017-10-24,13.6251,13.6251,13.5801,13.5805,4100,0
2017-10-25,13.525,13.525,13.4504,13.5004,3533,0
2017-10-26,13.51,13.51,13.4528,13.4528,847,0
2017-10-27,13.33,13.45,13.33,13.45,274,0
2017-10-30,13.46,13.4688,13.46,13.4688,1464,0
2017-10-31,13.59,13.59,13.42,13.42,4537,0
2017-11-02,13.4056,13.41,13.4056,13.41,2655,0
2017-11-03,13.383,13.41,13.38,13.41,1332,0
2017-11-06,13.48,13.48,13.48,13.48,1700,0
2017-11-09,13.5143,13.54,13.4014,13.51,3258,0
2017-11-10,13.44,13.44,13.42,13.42,300,0
