Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.487,12.487,12.487,12.487,837,0
2005-02-28,12.621,12.621,12.621,12.621,3650,0
2005-03-01,12.494,12.545,12.467,12.467,8130,0
2005-03-03,12.516,12.516,12.482,12.482,1821,0
2005-03-04,12.494,12.494,12.487,12.487,559,0
2005-03-08,12.516,12.553,12.475,12.475,3502,0
2005-03-09,12.416,12.416,12.181,12.235,8268,0
2005-03-10,12.132,12.132,11.994,12.024,7007,0
2005-03-11,11.922,11.922,11.882,11.882,1821,0
2005-03-14,11.811,11.811,11.811,11.811,983,0
2005-03-15,11.98,12.024,11.882,12.016,4204,0
2005-03-16,11.98,11.98,11.929,11.929,1544,0
2005-03-17,11.965,11.965,11.965,11.965,703,0
2005-03-21,11.915,11.915,11.847,11.847,703,0
2005-03-22,11.818,11.818,11.772,11.772,423,0
2005-03-23,11.752,11.772,11.566,11.666,4481,0
2005-03-24,11.566,11.566,11.452,11.452,3922,0
2005-03-28,11.418,11.46,11.308,11.394,10790,0
2005-03-29,11.368,11.368,11.368,11.368,1544,0
2005-03-30,11.375,11.375,11.063,11.217,19901,0
2005-03-31,11.245,11.361,11.245,11.344,4762,0
2005-04-04,11.409,11.504,11.409,11.504,3502,0
2005-04-05,11.46,11.46,11.431,11.452,2799,0
2005-04-06,11.466,11.466,11.426,11.426,2243,0
2005-04-07,11.344,11.409,11.344,11.409,1821,0
2005-04-08,11.315,11.322,11.276,11.276,3502,0
2005-04-11,11.295,11.295,11.295,11.295,145,0
2005-04-12,11.344,11.439,11.344,11.439,2103,0
2005-04-13,11.431,11.466,11.344,11.344,5186,0
2005-04-14,11.308,11.308,11.308,11.308,983,0
2005-04-15,11.308,11.418,11.308,11.418,5885,0
2005-04-18,11.308,11.352,11.308,11.344,837,0
2005-04-20,11.368,11.368,11.361,11.361,703,0
2005-04-21,11.352,11.474,11.352,11.418,3781,0
2005-04-22,11.352,11.488,11.352,11.482,7572,0
2005-04-25,11.488,11.488,11.276,11.276,8547,0
2005-04-26,11.375,11.452,11.375,11.452,8412,0
2005-04-28,11.452,11.452,11.445,11.445,1401,0
2005-04-29,11.452,11.452,11.452,11.452,1123,0
2005-05-02,11.418,11.523,11.418,11.523,4481,0
2005-05-03,11.504,11.559,11.474,11.559,11766,0
2005-05-04,11.63,11.696,11.623,11.623,2103,0
2005-05-05,11.615,11.615,11.615,11.615,4762,0
2005-05-06,11.652,11.652,11.597,11.597,837,0
2005-05-09,11.601,11.689,11.452,11.452,8412,0
2005-05-11,11.488,11.488,11.488,11.488,703,0
2005-05-12,11.46,11.46,11.452,11.452,4762,0
2005-05-13,11.382,11.382,11.382,11.382,2243,0
2005-05-16,11.452,11.488,11.452,11.488,25227,0
2005-05-17,11.394,11.575,11.382,11.488,7572,0
2005-05-18,11.488,11.488,11.488,11.488,1123,0
2005-05-19,11.482,11.488,11.431,11.431,2243,0
2005-05-20,11.439,11.445,11.382,11.409,6307,0
2005-05-23,11.382,11.394,11.344,11.344,11071,0
2005-05-25,11.344,11.439,11.344,11.418,4762,0
2005-05-26,11.418,11.418,11.418,11.418,1261,0
2005-05-27,11.426,11.439,11.426,11.439,703,0
2005-05-31,11.431,11.431,11.418,11.418,837,0
2005-06-01,11.46,11.466,11.439,11.445,2523,0
2005-06-03,11.452,11.523,11.452,11.46,7984,0
2005-06-06,11.523,11.581,11.523,11.581,2799,0
2005-06-07,11.551,11.566,11.53,11.53,983,0
2005-06-08,11.601,11.636,11.382,11.426,16539,0
2005-06-09,11.337,11.337,11.315,11.315,559,0
2005-06-10,11.337,11.337,11.337,11.337,2103,0
2005-06-13,11.352,11.382,11.352,11.382,1679,0
2005-06-14,11.388,11.402,11.158,11.164,19620,0
2005-06-15,11.11,11.164,11.033,11.033,5605,0
2005-06-16,11.04,11.047,10.951,11.02,7288,0
2005-06-17,11.096,11.119,11.069,11.119,2662,0
2005-06-20,11.158,11.158,11.103,11.103,1821,0
2005-06-21,11.088,11.088,11.012,11.069,8547,0
2005-06-22,11.069,11.202,11.069,11.172,13878,0
2005-06-23,11.172,11.262,11.125,11.262,5746,0
2005-06-27,11.262,11.262,11.262,11.262,145,0
2005-06-28,11.262,11.262,11.262,11.262,1679,0
2005-06-29,11.276,11.276,11.276,11.276,145,0
2005-06-30,11.382,11.382,11.352,11.368,8688,0
2005-07-01,11.337,11.344,11.276,11.344,6589,0
2005-07-05,11.315,11.315,11.239,11.239,11632,0
2005-07-06,11.245,11.245,11.245,11.245,2103,0
2005-07-07,11.209,11.209,11.209,11.209,280,0
2005-07-08,11.209,11.225,11.209,11.225,837,0
2005-07-11,11.245,11.245,11.239,11.239,2662,0
2005-07-12,11.202,11.245,11.202,11.202,4204,0
2005-07-13,11.262,11.282,11.262,11.282,2243,0
2005-07-14,11.301,11.352,11.301,11.352,1544,0
2005-07-15,11.308,11.418,11.29,11.315,6589,0
2005-07-18,11.29,11.445,11.29,11.445,5885,0
2005-07-19,11.361,11.361,11.361,11.361,703,0
2005-07-20,11.368,11.368,11.368,11.368,423,0
2005-07-22,11.382,11.559,11.382,11.439,13450,0
2005-07-25,11.426,11.607,11.426,11.607,4066,0
2005-07-26,11.523,11.597,11.523,11.597,2799,0
2005-07-27,11.474,11.474,11.368,11.418,5746,0
2005-07-28,11.544,11.575,11.496,11.575,3781,0
2005-07-29,11.51,11.51,11.51,11.51,7007,0
2005-08-02,11.575,11.575,11.575,11.575,703,0
2005-08-03,11.63,11.737,11.607,11.737,6029,0
2005-08-04,11.703,11.703,11.559,11.559,4911,0
2005-08-05,11.517,11.589,11.517,11.589,559,0
2005-08-10,11.517,11.517,11.431,11.431,1123,0
2005-08-11,11.426,11.426,11.388,11.388,6440,0
2005-08-12,11.382,11.559,11.295,11.559,6589,0
2005-08-15,11.517,11.517,11.388,11.388,4066,0
2005-08-16,11.418,11.488,11.382,11.382,3781,0
2005-08-18,11.388,11.388,11.352,11.352,837,0
2005-08-22,11.474,11.474,11.402,11.402,1959,0
2005-08-23,11.276,11.344,11.276,11.344,9249,0
2005-08-24,11.344,11.344,11.344,11.344,2799,0
2005-08-25,11.282,11.33,11.133,11.195,10509,0
2005-08-26,11.164,11.202,11.069,11.202,11913,0
2005-08-29,11.14,11.14,11.133,11.14,2523,0
2005-08-30,11.096,11.096,11.026,11.033,22427,0
2005-09-01,11.11,11.125,11.033,11.047,4630,0
2005-09-02,10.989,11.172,10.989,11.172,11351,0
2005-09-06,11.209,11.209,11.187,11.187,4911,0
2005-09-07,11.187,11.187,11.026,11.096,9114,0
2005-09-08,11.11,11.11,10.951,10.951,17659,0
2005-09-09,10.989,11.012,10.989,11.012,7704,0
2005-09-12,11.012,11.063,11.012,11.063,9391,0
2005-09-13,11.063,11.088,11.063,11.088,1679,0
2005-09-14,11.082,11.082,10.951,10.981,17237,0
2005-09-15,10.981,10.989,10.981,10.989,9249,0
2005-09-16,10.998,11.02,10.998,11.006,3781,0
2005-09-19,11.026,11.047,11.006,11.02,3086,0
2005-09-20,11.02,11.02,11.02,11.02,4348,0
2005-09-21,11.026,11.088,11.026,11.088,5328,0
2005-09-22,10.989,11.133,10.93,11.11,7984,0
2005-09-23,11.103,11.103,10.916,10.916,9812,0
2005-09-26,10.93,10.93,10.9,10.9,6166,0
2005-09-27,10.9,10.9,10.9,10.9,837,0
2005-09-28,10.936,11.02,10.936,11.02,1821,0
2005-09-29,10.851,11.026,10.851,11.026,12616,0
2005-09-30,11.033,11.033,11.033,11.033,145,0
2005-10-05,11.006,11.026,10.878,11.026,7288,0
2005-10-06,10.922,10.959,10.916,10.916,3922,0
2005-10-07,10.916,10.936,10.873,10.893,9949,0
2005-10-11,10.907,10.966,10.907,10.966,1679,0
2005-10-12,10.966,10.966,10.916,10.936,3223,0
2005-10-13,10.936,10.936,10.509,10.605,29708,0
2005-10-14,10.597,10.619,10.59,10.619,2799,0
2005-10-17,10.565,10.582,10.565,10.582,1401,0
2005-10-18,10.573,10.573,10.509,10.522,3781,0
2005-10-19,10.559,10.647,10.559,10.582,5885,0
2005-10-20,10.59,10.59,10.582,10.582,2662,0
2005-10-21,10.573,10.633,10.476,10.597,18918,0
2005-10-24,10.565,10.565,10.416,10.433,8547,0
2005-10-25,10.409,10.421,10.355,10.416,6029,0
2005-10-26,10.384,10.421,10.355,10.378,15697,0
2005-10-27,10.409,10.452,10.371,10.378,12044,0
2005-10-28,10.452,10.476,10.452,10.476,1821,0
2005-10-31,10.429,10.429,10.384,10.384,4066,0
2005-11-01,10.378,10.392,10.378,10.384,7848,0
2005-11-02,10.378,10.378,10.371,10.378,7572,0
2005-11-03,10.355,10.355,10.347,10.347,5605,0
2005-11-04,10.339,10.339,10.266,10.273,10790,0
2005-11-07,10.279,10.293,10.279,10.293,423,0
2005-11-08,10.293,10.384,10.293,10.384,1821,0
2005-11-09,10.317,10.317,10.266,10.266,1959,0
2005-11-10,10.216,10.266,10.216,10.242,7572,0
2005-11-11,10.242,10.279,10.242,10.279,20037,0
2005-11-14,10.207,10.279,10.207,10.279,4762,0
2005-11-15,10.3,10.324,10.236,10.236,6872,0
2005-11-16,10.279,10.324,10.279,10.324,6440,0
2005-11-17,10.242,10.324,10.228,10.317,8688,0
2005-11-18,10.293,10.355,10.279,10.309,6166,0
2005-11-21,10.286,10.331,10.286,10.331,2523,0
2005-11-22,10.331,10.421,10.216,10.362,18918,0
2005-11-23,10.309,10.452,10.309,10.4,7151,0
2005-11-25,10.378,10.378,10.347,10.347,837,0
2005-11-28,10.489,10.509,10.489,10.504,9249,0
2005-11-29,10.504,10.704,10.489,10.667,13173,0
2005-11-30,10.738,10.738,10.559,10.559,10091,0
2005-12-01,10.537,10.597,10.537,10.597,2243,0
2005-12-02,10.559,10.559,10.447,10.559,2523,0
2005-12-05,10.489,10.489,10.489,10.489,423,0
2005-12-06,10.483,10.483,10.447,10.447,1959,0
2005-12-07,10.447,10.559,10.447,10.559,9949,0
2005-12-08,10.559,10.633,10.559,10.633,1821,0
2005-12-12,10.704,10.704,10.64,10.64,2389,0
2005-12-13,10.605,10.777,10.605,10.712,3223,0
2005-12-14,10.738,10.738,10.654,10.654,12475,0
2005-12-15,10.497,10.497,10.447,10.46,6872,0
2005-12-16,10.433,10.55,10.433,10.55,3367,0
2005-12-19,10.559,10.633,10.489,10.489,12750,0
2005-12-20,10.522,10.704,10.522,10.64,8966,0
2005-12-21,10.667,10.667,10.611,10.611,5885,0
2005-12-23,10.582,10.64,10.582,10.64,2243,0
2005-12-28,10.674,10.761,10.633,10.704,6307,0
2005-12-29,10.633,10.768,10.633,10.768,4348,0
2005-12-30,10.625,10.695,10.625,10.695,6307,0
2006-01-03,10.667,10.848,10.667,10.667,8966,0
2006-01-04,10.68,10.723,10.68,10.723,703,0
2006-01-05,10.777,10.777,10.777,10.777,280,0
2006-01-06,10.777,10.841,10.68,10.761,10233,0
2006-01-09,10.717,10.723,10.717,10.723,1261,0
2006-01-10,10.704,10.777,10.704,10.777,6872,0
2006-01-11,10.82,10.82,10.82,10.82,983,0
2006-01-12,10.768,10.916,10.768,10.916,2948,0
2006-01-13,10.974,11.047,10.873,10.989,3922,0
2006-01-17,10.998,10.998,10.865,10.865,2523,0
2006-01-18,10.893,11.02,10.878,11.02,6726,0
2006-01-19,11.012,11.047,10.981,11.006,6029,0
2006-01-20,10.916,11.096,10.878,11.063,7288,0
2006-01-25,11.02,11.02,10.922,10.922,5043,0
2006-01-27,10.989,10.989,10.922,10.922,2243,0
2006-01-30,10.916,10.916,10.916,10.916,703,0
2006-01-31,10.885,10.885,10.848,10.848,5328,0
2006-02-01,10.834,10.848,10.723,10.848,8130,0
2006-02-02,10.857,10.857,10.857,10.857,1544,0
2006-02-03,10.834,10.834,10.834,10.834,1401,0
2006-02-07,10.813,10.848,10.813,10.848,837,0
2006-02-08,10.777,10.873,10.768,10.873,9528,0
2006-02-09,10.865,10.865,10.813,10.813,280,0
2006-02-13,10.851,11.006,10.851,10.998,8412,0
2006-02-14,10.989,10.989,10.989,10.989,837,0
2006-02-15,10.873,10.916,10.851,10.916,4911,0
2006-02-16,10.857,10.857,10.851,10.851,2662,0
2006-02-17,10.989,11.11,10.989,11.103,5605,0
2006-02-21,11.096,11.096,11.02,11.02,3086,0
2006-02-22,11.047,11.047,10.916,10.916,2103,0
2006-02-23,10.922,11.096,10.922,11.096,5605,0
2006-02-24,11.088,11.088,11.026,11.026,1821,0
2006-02-27,11.096,11.096,11.082,11.082,2799,0
2006-02-28,11.103,11.103,11.103,11.103,145,0
2006-03-01,11.164,11.164,11.158,11.158,1123,0
2006-03-02,11.151,11.151,11.063,11.063,2523,0
2006-03-03,11.063,11.063,10.936,10.936,3650,0
2006-03-06,10.936,10.989,10.936,10.989,5465,0
2006-03-07,10.981,10.981,10.981,10.981,837,0
2006-03-08,10.966,10.966,10.857,10.959,3502,0
2006-03-09,10.878,10.878,10.878,10.878,145,0
2006-03-10,10.951,11.202,10.951,11.063,16815,0
2006-03-13,11.054,11.054,11.054,11.054,837,0
2006-03-14,11.11,11.11,11.11,11.11,837,0
2006-03-15,11.125,11.239,11.125,11.239,2523,0
2006-03-16,11.308,11.344,11.239,11.344,5746,0
2006-03-17,11.276,11.276,11.202,11.202,1401,0
2006-03-20,11.276,11.33,11.133,11.322,6589,0
2006-03-21,11.276,11.276,11.276,11.276,145,0
2006-03-22,11.096,11.33,11.096,11.33,8831,0
2006-03-23,11.337,11.337,11.337,11.337,6166,0
2006-03-24,11.276,11.33,11.262,11.308,5043,0
2006-03-27,11.344,11.344,11.276,11.276,1401,0
2006-03-28,11.344,11.523,11.11,11.11,14290,0
2006-03-29,11.063,11.063,10.981,10.989,9812,0
2006-03-30,10.989,10.989,10.907,10.907,2799,0
2006-03-31,10.878,10.878,10.851,10.851,2662,0
2006-04-03,10.907,10.936,10.907,10.936,3502,0
2006-04-04,10.951,10.951,10.885,10.885,7984,0
2006-04-05,10.907,10.907,10.893,10.893,2523,0
2006-04-06,10.893,10.893,10.851,10.851,1261,0
2006-04-07,10.851,10.851,10.834,10.834,3086,0
2006-04-10,10.857,10.878,10.857,10.878,559,0
2006-04-11,10.857,10.857,10.777,10.827,6307,0
2006-04-12,10.717,10.717,10.667,10.667,2389,0
2006-04-13,10.695,10.717,10.597,10.597,4348,0
2006-04-17,10.619,10.619,10.619,10.619,1401,0
2006-04-18,10.619,10.878,10.611,10.878,10936,0
2006-04-19,10.813,10.951,10.633,10.633,11071,0
2006-04-20,10.667,10.878,10.667,10.878,1544,0
2006-04-21,10.93,11.026,10.647,10.647,17095,0
2006-04-24,10.64,10.647,10.605,10.605,6166,0
2006-04-26,10.611,10.704,10.611,10.647,6166,0
2006-04-27,10.704,10.82,10.674,10.674,7007,0
2006-04-28,10.68,10.761,10.597,10.597,12044,0
2006-05-01,10.59,10.674,10.559,10.582,7572,0
2006-05-02,10.559,10.59,10.468,10.489,14290,0
2006-05-03,10.489,10.559,10.489,10.559,3922,0
2006-05-04,10.573,10.573,10.565,10.573,1544,0
2006-05-05,10.573,10.573,10.573,10.573,145,0
2006-05-08,10.573,10.59,10.573,10.59,4204,0
2006-05-09,10.537,10.59,10.509,10.59,5328,0
2006-05-10,10.59,10.59,10.59,10.59,1401,0
2006-05-11,10.522,10.522,10.522,10.522,2523,0
2006-05-12,10.522,10.53,10.468,10.468,6440,0
2006-05-15,10.4,10.421,10.371,10.421,7288,0
2006-05-16,10.378,10.378,10.378,10.378,703,0
2006-05-17,10.46,10.619,10.46,10.468,11489,0
2006-05-18,10.489,10.827,10.489,10.827,16815,0
2006-05-19,10.783,10.848,10.738,10.738,837,0
2006-05-23,10.738,10.841,10.738,10.841,1544,0
2006-05-24,10.801,10.936,10.777,10.936,5043,0
2006-05-25,10.851,10.916,10.813,10.916,3086,0
2006-05-26,10.848,10.848,10.848,10.848,703,0
2006-05-30,10.916,10.989,10.916,10.989,3502,0
2006-05-31,10.951,11.063,10.951,11.063,1544,0
2006-06-01,10.916,10.916,10.64,10.674,28029,0
2006-06-02,10.688,10.704,10.497,10.515,13450,0
2006-06-05,10.522,10.522,10.515,10.515,2389,0
2006-06-06,10.515,10.515,10.515,10.515,145,0
2006-06-07,10.452,10.468,10.392,10.439,9812,0
2006-06-08,10.392,10.429,10.347,10.429,12896,0
2006-06-09,10.433,10.447,10.362,10.447,34198,0
2006-06-12,10.439,10.452,10.4,10.4,25790,0
2006-06-13,10.429,10.429,10.392,10.4,6029,0
2006-06-15,10.331,10.362,10.286,10.362,7288,0
2006-06-16,10.286,10.286,10.216,10.273,9671,0
2006-06-19,10.266,10.266,10.228,10.266,3650,0
2006-06-20,10.279,10.339,10.249,10.249,7572,0
2006-06-21,10.236,10.249,10.236,10.249,1544,0
2006-06-22,10.213,10.228,10.213,10.228,1261,0
2006-06-23,10.191,10.199,10.151,10.151,3502,0
2006-06-26,10.156,10.347,10.156,10.347,7288,0
2006-06-27,10.347,10.347,10.324,10.324,1544,0
2006-06-29,10.384,10.522,10.378,10.378,7430,0
2006-06-30,10.362,10.362,10.362,10.362,837,0
2006-07-03,10.371,10.421,10.273,10.421,6726,0
2006-07-06,10.439,10.439,10.347,10.347,3502,0
2006-07-07,10.355,10.355,10.355,10.355,145,0
2006-07-10,10.355,10.483,10.273,10.273,5186,0
2006-07-11,10.242,10.242,10.207,10.213,4762,0
2006-07-12,10.216,10.223,10.199,10.223,4762,0
2006-07-13,10.228,10.228,10.228,10.228,703,0
2006-07-14,10.249,10.249,10.216,10.216,1959,0
2006-07-17,10.223,10.279,10.223,10.279,5186,0
2006-07-18,10.286,10.286,10.199,10.199,1959,0
2006-07-19,10.236,10.339,10.236,10.309,5885,0
2006-07-20,10.249,10.249,10.151,10.151,5605,0
2006-07-21,10.162,10.182,10.162,10.182,6872,0
2006-07-24,10.191,10.317,10.191,10.317,9528,0
2006-07-25,10.3,10.515,10.3,10.46,12750,0
2006-07-26,10.409,10.509,10.409,10.504,4911,0
2006-07-27,10.509,10.59,10.509,10.53,2523,0
2006-07-28,10.597,10.597,10.597,10.597,2103,0
2006-07-31,10.53,10.559,10.476,10.476,2948,0
2006-08-01,10.559,10.695,10.55,10.688,2662,0
2006-08-02,10.597,10.597,10.489,10.504,6029,0
2006-08-04,10.565,10.565,10.565,10.565,703,0
2006-08-07,10.633,10.667,10.633,10.667,983,0
2006-08-09,10.559,10.633,10.476,10.633,5746,0
2006-08-10,10.545,10.545,10.545,10.545,983,0
2006-08-14,10.545,10.545,10.545,10.545,1679,0
2006-08-15,10.545,10.545,10.53,10.53,2662,0
2006-08-16,10.545,10.545,10.545,10.545,280,0
2006-08-17,10.597,10.597,10.559,10.559,983,0
2006-08-18,10.582,10.723,10.545,10.68,7288,0
2006-08-21,10.752,10.752,10.752,10.752,837,0
2006-08-22,10.738,10.738,10.738,10.738,703,0
2006-08-23,10.738,10.738,10.717,10.717,1679,0
2006-08-24,10.752,10.768,10.745,10.768,5186,0
2006-08-25,10.717,10.717,10.667,10.667,2389,0
2006-08-28,10.674,10.674,10.667,10.667,1679,0
2006-08-29,10.667,10.667,10.597,10.605,2799,0
2006-08-30,10.611,10.619,10.565,10.619,6440,0
2006-08-31,10.573,10.64,10.573,10.64,3086,0
2006-09-01,10.619,10.619,10.619,10.619,1401,0
2006-09-05,10.625,10.647,10.625,10.647,1959,0
2006-09-06,10.64,10.64,10.504,10.504,20461,0
2006-09-07,10.522,10.522,10.384,10.384,12750,0
2006-09-08,10.421,10.46,10.421,10.46,2243,0
2006-09-12,10.452,10.452,10.452,10.452,145,0
2006-09-13,10.439,10.439,10.416,10.416,837,0
2006-09-14,10.416,10.447,10.416,10.447,1544,0
2006-09-15,10.46,10.483,10.46,10.483,1544,0
2006-09-18,10.46,10.515,10.46,10.515,7572,0
2006-09-19,10.522,10.522,10.522,10.522,559,0
2006-09-20,10.522,10.559,10.522,10.559,423,0
2006-09-21,10.559,10.559,10.489,10.515,3922,0
2006-09-22,10.53,10.66,10.53,10.537,6726,0
2006-09-25,10.667,10.667,10.625,10.625,1679,0
2006-09-26,10.667,10.695,10.64,10.64,4066,0
2006-09-27,10.64,10.64,10.64,10.64,423,0
2006-09-28,10.704,10.704,10.66,10.66,1679,0
2006-09-29,10.68,10.761,10.647,10.68,9812,0
2006-10-02,10.619,10.619,10.559,10.559,5746,0
2006-10-03,10.565,10.573,10.565,10.573,837,0
2006-10-04,10.605,10.654,10.605,10.654,5328,0
2006-10-06,10.559,10.559,10.545,10.545,1544,0
2006-10-09,10.545,10.545,10.515,10.515,983,0
2006-10-10,10.522,10.53,10.522,10.522,9114,0
2006-10-11,10.537,10.537,10.537,10.537,837,0
2006-10-12,10.515,10.515,10.476,10.476,1679,0
2006-10-16,10.46,10.489,10.452,10.489,5043,0
2006-10-17,10.452,10.452,10.416,10.433,5746,0
2006-10-18,10.476,10.497,10.476,10.497,2948,0
2006-10-19,10.504,10.504,10.362,10.416,18918,0
2006-10-20,10.421,10.483,10.392,10.483,10936,0
2006-10-23,10.504,10.504,10.409,10.46,4911,0
2006-10-24,10.46,10.46,10.452,10.452,837,0
2006-10-25,10.46,10.468,10.46,10.468,423,0
2006-10-26,10.447,10.447,10.421,10.421,9671,0
2006-10-27,10.429,10.489,10.409,10.489,13035,0
2006-10-30,10.468,10.468,10.46,10.46,1123,0
2006-10-31,10.489,10.497,10.439,10.489,7288,0
2006-11-01,10.504,10.509,10.489,10.489,5043,0
2006-11-02,10.497,10.619,10.497,10.619,10790,0
2006-11-03,10.559,10.565,10.545,10.565,6166,0
2006-11-06,10.522,10.545,10.476,10.545,8688,0
2006-11-07,10.582,10.59,10.582,10.59,5605,0
2006-11-08,10.545,10.559,10.545,10.559,1544,0
2006-11-09,10.582,10.582,10.573,10.573,2523,0
2006-11-10,10.573,10.582,10.573,10.582,837,0
2006-11-13,10.573,10.611,10.573,10.59,5465,0
2006-11-14,10.597,10.597,10.597,10.597,559,0
2006-11-16,10.597,10.597,10.597,10.597,1959,0
2006-11-17,10.582,10.582,10.582,10.582,703,0
2006-11-20,10.625,10.64,10.582,10.582,3650,0
2006-11-21,10.633,10.633,10.633,10.633,280,0
2006-11-22,10.654,10.654,10.597,10.597,3367,0
2006-11-24,10.654,10.654,10.654,10.654,423,0
2006-11-27,10.667,10.717,10.611,10.619,6589,0
2006-11-28,10.667,10.667,10.647,10.647,1544,0
2006-11-29,10.64,10.674,10.605,10.633,7007,0
2006-11-30,10.633,10.647,10.633,10.647,3781,0
2006-12-01,10.674,10.674,10.647,10.647,6726,0
2006-12-04,10.68,10.704,10.68,10.704,3367,0
2006-12-05,10.729,10.745,10.729,10.745,2243,0
2006-12-06,10.752,10.752,10.752,10.752,145,0
2006-12-07,10.704,10.723,10.704,10.723,1544,0
2006-12-08,10.729,10.752,10.729,10.752,1679,0
2006-12-13,10.695,10.704,10.695,10.704,837,0
2006-12-14,10.704,10.704,10.704,10.704,423,0
2006-12-15,10.761,10.801,10.704,10.729,11071,0
2006-12-18,10.745,10.745,10.704,10.704,280,0
2006-12-19,10.723,10.761,10.723,10.752,2662,0
2006-12-20,10.768,10.768,10.752,10.752,423,0
2006-12-21,10.777,10.777,10.761,10.761,1401,0
2006-12-22,10.777,10.777,10.777,10.777,280,0
2006-12-26,10.792,10.848,10.783,10.848,3086,0
2006-12-27,10.841,10.916,10.813,10.813,10936,0
2006-12-28,10.792,10.813,10.761,10.813,6589,0
2007-01-03,10.82,10.82,10.82,10.82,559,0
2007-01-04,10.813,10.813,10.813,10.813,1401,0
2007-01-05,10.792,10.792,10.792,10.792,2799,0
2007-01-08,10.723,10.723,10.695,10.717,5465,0
2007-01-09,10.695,10.695,10.695,10.695,2662,0
2007-01-10,10.761,10.768,10.761,10.768,1679,0
2007-01-11,10.82,10.827,10.712,10.712,6307,0
2007-01-12,10.688,10.717,10.688,10.717,1123,0
2007-01-16,10.688,10.688,10.667,10.667,3223,0
2007-01-17,10.66,10.695,10.619,10.695,8966,0
2007-01-18,10.704,10.704,10.667,10.704,1821,0
2007-01-19,10.704,10.745,10.674,10.745,4911,0
2007-01-22,10.761,10.768,10.704,10.768,4066,0
2007-01-23,10.768,10.768,10.768,10.768,280,0
2007-01-24,10.801,10.801,10.777,10.777,703,0
2007-01-25,10.792,10.916,10.792,10.841,10649,0
2007-01-26,10.841,10.841,10.761,10.801,10233,0
2007-01-29,10.82,10.989,10.783,10.827,19901,0
2007-01-30,10.801,10.801,10.752,10.768,5043,0
2007-02-01,10.777,10.777,10.752,10.752,4911,0
2007-02-02,10.752,10.752,10.723,10.723,1959,0
2007-02-06,10.704,10.704,10.565,10.625,19620,0
2007-02-07,10.625,10.704,10.625,10.68,11913,0
2007-02-08,10.654,10.654,10.654,10.654,983,0
2007-02-09,10.667,10.712,10.667,10.674,3922,0
2007-02-12,10.712,10.712,10.695,10.695,1123,0
2007-02-13,10.712,10.738,10.712,10.738,5605,0
2007-02-14,10.738,10.783,10.738,10.783,1401,0
2007-02-16,10.761,10.761,10.761,10.761,559,0
2007-02-20,10.827,10.827,10.808,10.808,4066,0
2007-02-21,10.834,10.841,10.777,10.777,2103,0
2007-02-22,10.848,10.848,10.777,10.777,1959,0
2007-02-23,10.777,10.777,10.729,10.729,8412,0
2007-02-26,10.777,10.813,10.619,10.654,25646,0
2007-02-27,10.704,10.738,10.704,10.738,2948,0
2007-02-28,10.745,10.777,10.745,10.768,2799,0
2007-03-01,10.729,10.738,10.729,10.738,1679,0
2007-03-02,10.777,10.792,10.768,10.768,1123,0
2007-03-05,10.808,10.827,10.808,10.827,2523,0
2007-03-06,10.792,10.792,10.783,10.783,1821,0
2007-03-07,10.827,10.848,10.827,10.848,1401,0
2007-03-08,10.813,10.813,10.688,10.704,19762,0
2007-03-09,10.688,10.688,10.688,10.688,3502,0
2007-03-12,10.688,10.695,10.688,10.695,2662,0
2007-03-13,10.695,10.704,10.695,10.704,3086,0
2007-03-14,10.729,10.893,10.695,10.738,22840,0
2007-03-15,10.738,10.827,10.738,10.813,10649,0
2007-03-16,10.783,10.873,10.777,10.82,21859,0
2007-03-19,10.841,10.841,10.738,10.738,10790,0
2007-03-20,10.738,10.752,10.738,10.752,8268,0
2007-03-21,10.801,10.801,10.729,10.729,1544,0
2007-03-22,10.723,10.723,10.723,10.723,1401,0
2007-03-23,10.738,10.738,10.712,10.712,3086,0
2007-03-26,10.745,10.745,10.704,10.704,3781,0
2007-03-27,10.704,10.704,10.704,10.704,1401,0
2007-03-28,10.688,10.704,10.68,10.695,8688,0
2007-03-29,10.674,10.674,10.611,10.625,5746,0
2007-03-30,10.647,10.647,10.647,10.647,1261,0
2007-04-02,10.667,10.667,10.64,10.64,8130,0
2007-04-03,10.654,10.704,10.654,10.688,7151,0
2007-04-04,10.667,10.667,10.66,10.66,3781,0
2007-04-05,10.674,10.674,10.674,10.674,703,0
2007-04-10,10.667,10.667,10.573,10.64,13450,0
2007-04-11,10.633,10.66,10.633,10.64,3781,0
2007-04-12,10.64,10.66,10.64,10.66,1261,0
2007-04-13,10.633,10.633,10.633,10.633,280,0
2007-04-17,10.633,10.688,10.573,10.688,7430,0
2007-04-18,10.66,10.723,10.59,10.611,22988,0
2007-04-19,10.667,10.667,10.667,10.667,280,0
2007-04-20,10.667,10.667,10.667,10.667,280,0
2007-04-23,10.674,10.674,10.674,10.674,280,0
2007-04-24,10.64,10.704,10.64,10.704,1821,0
2007-04-25,10.66,10.66,10.66,10.66,837,0
2007-04-26,10.704,10.704,10.704,10.704,703,0
2007-04-27,10.674,10.674,10.674,10.674,1401,0
2007-05-01,10.723,10.729,10.674,10.717,2948,0
2007-05-02,10.738,10.738,10.738,10.738,3086,0
2007-05-03,10.745,10.813,10.745,10.813,5465,0
2007-05-07,10.761,10.761,10.68,10.745,7572,0
2007-05-08,10.717,10.745,10.674,10.674,6029,0
2007-05-09,10.68,10.68,10.68,10.68,1821,0
2007-05-10,10.688,10.688,10.68,10.68,2389,0
2007-05-11,10.688,10.688,10.688,10.688,423,0
2007-05-14,10.695,10.695,10.688,10.695,8966,0
2007-05-16,10.674,10.674,10.674,10.674,837,0
2007-05-17,10.695,10.695,10.695,10.695,559,0
2007-05-18,10.695,10.695,10.667,10.695,2389,0
2007-05-21,10.667,10.752,10.667,10.752,11071,0
2007-05-22,10.704,10.745,10.704,10.745,2389,0
2007-05-23,10.729,10.729,10.654,10.654,2662,0
2007-05-24,10.674,10.813,10.674,10.738,5328,0
2007-05-25,10.738,10.738,10.704,10.704,1401,0
2007-05-29,10.808,10.808,10.605,10.605,19484,0
2007-05-30,10.611,10.66,10.565,10.66,11213,0
2007-05-31,10.633,10.633,10.559,10.605,9528,0
2007-06-01,10.605,10.605,10.605,10.605,423,0
2007-06-04,10.597,10.597,10.53,10.53,10233,0
2007-06-05,10.53,10.53,10.522,10.522,4911,0
2007-06-06,10.537,10.537,10.489,10.489,6872,0
2007-06-07,10.489,10.522,10.489,10.489,6029,0
2007-06-08,10.46,10.483,10.421,10.421,2243,0
2007-06-11,10.416,10.416,10.409,10.409,3367,0
2007-06-12,10.384,10.384,10.309,10.309,4204,0
2007-06-13,10.309,10.309,10.293,10.3,1401,0
2007-06-14,10.279,10.279,10.168,10.168,12616,0
2007-06-15,10.266,10.293,10.213,10.223,3086,0
2007-06-18,10.223,10.223,10.213,10.213,1544,0
2007-06-19,10.216,10.228,10.216,10.228,703,0
2007-06-20,10.213,10.228,10.213,10.213,3650,0
2007-06-21,10.236,10.266,10.236,10.236,2389,0
2007-06-22,10.223,10.223,10.223,10.223,1123,0
2007-06-25,10.213,10.213,10.105,10.114,12475,0
2007-06-26,10.105,10.127,10.105,10.127,2799,0
2007-06-28,10.114,10.142,10.114,10.135,1679,0
2007-06-29,10.135,10.162,10.135,10.142,6166,0
2007-07-02,10.156,10.162,10.156,10.162,1679,0
2007-07-03,10.175,10.175,10.175,10.175,423,0
2007-07-05,10.175,10.236,10.175,10.236,6726,0
2007-07-06,10.182,10.228,10.182,10.228,5746,0
2007-07-09,10.191,10.213,10.105,10.12,6166,0
2007-07-10,10.142,10.175,10.105,10.175,4911,0
2007-07-11,10.135,10.142,10.135,10.142,1821,0
2007-07-13,10.09,10.09,10.016,10.016,12044,0
2007-07-16,9.999,10.004,9.99,9.99,7288,0
2007-07-17,9.999,10.012,9.967,9.967,7704,0
2007-07-18,9.999,10.004,9.999,10.004,2103,0
2007-07-19,10.004,10.09,9.959,9.967,14290,0
2007-07-20,9.959,10.004,9.959,9.99,559,0
2007-07-23,9.99,10.039,9.99,9.999,4204,0
2007-07-24,10.054,10.061,9.99,9.99,5328,0
2007-07-25,9.99,9.99,9.945,9.945,3781,0
2007-07-26,9.945,10.024,9.853,9.945,14010,0
2007-07-27,9.853,10.024,9.814,10.024,7288,0
2007-07-30,10.016,10.024,9.99,9.99,9391,0
2007-07-31,9.99,10.09,9.951,10.09,9949,0
2007-08-01,9.859,9.967,9.859,9.967,14849,0
2007-08-03,9.975,9.982,9.975,9.982,1261,0
2007-08-06,9.99,10.127,9.99,10.127,7848,0
2007-08-07,10.127,10.127,10.024,10.024,5043,0
2007-08-09,9.924,9.937,9.897,9.897,7848,0
2007-08-10,9.89,9.89,9.589,9.773,30127,0
2007-08-13,9.717,9.756,9.675,9.74,11213,0
2007-08-14,9.717,9.717,9.703,9.703,1679,0
2007-08-15,9.653,9.653,9.61,9.61,4481,0
2007-08-16,9.563,9.605,8.8044,9.533,29290,0
2007-08-17,9.675,9.682,9.63,9.637,19202,0
2007-08-20,9.69,9.69,9.589,9.589,4348,0
2007-08-21,9.583,9.583,9.548,9.568,10373,0
2007-08-22,9.568,9.583,9.542,9.542,21161,0
2007-08-23,9.533,9.583,9.533,9.583,4762,0
2007-08-24,9.575,9.575,9.555,9.575,9812,0
2007-08-27,9.575,9.63,9.542,9.63,28731,0
2007-08-28,9.563,9.563,9.3773,9.4757,16257,0
2007-08-29,9.4987,9.589,9.4987,9.589,5186,0
2007-08-30,9.597,9.697,9.533,9.63,15834,0
2007-08-31,9.63,9.63,9.63,9.63,2523,0
2007-09-04,9.668,9.668,9.61,9.61,2523,0
2007-09-05,9.653,9.697,9.653,9.66,12200,0
2007-09-06,9.703,9.725,9.703,9.725,703,0
2007-09-07,9.764,9.814,9.747,9.814,27049,0
2007-09-10,9.867,9.91,9.867,9.91,8268,0
2007-09-11,9.99,10.054,9.917,9.917,12616,0
2007-09-12,9.951,10.09,9.945,10.09,17237,0
2007-09-13,10.069,10.09,10.024,10.024,7704,0
2007-09-14,10.09,10.273,10.09,10.168,5605,0
2007-09-17,10.191,10.191,10.191,10.191,2389,0
2007-09-18,10.207,10.207,10.175,10.175,12896,0
2007-09-19,10.135,10.207,10.024,10.024,3502,0
2007-09-20,10.098,10.098,10.098,10.098,280,0
2007-09-21,9.967,9.975,9.84,9.84,29009,0
2007-09-24,9.814,9.814,9.814,9.814,1959,0
2007-09-25,9.814,10.236,9.779,10.061,24105,0
2007-09-26,10.061,10.076,10.024,10.076,3502,0
2007-09-27,9.99,9.99,9.917,9.959,1959,0
2007-09-28,9.917,9.917,9.859,9.859,5328,0
2007-10-01,9.859,9.859,9.859,9.859,703,0
2007-10-02,9.859,9.859,9.853,9.853,1679,0
2007-10-04,9.835,9.875,9.821,9.821,3650,0
2007-10-05,9.814,9.814,9.814,9.814,983,0
2007-10-08,9.814,9.902,9.814,9.902,3922,0
2007-10-09,9.853,10.083,9.801,10.083,9949,0
2007-10-10,10.061,10.135,10.061,10.135,1123,0
2007-10-12,10.076,10.076,10.076,10.076,1261,0
2007-10-15,9.951,10.182,9.951,10.016,7007,0
2007-10-16,9.959,9.959,9.937,9.937,983,0
2007-10-17,9.937,9.937,9.937,9.937,280,0
2007-10-18,9.945,9.951,9.881,9.881,5328,0
2007-10-19,9.881,9.917,9.575,9.814,9528,0
2007-10-22,9.814,9.814,9.779,9.786,1401,0
2007-10-23,9.84,9.897,9.74,9.881,15131,0
2007-10-24,9.897,10.162,9.897,10.098,9812,0
2007-10-25,9.99,9.99,9.853,9.853,5885,0
2007-10-26,9.779,9.779,9.747,9.747,3223,0
2007-10-29,9.794,9.821,9.74,9.756,8268,0
2007-10-30,9.756,9.756,9.63,9.637,6307,0
2007-10-31,9.637,9.668,9.63,9.668,4630,0
2007-11-01,9.637,9.637,9.63,9.637,3781,0
2007-11-02,9.63,9.63,9.63,9.63,280,0
2007-11-05,9.63,9.881,9.623,9.779,40640,0
2007-11-06,9.773,9.773,9.623,9.623,9528,0
2007-11-07,9.533,9.533,9.4558,9.4558,2799,0
2007-11-08,9.4197,9.4394,9.3492,9.3492,23958,0
2007-11-09,9.3492,9.3773,9.3492,9.3492,4204,0
2007-11-12,9.318,9.318,9.3101,9.3101,6166,0
2007-11-13,9.318,9.406,9.2809,9.3492,24105,0
2007-11-14,9.318,9.406,9.2395,9.406,9391,0
2007-11-15,9.3492,9.3559,9.2104,9.2104,11071,0
2007-11-16,9.1783,9.1783,9.1783,9.1783,1679,0
2007-11-19,9.2034,9.2247,9.2034,9.218,3922,0
2007-11-20,9.2473,9.2473,9.2473,9.2473,1401,0
2007-11-21,9.2336,9.3101,9.2336,9.2336,3367,0
2007-11-23,9.2336,9.3258,9.2336,9.3258,7848,0
2007-11-26,9.318,9.3258,9.318,9.3258,4630,0
2007-11-27,9.3412,9.597,9.2247,9.2247,12200,0
2007-11-28,9.2599,9.3043,9.2395,9.3043,12200,0
2007-11-29,9.3043,9.3043,9.2473,9.2599,9391,0
2007-11-30,9.2395,9.3101,9.2395,9.3101,5328,0
2007-12-03,9.3625,9.4325,9.3625,9.4325,3502,0
2007-12-04,9.4558,9.4897,9.4325,9.4897,12750,0
2007-12-05,9.4394,9.505,9.3853,9.4558,6440,0
2007-12-06,9.3853,9.3991,9.3492,9.3492,14290,0
2007-12-07,9.3412,9.3773,9.3101,9.3101,10936,0
2007-12-10,9.3324,9.4197,9.3043,9.3694,7848,0
2007-12-11,9.4255,9.4394,9.2668,9.3625,16397,0
2007-12-12,9.3625,9.3625,9.2599,9.318,15834,0
2007-12-13,9.2722,9.2886,9.1703,9.1703,7572,0
2007-12-14,9.1703,9.2722,9.1352,9.2722,11632,0
2007-12-17,9.2034,9.3101,9.2034,9.3101,16257,0
2007-12-18,9.3101,9.318,9.1352,9.2599,17937,0
2007-12-19,8.9895,9.2886,8.9895,9.1276,15133,0
2007-12-20,9.1196,9.1549,8.9553,9.1549,31814,0
2007-12-21,9.0986,9.2034,9.0986,9.1352,14722,0
2007-12-24,9.1352,9.2599,9.0986,9.0986,23546,0
2007-12-26,9.1072,9.1072,9.0453,9.0453,6589,0
2007-12-27,9.1072,9.1497,9.0986,9.1352,14722,0
2007-12-28,9.0986,9.1898,9.0926,9.1429,26767,0
2007-12-31,9.1429,9.218,9.1196,9.1636,19061,0
2008-01-02,9.2034,9.253,9.2034,9.253,8268,0
2008-01-03,9.253,9.548,9.253,9.548,17095,0
2008-01-04,9.563,9.653,9.563,9.653,1679,0
2008-01-07,9.637,9.807,9.63,9.725,30832,0
2008-01-08,9.725,9.779,9.725,9.779,17798,0
2008-01-09,9.717,9.881,9.542,9.555,40916,0
2008-01-10,9.563,9.637,9.563,9.563,9249,0
2008-01-11,9.61,9.637,9.61,9.637,2103,0
2008-01-14,9.66,9.703,9.66,9.703,16959,0
2008-01-15,9.756,9.801,9.703,9.703,6440,0
2008-01-16,9.74,9.773,9.74,9.773,3650,0
2008-01-17,9.773,9.794,9.74,9.74,8966,0
2008-01-18,9.764,9.764,9.697,9.725,15276,0
2008-01-22,9.717,9.717,9.697,9.71,6029,0
2008-01-23,9.653,9.779,9.653,9.74,6589,0
2008-01-24,9.773,9.821,9.773,9.794,4204,0
2008-01-25,9.779,9.779,9.69,9.69,5746,0
2008-01-28,9.703,9.725,9.697,9.725,4204,0
2008-01-29,9.703,9.703,9.66,9.66,1261,0
2008-01-30,9.637,9.756,9.637,9.703,11071,0
2008-01-31,9.71,9.71,9.505,9.575,16113,0
2008-02-01,9.575,9.575,9.575,9.575,559,0
2008-02-04,9.597,9.597,9.589,9.597,2948,0
2008-02-05,9.61,9.697,9.61,9.697,5746,0
2008-02-06,9.66,9.69,9.63,9.69,4204,0
2008-02-07,9.773,9.773,9.703,9.703,703,0
2008-02-08,9.69,9.703,9.69,9.703,2103,0
2008-02-11,9.725,9.74,9.717,9.74,1604,0
2008-02-12,9.74,9.814,9.74,9.807,7572,0
2008-02-13,9.846,9.846,9.653,9.653,7704,0
2008-02-14,9.563,9.568,9.2809,9.2809,9114,0
2008-02-15,9.2034,9.2809,9.1138,9.2809,27887,0
2008-02-19,9.318,9.548,9.318,9.548,9671,0
2008-02-20,9.4897,9.4897,9.4637,9.4837,983,0
2008-02-21,9.4757,9.71,9.3324,9.63,19202,0
2008-02-22,9.618,9.779,9.4558,9.63,10373,0
2008-02-25,9.623,9.623,9.597,9.61,2948,0
2008-02-26,9.668,9.668,9.589,9.623,5328,0
2008-02-27,9.63,9.63,9.63,9.63,423,0
2008-02-28,9.563,9.563,9.2722,9.2722,8966,0
2008-02-29,9.2395,9.2395,8.8614,8.8614,20885,0
2008-03-03,8.8835,8.92,8.6697,8.741,39660,0
2008-03-04,8.7267,8.775,8.7129,8.7629,17514,0
2008-03-05,8.92,9.2599,8.92,9.1783,41625,0
2008-03-06,9.2034,9.3492,9.0255,9.2473,23827,0
2008-03-07,9.2809,9.2809,9.2809,9.2809,280,0
2008-03-10,9.2722,9.2722,9.2034,9.2599,2662,0
2008-03-11,9.525,9.525,9.1898,9.2809,15982,0
2008-03-12,9.1703,9.1851,9.0986,9.0986,16959,0
2008-03-13,9.1549,9.1549,9.0986,9.1352,423,0
2008-03-14,9.1072,9.1352,9.1072,9.1276,1959,0
2008-03-17,9.1352,9.1352,9.1352,9.1352,2662,0
2008-03-18,9.2034,9.2034,9.0608,9.1636,4301,0
2008-03-19,9.1352,9.1352,8.92,9.0323,18224,0
2008-03-20,8.9895,8.9895,8.8835,8.92,10373,0
2008-03-24,8.9553,9.0124,8.9553,9.0124,4762,0
2008-03-25,9.0453,9.1352,8.97,9.1352,10509,0
2008-03-26,9.1549,9.3492,9.0986,9.0986,6726,0
2008-03-27,9.2722,9.2722,9.2722,9.2722,983,0
2008-03-31,9.3043,9.3043,9.3043,9.3043,1544,0
2008-04-01,9.3101,9.3101,9.3101,9.3101,423,0
2008-04-02,9.3492,9.3492,9.2722,9.2722,2948,0
2008-04-03,9.3492,9.3492,9.3043,9.3043,1679,0
2008-04-04,9.318,9.318,9.2886,9.2886,1544,0
2008-04-07,9.2886,9.3492,9.2809,9.2809,8688,0
2008-04-08,9.2473,9.2473,9.2395,9.2395,1123,0
2008-04-09,9.2722,9.2722,9.218,9.218,3502,0
2008-04-10,9.3258,9.3258,9.3258,9.3258,1401,0
2008-04-11,9.318,9.3492,9.2668,9.3492,3502,0
2008-04-14,9.3492,9.3625,9.3492,9.3625,2662,0
2008-04-15,9.3921,9.3921,9.3921,9.3921,837,0
2008-04-17,9.413,9.525,9.2722,9.2722,7978,0
2008-04-18,9.2722,9.3853,9.2722,9.3412,6726,0
2008-04-21,9.3258,9.3853,9.3258,9.3853,2243,0
2008-04-22,9.3625,9.3625,9.3625,9.3625,295,0
2008-04-23,9.3258,9.3258,9.3258,9.3258,145,0
2008-04-24,9.3559,9.3625,9.318,9.3625,2523,0
2008-04-25,9.3625,9.3773,9.3625,9.3773,714,0
2008-04-28,9.3921,9.4707,9.3921,9.4558,2958,0
2008-04-29,9.4558,9.4757,9.4558,9.4558,3781,0
2008-04-30,9.4558,9.4558,9.4558,9.4558,6872,0
2008-05-01,9.4558,9.4637,9.4558,9.4637,983,0
2008-05-02,9.4558,9.4558,9.4558,9.4558,2736,0
2008-05-06,9.4637,9.4637,9.4558,9.4558,5782,0
2008-05-07,9.4897,9.66,9.4558,9.597,6629,0
2008-05-08,9.589,9.589,9.589,9.589,145,0
2008-05-12,9.563,9.734,9.542,9.703,7734,0
2008-05-13,9.764,9.764,9.644,9.644,703,0
2008-05-14,9.69,9.74,9.668,9.668,4911,0
2008-05-20,9.779,9.897,9.779,9.897,7599,0
2008-05-21,9.924,9.924,9.881,9.881,4204,0
2008-05-22,9.867,9.881,9.867,9.881,5043,0
2008-05-23,9.853,9.853,9.846,9.846,559,0
2008-05-27,9.881,9.881,9.826,9.826,8547,0
2008-05-28,9.881,9.881,9.881,9.881,983,0
2008-05-29,9.937,9.951,9.917,9.917,3650,0
2008-05-30,9.814,9.917,9.801,9.917,2662,0
2008-06-02,9.917,9.917,9.917,9.917,145,0
2008-06-05,9.867,9.867,9.779,9.779,1821,0
2008-06-06,9.794,9.917,9.794,9.917,3502,0
2008-06-09,9.902,9.917,9.814,9.859,3250,0
2008-06-10,9.867,9.917,9.846,9.917,11489,0
2008-06-11,9.835,10.031,9.835,10.024,14441,0
2008-06-12,10.061,10.061,9.846,9.846,4630,0
2008-06-13,9.917,9.917,9.91,9.91,1821,0
2008-06-16,9.924,9.924,9.846,9.846,2948,0
2008-06-17,9.786,9.867,9.764,9.807,2523,0
2008-06-18,9.682,9.74,9.682,9.74,6166,0
2008-06-19,9.764,9.764,9.764,9.764,983,0
2008-06-20,9.668,9.668,9.61,9.61,2389,0
2008-06-24,9.61,9.61,9.61,9.61,423,0
2008-06-25,9.61,9.61,9.61,9.61,983,0
2008-06-27,9.568,9.568,9.563,9.563,1544,0
2008-06-30,9.548,9.548,9.4197,9.4897,4762,0
2008-07-01,9.505,9.563,9.4757,9.563,3086,0
2008-07-02,9.542,9.61,9.4897,9.61,2959,0
2008-07-03,9.618,9.618,9.618,9.618,280,0
2008-07-07,9.4897,9.575,9.4897,9.548,1544,0
2008-07-08,9.4897,9.4897,9.3324,9.3324,11489,0
2008-07-09,9.3492,9.3773,9.3324,9.3324,3367,0
2008-07-10,9.3559,9.4637,9.3559,9.4637,2523,0
2008-07-11,9.4897,9.589,9.4897,9.575,11489,0
2008-07-14,9.568,9.568,9.4837,9.4987,983,0
2008-07-15,9.4637,9.4987,9.4637,9.4987,559,0
2008-07-16,9.4637,9.4707,9.4394,9.4707,1401,0
2008-07-18,9.533,9.697,9.4757,9.675,9885,0
2008-07-21,9.63,9.63,9.63,9.63,2799,0
2008-07-22,9.63,9.668,9.63,9.644,2389,0
2008-07-23,9.605,9.61,9.605,9.61,559,0
2008-07-28,9.542,9.756,9.4897,9.63,4066,0
2008-07-29,9.63,9.653,9.505,9.518,5043,0
2008-07-30,9.505,9.518,9.4637,9.4637,2523,0
2008-07-31,9.4837,9.4837,9.2473,9.2473,17807,0
2008-08-01,9.2809,9.2809,9.2336,9.253,3087,0
2008-08-04,9.2395,9.253,9.2395,9.253,2389,0
2008-08-05,9.2395,9.2966,9.2395,9.2966,5115,0
2008-08-06,9.1429,9.3853,9.1429,9.2886,9995,0
2008-08-07,9.2722,9.3492,9.2034,9.3492,4374,0
2008-08-08,9.3853,9.3853,9.3258,9.3773,983,0
2008-08-12,9.3492,9.3853,9.3492,9.3853,3223,0
2008-08-13,9.4558,9.4558,9.4558,9.4558,837,0
2008-08-14,9.4325,9.4325,9.4325,9.4325,280,0
2008-08-15,9.4394,9.4394,9.4394,9.4394,559,0
2008-08-18,9.413,9.413,9.3258,9.3853,1679,0
2008-08-19,9.3853,9.4757,9.3258,9.3258,9812,0
2008-08-22,9.3101,9.3101,9.1985,9.1985,15834,0
2008-08-25,9.1985,9.2395,9.1985,9.2395,2523,0
2008-08-26,9.2395,9.2395,9.2395,9.2395,423,0
2008-08-27,9.2668,9.2668,9.2668,9.2668,703,0
2008-08-28,9.2599,9.2599,9.2599,9.2599,145,0
2008-08-29,9.2034,9.318,9.1985,9.318,10790,0
2008-09-02,9.3043,9.3101,9.253,9.3101,2873,0
2008-09-03,9.2722,9.2722,9.2722,9.2722,703,0
2008-09-04,9.2722,9.2722,9.2722,9.2722,4630,0
2008-09-05,9.2722,9.2809,9.253,9.2809,1821,0
2008-09-08,9.2668,9.3101,9.2104,9.2104,4137,0
2008-09-09,9.253,9.253,9.253,9.253,280,0
2008-09-10,9.2034,9.2104,9.1549,9.1985,5186,0
2008-09-11,9.1703,9.1703,9.1703,9.1703,280,0
2008-09-12,9.1703,9.1703,9.1636,9.1636,559,0
2008-09-15,9.1196,9.1196,9.0388,9.0986,4204,0
2008-09-16,8.9895,8.9895,8.9069,8.9069,1401,0
2008-09-17,8.854,8.854,8.6273,8.6273,4630,0
2008-09-18,8.6063,8.6325,8.6063,8.6063,9474,0
2008-09-19,8.7129,8.7832,8.5838,8.5838,11239,0
2008-09-22,8.741,8.741,8.5615,8.6325,8601,0
2008-09-23,8.5983,8.5983,8.5983,8.5983,2662,0
2008-09-24,8.5983,8.5983,8.5838,8.5838,280,0
2008-09-26,8.5983,8.8465,8.5983,8.8465,1544,0
2008-09-29,8.741,8.741,8.5488,8.5615,17798,0
2008-09-30,9.2473,9.2473,8.5983,8.6397,1048,0
2008-10-01,8.5488,8.5488,8.334,8.4206,6029,0
2008-10-02,8.4206,8.4206,8.4062,8.4062,983,0
2008-10-03,8.4914,8.6325,8.4914,8.6325,1887,0
2008-10-06,8.3851,8.4206,8.2771,8.2771,6589,0
2008-10-07,8.3851,8.3851,8.3851,8.3851,280,0
2008-10-08,8.2058,8.3138,8.1348,8.2557,1123,0
2008-10-10,7.8491,7.8491,7.4067,7.528,4327,0
2008-10-13,7.5637,7.7705,7.1426,7.6349,8831,0
2008-10-14,7.7065,7.7065,7.7065,7.7065,837,0
2008-10-15,7.7065,7.7065,7.3499,7.3499,3086,0
2008-10-16,7.278,7.3499,7.1355,7.1999,3922,0
2008-10-17,7.1355,7.221,7.1355,7.1925,11880,0
2008-10-20,7.8061,7.8061,7.2281,7.2921,6714,0
2008-10-21,7.2066,7.221,6.9931,6.9997,2523,0
2008-10-22,7.0285,7.0428,6.9931,7.0285,13949,0
2008-10-23,7.1355,7.8491,7.1355,7.8491,3922,0
2008-10-24,7.8491,7.8491,7.8491,7.8491,11069,0
2008-10-27,7.8491,7.8491,7.8491,7.8491,1821,0
2008-10-28,7.8491,7.8491,7.8491,7.8491,703,0
2008-10-29,7.7065,7.7065,7.3067,7.3067,6102,0
2008-10-30,7.3783,7.8491,7.1713,7.2066,13811,0
2008-10-31,7.0642,7.0642,6.9574,6.9574,1401,0
2008-11-03,6.9931,7.549,6.9931,7.528,11337,0
2008-11-04,7.8419,7.8419,7.2639,7.2639,6440,0
2008-11-05,7.3139,7.3709,7.3139,7.3213,1955,0
2008-11-06,7.3139,7.3139,7.0285,7.1784,23749,0
2008-11-07,7.1355,7.1426,7.1355,7.1426,423,0
2008-11-10,7.3139,7.4634,7.3139,7.3636,14648,0
2008-11-11,7.2921,7.2921,7.2496,7.2496,1679,0
2008-11-12,7.2281,7.2496,7.0642,7.0642,8127,0
2008-11-13,7.0712,7.1355,7.0642,7.1355,6269,0
2008-11-14,7.0785,7.1925,7.0785,7.1355,5810,0
2008-11-17,7.0854,7.157,6.9931,6.9931,3602,0
2008-11-18,7.7207,7.7207,6.9215,6.9215,13821,0
2008-11-19,6.9142,6.9361,6.8146,6.8359,13607,0
2008-11-20,6.7859,6.9286,6.5576,6.5576,9771,0
2008-11-21,6.3079,6.4431,6.1792,6.2079,13364,0
2008-11-24,6.3508,6.3508,6.3508,6.3508,423,0
2008-11-25,6.3359,6.4079,6.3359,6.4079,1807,0
2008-11-26,6.3435,6.3648,6.3435,6.3648,1401,0
2008-12-01,6.2079,7.2571,6.2079,6.8859,10233,0
2008-12-02,6.9931,7.4927,6.9931,6.9931,21582,0
2008-12-03,7.1355,7.1355,7.1355,7.1355,5605,0
2008-12-04,7.2066,7.7992,7.1999,7.6706,6440,0
2008-12-05,7.4927,7.4927,7.3139,7.3139,5838,0
2008-12-08,7.3853,7.3853,7.0925,7.0925,1261,0
2008-12-09,7.1355,7.1355,6.7286,6.7286,2437,0
2008-12-10,6.8146,6.8146,6.1217,6.2796,26056,0
2008-12-11,6.2079,6.2079,5.701,5.8152,24306,0
2008-12-12,5.7085,5.8297,5.637,5.7085,17474,0
2008-12-15,5.7226,6.0651,5.7085,6.0651,29147,0
2008-12-16,6.1649,6.2796,6.1649,6.1861,6589,0
2008-12-17,6.1861,6.1861,6.1861,6.1861,2103,0
2008-12-18,6.2796,6.3863,6.1435,6.1435,13935,0
2008-12-19,6.0153,6.3508,6.0153,6.3508,1675,0
2008-12-22,6.2292,6.4645,6.2292,6.4291,3774,0
2008-12-23,6.3573,6.3573,6.3295,6.3295,1401,0
2008-12-24,6.2505,6.3435,6.1727,6.3359,4762,0
2008-12-26,6.3721,6.4218,6.1937,6.3148,10054,0
2008-12-29,6.3148,6.3573,6.1792,6.3148,131397,0
2008-12-30,6.3148,6.4079,6.3148,6.3863,14499,0
2008-12-31,6.4431,6.6219,6.3863,6.5576,31113,0
2009-01-02,6.6717,6.8502,6.5076,6.8502,5885,0
2009-01-05,6.8502,7.121,6.7572,7.121,9741,0
2009-01-06,7.2423,7.3279,7.2423,7.2921,2810,0
2009-01-07,7.5206,8.1842,7.1283,7.2854,9812,0
2009-01-08,7.4491,8.1348,7.2854,8.0276,14290,0
2009-01-09,8.0345,8.07,8.0345,8.056,1872,0
2009-01-12,8.1702,8.1702,7.9418,8.1204,837,0
2009-01-13,7.9486,8.3488,7.7275,8.0276,5186,0
2009-01-14,7.8491,8.1348,7.8491,7.9633,10233,0
2009-01-15,8.3851,8.3851,7.8491,7.8491,8773,0
2009-01-16,7.8491,7.8917,7.7275,7.8917,4809,0
2009-01-20,7.8491,8.1771,7.8491,8.1134,3650,0
2009-01-21,8.5615,8.5684,8.2339,8.4206,4751,0
2009-01-22,8.4206,8.4206,8.4206,8.4206,280,0
2009-01-23,8.3776,8.3776,7.7705,8.2703,4902,0
2009-01-27,8.3558,8.3558,8.3558,8.3558,1401,0
2009-01-28,8.3631,8.3631,7.9844,7.9844,49471,0
2009-01-29,8.0415,8.0415,7.8638,7.9129,15423,0
2009-01-30,7.9418,8.02,7.9061,7.9061,40360,0
2009-02-02,7.9276,8.0988,7.9061,8.056,29892,0
2009-02-03,8.1348,8.3706,8.0631,8.0773,13303,0
2009-02-04,8.1488,8.1488,8.1348,8.1488,4630,0
2009-02-05,8.92,8.92,8.2703,8.3706,5991,0
2009-02-06,8.3198,8.3198,8.1842,8.2921,3781,0
2009-02-09,8.2921,8.3706,8.2921,8.3706,5361,0
2009-02-10,8.3706,8.3706,8.3706,8.3706,1261,0
2009-02-11,8.3851,9.2599,8.3851,8.4479,2799,0
2009-02-13,8.4206,8.4206,8.334,8.334,1963,0
2009-02-17,8.3138,8.3138,8.1348,8.1348,6307,0
2009-02-18,8.334,8.334,8.0773,8.1771,1159,0
2009-02-19,8.1058,8.1058,8.1058,8.1058,2103,0
2009-02-20,8.0631,8.5551,8.02,8.1348,4348,0
2009-02-23,8.2058,8.2058,7.7992,7.9204,10067,0
2009-02-24,7.8491,8.3558,7.8491,8.2201,5412,0
2009-02-25,8.1488,8.2409,8.1488,8.2409,983,0
2009-02-26,8.334,8.8696,8.2703,8.741,13411,0
2009-02-27,8.7074,8.9553,8.7074,8.7192,3922,0
2009-03-02,8.7074,8.7074,8.0488,8.2131,16964,0
2009-03-03,8.056,8.5615,8.056,8.056,15507,0
2009-03-04,8.1058,9.1783,8.1058,8.5615,31252,0
2009-03-05,8.6397,9.1072,8.6397,8.9486,15031,0
2009-03-06,9.0761,9.1072,8.8835,9.0684,5808,0
2009-03-09,8.9345,9.0187,8.9345,9.0187,12044,0
2009-03-10,8.8835,9.052,8.1771,8.8696,33911,0
2009-03-11,8.9553,9.0255,8.9553,9.0255,423,0
2009-03-12,9.0187,9.0255,8.8614,9.0187,9180,0
2009-03-16,8.775,8.9553,8.7192,8.9553,2845,0
2009-03-17,8.9553,9.0255,8.8772,8.8772,24934,0
2009-03-18,9.4325,9.4325,8.7129,8.7129,11276,0
2009-03-19,8.97,8.97,8.3989,8.5345,7042,0
2009-03-23,9.1549,9.1549,8.741,9.0323,9949,0
2009-03-24,8.9895,9.052,8.8465,9.052,3650,0
2009-03-25,8.8772,8.8772,8.7903,8.7903,2948,0
2009-03-26,8.7903,8.7903,8.7903,8.7903,837,0
2009-03-27,8.7074,8.7979,8.7074,8.7979,1154,0
2009-03-30,8.7832,8.8115,8.7832,8.8115,2948,0
2009-03-31,8.8267,8.8911,8.8267,8.8911,383,0
2009-04-02,9.0453,9.052,9.0453,9.0453,423,0
2009-04-03,9.052,9.052,8.7192,8.9755,7779,0
2009-04-06,8.9755,8.9755,8.8191,8.8772,5066,0
2009-04-07,8.8267,8.839,8.692,8.775,2958,0
2009-04-08,8.7487,8.7487,8.7487,8.7487,2523,0
2009-04-09,8.7684,8.775,8.7487,8.775,2372,0
2009-04-13,8.7487,8.7979,8.7129,8.7979,3650,0
2009-04-14,8.775,8.775,8.7556,8.775,1261,0
2009-04-15,8.8044,8.8044,8.7556,8.7556,423,0
2009-04-16,8.4479,8.839,8.4479,8.741,7056,0
2009-04-17,8.839,8.8465,8.839,8.8465,423,0
2009-04-20,8.97,8.97,8.9345,8.9622,1679,0
2009-04-21,9.4468,9.4468,8.92,8.92,3722,0
2009-04-22,8.3851,8.9553,8.3851,8.8984,7704,0
2009-04-23,9.0453,9.0453,8.8835,8.8835,8412,0
2009-04-24,8.8614,8.8772,8.8465,8.8465,2523,0
2009-04-27,8.8115,8.8911,8.8115,8.8911,5860,0
2009-04-28,8.8835,8.8835,8.7832,8.8115,7151,0
2009-04-29,8.8465,8.8465,8.741,8.7903,6589,0
2009-04-30,8.741,8.741,8.741,8.741,3925,0
2009-05-01,8.741,8.8115,8.741,8.8115,6440,0
2009-05-04,8.8044,8.8115,8.8044,8.8115,1360,0
2009-05-05,8.8044,8.8044,8.4134,8.5615,51718,0
2009-05-06,8.5551,8.62,8.5551,8.5919,12330,0
2009-05-07,8.5416,8.5919,8.5203,8.5203,8208,0
2009-05-08,8.5345,8.5615,8.5066,8.5066,10156,0
2009-05-11,8.4774,8.4843,8.4774,8.4843,6029,0
2009-05-12,8.5488,8.5684,8.4774,8.4774,16841,0
2009-05-13,8.4843,8.4914,8.4479,8.4914,2523,0
2009-05-14,8.4774,8.5416,8.4701,8.5416,10091,0
2009-05-15,8.5488,8.5838,8.5345,8.5345,223402,0
2009-05-18,8.5766,8.62,8.5551,8.62,7643,0
2009-05-19,8.8696,8.8696,8.6397,8.7487,11071,0
2009-05-20,8.775,8.8191,8.7629,8.7832,8323,0
2009-05-21,8.7903,8.854,8.775,8.854,6029,0
2009-05-22,8.854,8.8835,8.8115,8.8835,251829,0
2009-05-26,8.854,9.1497,8.854,9.1072,15984,0
2009-05-27,9.0926,9.0926,9.0187,9.0847,66146,0
2009-05-28,9.1429,9.1429,9.0323,9.1138,91900,0
2009-05-29,9.0388,9.0388,8.9486,8.9895,275949,0
2009-06-01,8.9895,9.0926,8.9895,9.0323,22140,0
2009-06-02,9.0255,9.0255,8.941,8.9755,122069,0
2009-06-03,8.9622,8.9895,8.8984,8.9486,169897,0
2009-06-04,8.941,9.0684,8.941,9.0684,28452,0
2009-06-05,9.1429,9.1429,8.9755,9.0608,32803,0
2009-06-08,9.0187,9.0926,8.8984,8.9755,80164,0
2009-06-09,9.0255,9.0255,9.0255,9.0255,703,0
2009-06-10,9.0255,9.0255,8.8614,8.8614,21859,0
2009-06-11,8.854,8.92,8.7267,8.92,25700,0
2009-06-12,8.92,8.92,8.7832,8.8614,14849,0
2009-06-15,8.7192,8.8267,8.6627,8.8191,10394,0
2009-06-16,8.6472,8.7074,8.6472,8.6697,3650,0
2009-06-17,8.7339,8.8191,8.7074,8.7556,14849,0
2009-06-18,8.9831,8.9831,8.8044,8.854,2967,0
2009-06-19,8.8465,8.9143,8.775,8.8115,322471,0
2009-06-22,9.1703,9.1703,8.775,8.775,26432,0
2009-06-23,8.7629,8.7629,8.6697,8.7192,36760,0
2009-06-24,8.7832,8.8696,8.7832,8.839,53672,0
2009-06-25,8.6697,8.8326,8.6697,8.692,14750,0
2009-06-26,8.7339,8.7629,8.6627,8.7629,14290,0
2009-06-29,8.7832,8.8191,8.7267,8.7267,45829,0
2009-06-30,8.8191,8.8911,8.8191,8.8191,20005,0
2009-07-01,8.9069,8.9069,8.8326,8.8835,19234,0
2009-07-02,8.8911,8.8911,8.8911,8.8911,703,0
2009-07-06,8.8911,8.92,8.8911,8.8911,8760,0
2009-07-07,8.8835,9.0608,8.8835,8.8835,23270,0
2009-07-08,8.9345,8.9345,8.8326,8.8326,1679,0
2009-07-09,9.0323,9.0323,8.97,8.97,837,0
2009-07-10,8.9486,8.9486,8.9345,8.9345,1123,0
2009-07-13,8.9831,9.0453,8.9831,9.0453,4015,0
2009-07-14,9.052,9.0608,9.052,9.0608,1474,0
2009-07-15,9.0608,9.0608,9.0608,9.0608,703,0
2009-07-16,9.0453,9.0608,9.0453,9.0608,703,0
2009-07-17,9.0608,9.0608,9.0388,9.0388,1261,0
2009-07-20,9.773,9.773,9.0453,9.0986,1703,0
2009-07-21,9.0986,9.1196,9.0986,9.1138,3499,0
2009-07-22,9.1138,9.1352,9.1138,9.1352,4348,0
2009-07-23,9.1636,9.1636,9.1549,9.1549,1544,0
2009-07-24,9.1636,9.1636,9.1636,9.1636,559,0
2009-07-27,9.2034,9.2722,9.2034,9.2722,20608,0
2009-07-28,9.2722,9.2722,9.2599,9.2599,2976,0
2009-07-29,9.2722,9.2966,9.2722,9.2966,1261,0
2009-07-30,9.2966,9.2966,9.2722,9.2722,4879,0
2009-07-31,9.2886,9.3043,9.2886,9.3043,729,0
2009-08-03,9.3043,9.3043,9.3043,9.3043,1401,0
2009-08-04,9.2966,9.2966,9.2722,9.2722,3922,0
2009-08-05,9.2722,9.2722,9.2722,9.2722,280,0
2009-08-06,9.2336,9.318,9.2336,9.318,3086,0
2009-08-07,9.2473,9.2886,9.1783,9.2809,7008,0
2009-08-10,9.2886,9.2966,9.2336,9.2809,3223,0
2009-08-11,9.2809,9.3412,9.2809,9.3412,6435,0
2009-08-12,9.3773,9.3773,9.3324,9.3625,1026,0
2009-08-13,9.3773,9.99,9.3773,9.756,17095,0
2009-08-14,9.703,9.703,9.542,9.542,2243,0
2009-08-17,9.637,9.951,9.4468,9.4468,10363,0
2009-08-18,9.747,9.881,9.4837,9.4987,5781,0
2009-08-19,9.859,9.859,9.61,9.814,17887,0
2009-08-20,9.747,9.747,9.668,9.703,4851,0
2009-08-21,9.697,9.697,9.605,9.605,1544,0
2009-08-24,9.644,9.644,9.644,9.644,280,0
2009-08-25,9.703,9.717,9.682,9.71,2799,0
2009-08-26,9.74,9.756,9.597,9.597,11766,0
2009-08-27,9.61,9.61,9.61,9.61,1401,0
2009-08-28,9.575,9.63,9.575,9.575,2233,0
2009-08-31,9.589,9.682,9.589,9.682,5061,0
2009-09-01,9.756,9.764,9.756,9.764,1261,0
2009-09-02,9.821,9.846,9.756,9.779,11988,0
2009-09-03,9.846,9.846,9.846,9.846,423,0
2009-09-04,9.917,9.917,9.917,9.917,837,0
2009-09-08,9.937,10.66,9.937,10.162,18363,0
2009-09-09,10.168,10.489,10.168,10.489,1401,0
2009-09-10,10.439,10.452,10.439,10.447,9105,0
2009-09-11,10.452,10.452,10.076,10.076,21324,0
2009-09-14,10.199,10.199,10.069,10.135,2366,0
2009-09-15,10.168,10.654,10.083,10.142,11671,0
2009-09-16,10.213,10.213,10.069,10.098,5990,0
2009-09-17,10.168,10.168,10.083,10.083,2243,0
2009-09-18,10.168,10.168,9.91,9.999,20783,0
2009-09-21,9.999,10.004,9.999,9.999,1821,0
2009-09-22,9.999,10.004,9.999,10.004,2389,0
2009-09-23,10.012,10.12,10.012,10.105,11064,0
2009-09-24,10.076,10.151,10.076,10.151,6029,0
2009-09-25,10.151,10.168,10.151,10.168,837,0
2009-09-28,10.199,10.213,10.199,10.213,1926,0
2009-09-29,10.236,10.236,10.105,10.191,5565,0
2009-09-30,10.207,10.207,10.207,10.207,837,0
2009-10-01,10.199,10.213,10.199,10.207,5885,0
2009-10-02,10.207,10.216,10.207,10.216,1821,0
2009-10-05,10.273,10.384,10.273,10.384,7572,0
2009-10-06,10.416,10.497,10.416,10.433,7007,0
2009-10-07,10.476,10.489,10.452,10.468,6882,0
2009-10-08,10.447,10.447,10.324,10.324,5328,0
2009-10-09,10.286,10.286,10.12,10.12,14452,0
2009-10-12,10.12,10.12,9.575,9.583,20170,0
2009-10-13,9.668,9.814,9.644,9.779,8456,0
2009-10-14,9.668,9.786,9.512,9.597,20406,0
2009-10-15,9.533,9.637,9.3921,9.4707,10923,0
2009-10-16,9.406,9.542,9.3773,9.4987,11861,0
2009-10-19,9.533,9.542,9.1549,9.533,4105,0
2009-10-20,10.293,10.293,9.518,9.675,7328,0
2009-10-21,9.66,9.74,9.66,9.69,8632,0
2009-10-22,9.69,9.747,9.623,9.747,6229,0
2009-10-23,9.71,9.756,9.623,9.623,8048,0
2009-10-26,9.63,9.63,9.4707,9.4987,17928,0
2009-10-27,9.4837,9.505,9.4757,9.4757,9144,0
2009-10-28,10.156,10.156,9.4837,9.542,4066,0
2009-10-29,9.4197,9.542,9.413,9.4987,5919,0
2009-10-30,9.518,9.518,9.518,9.518,5230,0
2009-11-02,9.548,9.637,9.4197,9.4197,14569,0
2009-11-03,9.4897,9.563,9.3492,9.563,20182,0
2009-11-04,9.563,9.597,9.563,9.597,1679,0
2009-11-05,9.63,9.814,9.63,9.807,3922,0
2009-11-06,9.821,9.835,9.786,9.786,3367,0
2009-11-09,9.764,9.801,9.66,9.697,24357,0
2009-11-10,9.717,9.725,9.575,9.575,1196,0
2009-11-11,9.575,9.653,9.4394,9.533,23751,0
2009-11-12,9.548,10.031,9.4897,9.4897,24529,0
2009-11-13,9.4325,9.542,9.4325,9.542,1562,0
2009-11-16,9.542,9.589,9.4897,9.4897,5605,0
2009-11-17,9.4897,9.542,9.4325,9.4325,9835,0
2009-11-18,9.937,9.937,9.3559,9.4255,7336,0
2009-11-19,9.3853,9.3853,9.3412,9.3853,2758,0
2009-11-20,9.3694,9.3991,9.3101,9.3101,13833,0
2009-11-23,9.3694,9.3921,9.3694,9.3853,1045,0
2009-11-24,9.318,9.3625,9.318,9.3625,1557,0
2009-11-25,9.3625,9.3625,9.3625,9.3625,703,0
2009-11-30,9.623,9.703,9.4637,9.4637,10040,0
2009-12-01,9.4558,9.605,9.318,9.525,12520,0
2009-12-02,9.2886,9.63,9.0847,9.542,2243,0
2009-12-03,9.653,9.747,9.653,9.66,3011,0
2009-12-07,10.199,10.199,10.199,10.199,423,0
2009-12-08,9.881,9.881,9.644,9.821,11146,0
2009-12-09,9.725,9.826,9.682,9.801,9528,0
2009-12-10,9.794,9.794,9.756,9.756,559,0
2009-12-11,9.794,9.881,9.786,9.881,7007,0
2009-12-14,9.875,9.875,9.859,9.859,3095,0
2009-12-15,9.867,9.881,9.786,9.786,12112,0
2009-12-16,9.846,9.846,9.773,9.773,2389,0
2009-12-17,9.764,9.779,9.764,9.779,2523,0
2009-12-18,9.814,9.975,9.807,9.875,6917,0
2009-12-21,9.881,10.061,9.826,10.054,31288,0
2009-12-22,10.016,10.069,9.69,9.84,15499,0
2009-12-23,9.846,9.859,9.801,9.846,12616,0
2009-12-24,9.867,9.867,9.779,9.779,1544,0
2009-12-28,9.867,9.867,9.318,9.821,14058,0
2009-12-29,9.826,9.897,9.807,9.89,5746,0
2009-12-30,9.881,9.881,9.875,9.881,2523,0
2009-12-31,9.91,9.91,9.859,9.875,3211,0
2010-01-04,9.875,9.875,9.653,9.756,17237,0
2010-01-05,9.725,9.725,9.542,9.668,20065,0
2010-01-06,10.279,10.279,9.801,9.835,16815,0
2010-01-07,9.846,9.846,9.74,9.779,7926,0
2010-01-08,9.756,9.779,9.668,9.717,14784,0
2010-01-11,9.747,9.779,9.69,9.703,16864,0
2010-01-12,9.717,10.182,9.717,9.881,18126,0
2010-01-13,9.945,10.004,9.814,9.846,11391,0
2010-01-14,9.84,9.89,9.786,9.881,5926,0
2010-01-15,9.881,9.89,9.846,9.846,4473,0
2010-01-19,9.867,10.647,9.867,10.339,19947,0
2010-01-20,10.633,10.633,10.191,10.347,1804,0
2010-01-21,10.293,11.382,10.039,10.93,53082,0
2010-01-22,10.777,10.777,10.55,10.597,19731,0
2010-01-25,10.619,10.619,10.249,10.347,16150,0
2010-01-26,10.483,10.489,10.213,10.347,2243,0
2010-01-27,10.317,10.317,10.047,10.105,5316,0
2010-01-28,10.061,10.061,10.061,10.061,1679,0
2010-01-29,10.004,10.031,9.945,10.004,3922,0
2010-02-01,10.076,10.114,10.069,10.076,2799,0
2010-02-02,10.069,10.076,10.061,10.076,4067,0
2010-02-03,10.127,10.135,10.127,10.135,423,0
2010-02-04,10.083,10.083,10.076,10.076,559,0
2010-02-05,10.069,10.242,10.069,10.242,8268,0
2010-02-08,10.191,10.768,10.191,10.317,1401,0
2010-02-09,10.378,10.429,10.324,10.409,1951,0
2010-02-10,10.168,10.286,10.168,10.286,1969,0
2010-02-11,10.597,10.597,10.331,10.355,3057,0
2010-02-12,10.331,10.331,10.098,10.098,12514,0
2010-02-16,10.098,10.156,10.098,10.156,859,0
2010-02-17,10.156,10.156,9.853,9.867,20245,0
2010-02-18,10.012,10.12,9.902,10.12,8104,0
2010-02-19,10.127,10.156,10.105,10.105,837,0
2010-02-22,10.317,10.317,10.199,10.199,5088,0
2010-02-23,10.213,10.213,10.207,10.207,2243,0
2010-02-25,10.207,10.207,10.207,10.207,2799,0
2010-02-26,10.236,10.236,10.127,10.168,3936,0
2010-03-01,10.156,10.162,9.747,9.779,60904,0
2010-03-02,9.786,9.853,9.786,9.826,11838,0
2010-03-03,9.867,9.867,9.801,9.84,6063,0
2010-03-04,9.853,9.917,9.853,9.89,9842,0
2010-03-05,9.917,9.951,9.917,9.945,13216,0
2010-03-08,9.897,10.162,9.897,10.061,17061,0
2010-03-09,10.061,10.09,10.004,10.024,10233,0
2010-03-10,10.024,10.076,10.024,10.024,6166,0
2010-03-11,10.016,10.016,9.91,9.91,20773,0
2010-03-12,9.859,9.982,9.859,9.951,6008,0
2010-03-15,10.016,10.016,9.982,10.004,5822,0
2010-03-16,9.982,9.982,9.881,9.91,16881,0
2010-03-17,9.924,9.945,9.897,9.902,18618,0
2010-03-18,9.917,9.917,9.846,9.846,11071,0
2010-03-19,9.807,9.826,9.807,9.826,4362,0
2010-03-22,9.867,9.917,9.826,9.835,11495,0
2010-03-23,9.846,9.846,9.814,9.814,6359,0
2010-03-24,9.814,9.853,9.814,9.853,6418,0
2010-03-25,9.846,9.846,9.794,9.814,13035,0
2010-03-26,9.814,9.881,9.779,9.881,22168,0
2010-03-29,9.846,9.924,9.821,9.917,13027,0
2010-03-30,9.897,9.897,9.897,9.897,2663,0
2010-03-31,9.902,9.924,9.881,9.924,3086,0
2010-04-01,9.931,9.931,9.902,9.924,1679,0
2010-04-05,9.881,9.959,9.881,9.959,8185,0
2010-04-06,9.999,10.012,9.99,10.012,26150,0
2010-04-07,10.012,10.012,10.012,10.012,4066,0
2010-04-08,9.945,9.99,9.945,9.99,1401,0
2010-04-09,9.951,10.039,9.951,10.039,1401,0
2010-04-12,10.061,10.061,10.061,10.061,3502,0
2010-04-13,9.99,10.024,9.99,10.024,983,0
2010-04-14,10.016,10.061,10.016,10.031,5516,0
2010-04-15,10.004,10.031,10.004,10.004,8012,0
2010-04-16,9.99,9.99,9.975,9.99,3718,0
2010-04-19,10.047,10.047,10.024,10.024,1821,0
2010-04-20,10.309,10.309,9.99,10.061,15611,0
2010-04-21,10.047,10.054,10.016,10.054,3193,0
2010-04-22,10.024,10.047,10.024,10.039,3922,0
2010-04-23,10.055,10.055,10.04,10.055,837,0
2010-04-26,10.061,10.061,10.061,10.061,145,0
2010-04-27,10.09,10.098,10.061,10.09,6208,0
2010-04-28,10.135,10.135,10.127,10.135,5465,0
2010-04-29,10.12,10.12,9.99,10.054,21766,0
2010-04-30,10.031,10.031,9.931,9.975,8688,0
2010-05-03,9.967,10.031,9.967,10.031,8966,0
2010-05-04,10.031,10.392,10.031,10.236,18036,0
2010-05-05,10.355,10.355,10.257,10.279,6282,0
2010-05-06,10.207,10.228,9.99,10.004,17391,0
2010-05-07,10.039,10.047,9.99,9.999,4630,0
2010-05-10,9.999,10.069,9.999,10.069,8966,0
2010-05-11,10.098,10.098,10.098,10.098,145,0
2010-05-12,10.098,10.156,10.098,10.156,2103,0
2010-05-13,10.236,10.236,10.191,10.191,1821,0
2010-05-14,10.191,10.191,10.162,10.162,2586,0
2010-05-17,10.213,10.439,10.135,10.182,11505,0
2010-05-18,10.347,10.347,10.175,10.182,10047,0
2010-05-19,10.207,10.213,10.004,10.135,6450,0
2010-05-20,10.384,10.384,10.168,10.213,5186,0
2010-05-21,10.168,10.191,10.135,10.162,22170,0
2010-05-24,10.156,10.191,10.156,10.191,4111,0
2010-05-25,10.309,10.309,9.99,10.127,14167,0
2010-05-26,10.151,10.207,9.99,9.99,15427,0
2010-05-27,10.039,10.135,10.039,10.135,4630,0
2010-05-28,10.175,10.93,10.175,10.537,16539,0
2010-06-01,10.565,11.418,10.565,10.66,13652,0
2010-06-03,10.53,10.745,10.371,10.723,12326,0
2010-06-04,10.936,10.936,10.768,10.777,2020,0
2010-06-07,10.522,10.522,10.266,10.279,33917,0
2010-06-08,10.223,10.249,10.199,10.223,4204,0
2010-06-09,10.228,10.242,10.228,10.242,703,0
2010-06-10,10.207,10.293,10.207,10.293,983,0
2010-06-11,10.223,10.293,10.223,10.293,1679,0
2010-06-14,10.236,10.266,10.236,10.266,983,0
2010-06-15,10.452,10.452,10.273,10.273,8688,0
2010-06-16,10.309,10.355,10.309,10.355,3565,0
2010-06-17,10.371,10.371,10.347,10.355,983,0
2010-06-18,10.565,10.565,10.156,10.324,4012,0
2010-06-21,10.317,10.347,10.228,10.228,5708,0
2010-06-22,10.242,10.273,10.191,10.242,6427,0
2010-06-23,10.228,10.309,10.207,10.309,11435,0
2010-06-24,10.324,10.522,10.324,10.522,6638,0
2010-06-25,10.597,10.633,10.582,10.582,4956,0
2010-06-28,10.582,10.582,10.489,10.504,2287,0
2010-06-30,10.544,10.58,10.402,10.58,7848,0
2010-07-01,10.46,10.489,10.46,10.489,1401,0
2010-07-06,10.522,10.582,10.522,10.582,423,0
2010-07-07,10.582,10.761,10.582,10.738,6934,0
2010-07-08,10.783,10.783,10.783,10.783,703,0
2010-07-09,10.712,10.808,10.712,10.808,4711,0
2010-07-12,10.761,10.761,10.761,10.761,145,0
2010-07-13,10.654,10.768,10.515,10.64,6029,0
2010-07-14,10.64,10.647,10.619,10.647,4688,0
2010-07-15,10.619,10.808,10.619,10.792,6726,0
2010-07-16,10.813,10.813,10.752,10.752,3185,0
2010-07-19,10.848,10.848,10.64,10.64,5680,0
2010-07-20,10.712,10.712,10.633,10.64,1360,0
2010-07-21,10.64,10.64,10.64,10.64,145,0
2010-07-22,10.712,10.712,10.695,10.695,1855,0
2010-07-23,10.801,10.801,10.738,10.738,4911,0
2010-07-26,10.801,10.801,10.777,10.783,1959,0
2010-07-27,10.801,10.801,10.777,10.777,1544,0
2010-07-28,10.813,10.813,10.808,10.808,1123,0
2010-07-29,10.768,10.813,10.768,10.813,8130,0
2010-07-30,10.813,10.813,10.813,10.813,4205,0
2010-08-02,10.813,10.813,10.808,10.813,1123,0
2010-08-03,10.813,10.813,10.813,10.813,2103,0
2010-08-04,10.848,10.848,10.848,10.848,1286,0
2010-08-05,10.851,11.063,10.851,10.93,7820,0
2010-08-06,10.878,10.989,10.878,10.951,5466,0
2010-08-09,10.907,10.907,10.907,10.907,423,0
2010-08-10,10.907,10.907,10.885,10.885,2389,0
2010-08-11,10.959,10.981,10.959,10.981,1123,0
2010-08-12,10.981,10.981,10.981,10.981,145,0
2010-08-16,10.959,10.981,10.922,10.922,4942,0
2010-08-17,10.916,10.916,10.885,10.885,5255,0
2010-08-18,11.033,11.033,10.848,10.848,5385,0
2010-08-19,10.981,10.981,10.878,10.878,353,0
2010-08-20,10.848,10.848,10.848,10.848,333,0
2010-08-23,10.851,10.851,10.813,10.813,2101,0
2010-08-24,10.813,10.834,10.777,10.783,9237,0
2010-08-25,10.761,10.922,10.68,10.922,15149,0
2010-08-26,10.989,11.164,10.959,10.966,5047,0
2010-08-27,11.047,11.063,11.047,11.063,1292,0
2010-08-30,11.082,11.082,11.082,11.082,145,0
2010-08-31,11.115,11.115,11.008,11.008,5570,0
2010-09-01,11.096,11.096,11.054,11.054,2239,0
2010-09-02,11.076,11.096,10.936,10.951,7243,0
2010-09-03,10.981,10.981,10.667,10.738,32069,0
2010-09-07,10.738,10.761,10.704,10.704,9949,0
2010-09-08,10.654,10.717,10.647,10.68,7430,0
2010-09-09,10.695,10.717,10.695,10.717,1821,0
2010-09-10,10.723,10.834,10.704,10.792,10457,0
2010-09-13,10.768,10.777,10.768,10.777,604,0
2010-09-14,10.752,10.813,10.752,10.768,2031,0
2010-09-15,10.761,10.777,10.704,10.777,5100,0
2010-09-16,10.801,10.801,10.695,10.695,5807,0
2010-09-17,10.723,10.783,10.723,10.783,1413,0
2010-09-20,10.752,10.768,10.611,10.667,18811,0
2010-09-21,10.68,10.688,10.68,10.688,986,0
2010-09-22,10.688,10.688,10.537,10.633,2859,0
2010-09-23,10.64,10.654,10.64,10.654,2950,0
2010-09-24,10.654,10.654,10.633,10.654,5175,0
2010-09-27,10.633,10.633,10.582,10.625,2103,0
2010-09-28,10.633,10.723,10.633,10.723,5610,0
2010-09-29,10.717,10.834,10.717,10.768,11517,0
2010-09-30,10.755,10.755,10.755,10.755,7572,0
2010-10-01,10.768,10.768,10.768,10.768,559,0
2010-10-04,10.752,10.752,10.752,10.752,983,0
2010-10-05,10.752,10.752,10.738,10.738,3377,0
2010-10-06,10.738,10.738,10.704,10.704,1261,0
2010-10-07,10.695,10.695,10.695,10.695,559,0
2010-10-08,10.667,10.667,10.64,10.64,1633,0
2010-10-11,10.633,10.729,10.625,10.729,9055,0
2010-10-12,10.745,10.745,10.695,10.695,1643,0
2010-10-13,10.768,10.768,10.761,10.761,755,0
2010-10-14,10.712,10.723,10.695,10.723,1679,0
2010-10-15,10.717,10.717,10.695,10.695,1157,0
2010-10-18,10.633,10.695,10.625,10.625,2727,0
2010-10-19,10.66,10.688,10.55,10.597,5572,0
2010-10-20,10.565,10.695,10.565,10.68,7306,0
2010-10-22,10.674,10.777,10.674,10.712,6373,0
2010-10-25,10.712,10.801,10.688,10.717,10876,0
2010-10-26,10.745,10.745,10.582,10.745,14059,0
2010-10-27,10.688,10.688,10.619,10.625,4405,0
2010-10-28,10.633,10.66,10.625,10.66,983,0
2010-10-29,10.656,10.692,10.656,10.692,1792,0
2010-11-01,10.688,10.729,10.674,10.729,4111,0
2010-11-02,10.739,10.739,10.705,10.705,7383,0
2010-11-03,10.704,10.704,10.704,10.704,280,0
2010-11-04,10.801,10.801,10.688,10.723,3771,0
2010-11-05,10.723,10.723,10.717,10.723,3098,0
2010-11-08,10.545,10.582,10.545,10.545,10025,0
2010-11-09,10.605,10.605,10.605,10.605,974,0
2010-11-10,10.59,10.597,10.59,10.597,3778,0
2010-11-11,10.704,10.704,10.447,10.522,7505,0
2010-11-12,10.522,10.522,10.061,10.242,32891,0
2010-11-15,10.228,10.317,10.061,10.156,16025,0
2010-11-16,10.156,10.156,9.801,9.959,13697,0
2010-11-17,9.902,10.236,9.902,10.09,6745,0
2010-11-18,10.09,10.09,9.555,9.902,17374,0
2010-11-19,9.846,9.917,9.846,9.897,2201,0
2010-11-22,9.897,10.3,9.859,9.881,16056,0
2010-11-23,9.881,9.931,9.881,9.931,3086,0
2010-11-24,9.937,9.937,9.84,9.897,6228,0
2010-11-26,9.91,10.076,9.91,9.951,2761,0
2010-11-29,10.054,10.054,9.931,9.975,3371,0
2010-11-30,10.006,10.3,9.951,9.976,15643,0
2010-12-01,9.99,10.031,9.975,9.99,9432,0
2010-12-02,10.047,10.076,9.99,10.004,5457,0
2010-12-03,10.024,10.024,9.99,9.99,3502,0
2010-12-06,9.99,10.024,9.982,9.982,2533,0
2010-12-07,10.083,10.309,10.083,10.266,12257,0
2010-12-08,10.213,10.213,10.069,10.168,1795,0
2010-12-09,10.266,10.266,9.99,10.047,4321,0
2010-12-10,10.135,10.135,9.814,9.959,8141,0
2010-12-13,9.846,10.317,9.814,10.293,15205,0
2010-12-14,10.207,10.207,9.924,10.016,9480,0
2010-12-15,9.859,9.951,9.644,9.682,15449,0
2010-12-16,9.646,9.836,9.576,9.638,15345,0
2010-12-17,9.74,9.74,9.675,9.682,1457,0
2010-12-20,9.773,9.773,9.637,9.637,12147,0
2010-12-21,9.637,9.703,9.4394,9.575,2181,0
2010-12-22,9.623,9.623,9.597,9.597,1401,0
2010-12-23,9.563,9.563,9.3694,9.4394,7621,0
2010-12-27,9.3991,9.4197,9.2668,9.2668,7373,0
2010-12-28,9.2809,9.4394,9.2668,9.2668,21683,0
2010-12-29,9.2857,9.2857,9.2199,9.2199,10049,0
2010-12-30,9.2356,9.2356,9.2199,9.2356,6872,0
2010-12-31,9.2306,9.628,9.2306,9.628,16628,0
2011-01-03,9.618,9.99,9.618,9.668,6097,0
2011-01-04,9.717,9.717,9.63,9.63,4926,0
2011-01-05,9.63,9.63,9.597,9.63,6845,0
2011-01-06,9.597,9.597,9.597,9.597,559,0
2011-01-07,9.525,9.623,9.525,9.597,6386,0
2011-01-10,9.583,9.589,9.583,9.589,2523,0
2011-01-11,9.563,9.583,9.563,9.583,6029,0
2011-01-12,9.525,9.589,9.3043,9.3492,13782,0
2011-01-13,9.2722,9.2722,9.218,9.218,983,0
2011-01-14,9.218,9.218,8.5615,8.7267,28211,0
2011-01-18,8.515,8.866,8.515,8.7449,26752,0
2011-01-19,8.7787,8.8154,8.6283,8.6283,10107,0
2011-01-20,8.5615,9.0388,8.5615,9.0323,31972,0
2011-01-21,9.0761,9.3101,9.0761,9.1985,9195,0
2011-01-24,9.1549,9.1549,9.0323,9.1138,12342,0
2011-01-25,9.0926,9.1352,8.9831,9.1352,13285,0
2011-01-26,9.1549,9.2247,9.0986,9.1985,13826,0
2011-01-27,9.1898,9.2395,9.1851,9.1851,2857,0
2011-01-28,9.2473,9.3773,9.2247,9.3773,3781,0
2011-01-31,9.3452,9.3452,9.3131,9.3131,1854,0
2011-02-01,9.3492,9.668,9.3492,9.568,3171,0
2011-02-02,9.4987,9.548,9.4468,9.548,1720,0
2011-02-03,9.676,9.676,9.3773,9.3773,6422,0
2011-02-04,9.4897,9.703,9.3773,9.623,6141,0
2011-02-07,9.668,9.668,9.3773,9.4757,9633,0
2011-02-08,9.3492,9.3492,9.253,9.2668,4320,0
2011-02-09,9.1783,9.2886,8.8614,8.9345,63535,0
2011-02-10,8.9524,9.0095,8.9181,8.9393,10580,0
2011-02-11,9.0124,9.0187,8.8191,8.8911,29150,0
2011-02-14,8.8835,8.8835,8.775,8.8115,5381,0
2011-02-15,8.8115,8.8326,8.7487,8.8326,5187,0
2011-02-16,8.7192,8.9831,8.7192,8.941,13966,0
2011-02-17,9.005,9.1276,8.9345,8.9895,7354,0
2011-02-18,9.1118,9.1118,8.9248,9.0095,6576,0
2011-02-22,9.005,9.005,8.9622,8.97,4671,0
2011-02-23,9.0388,9.0608,9.005,9.0255,6029,0
2011-02-24,9.0388,9.0388,9.0124,9.0323,1401,0
2011-02-25,9.0579,9.0744,9.0095,9.0235,6696,0
2011-02-28,9.0379,9.1361,9.0095,9.1361,6854,0
2011-03-01,9.1468,9.1753,9.1108,9.1753,4630,0
2011-03-02,9.2161,9.2161,9.1468,9.1674,10688,0
2011-03-03,9.2161,9.2161,9.1608,9.1608,5656,0
2011-03-04,9.1833,9.252,9.1684,9.1684,7288,0
2011-03-07,9.3033,9.4255,9.2316,9.4255,8393,0
2011-03-08,9.4837,9.598,9.3482,9.413,10307,0
2011-03-09,9.3091,9.3694,9.2877,9.3694,3523,0
2011-03-10,9.3991,9.3991,9.2228,9.2228,4404,0
2011-03-11,9.3981,9.406,9.3981,9.406,684,0
2011-03-14,9.406,9.4716,9.3559,9.3559,1604,0
2011-03-15,9.4637,9.4637,9.4558,9.4558,1535,0
2011-03-16,9.526,9.526,9.4558,9.4558,421,0
2011-03-17,9.615,9.615,9.4197,9.4777,1715,0
2011-03-18,9.52,9.52,9.4265,9.4265,773,0
2011-03-21,9.4987,9.4987,9.4757,9.4757,1319,0
2011-03-22,9.4767,9.4767,9.4207,9.4767,2410,0
2011-03-23,9.598,9.955,9.506,9.955,1758,0
2011-03-24,9.87,9.87,9.598,9.684,9169,0
2011-03-25,9.585,9.585,9.4847,9.4847,2916,0
2011-03-28,9.4716,9.4716,9.4716,9.4716,142,0
2011-03-29,9.406,9.406,9.406,9.406,979,0
2011-03-30,9.3324,9.406,9.3324,9.3482,2438,0
2011-03-31,9.3278,9.3684,9.3278,9.3364,1876,0
2011-04-04,9.2658,9.2658,9.1956,9.2316,5974,0
2011-04-05,9.2346,9.3141,9.2346,9.3141,4318,0
2011-04-06,9.3033,9.3033,9.3033,9.3033,879,0
2011-04-07,9.3219,9.3219,9.2054,9.3219,11394,0
2011-04-08,9.3171,9.3171,9.3171,9.3171,141,0
2011-04-11,9.3171,9.3171,9.3171,9.3171,141,0
2011-04-12,9.3091,9.3091,9.3091,9.3091,419,0
2011-04-13,9.3033,9.3033,9.3033,9.3033,198,0
2011-04-14,9.2084,9.2877,9.2084,9.2084,535,0
2011-04-15,9.2492,9.2688,9.186,9.2425,1215,0
2011-04-18,9.2084,9.2084,9.2084,9.2084,2353,0
2011-04-19,9.2455,9.2799,9.1541,9.2455,7127,0
2011-04-20,9.2877,9.3171,9.1753,9.1753,10563,0
2011-04-21,9.1559,9.186,9.1559,9.186,689,0
2011-04-25,9.1541,9.1608,9.0559,9.0644,15803,0
2011-04-26,9.1062,9.1187,9.0105,9.0837,18268,0
2011-04-27,9.1062,9.1276,9.1062,9.1276,697,0
2011-04-28,9.1138,9.2267,9.1138,9.2267,15380,0
2011-04-29,9.2034,9.2257,9.1833,9.2257,6917,0
2011-05-02,9.2267,9.2688,9.1793,9.2346,23282,0
2011-05-03,9.2277,9.2706,9.1559,9.1918,11250,0
2011-05-04,9.2124,9.2688,9.1793,9.1793,14407,0
2011-05-05,9.1793,9.3014,9.1713,9.3014,7054,0
2011-05-06,9.354,9.3971,9.3081,9.3971,5450,0
2011-05-09,9.3891,9.3891,9.3589,9.3743,2616,0
2011-05-10,9.3971,9.4235,9.3589,9.4235,5698,0
2011-05-11,9.4255,9.4568,9.4255,9.4568,1926,0
2011-05-12,9.4538,9.518,9.4538,9.518,11975,0
2011-05-13,9.549,9.555,9.518,9.518,5610,0
2011-05-16,9.576,9.576,9.518,9.555,3097,0
2011-05-17,9.576,9.59,9.576,9.59,1867,0
2011-05-18,9.598,9.693,9.598,9.685,3273,0
2011-05-19,9.685,9.693,9.632,9.639,5815,0
2011-05-20,9.628,9.675,9.628,9.651,6104,0
2011-05-23,9.619,9.619,9.4177,9.549,28879,0
2011-05-24,9.549,9.564,9.518,9.549,4705,0
2011-05-25,9.525,9.555,9.504,9.504,4413,0
2011-05-26,9.4177,9.564,9.4177,9.525,16412,0
2011-05-27,9.586,9.608,9.586,9.602,6740,0
2011-05-31,9.58,9.637,9.58,9.637,970,0
2011-06-01,9.602,9.689,9.602,9.675,4129,0
2011-06-02,9.709,9.81,9.709,9.709,1049,0
2011-06-03,9.774,9.788,9.709,9.788,6656,0
2011-06-06,9.78,9.802,9.757,9.802,7628,0
2011-06-07,9.752,9.859,9.752,9.769,1038,0
2011-06-08,9.743,9.743,9.515,9.729,9012,0
2011-06-09,9.684,9.684,9.675,9.675,2196,0
2011-06-10,9.675,9.675,9.602,9.628,5531,0
2011-06-13,9.628,9.628,9.559,9.615,2481,0
2011-06-14,9.622,9.642,9.622,9.628,1678,0
2011-06-16,9.614,9.666,9.549,9.666,4411,0
2011-06-17,9.684,9.72,9.684,9.713,2419,0
2011-06-20,9.748,9.765,9.734,9.734,7248,0
2011-06-21,9.78,9.78,9.78,9.78,276,0
2011-06-22,9.81,9.886,9.748,9.843,3010,0
2011-06-23,9.903,9.903,9.903,9.903,349,0
2011-06-24,9.925,9.925,9.911,9.911,1236,0
2011-06-27,9.833,9.932,9.826,9.932,5946,0
2011-06-28,9.939,9.939,9.826,9.826,3829,0
2011-06-29,9.826,9.833,9.826,9.833,1754,0
2011-06-30,9.848,9.886,9.848,9.886,1366,0
2011-07-01,9.923,10.066,9.923,9.938,7249,0
2011-07-05,9.917,9.977,9.895,9.931,3829,0
2011-07-06,10.002,10.092,9.925,9.971,3970,0
2011-07-07,10.051,10.246,10.051,10.142,11706,0
2011-07-08,10.019,10.019,10.019,10.019,715,0
2011-07-11,10.105,10.177,10.082,10.082,1899,0
2011-07-12,10.081,10.246,10.027,10.027,30423,0
2011-07-13,10.001,10.029,10.001,10.021,2241,0
2011-07-14,10.045,10.045,10.021,10.021,913,0
2011-07-15,9.969,10.193,9.969,10.066,4718,0
2011-07-18,10.097,10.097,10.074,10.074,1146,0
2011-07-19,10.115,10.122,10.107,10.115,1774,0
2011-07-20,10.127,10.127,10.127,10.127,274,0
2011-07-21,10.143,10.143,9.995,10.082,3417,0
2011-07-22,10.007,10.089,9.993,10.089,2724,0
2011-07-26,10.047,10.047,9.89,9.89,14456,0
2011-07-27,9.713,9.729,9.623,9.729,7267,0
2011-07-28,9.735,9.735,9.504,9.517,7267,0
2011-07-29,9.4617,9.739,9.4617,9.645,9990,0
2011-08-01,9.781,9.781,9.657,9.717,1457,0
2011-08-02,9.689,9.825,9.689,9.825,3056,0
2011-08-03,9.837,10,9.837,9.923,6061,0
2011-08-04,9.925,9.987,9.775,9.845,12708,0
2011-08-05,9.91,9.917,9.4617,9.641,6700,0
2011-08-08,9.62,9.62,9.4021,9.525,8999,0
2011-08-09,9.4434,9.613,9.4216,9.591,8591,0
2011-08-10,9.666,9.781,9.4687,9.781,4486,0
2011-08-12,9.83,9.865,9.83,9.865,3091,0
2011-08-15,9.872,9.923,9.857,9.923,2284,0
2011-08-16,9.96,9.984,9.895,9.895,8757,0
2011-08-17,9.993,9.993,9.849,9.938,3026,0
2011-08-18,9.96,9.96,9.91,9.91,1792,0
2011-08-19,9.925,9.963,9.845,9.94,3019,0
2011-08-22,10.119,10.119,9.945,10,3128,0
2011-08-23,9.984,10.035,9.984,10.014,1771,0
2011-08-24,10.027,10.035,9.952,10.035,3005,0
2011-08-25,10.058,10.058,10.035,10.051,1286,0
2011-08-26,10.092,10.092,10.038,10.038,1618,0
2011-08-29,10.073,10.193,10.035,10.035,4464,0
2011-08-31,10.149,10.301,10.101,10.167,11827,0
2011-09-01,10.295,10.295,10.155,10.188,27132,0
2011-09-02,10.201,10.415,10.201,10.31,14756,0
2011-09-06,10.344,10.382,10.287,10.368,7412,0
2011-09-07,10.361,10.41,10.282,10.305,5080,0
2011-09-08,10.495,10.495,10.41,10.435,15576,0
2011-09-09,10.399,10.408,10.399,10.408,2306,0
2011-09-12,10.421,10.47,10.36,10.47,3186,0
2011-09-13,10.415,10.478,10.377,10.421,2472,0
2011-09-14,10.399,10.429,10.377,10.429,1810,0
2011-09-15,10.415,10.478,10.415,10.421,2291,0
2011-09-16,10.461,10.461,10.44,10.44,1040,0
2011-09-19,10.399,10.478,10.399,10.415,3179,0
2011-09-20,10.548,10.784,10.452,10.656,13785,0
2011-09-21,10.663,10.663,10.548,10.548,3097,0
2011-09-22,10.572,10.589,10.377,10.478,16809,0
2011-09-23,10.507,10.78,10.507,10.747,5047,0
2011-09-26,10.709,11.036,10.709,10.942,9146,0
2011-09-27,10.913,10.959,10.792,10.882,15207,0
2011-09-28,10.86,10.929,10.86,10.86,2694,0
2011-09-29,10.86,10.913,10.86,10.913,1536,0
2011-09-30,10.947,10.947,10.925,10.925,542,0
2011-10-03,10.951,10.982,10.89,10.959,1702,0
2011-10-04,10.961,10.961,10.743,10.907,6876,0
2011-10-05,10.784,10.953,10.784,10.844,10566,0
2011-10-06,10.861,10.861,10.715,10.715,7210,0
2011-10-07,10.637,10.712,10.592,10.592,1864,0
2011-10-10,10.495,10.695,10.479,10.566,4708,0
2011-10-11,10.615,10.615,10.551,10.551,670,0
2011-10-12,10.495,10.495,10.487,10.487,1278,0
2011-10-13,10.479,10.479,10.479,10.479,227,0
2011-10-14,10.515,10.74,10.401,10.417,5496,0
2011-10-17,10.652,10.652,10.507,10.507,477,0
2011-10-18,10.622,10.637,10.442,10.442,2188,0
2011-10-19,10.559,10.559,10.455,10.53,2725,0
2011-10-20,10.537,10.545,10.537,10.545,2829,0
2011-10-21,10.624,10.624,10.532,10.561,944,0
2011-10-24,10.665,10.665,10.584,10.584,2612,0
2011-10-25,10.598,10.672,10.536,10.582,14576,0
2011-10-26,10.652,10.996,10.622,10.755,9107,0
2011-10-27,10.939,10.939,10.645,10.652,16044,0
2011-10-28,10.676,10.708,10.611,10.611,4328,0
2011-10-31,10.964,11.043,10.814,10.98,11731,0
2011-11-01,11.16,11.239,11.06,11.06,4016,0
2011-11-02,11.046,11.154,10.969,11.069,5354,0
2011-11-03,11.051,11.051,10.99,10.99,670,0
2011-11-07,10.861,10.861,10.837,10.851,1495,0
2011-11-08,10.937,10.937,10.898,10.898,1392,0
2011-11-09,10.95,10.958,10.874,10.874,801,0
2011-11-10,10.888,11.335,10.867,11.335,5195,0
2011-11-11,11.422,12.185,11.142,11.154,10471,0
2011-11-14,11.148,11.195,10.953,11.121,12261,0
2011-11-15,10.915,11.076,10.915,10.961,2464,0
2011-11-16,11.038,11.053,11.038,11.053,1254,0
2011-11-17,11.083,11.089,10.808,10.808,18914,0
2011-11-18,10.958,10.958,10.852,10.896,3916,0
2011-11-21,10.883,10.907,10.776,10.808,7629,0
2011-11-22,10.844,10.87,10.844,10.861,2897,0
2011-11-23,10.922,10.944,10.922,10.944,801,0
2011-11-25,10.99,10.99,10.852,10.919,2001,0
2011-11-28,11.069,11.128,10.876,10.876,10001,0
2011-11-29,10.993,11.017,10.883,10.922,3927,0
2011-11-30,11.116,11.123,10.903,11.123,2179,0
2011-12-01,11.12,11.239,11.12,11.208,1585,0
2011-12-02,11.412,11.412,11.067,11.067,3360,0
2011-12-05,11.036,11.043,10.73,10.73,20247,0
2011-12-06,10.851,10.895,10.736,10.761,5136,0
2011-12-07,10.83,10.83,10.75,10.808,15305,0
2011-12-08,10.707,10.83,10.707,10.83,5858,0
2011-12-09,10.797,10.82,10.797,10.82,1205,0
2011-12-12,10.848,10.848,10.755,10.755,1793,0
2011-12-13,10.764,10.805,10.764,10.805,6622,0
2011-12-14,10.848,10.848,10.679,10.74,8225,0
2011-12-15,10.755,10.797,10.703,10.797,4174,0
2011-12-16,10.83,10.857,10.823,10.823,2121,0
2011-12-19,10.904,10.904,10.848,10.848,662,0
2011-12-20,10.874,10.888,10.874,10.888,1917,0
2011-12-21,10.888,10.888,10.888,10.888,657,0
2011-12-22,10.934,10.966,10.934,10.941,8373,0
2011-12-23,10.987,10.987,10.767,10.816,17458,0
2011-12-27,10.812,10.841,10.772,10.772,2743,0
2011-12-28,10.827,10.827,10.827,10.827,320,0
2011-12-29,10.841,10.88,10.841,10.88,3108,0
2011-12-30,10.942,11.071,10.911,10.911,9825,0
2012-01-03,11.057,11.057,10.908,10.955,5579,0
2012-01-04,11.057,11.057,10.924,11.011,2250,0
2012-01-05,11.026,11.057,11.026,11.034,5498,0
2012-01-06,11.093,11.35,11.049,11.35,10088,0
2012-01-09,11.327,11.327,11.253,11.283,10200,0
2012-01-10,11.237,11.296,11.191,11.296,12370,0
2012-01-11,11.299,11.299,11.299,11.299,253,0
2012-01-12,11.338,11.379,11.28,11.379,2613,0
2012-01-13,11.411,11.411,11.341,11.341,3689,0
2012-01-17,11.351,11.498,11.297,11.335,3073,0
2012-01-18,11.403,11.403,11.35,11.35,2343,0
2012-01-19,11.403,11.457,11.388,11.388,1524,0
2012-01-20,11.355,11.379,11.314,11.314,7437,0
2012-01-23,11.359,11.367,11.311,11.367,5443,0
2012-01-24,11.374,11.411,11.311,11.403,4956,0
2012-01-25,11.429,11.449,11.334,11.382,15574,0
2012-01-26,11.311,11.42,11.311,11.42,32666,0
2012-01-27,11.407,11.446,11.372,11.446,2870,0
2012-01-30,11.449,11.471,11.411,11.411,4632,0
2012-01-31,11.461,11.461,11.424,11.438,7107,0
2012-02-01,11.493,11.493,11.462,11.477,6490,0
2012-02-02,11.485,11.528,11.477,11.528,2113,0
2012-02-03,11.56,11.634,11.462,11.501,5880,0
2012-02-06,11.446,11.493,11.426,11.426,7105,0
2012-02-07,11.459,11.52,11.459,11.52,7056,0
2012-02-08,11.506,11.557,11.506,11.557,3681,0
2012-02-09,11.589,11.589,11.566,11.574,1444,0
2012-02-10,11.544,11.634,11.544,11.634,4789,0
2012-02-13,11.651,11.666,11.599,11.666,6793,0
2012-02-14,11.659,11.659,11.544,11.628,7160,0
2012-02-15,11.568,11.612,11.521,11.592,8286,0
2012-02-16,11.568,11.568,11.416,11.477,19274,0
2012-02-17,11.549,11.549,11.375,11.422,2808,0
2012-02-21,11.416,11.477,11.407,11.477,7650,0
2012-02-22,11.489,11.498,11.474,11.498,937,0
2012-02-23,11.537,11.537,11.379,11.379,14256,0
2012-02-24,11.413,11.429,11.368,11.429,6628,0
2012-02-27,11.462,11.462,11.372,11.379,12311,0
2012-02-28,11.379,11.521,11.379,11.462,10642,0
2012-02-29,11.464,11.464,11.428,11.434,6473,0
2012-03-01,11.45,11.459,11.382,11.382,6125,0
2012-03-02,11.373,11.581,11.373,11.429,23169,0
2012-03-05,11.413,11.466,11.404,11.444,4469,0
2012-03-06,11.457,11.505,11.42,11.505,10484,0
2012-03-07,11.511,11.511,11.443,11.443,3854,0
2012-03-08,11.435,11.465,11.435,11.465,4198,0
2012-03-09,11.444,11.542,11.413,11.52,1714,0
2012-03-12,11.489,11.489,11.437,11.459,9063,0
2012-03-13,11.437,11.498,11.437,11.444,7853,0
2012-03-14,11.437,11.52,11.318,11.318,9928,0
2012-03-15,11.19,11.23,11.039,11.039,6002,0
2012-03-16,10.842,10.984,10.746,10.797,13234,0
2012-03-19,10.868,11.098,10.812,10.874,10778,0
2012-03-20,10.968,11.158,10.913,10.968,4921,0
2012-03-21,11.055,11.139,11.047,11.047,4149,0
2012-03-22,11.018,11.237,11.01,11.23,2219,0
2012-03-23,11.05,11.05,11.007,11.013,2178,0
2012-03-26,11.123,11.389,10.943,10.993,10593,0
2012-03-27,11.002,11.039,10.889,11.039,4355,0
2012-03-28,11.083,11.45,11.083,11.45,22153,0
2012-03-29,11.429,11.437,11.297,11.422,9935,0
2012-03-30,11.452,11.452,11.267,11.36,7385,0
2012-04-02,11.21,11.281,11.112,11.112,17491,0
2012-04-03,11.114,11.114,11.09,11.114,3663,0
2012-04-04,11.09,11.13,11.082,11.13,5478,0
2012-04-05,11.157,11.369,11.157,11.204,3304,0
2012-04-09,11.295,11.411,11.21,11.373,4828,0
2012-04-10,11.42,11.519,11.373,11.511,9079,0
2012-04-11,11.511,11.719,11.505,11.597,7870,0
2012-04-12,11.601,11.64,11.524,11.524,3557,0
2012-04-13,11.505,11.597,11.488,11.488,1403,0
2012-04-16,11.496,11.696,11.443,11.524,3268,0
2012-04-17,11.492,11.515,11.438,11.438,2863,0
2012-04-18,11.429,11.511,11.429,11.511,5364,0
2012-04-19,11.465,11.488,11.465,11.472,1794,0
2012-04-20,11.521,11.521,11.468,11.521,3140,0
2012-04-23,11.457,11.556,11.457,11.481,4157,0
2012-04-24,11.457,11.524,11.449,11.524,2703,0
2012-04-25,11.511,11.541,11.449,11.457,5666,0
2012-04-26,11.449,11.465,11.42,11.42,3784,0
2012-04-27,11.445,11.5,11.445,11.5,3351,0
2012-04-30,11.461,11.493,11.43,11.452,3971,0
2012-05-01,11.461,11.5,11.461,11.485,2604,0
2012-05-02,11.468,11.5,11.452,11.485,7480,0
2012-05-03,11.508,11.661,11.461,11.661,15933,0
2012-05-04,11.676,11.929,11.613,11.929,25502,0
2012-05-07,11.96,11.96,11.785,11.785,6637,0
2012-05-08,11.785,11.793,11.676,11.7,10267,0
2012-05-09,11.775,11.775,11.653,11.668,2677,0
2012-05-10,11.649,11.649,11.581,11.61,2016,0
2012-05-11,11.593,11.685,11.593,11.645,11331,0
2012-05-14,11.717,11.729,11.613,11.613,3091,0
2012-05-15,11.668,11.7,11.653,11.7,3356,0
2012-05-16,11.676,11.685,11.645,11.685,2590,0
2012-05-17,11.729,11.729,11.551,11.584,11686,0
2012-05-18,11.621,11.621,11.613,11.613,992,0
2012-05-21,11.577,11.593,11.528,11.528,2639,0
2012-05-22,11.56,11.577,11.515,11.528,5832,0
2012-05-23,11.515,11.613,11.5,11.551,17466,0
2012-05-24,11.537,11.605,11.528,11.577,5630,0
2012-05-25,11.605,11.613,11.568,11.577,3043,0
2012-05-29,11.568,11.577,11.521,11.577,5053,0
2012-05-30,11.577,11.629,11.577,11.584,4146,0
2012-05-31,11.587,11.587,11.579,11.579,2721,0
2012-06-01,11.649,11.681,11.633,11.681,2428,0
2012-06-04,11.693,11.884,11.685,11.879,23451,0
2012-06-05,11.778,11.803,11.739,11.739,4439,0
2012-06-08,11.757,11.757,11.757,11.757,1674,0
2012-06-11,11.799,11.799,11.672,11.672,1498,0
2012-06-12,11.672,11.672,11.657,11.657,3002,0
2012-06-13,11.641,11.681,11.641,11.681,2315,0
2012-06-14,11.633,11.633,11.626,11.626,2190,0
2012-06-15,11.533,11.588,11.48,11.588,7628,0
2012-06-18,11.649,11.649,11.464,11.533,7843,0
2012-06-19,11.588,11.633,11.588,11.626,2743,0
2012-06-20,11.633,11.665,11.633,11.665,773,0
2012-06-21,11.665,11.765,11.665,11.706,4460,0
2012-06-22,11.747,11.925,11.719,11.819,2939,0
2012-06-25,11.822,11.822,11.781,11.822,1339,0
2012-06-26,11.781,11.781,11.742,11.765,2256,0
2012-06-27,11.706,11.719,11.626,11.672,11095,0
2012-06-28,11.665,11.706,11.665,11.706,1802,0
2012-06-29,11.75,11.75,11.663,11.733,2740,0
2012-07-03,11.852,11.898,11.852,11.898,558,0
2012-07-05,11.898,11.898,11.83,11.847,1687,0
2012-07-06,11.909,11.909,11.909,11.909,898,0
2012-07-10,11.925,11.948,11.925,11.948,541,0
2012-07-11,11.981,12.089,11.811,11.909,16443,0
2012-07-12,11.932,11.932,11.803,11.803,1526,0
2012-07-13,11.935,12.119,11.935,12.047,2730,0
2012-07-16,12.067,12.106,11.894,11.894,4367,0
2012-07-17,12.127,12.127,11.968,12.062,4027,0
2012-07-18,12.13,12.13,11.894,12.052,2378,0
2012-07-19,11.964,11.964,11.955,11.955,1289,0
2012-07-20,12.015,12.062,11.984,11.984,6171,0
2012-07-23,12.019,12.019,12.019,12.019,225,0
2012-07-24,11.948,12.012,11.902,12.004,10496,0
2012-07-25,12.004,12.028,11.964,12.028,19788,0
2012-07-26,12.067,12.097,12.067,12.074,5599,0
2012-07-27,12.127,12.172,12.062,12.062,4524,0
2012-07-30,12.154,12.162,12.067,12.067,1752,0
2012-07-31,12.211,12.335,12.211,12.297,6889,0
2012-08-01,12.368,12.368,12.101,12.234,16457,0
2012-08-02,12.255,12.255,12.255,12.255,1666,0
2012-08-03,12.255,12.255,12.248,12.255,4462,0
2012-08-06,12.255,12.471,12.255,12.353,10091,0
2012-08-07,12.181,12.353,12.166,12.353,7248,0
2012-08-08,12.327,12.415,12.327,12.335,2215,0
2012-08-09,12.227,12.227,11.984,12.211,16156,0
2012-08-10,12.078,12.086,12.078,12.078,802,0
2012-08-13,12.07,12.07,12.062,12.07,2302,0
2012-08-14,12.092,12.172,12.092,12.092,3290,0
2012-08-15,12.172,12.203,12.172,12.203,2248,0
2012-08-16,12.195,12.211,12.101,12.211,6865,0
2012-08-17,12.211,12.211,12.203,12.211,1743,0
2012-08-20,12.219,12.227,12.172,12.227,2016,0
2012-08-21,12.297,12.32,12.187,12.187,3834,0
2012-08-22,12.288,12.311,12.039,12.078,8090,0
2012-08-23,12.166,12.166,12.158,12.158,371,0
2012-08-24,12.135,12.239,12.092,12.187,2609,0
2012-08-27,12.166,12.311,12.166,12.187,3743,0
2012-08-28,12.297,12.297,12.297,12.297,743,0
2012-08-29,12.376,12.383,12.368,12.368,517,0
2012-08-30,12.365,12.388,12.35,12.35,1515,0
2012-08-31,12.397,12.539,12.397,12.508,5576,0
2012-09-04,12.517,12.517,12.187,12.297,15543,0
2012-09-05,12.288,12.311,12.195,12.311,1795,0
2012-09-10,12.412,12.412,12.245,12.365,7582,0
2012-09-11,12.277,12.277,12.23,12.23,2018,0
2012-09-12,12.324,12.324,12.097,12.106,18734,0
2012-09-13,12.115,12.115,12.115,12.115,1373,0
2012-09-14,12.403,12.403,12.324,12.358,2962,0
2012-09-17,12.358,12.358,12.23,12.269,4588,0
2012-09-18,12.286,12.286,12.192,12.192,1547,0
2012-09-19,12.286,12.365,12.277,12.365,6302,0
2012-09-20,12.365,12.445,12.286,12.403,10705,0
2012-09-21,12.403,12.421,12.403,12.421,2349,0
2012-09-25,12.403,12.421,12.403,12.403,2720,0
2012-09-26,12.395,12.403,12.395,12.403,5742,0
2012-09-27,12.514,12.546,12.395,12.546,6639,0
2012-09-28,12.459,12.459,12.445,12.445,529,0
2012-10-01,12.59,12.668,12.57,12.577,1684,0
2012-10-02,12.719,12.719,12.614,12.614,2794,0
2012-10-03,12.614,12.655,12.563,12.563,2293,0
2012-10-04,12.646,12.655,12.563,12.563,1216,0
2012-10-05,12.751,12.751,12.577,12.668,2407,0
2012-10-08,12.677,12.677,12.64,12.64,3348,0
2012-10-09,12.802,12.802,12.774,12.774,1046,0
2012-10-10,12.802,12.802,12.587,12.587,9471,0
2012-10-11,12.61,12.749,12.61,12.716,2707,0
2012-10-12,12.757,12.757,12.567,12.61,11478,0
2012-10-15,12.774,12.781,12.602,12.602,14028,0
2012-10-16,12.733,12.733,12.733,12.733,843,0
2012-10-17,12.61,12.733,12.61,12.733,3545,0
2012-10-18,12.802,12.802,12.733,12.733,5740,0
2012-10-19,12.802,12.81,12.733,12.81,5179,0
2012-10-22,12.733,12.795,12.534,12.795,2662,0
2012-10-23,12.835,12.865,12.699,12.749,2031,0
2012-10-25,12.918,12.933,12.893,12.909,6172,0
2012-10-26,12.85,12.85,12.774,12.774,2977,0
2012-10-31,12.933,12.933,12.933,12.933,842,0
2012-11-02,12.699,12.933,12.69,12.933,4695,0
2012-11-05,12.865,12.865,12.61,12.652,1584,0
2012-11-06,12.619,12.627,12.61,12.619,5200,0
2012-11-07,12.652,12.666,12.551,12.61,2411,0
2012-11-08,12.664,12.9,12.664,12.731,11904,0
2012-11-09,12.731,12.917,12.633,12.917,12316,0
2012-11-12,12.9,12.958,12.9,12.958,3160,0
2012-11-13,12.754,12.931,12.754,12.931,7614,0
2012-11-14,12.817,12.872,12.817,12.863,2059,0
2012-11-15,12.863,12.886,12.863,12.886,10416,0
2012-11-16,12.983,13.132,12.872,13.123,5561,0
2012-11-19,13.086,13.106,12.941,13.023,4875,0
2012-11-20,13.141,13.315,13.141,13.195,15952,0
2012-11-21,13.292,13.339,13.086,13.322,7686,0
2012-11-23,13.299,13.299,13.299,13.299,756,0
2012-11-26,13.257,13.41,13.156,13.41,11126,0
2012-11-27,13.195,13.195,13.048,13.048,9413,0
2012-11-28,13.086,13.093,12.99,12.99,12821,0
2012-11-29,12.941,13.014,12.892,12.892,42827,0
2012-11-30,12.923,12.941,12.879,12.941,12889,0
2012-12-03,12.872,12.941,12.817,12.941,8832,0
2012-12-04,12.833,12.976,12.833,12.976,9810,0
2012-12-05,13.014,13.014,12.879,12.892,7586,0
2012-12-06,12.928,12.928,12.82,12.82,2707,0
2012-12-07,12.82,12.829,12.751,12.804,8898,0
2012-12-10,12.734,12.734,12.581,12.653,5907,0
2012-12-11,12.653,12.653,12.644,12.653,7105,0
2012-12-12,12.552,12.628,12.526,12.603,10346,0
2012-12-13,12.559,12.596,12.481,12.487,10345,0
2012-12-14,12.543,12.568,12.334,12.391,20929,0
2012-12-17,12.376,12.391,12.154,12.271,12045,0
2012-12-18,12.279,12.279,12.073,12.073,21309,0
2012-12-19,12.148,12.148,12.066,12.082,3362,0
2012-12-20,12.123,12.162,11.968,12.082,19948,0
2012-12-21,12.082,12.177,12.042,12.089,12861,0
2012-12-24,12.082,12.082,12.082,12.082,467,0
2012-12-26,12.082,12.224,12.033,12.224,17626,0
2012-12-27,12.154,12.154,11.993,12.056,5913,0
2012-12-28,11.986,12.073,11.944,11.986,7935,0
2012-12-31,11.986,12.13,11.968,12.13,21944,0
2013-01-02,12.148,12.391,12.073,12.271,23317,0
2013-01-03,12.224,12.416,12.224,12.391,7553,0
2013-01-04,12.407,12.481,12.398,12.481,21198,0
2013-01-07,12.502,12.51,12.398,12.407,2459,0
2013-01-08,12.499,12.54,12.412,12.412,3506,0
2013-01-09,12.499,12.601,12.484,12.586,7078,0
2013-01-10,12.58,12.58,12.491,12.491,3298,0
2013-01-11,12.499,12.557,12.331,12.404,32110,0
2013-01-14,12.421,12.549,12.404,12.54,9001,0
2013-01-15,12.47,12.484,12.412,12.421,4535,0
2013-01-16,12.438,12.517,12.43,12.508,8603,0
2013-01-17,12.447,12.54,12.447,12.499,7985,0
2013-01-18,12.572,12.586,12.523,12.523,5446,0
2013-01-22,12.523,12.549,12.523,12.54,2383,0
2013-01-23,12.549,12.617,12.549,12.557,7533,0
2013-01-24,12.557,12.557,12.508,12.557,8611,0
2013-01-25,12.54,12.557,12.508,12.557,11527,0
2013-01-28,12.491,12.491,12.267,12.267,16552,0
2013-01-29,12.307,12.331,12.188,12.22,19534,0
2013-01-30,12.292,12.34,12.182,12.316,21836,0
2013-01-31,12.365,12.365,12.284,12.316,9408,0
2013-02-01,12.331,12.358,12.331,12.358,2072,0
2013-02-04,12.316,12.365,12.267,12.331,11351,0
2013-02-05,12.349,12.365,12.34,12.34,2494,0
2013-02-06,12.358,12.372,12.34,12.358,9655,0
2013-02-07,12.41,12.427,12.37,12.37,3181,0
2013-02-08,12.4,12.418,12.364,12.364,12389,0
2013-02-11,12.327,12.392,12.327,12.37,14715,0
2013-02-12,12.41,12.427,12.354,12.354,8386,0
2013-02-13,12.364,12.386,12.327,12.346,6052,0
2013-02-14,12.327,12.346,12.288,12.327,26694,0
2013-02-15,12.321,12.321,12.264,12.297,3895,0
2013-02-19,12.272,12.305,12.232,12.232,3992,0
2013-02-20,12.232,12.28,12.217,12.247,20465,0
2013-02-21,12.225,12.247,12.217,12.217,15251,0
2013-02-22,12.217,12.217,12.185,12.185,9546,0
2013-02-25,12.201,12.201,12.17,12.17,9827,0
2013-02-26,12.185,12.185,12.154,12.154,1872,0
2013-02-27,12.17,12.17,12.148,12.148,3043,0
2013-02-28,12.154,12.17,12.13,12.13,2065,0
2013-03-01,12.163,12.163,12.065,12.065,6394,0
2013-03-04,12.105,12.163,12.073,12.163,16894,0
2013-03-05,12.114,12.185,12.065,12.185,28561,0
2013-03-06,12.193,12.193,12.123,12.17,18215,0
2013-03-07,12.197,12.207,12.061,12.069,21868,0
2013-03-08,12.061,12.077,12.061,12.069,5581,0
2013-03-11,12.069,12.069,11.915,11.915,12956,0
2013-03-12,11.915,12.037,11.878,12.005,21780,0
2013-03-13,11.931,11.931,11.847,11.891,8321,0
2013-03-14,11.87,11.87,11.666,11.692,14586,0
2013-03-15,11.709,11.709,11.392,11.4,25434,0
2013-03-18,11.199,11.626,11.199,11.617,67668,0
2013-03-19,11.684,11.747,11.626,11.709,2626,0
2013-03-20,11.633,11.788,11.409,11.788,13104,0
2013-03-21,11.747,11.779,11.717,11.717,4139,0
2013-03-22,11.788,11.788,11.674,11.753,6598,0
2013-03-25,11.788,11.814,11.466,11.739,19171,0
2013-03-26,11.721,11.769,11.674,11.684,3601,0
2013-03-27,11.684,11.804,11.684,11.804,410,0
2013-03-28,11.798,11.87,11.739,11.762,7371,0
2013-04-01,11.747,11.779,11.642,11.73,9378,0
2013-04-02,11.747,11.769,11.747,11.769,3074,0
2013-04-03,11.747,11.747,11.739,11.739,1248,0
2013-04-04,11.709,11.717,11.684,11.717,805,0
2013-04-05,11.753,11.838,11.545,11.804,7490,0
2013-04-08,11.712,11.928,11.712,11.928,2083,0
2013-04-09,11.843,11.911,11.843,11.911,4343,0
2013-04-10,11.896,11.935,11.774,11.896,19552,0
2013-04-11,11.825,11.825,11.793,11.801,3830,0
2013-04-12,11.825,11.825,11.825,11.825,742,0
2013-04-15,11.85,11.857,11.825,11.825,494,0
2013-04-17,11.843,11.887,11.793,11.793,3415,0
2013-04-18,11.935,11.935,11.801,11.887,11044,0
2013-04-19,11.809,11.809,11.733,11.733,10186,0
2013-04-22,11.733,11.758,11.733,11.758,5686,0
2013-04-23,11.766,11.85,11.751,11.843,3216,0
2013-04-24,11.857,11.857,11.833,11.857,2595,0
2013-04-25,11.85,11.928,11.85,11.928,5441,0
2013-04-26,11.865,11.928,11.857,11.865,4604,0
2013-04-29,11.896,11.977,11.857,11.977,13614,0
2013-04-30,11.952,11.952,11.843,11.843,7689,0
2013-05-01,11.857,11.943,11.85,11.935,4395,0
2013-05-02,11.993,11.993,11.968,11.968,1356,0
2013-05-03,11.896,11.911,11.843,11.882,8958,0
2013-05-06,11.911,11.911,11.833,11.833,6839,0
2013-05-07,11.843,11.887,11.817,11.857,23081,0
2013-05-08,11.884,11.907,11.852,11.907,8709,0
2013-05-09,11.829,11.907,11.829,11.852,15648,0
2013-05-10,11.891,11.907,11.847,11.861,5867,0
2013-05-13,11.82,11.829,11.804,11.804,8986,0
2013-05-14,11.837,11.847,11.778,11.787,20893,0
2013-05-15,11.804,11.847,11.787,11.813,4060,0
2013-05-16,11.813,11.82,11.797,11.804,2165,0
2013-05-17,11.884,11.884,11.787,11.804,8011,0
2013-05-20,11.861,11.884,11.852,11.884,4237,0
2013-05-21,11.891,12.022,11.884,11.916,4093,0
2013-05-22,11.932,11.932,11.907,11.907,3736,0
2013-05-23,11.884,11.907,11.778,11.804,6541,0
2013-05-24,11.778,11.778,11.624,11.698,5262,0
2013-05-28,11.753,11.768,11.6,11.6,24546,0
2013-05-29,11.559,11.577,11.404,11.486,6469,0
2013-05-30,11.404,11.511,11.396,11.462,5417,0
2013-05-31,11.455,11.455,11.141,11.312,11073,0
2013-06-03,11.13,11.269,10.974,10.991,21871,0
2013-06-04,11.049,11.269,11.025,11.235,14777,0
2013-06-05,11.373,11.373,11.209,11.242,6906,0
2013-06-06,11.188,11.289,11.179,11.28,39108,0
2013-06-07,11.294,11.343,11.222,11.231,10843,0
2013-06-10,11.099,11.154,11.099,11.125,5109,0
2013-06-11,10.941,11.028,10.817,10.968,8344,0
2013-06-12,10.918,10.918,10.643,10.792,11124,0
2013-06-13,10.748,10.869,10.739,10.869,8269,0
2013-06-14,10.801,10.841,10.756,10.841,9251,0
2013-06-17,11.02,11.02,10.817,10.876,7348,0
2013-06-18,10.893,10.893,10.585,10.699,25262,0
2013-06-19,10.611,10.792,10.611,10.699,4051,0
2013-06-20,10.699,10.716,10.472,10.517,16294,0
2013-06-21,10.438,10.576,10.438,10.447,6958,0
2013-06-24,10.438,10.438,10.079,10.224,28933,0
2013-06-25,10.383,10.401,10.359,10.367,6865,0
2013-06-26,10.411,10.62,10.411,10.585,6564,0
2013-06-27,10.681,10.774,10.603,10.774,16021,0
2013-06-28,10.87,11.024,10.727,10.824,9332,0
2013-07-01,10.848,10.869,10.774,10.869,5735,0
2013-07-02,10.801,10.825,10.792,10.792,2844,0
2013-07-03,10.792,10.853,10.576,10.585,9627,0
2013-07-05,10.716,10.716,10.377,10.626,11594,0
2013-07-08,10.752,10.752,10.466,10.663,15621,0
2013-07-09,10.58,10.58,10.353,10.361,14339,0
2013-07-10,10.379,10.385,10.334,10.334,3799,0
2013-07-11,10.353,10.513,10.353,10.506,8410,0
2013-07-12,10.475,10.521,10.317,10.483,11384,0
2013-07-15,10.428,10.466,10.428,10.433,1703,0
2013-07-16,10.513,10.513,10.413,10.483,3527,0
2013-07-17,10.483,10.695,10.433,10.678,9673,0
2013-07-18,10.695,10.695,10.553,10.598,7079,0
2013-07-19,10.622,10.639,10.42,10.545,20902,0
2013-07-22,10.498,10.506,10.42,10.506,3787,0
2013-07-23,10.428,10.466,10.385,10.466,1703,0
2013-07-24,10.324,10.456,10.308,10.308,7963,0
2013-07-25,10.308,10.37,10.248,10.308,11334,0
2013-07-26,10.361,10.361,10.361,10.361,1586,0
2013-07-29,10.553,10.553,10.317,10.324,14612,0
2013-07-30,10.248,10.317,10.248,10.308,9456,0
2013-07-31,10.257,10.308,10.257,10.308,1948,0
2013-08-01,10.324,10.413,10.317,10.353,6406,0
2013-08-02,10.267,10.334,10.206,10.334,8642,0
2013-08-05,10.353,10.561,10.257,10.257,6701,0
2013-08-06,10.257,10.334,10.257,10.267,5286,0
2013-08-07,10.257,10.267,10.257,10.257,1703,0
2013-08-08,10.228,10.252,10.127,10.201,10407,0
2013-08-09,10.21,10.382,10.21,10.382,2909,0
2013-08-12,10.425,10.452,10.366,10.418,20191,0
2013-08-13,10.425,10.425,10.279,10.279,7885,0
2013-08-14,10.279,10.279,10.102,10.192,15878,0
2013-08-15,10.025,10.058,9.994,10.058,7901,0
2013-08-16,10.102,10.158,10.051,10.058,13972,0
2013-08-19,10.144,10.158,10.076,10.102,26387,0
2013-08-20,10.067,10.262,10.051,10.144,42973,0
2013-08-21,10.102,10.329,10.102,10.102,3882,0
2013-08-22,10.228,10.303,10.058,10.303,14026,0
2013-08-23,10.329,10.425,10.329,10.382,2620,0
2013-08-26,10.382,10.438,10.339,10.357,7777,0
2013-08-27,10.41,10.55,10.339,10.55,7033,0
2013-08-28,10.375,10.544,10.286,10.536,7520,0
2013-08-29,10.32,10.32,10.215,10.262,5697,0
2013-08-30,10.495,10.495,10.397,10.397,4285,0
2013-09-03,10.283,10.283,10.071,10.106,7996,0
2013-09-04,10.089,10.156,10.019,10.019,4182,0
2013-09-05,10.071,10.139,10.028,10.037,36471,0
2013-09-06,10.028,10.283,10.028,10.156,20893,0
2013-09-09,10.197,10.197,10.071,10.114,20434,0
2013-09-10,10.106,10.3,10.106,10.163,4007,0
2013-09-11,10.163,10.225,10.156,10.225,7661,0
2013-09-12,10.388,10.388,10.114,10.179,39955,0
2013-09-13,10.248,10.276,10.071,10.097,143029,0
2013-09-16,10.188,10.345,10.188,10.335,18948,0
2013-09-17,10.354,10.381,10.248,10.318,8009,0
2013-09-18,10.397,10.62,10.345,10.62,24941,0
2013-09-19,10.62,10.732,10.585,10.701,13225,0
2013-09-20,10.804,10.857,10.626,10.626,10173,0
2013-09-23,10.701,10.786,10.565,10.711,6266,0
2013-09-24,10.701,10.777,10.594,10.594,7180,0
2013-09-25,10.542,10.565,10.524,10.548,2437,0
2013-09-26,10.602,10.626,10.575,10.575,900,0
2013-09-27,10.602,10.711,10.602,10.711,842,0
2013-09-30,10.8,10.87,10.8,10.832,5495,0
2013-10-01,10.62,10.676,10.594,10.594,7478,0
2013-10-02,10.594,10.692,10.594,10.611,11335,0
2013-10-03,10.62,10.62,10.558,10.594,4674,0
2013-10-04,10.558,10.611,10.486,10.494,14164,0
2013-10-07,10.542,10.548,10.478,10.478,11160,0
2013-10-08,10.31,10.436,10.233,10.408,32174,0
2013-10-09,10.3,10.373,10.3,10.318,5793,0
2013-10-10,10.336,10.336,10.233,10.31,6244,0
2013-10-11,10.248,10.445,10.248,10.445,4441,0
2013-10-14,10.417,10.417,10.417,10.417,101,0
2013-10-15,10.318,10.408,10.258,10.408,5642,0
2013-10-16,10.283,10.373,10.241,10.346,21211,0
2013-10-17,10.417,10.478,10.31,10.478,10874,0
2013-10-18,10.577,10.577,10.408,10.436,3658,0
2013-10-21,10.495,10.544,10.431,10.431,4357,0
2013-10-22,10.46,10.51,10.445,10.503,7093,0
2013-10-23,10.517,10.629,10.373,10.587,16617,0
2013-10-24,10.703,10.908,10.685,10.752,37508,0
2013-10-25,10.669,11.184,10.654,10.996,14827,0
2013-10-28,10.9,10.908,10.9,10.908,1563,0
2013-10-29,10.908,10.908,10.823,10.823,4181,0
2013-10-30,10.77,10.77,10.752,10.752,1677,0
2013-10-31,10.87,11.05,10.718,10.849,20109,0
2013-11-01,10.789,10.799,10.629,10.662,7693,0
2013-11-04,10.703,10.762,10.654,10.654,2824,0
2013-11-05,10.662,10.669,10.629,10.637,1919,0
2013-11-06,10.703,10.703,10.525,10.525,6696,0
2013-11-07,10.63,10.678,10.545,10.551,12424,0
2013-11-08,10.504,10.518,10.437,10.437,3930,0
2013-11-12,10.424,10.452,10.248,10.268,20319,0
2013-11-13,10.291,10.291,10.011,10.052,24044,0
2013-11-14,10.069,10.196,10.052,10.077,43639,0
2013-11-15,10.069,10.12,10.003,10.12,2985,0
2013-11-18,10.206,10.213,10.178,10.196,4205,0
2013-11-19,10.24,10.24,10.148,10.162,15863,0
2013-11-20,10.233,10.233,10.148,10.148,7133,0
2013-11-21,10.061,10.095,10.044,10.095,12879,0
2013-11-22,10.044,10.113,10.044,10.044,29254,0
2013-11-25,10.178,10.178,10.011,10.011,15592,0
2013-11-26,10.069,10.069,10.061,10.069,6214,0
2013-11-27,10.077,10.077,10.052,10.052,8132,0
2013-11-29,10.139,10.139,9.94,10.121,6733,0
2013-12-02,9.941,10.105,9.941,10.069,10596,0
2013-12-03,10.077,10.242,10.077,10.214,17290,0
2013-12-04,10.25,10.25,10.179,10.179,4232,0
2013-12-05,10.207,10.207,10.17,10.17,11642,0
2013-12-06,10.045,10.114,10.035,10.053,28772,0
2013-12-09,10.045,10.079,9.942,9.977,35643,0
2013-12-10,10.035,10.088,9.977,10.012,13632,0
2013-12-11,10.062,10.114,10.053,10.114,6359,0
2013-12-12,10.114,10.18,10.096,10.122,12695,0
2013-12-13,10.096,10.163,10.096,10.163,24978,0
2013-12-16,10.163,10.171,10.096,10.149,11213,0
2013-12-17,10.189,10.329,10.105,10.32,29062,0
2013-12-18,10.383,10.383,10.285,10.32,25242,0
2013-12-19,10.349,10.413,10.25,10.403,41018,0
2013-12-20,10.441,10.5,10.358,10.5,31397,0
2013-12-23,10.585,10.594,10.448,10.476,40691,0
2013-12-24,10.393,10.433,10.393,10.42,49570,0
2013-12-26,10.433,10.541,10.367,10.441,62656,0
2013-12-27,10.476,10.492,10.427,10.433,63944,0
2013-12-30,10.313,10.484,10.313,10.393,37712,0
2013-12-31,10.321,10.475,10.321,10.358,54830,0
2014-01-02,10.441,10.492,10.384,10.384,6311,0
2014-01-03,10.441,10.448,10.441,10.441,828,0
2014-01-06,10.433,10.555,10.433,10.555,3720,0
2014-01-07,10.498,10.635,10.402,10.522,16976,0
2014-01-08,10.602,10.627,10.515,10.515,12440,0
2014-01-09,10.377,10.484,10.377,10.484,16435,0
2014-01-10,10.611,10.645,10.585,10.645,7621,0
2014-01-13,10.694,10.694,10.62,10.62,2259,0
2014-01-14,10.62,10.677,10.602,10.645,4816,0
2014-01-15,10.565,10.677,10.565,10.602,3392,0
2014-01-16,10.703,10.703,10.661,10.677,8075,0
2014-01-17,10.726,10.808,10.703,10.8,5991,0
2014-01-21,10.87,10.87,10.735,10.753,16657,0
2014-01-22,10.832,10.832,10.718,10.763,7434,0
2014-01-23,10.832,10.861,10.824,10.861,13957,0
2014-01-24,10.903,10.903,10.876,10.903,9430,0
2014-01-27,10.946,10.956,10.861,10.87,5236,0
2014-01-28,10.861,10.876,10.861,10.876,1330,0
2014-01-29,10.895,10.895,10.876,10.895,6831,0
2014-01-30,10.963,10.991,10.93,10.981,17248,0
2014-01-31,10.963,11.018,10.946,11.018,3340,0
2014-02-03,10.991,11.018,10.991,11.018,4974,0
2014-02-04,11.018,11.018,10.963,11.01,2871,0
2014-02-05,10.991,10.991,10.973,10.981,2810,0
2014-02-06,10.993,11.019,10.993,11.019,1959,0
2014-02-07,11.035,11.035,11.019,11.019,2006,0
2014-02-10,10.849,11.019,10.849,10.983,9135,0
2014-02-11,11.043,11.145,10.993,10.993,4003,0
2014-02-12,11.019,11.019,10.957,11.019,7625,0
2014-02-13,11.069,11.085,11.069,11.085,9484,0
2014-02-14,11.138,11.145,11.111,11.138,1994,0
2014-02-18,11.111,11.158,11.062,11.062,1672,0
2014-02-19,11.121,11.121,11.002,11.052,5562,0
2014-02-20,11.043,11.043,11.019,11.019,4681,0
2014-02-21,11.085,11.221,11.052,11.085,9917,0
2014-02-24,11.069,11.145,11.062,11.077,3279,0
2014-02-25,11.077,11.077,10.947,11.019,7462,0
2014-02-26,11.035,11.035,11.027,11.035,4202,0
2014-02-27,11.035,11.043,11.035,11.043,5153,0
2014-02-28,11.102,11.102,11.078,11.085,2234,0
2014-03-03,11.129,11.152,11.129,11.152,9396,0
2014-03-04,11.152,11.152,11.129,11.129,2451,0
2014-03-05,11.129,11.152,11.129,11.145,1056,0
2014-03-06,11.169,11.223,11.145,11.169,9242,0
2014-03-07,11.139,11.139,11.044,11.044,9166,0
2014-03-10,11.086,11.103,11.078,11.086,9851,0
2014-03-11,11.086,11.086,11.078,11.078,737,0
2014-03-12,11.086,11.178,11.086,11.145,6264,0
2014-03-13,11.169,11.169,10.975,11.121,9464,0
2014-03-14,11.078,11.178,11.078,11.152,5175,0
2014-03-17,11.231,11.231,11.121,11.204,12157,0
2014-03-18,11.267,11.267,11.112,11.112,2313,0
2014-03-19,11.195,11.195,10.48,11.036,8907,0
2014-03-20,11.011,11.063,10.983,10.983,5143,0
2014-03-21,11.063,11.063,11.053,11.053,1171,0
2014-03-24,10.975,11.036,10.975,10.983,15560,0
2014-03-25,10.975,11.011,10.975,11.003,5505,0
2014-03-26,11.044,11.063,11.011,11.036,3749,0
2014-03-27,11.078,11.086,11.028,11.063,5142,0
2014-03-28,11.07,11.078,11.053,11.078,2427,0
2014-03-31,11.139,11.139,11.078,11.078,6674,0
2014-04-01,11.094,11.152,11.063,11.13,25299,0
2014-04-02,11.07,11.204,11.063,11.152,11462,0
2014-04-03,11.086,11.231,11.086,11.145,10127,0
2014-04-07,11.159,11.204,11.152,11.204,5625,0
2014-04-08,11.211,11.265,11.175,11.22,13101,0
2014-04-09,11.143,11.273,11.143,11.255,3152,0
2014-04-10,11.229,11.255,11.22,11.255,2779,0
2014-04-11,11.245,11.281,11.229,11.265,2392,0
2014-04-14,11.202,11.265,11.184,11.265,3557,0
2014-04-15,11.245,11.304,11.15,11.194,20738,0
2014-04-16,11.237,11.304,11.237,11.296,4605,0
2014-04-17,11.304,11.304,11.245,11.265,1490,0
2014-04-21,11.265,11.312,11.245,11.265,7934,0
2014-04-22,11.33,11.33,11.296,11.296,3931,0
2014-04-23,11.358,11.367,11.358,11.358,8000,0
2014-04-24,11.435,11.435,11.358,11.383,2597,0
2014-04-28,11.339,11.553,11.339,11.553,5579,0
2014-04-29,11.468,11.505,11.468,11.505,1837,0
2014-04-30,11.545,11.545,11.545,11.545,756,0
2014-05-01,11.589,11.604,11.589,11.589,1844,0
2014-05-02,11.545,11.545,11.512,11.545,3095,0
2014-05-05,11.496,11.553,11.468,11.521,10956,0
2014-05-06,11.537,11.537,11.496,11.496,3887,0
2014-05-07,11.537,11.613,11.537,11.563,10444,0
2014-05-08,11.61,11.691,11.61,11.636,8248,0
2014-05-09,11.709,11.709,11.619,11.646,3831,0
2014-05-12,11.766,11.766,11.61,11.61,3282,0
2014-05-13,11.628,11.682,11.619,11.664,16432,0
2014-05-14,11.709,11.732,11.691,11.691,11021,0
2014-05-15,11.718,11.757,11.709,11.757,3143,0
2014-05-16,11.766,11.774,11.718,11.718,7504,0
2014-05-19,11.766,11.766,11.672,11.672,3064,0
2014-05-20,11.722,11.722,11.654,11.654,3576,0
2014-05-21,11.619,11.628,11.619,11.628,3372,0
2014-05-22,11.61,11.646,11.587,11.628,11622,0
2014-05-23,11.628,11.628,11.587,11.628,1572,0
2014-05-27,11.654,11.654,11.619,11.619,6080,0
2014-05-28,11.636,11.636,11.636,11.636,1245,0
2014-05-29,11.654,11.654,11.601,11.619,6001,0
2014-06-02,11.619,11.628,11.619,11.619,7553,0
2014-06-03,11.56,11.646,11.56,11.587,6993,0
2014-06-04,11.56,11.56,11.524,11.524,1112,0
2014-06-05,11.587,11.601,11.587,11.601,782,0
2014-06-06,11.607,11.607,11.593,11.593,1575,0
2014-06-09,11.601,11.634,11.566,11.601,3857,0
2014-06-10,11.576,11.576,11.54,11.576,7372,0
2014-06-11,11.557,11.557,11.54,11.548,2155,0
2014-06-12,11.607,11.643,11.607,11.643,1479,0
2014-06-13,11.54,11.593,11.523,11.593,20823,0
2014-06-16,11.584,11.601,11.557,11.566,2479,0
2014-06-17,11.566,11.566,11.499,11.516,2284,0
2014-06-18,11.601,11.601,11.54,11.566,9088,0
2014-06-19,11.593,11.593,11.548,11.548,3470,0
2014-06-20,11.625,11.625,11.54,11.584,2446,0
2014-06-23,11.652,11.652,11.54,11.576,8172,0
2014-06-24,11.661,11.67,11.601,11.601,5788,0
2014-06-25,11.661,11.69,11.661,11.67,10122,0
2014-06-26,11.67,11.67,11.652,11.67,3569,0
2014-06-27,11.67,11.67,11.67,11.67,240,0
2014-06-30,11.67,11.67,11.652,11.652,407,0
2014-07-01,11.661,11.748,11.652,11.652,7139,0
2014-07-02,11.748,11.748,11.557,11.557,2657,0
2014-07-03,11.548,11.601,11.548,11.593,7074,0
2014-07-07,11.548,11.584,11.41,11.453,41733,0
2014-07-08,11.506,11.513,11.496,11.513,7715,0
2014-07-09,11.469,11.469,11.469,11.469,366,0
2014-07-10,11.513,11.539,11.513,11.539,4366,0
2014-07-11,11.496,11.529,11.46,11.469,16863,0
2014-07-14,11.487,11.521,11.469,11.521,2180,0
2014-07-15,11.521,11.555,11.521,11.529,12437,0
2014-07-16,11.546,11.555,11.539,11.546,6050,0
2014-07-17,11.555,11.599,11.546,11.599,1099,0
2014-07-18,11.599,11.599,11.591,11.591,2762,0
2014-07-21,11.624,11.678,11.624,11.678,7518,0
2014-07-22,11.641,11.696,11.641,11.65,3834,0
2014-07-23,11.714,11.714,11.705,11.705,2336,0
2014-07-24,11.688,11.688,11.668,11.668,1994,0
2014-07-25,11.668,11.678,11.668,11.678,1438,0
2014-07-28,11.668,11.668,11.574,11.641,39747,0
2014-07-29,11.632,11.632,11.539,11.614,12139,0
2014-07-30,11.605,11.605,11.539,11.546,5857,0
2014-07-31,11.582,11.582,11.382,11.407,29827,0
2014-08-01,11.444,11.46,11.374,11.374,22464,0
2014-08-04,11.32,11.39,11.32,11.32,11881,0
2014-08-05,11.311,11.32,11.262,11.262,4760,0
2014-08-06,11.289,11.357,11.289,11.338,15356,0
2014-08-07,11.317,11.38,11.286,11.38,10363,0
2014-08-08,11.415,11.467,11.415,11.467,5602,0
2014-08-11,11.388,11.495,11.388,11.495,6806,0
2014-08-12,11.495,11.495,11.485,11.495,5782,0
2014-08-13,11.495,11.511,11.467,11.467,4434,0
2014-08-14,11.458,11.467,11.458,11.458,10550,0
2014-08-15,11.545,11.545,11.467,11.485,10938,0
2014-08-18,11.477,11.553,11.442,11.442,5082,0
2014-08-19,11.477,11.504,11.442,11.504,3858,0
2014-08-20,11.504,11.598,11.442,11.598,30008,0
2014-08-21,11.598,11.631,11.563,11.613,7081,0
2014-08-22,11.623,11.623,11.527,11.563,15195,0
2014-08-25,11.581,11.605,11.545,11.545,24362,0
2014-08-26,11.553,11.598,11.553,11.589,1370,0
2014-08-27,11.589,11.589,11.581,11.589,2095,0
2014-08-28,11.581,11.623,11.572,11.572,11905,0
2014-08-29,11.589,11.605,11.572,11.598,1687,0
2014-09-02,11.537,11.598,11.537,11.598,14248,0
2014-09-03,11.581,11.605,11.572,11.605,10387,0
2014-09-04,11.581,11.605,11.572,11.581,1250,0
2014-09-05,11.537,11.605,11.537,11.605,7370,0
2014-09-08,11.581,11.605,11.581,11.589,3076,0
2014-09-09,11.553,11.598,11.545,11.581,3016,0
2014-09-10,11.587,11.587,11.587,11.587,237,0
2014-09-12,11.56,11.629,11.509,11.579,15306,0
2014-09-15,11.569,11.569,11.517,11.517,1581,0
2014-09-16,11.534,11.569,11.534,11.569,2337,0
2014-09-17,11.524,11.524,11.524,11.524,207,0
2014-09-18,11.501,11.551,11.501,11.501,1292,0
2014-09-19,11.524,11.524,11.517,11.524,1549,0
2014-09-22,11.551,11.551,11.484,11.484,8894,0
2014-09-23,11.492,11.551,11.492,11.524,3332,0
2014-09-24,11.517,11.517,11.492,11.517,12057,0
2014-09-25,11.509,11.517,11.501,11.517,7990,0
2014-09-26,11.492,11.517,11.474,11.509,6318,0
2014-09-29,11.464,11.551,11.464,11.484,11502,0
2014-09-30,11.484,11.534,11.484,11.534,10127,0
2014-10-01,11.484,11.569,11.484,11.56,6191,0
2014-10-02,11.579,11.596,11.501,11.587,7303,0
2014-10-03,11.524,11.587,11.524,11.56,4525,0
2014-10-06,11.602,11.629,11.579,11.602,5339,0
2014-10-07,11.611,11.685,11.611,11.685,10275,0
2014-10-08,11.691,11.723,11.672,11.723,6764,0
2014-10-09,11.723,11.733,11.672,11.691,9764,0
2014-10-10,11.709,11.723,11.691,11.691,4734,0
2014-10-13,11.709,11.709,11.709,11.709,424,0
2014-10-14,11.718,11.718,11.718,11.718,1024,0
2014-10-15,11.723,11.723,11.672,11.723,4126,0
2014-10-16,11.733,11.759,11.691,11.723,15111,0
2014-10-17,11.751,11.767,11.751,11.767,4538,0
2014-10-20,11.733,11.759,11.672,11.759,17000,0
2014-10-21,11.718,11.814,11.699,11.759,15772,0
2014-10-22,11.759,11.796,11.759,11.796,5705,0
2014-10-23,11.723,11.804,11.723,11.767,7201,0
2014-10-24,11.776,11.776,11.733,11.776,1592,0
2014-10-27,11.751,11.786,11.751,11.776,3986,0
2014-10-28,11.759,11.804,11.759,11.776,8471,0
2014-10-29,11.804,11.822,11.786,11.786,5141,0
2014-10-30,11.759,11.804,11.759,11.786,2390,0
2014-11-03,11.767,11.776,11.741,11.767,4260,0
2014-11-04,11.767,11.776,11.741,11.776,10920,0
2014-11-05,11.733,11.759,11.733,11.751,4855,0
2014-11-06,11.751,11.751,11.751,11.751,287,0
2014-11-07,11.776,11.9,11.759,11.891,35855,0
2014-11-10,11.828,11.889,11.811,11.889,6136,0
2014-11-11,11.811,11.864,11.747,11.793,10755,0
2014-11-12,11.793,11.802,11.747,11.802,3366,0
2014-11-13,11.783,11.783,11.773,11.773,2831,0
2014-11-17,11.828,11.828,11.688,11.756,16563,0
2014-11-18,11.783,11.783,11.729,11.729,682,0
2014-11-19,11.659,11.783,11.659,11.783,2194,0
2014-11-20,11.802,11.802,11.696,11.756,4626,0
2014-11-21,11.783,11.793,11.738,11.738,1452,0
2014-11-24,11.819,11.819,11.696,11.696,7297,0
2014-11-25,11.765,11.765,11.714,11.765,3548,0
2014-11-26,11.773,11.783,11.765,11.783,3226,0
2014-11-28,11.765,11.773,11.756,11.756,1588,0
2014-12-01,11.783,11.802,11.783,11.802,3512,0
2014-12-02,11.765,11.783,11.714,11.729,12402,0
2014-12-03,11.783,11.819,11.783,11.819,490,0
2014-12-04,11.738,11.847,11.738,11.847,6805,0
2014-12-05,11.847,11.864,11.765,11.811,7356,0
2014-12-08,11.783,11.811,11.773,11.793,7461,0
2014-12-09,11.862,11.896,11.845,11.845,2863,0
2014-12-10,11.887,11.912,11.845,11.896,5235,0
2014-12-11,11.921,11.966,11.862,11.862,3775,0
2014-12-12,11.896,11.966,11.825,11.825,6205,0
2014-12-15,11.872,12.037,11.872,11.956,32001,0
2014-12-16,11.947,11.993,11.921,11.947,3859,0
2014-12-17,11.947,11.984,11.912,11.912,3742,0
2014-12-18,12.002,12.019,11.938,11.938,4281,0
2014-12-19,12.028,12.028,11.896,12.019,14664,0
2014-12-22,11.887,12.028,11.887,12.019,5590,0
2014-12-23,12.028,12.028,11.984,11.993,3724,0
2014-12-24,11.845,11.993,11.845,11.993,4920,0
2014-12-26,11.966,11.993,11.921,11.993,5093,0
2014-12-29,12.019,12.154,12.019,12.154,2421,0
2014-12-30,12.154,12.267,12.154,12.258,15846,0
2014-12-31,12.119,12.147,12.091,12.147,3614,0
2015-01-02,12.128,12.147,12.037,12.074,7282,0
2015-01-05,12.277,12.277,12.084,12.091,8546,0
2015-01-06,12.304,12.384,12.154,12.267,12225,0
2015-01-07,12.518,12.518,12.296,12.375,9416,0
2015-01-08,12.389,12.389,12.389,12.389,1911,0
2015-01-09,12.355,12.355,12.355,12.355,677,0
2015-01-12,12.293,12.318,12.293,12.318,4411,0
2015-01-14,12.365,12.408,12.346,12.346,3786,0
2015-01-15,12.365,12.417,12.365,12.398,9909,0
2015-01-16,12.372,12.417,12.355,12.372,4079,0
2015-01-20,12.436,12.436,12.365,12.365,1119,0
2015-01-21,12.408,12.408,12.372,12.372,2132,0
2015-01-22,12.372,12.372,12.284,12.318,4553,0
2015-01-23,12.212,12.355,12.212,12.293,14512,0
2015-01-26,12.293,12.346,12.293,12.318,13348,0
2015-01-27,12.398,12.398,12.365,12.398,8571,0
2015-01-28,12.408,12.436,12.381,12.426,8420,0
2015-01-29,12.463,12.482,12.381,12.482,10704,0
2015-01-30,12.488,12.533,12.488,12.533,3788,0
2015-02-02,12.542,12.593,12.533,12.593,6870,0
2015-02-03,12.577,12.577,12.533,12.533,6287,0
2015-02-04,12.533,12.569,12.488,12.507,10193,0
2015-02-05,12.533,12.619,12.507,12.524,6722,0
2015-02-06,12.488,12.569,12.355,12.417,5862,0
2015-02-09,12.56,12.56,12.381,12.381,5303,0
2015-02-10,12.37,12.558,12.37,12.558,10138,0
2015-02-11,12.558,12.609,12.433,12.514,7667,0
2015-02-12,12.55,12.55,12.514,12.514,308,0
2015-02-13,12.487,12.522,12.442,12.442,4868,0
2015-02-17,12.442,12.487,12.387,12.387,13331,0
2015-02-18,12.387,12.442,12.387,12.433,4312,0
2015-02-19,12.514,12.514,12.29,12.29,6547,0
2015-02-20,12.37,12.414,12.234,12.333,11767,0
2015-02-23,12.379,12.379,12.242,12.242,1456,0
2015-02-24,12.199,12.316,12.166,12.19,8043,0
2015-02-25,12.37,12.37,12.173,12.217,11404,0
2015-02-26,12.271,12.281,12.19,12.225,8562,0
2015-02-27,12.242,12.609,12.199,12.242,12238,0
2015-03-02,12.29,12.298,12.252,12.298,7042,0
2015-03-03,12.433,12.433,12.29,12.29,13078,0
2015-03-04,12.325,12.442,12.271,12.325,3241,0
2015-03-05,12.343,12.362,12.343,12.343,3130,0
2015-03-06,12.298,12.298,12.209,12.209,3692,0
2015-03-09,12.209,12.234,12.209,12.234,1235,0
2015-03-10,12.214,12.222,12.214,12.222,231,0
2015-03-11,12.18,12.249,12.099,12.18,3344,0
2015-03-12,12.18,12.206,12.146,12.206,3563,0
2015-03-13,12.146,12.231,12.127,12.231,7236,0
2015-03-16,12.231,12.231,12.127,12.163,4676,0
2015-03-17,12.206,12.206,12.109,12.109,4901,0
2015-03-18,12.127,12.196,12.109,12.137,14699,0
2015-03-19,12.172,12.206,12.053,12.063,6455,0
2015-03-20,12.099,12.222,12.099,12.206,2335,0
2015-03-23,12.288,12.323,12.206,12.297,6905,0
2015-03-24,12.214,12.214,12.214,12.214,774,0
2015-03-25,12.214,12.214,12.214,12.214,100,0
2015-03-26,12.278,12.288,12.214,12.214,4009,0
2015-03-27,12.386,12.386,12.386,12.386,100,0
2015-03-30,12.297,12.386,12.297,12.386,3784,0
2015-03-31,12.297,12.331,12.249,12.331,2315,0
2015-04-01,12.278,12.278,12.278,12.278,100,0
2015-04-02,12.214,12.222,12.214,12.222,1111,0
2015-04-06,12.222,12.314,12.222,12.239,1229,0
2015-04-07,12.259,12.305,12.259,12.305,3651,0
2015-04-08,12.259,12.297,12.259,12.297,1670,0
2015-04-09,12.302,12.302,12.229,12.302,17666,0
2015-04-10,12.357,12.391,12.348,12.391,3547,0
2015-04-13,12.328,12.391,12.311,12.311,3105,0
2015-04-14,12.32,12.32,12.311,12.311,2442,0
2015-04-15,12.357,12.357,12.357,12.357,358,0
2015-04-16,12.294,12.294,12.294,12.294,1223,0
2015-04-17,12.384,12.384,12.366,12.366,1330,0
2015-04-20,12.391,12.391,12.384,12.384,742,0
2015-04-21,12.391,12.391,12.32,12.375,1953,0
2015-04-22,12.302,12.375,12.302,12.375,2470,0
2015-04-23,12.256,12.348,12.256,12.348,559,0
2015-04-24,12.256,12.366,12.256,12.366,499,0
2015-04-27,12.357,12.411,12.357,12.401,7761,0
2015-04-28,12.294,12.294,12.265,12.265,1146,0
2015-04-29,12.219,12.311,12.219,12.311,886,0
2015-04-30,12.203,12.366,12.203,12.302,7542,0
2015-05-01,12.401,12.401,12.185,12.185,2326,0
2015-05-04,12.311,12.32,12.203,12.203,2550,0
2015-05-05,12.133,12.256,12.105,12.133,15080,0
2015-05-06,12.115,12.294,12.078,12.294,11612,0
2015-05-07,12.327,12.327,12.191,12.191,3120,0
2015-05-08,12.345,12.484,12.345,12.446,13580,0
2015-05-11,12.291,12.399,12.291,12.399,665,0
2015-05-12,12.317,12.373,12.174,12.373,13280,0
2015-05-13,12.209,12.437,12.209,12.427,8313,0
2015-05-14,12.272,12.335,12.2,12.299,6733,0
2015-05-15,12.39,12.399,12.272,12.373,2439,0
2015-05-18,12.399,12.409,12.226,12.272,5697,0
2015-05-19,12.263,12.308,12.263,12.308,4763,0
2015-05-20,12.317,12.317,12.299,12.299,299,0
2015-05-21,12.317,12.317,12.308,12.308,438,0
2015-05-22,12.308,12.308,12.308,12.308,100,0
2015-05-26,12.317,12.364,12.308,12.364,5479,0
2015-05-27,12.299,12.409,12.235,12.317,5856,0
2015-05-28,12.345,12.345,12.345,12.345,567,0
2015-05-29,12.418,12.499,12.235,12.235,1325,0
2015-06-01,12.345,12.345,12.226,12.327,5900,0
2015-06-02,12.226,12.455,12.226,12.317,2828,0
2015-06-03,12.446,12.446,12.345,12.345,1656,0
2015-06-04,12.226,12.282,12.157,12.167,10381,0
2015-06-05,12.148,12.183,11.991,12.009,20205,0
2015-06-08,12.046,12.046,12.046,12.046,1097,0
2015-06-09,12.007,12.007,11.997,11.997,3071,0
2015-06-10,12.052,12.052,12.052,12.052,6279,0
2015-06-11,12.052,12.052,12.052,12.052,2829,0
2015-06-12,12.052,12.072,12.044,12.044,3738,0
2015-06-15,11.997,12.127,11.997,12.062,2307,0
2015-06-16,12.062,12.165,12.052,12.052,4292,0
2015-06-17,12.098,12.208,12.098,12.208,1093,0
2015-06-18,12.208,12.208,12.146,12.146,1212,0
2015-06-19,12.208,12.208,12.081,12.165,3297,0
2015-06-22,12.098,12.208,12.052,12.081,4292,0
2015-06-23,12.062,12.072,12.062,12.072,1149,0
2015-06-24,12.072,12.098,12.062,12.098,7476,0
2015-06-25,12.127,12.182,12.098,12.098,5386,0
2015-06-26,12.172,12.172,12.172,12.172,1867,0
2015-06-29,12.108,12.146,12.098,12.146,2857,0
2015-06-30,12.146,12.146,12.052,12.146,10785,0
2015-07-01,12.062,12.062,12.062,12.062,100,0
2015-07-02,12.026,12.182,12.026,12.182,2091,0
2015-07-06,12.062,12.089,12.052,12.089,4174,0
2015-07-07,12.026,12.189,12.026,12.189,1762,0
2015-07-08,12.182,12.182,12.072,12.072,1093,0
2015-07-09,12.144,12.144,12.095,12.105,2409,0
2015-07-10,12.105,12.134,12.059,12.059,1755,0
2015-07-13,12.078,12.278,12.069,12.187,12150,0
2015-07-14,12.078,12.115,12.078,12.105,2518,0
2015-07-15,12.206,12.206,12.144,12.187,5252,0
2015-07-16,12.187,12.278,12.187,12.249,2518,0
2015-07-17,12.323,12.371,12.115,12.249,20576,0
2015-07-20,12.314,12.314,12.134,12.144,4272,0
2015-07-21,12.206,12.206,12.144,12.196,4927,0
2015-07-22,12.196,12.196,12.196,12.196,100,0
2015-07-23,12.239,12.249,12.239,12.249,552,0
2015-07-24,12.249,12.249,12.144,12.153,7004,0
2015-07-27,12.268,12.268,12.268,12.268,327,0
2015-07-28,12.268,12.268,12.268,12.268,100,0
2015-07-29,12.153,12.187,12.115,12.163,15867,0
2015-07-30,12.239,12.239,12.153,12.196,7224,0
2015-07-31,12.314,12.397,12.231,12.231,2189,0
2015-08-03,12.425,12.425,12.196,12.196,1792,0
2015-08-04,12.18,12.239,12.18,12.18,1860,0
2015-08-06,12.115,12.115,12.069,12.069,9129,0
2015-08-07,12.134,12.239,12.134,12.239,3172,0
2015-08-10,12.187,12.206,12.172,12.172,1534,0
2015-08-11,12.237,12.247,12.185,12.247,2401,0
2015-08-12,12.237,12.379,12.141,12.33,16567,0
2015-08-13,12.122,12.229,12.122,12.229,758,0
2015-08-14,12.122,12.257,12.122,12.16,1412,0
2015-08-17,12.141,12.321,12.122,12.321,8611,0
2015-08-18,12.229,12.229,12.229,12.229,326,0
2015-08-19,12.33,12.33,12.229,12.321,2941,0
2015-08-20,12.312,12.321,12.169,12.295,7302,0
2015-08-21,12.219,12.229,12.219,12.229,1412,0
2015-08-24,12.247,12.33,12.212,12.312,7021,0
2015-08-25,12.203,12.203,12.203,12.203,226,0
2015-08-26,12.266,12.266,12.266,12.266,100,0
2015-08-28,12.266,12.266,12.266,12.266,100,0
2015-09-02,12.247,12.379,12.247,12.379,4467,0
2015-09-03,12.462,12.496,12.286,12.387,7302,0
2015-09-04,12.203,12.379,12.203,12.247,11443,0
2015-09-08,12.257,12.312,12.257,12.312,226,0
2015-09-09,12.244,12.244,12.191,12.191,3041,0
2015-09-10,12.422,12.44,12.309,12.44,5871,0
2015-09-11,12.367,12.422,12.273,12.273,11176,0
2015-09-15,12.273,12.283,12.254,12.264,3128,0
2015-09-16,12.3,12.3,12.3,12.3,755,0
2015-09-17,12.3,12.3,12.264,12.264,1239,0
2015-09-18,12.3,12.3,12.292,12.292,755,0
2015-09-21,12.292,12.513,12.292,12.431,15518,0
2015-09-22,12.44,12.44,12.44,12.44,100,0
2015-09-23,12.44,12.44,12.44,12.44,2,0
2015-09-24,12.44,12.44,12.44,12.44,54,0
2015-09-25,12.393,12.604,12.264,12.604,8356,0
2015-09-28,12.309,12.309,12.309,12.309,135,0
2015-09-30,12.292,12.487,12.292,12.3,2603,0
2015-10-01,12.46,12.487,12.318,12.318,6188,0
2015-10-02,12.318,12.318,12.318,12.318,100,0
2015-10-05,12.613,12.622,12.403,12.403,10055,0
2015-10-06,12.522,13.693,12.367,13.068,9769,0
2015-10-07,12.631,12.631,12.631,12.631,1305,0
2015-10-08,12.753,12.953,12.753,12.772,4755,0
2015-10-09,12.807,13.575,12.788,12.973,2810,0
2015-10-13,13.13,13.13,13.13,13.13,752,0
2015-10-14,13.05,13.05,12.953,12.953,976,0
2015-10-15,12.852,12.973,12.762,12.973,544,0
2015-10-19,12.852,12.933,12.781,12.852,3021,0
2015-10-20,12.906,12.933,12.725,12.753,2381,0
2015-10-21,12.88,12.933,12.88,12.933,2381,0
2015-10-22,12.825,12.835,12.781,12.817,7673,0
2015-10-23,12.817,12.817,12.817,12.817,100,0
2015-10-26,12.933,12.933,12.897,12.933,9833,0
2015-10-27,12.915,12.915,12.583,12.583,14806,0
2015-10-28,12.676,12.676,12.638,12.657,3028,0
2015-10-29,12.798,12.906,12.753,12.906,4755,0
2015-11-02,12.825,12.88,12.772,12.772,2061,0
2015-11-03,12.871,12.915,12.861,12.88,6970,0
2015-11-04,12.835,12.835,12.835,12.835,955,0
2015-11-05,12.676,12.933,12.676,12.835,2486,0
2015-11-06,12.676,12.835,12.638,12.734,2810,0
2015-11-09,12.753,12.772,12.753,12.762,3984,0
2015-11-10,12.869,12.869,12.759,12.759,3443,0
2015-11-11,12.851,12.931,12.778,12.931,2475,0
2015-11-12,12.86,12.98,12.86,12.98,4518,0
2015-11-13,13.009,13.009,12.961,13.009,4196,0
2015-11-16,12.961,12.961,12.961,12.961,223,0
2015-11-17,12.951,12.951,12.951,12.951,100,0
2015-11-19,12.941,12.941,12.692,12.832,11515,0
2015-11-20,12.869,12.895,12.86,12.86,862,0
2015-11-23,12.921,12.951,12.921,12.951,2799,0
2015-11-24,12.731,12.841,12.712,12.841,2148,0
2015-11-25,12.913,12.931,12.913,12.931,646,0
2015-11-27,12.931,12.961,12.931,12.931,3662,0
2015-11-30,12.941,13.028,12.941,13.028,1396,0
2015-12-01,12.941,13.009,12.941,12.941,8316,0
2015-12-02,12.951,13.028,12.931,12.98,6192,0
2015-12-04,13.009,13.009,13.009,13.009,323,0
2015-12-07,12.999,13.11,12.86,12.971,13132,0
2015-12-08,13.038,13.067,12.878,12.98,2370,0
2015-12-09,12.786,12.795,12.731,12.769,10117,0
2015-12-10,12.804,12.804,12.804,12.804,749,0
2015-12-11,12.814,12.822,12.778,12.822,2475,0
2015-12-14,12.778,12.822,12.712,12.712,2044,0
2015-12-15,12.712,12.814,12.712,12.814,971,0
2015-12-16,12.814,13.048,12.814,12.841,9793,0
2015-12-17,12.971,12.971,12.971,12.971,100,0
2015-12-18,13.019,13.084,12.961,13.019,10869,0
2015-12-21,13.019,13.184,12.99,13.019,9367,0
2015-12-22,13.067,13.067,13.067,13.067,345,0
2015-12-23,12.961,13.058,12.961,12.961,2259,0
2015-12-28,12.975,12.975,12.975,12.975,611,0
2015-12-29,12.999,12.999,12.971,12.971,3455,0
2015-12-30,13.048,13.048,13.048,13.048,100,0
2015-12-31,13.048,13.048,12.951,13.034,5246,0
2016-01-04,13.101,13.101,13.084,13.084,428,0
2016-01-05,13.032,13.032,13.032,13.032,542,0
2016-01-06,13.084,13.193,13.084,13.175,2312,0
2016-01-07,13.221,13.24,13.139,13.147,7232,0
2016-01-08,13.12,13.249,13.12,13.166,1809,0
2016-01-11,13.24,13.24,13.038,13.048,7801,0
2016-01-12,13.084,13.173,13.045,13.154,4139,0
2016-01-13,13.201,13.201,13.035,13.035,6980,0
2016-01-14,13.035,13.191,13.035,13.171,3205,0
2016-01-15,13.154,13.191,13.117,13.191,5523,0
2016-01-19,13.182,13.201,13.182,13.201,3969,0
2016-01-20,13.064,13.107,13.055,13.107,3520,0
2016-01-21,13.201,13.201,13.098,13.098,3928,0
2016-01-22,13.036,13.137,13.036,13.136,1290,0
2016-01-25,13.098,13.098,13.098,13.098,3323,0
2016-01-26,13.146,13.323,13.035,13.323,7360,0
2016-01-27,13.117,13.368,13.117,13.368,392,0
2016-01-28,13.235,13.282,13.201,13.282,1608,0
2016-01-29,13.304,13.455,13.304,13.38,1162,0
2016-02-01,13.48,13.48,13.354,13.448,1355,0
2016-02-03,13.43,13.435,13.352,13.435,2356,0
2016-02-04,13.435,13.435,13.397,13.435,9163,0
2016-02-08,13.415,13.415,13.41,13.412,704,0
2016-02-10,13.519,13.519,13.404,13.413,6722,0
2016-02-11,13.516,13.516,13.442,13.442,1490,0
2016-02-12,13.449,13.465,13.426,13.431,4736,0
2016-02-16,13.507,13.661,13.422,13.422,10063,0
2016-02-17,13.534,13.666,13.529,13.661,6182,0
2016-02-18,13.676,13.676,13.46,13.559,4141,0
2016-02-19,13.422,13.452,13.35,13.452,12820,0
2016-02-22,13.467,13.554,13.467,13.524,769,0
2016-02-23,13.473,13.473,13.456,13.456,1064,0
2016-02-24,13.554,13.554,13.554,13.554,656,0
2016-02-25,13.575,13.575,13.575,13.575,200,0
2016-02-26,13.638,13.666,13.638,13.666,3491,0
2016-02-29,13.676,13.768,13.676,13.768,2371,0
2016-03-01,13.853,13.985,13.834,13.901,12167,0
2016-03-02,13.901,14.003,13.901,14.003,3351,0
2016-03-03,13.985,13.985,13.985,13.985,832,0
2016-03-04,14.001,14.003,13.872,13.893,6618,0
2016-03-07,13.956,13.956,13.956,13.956,721,0
2016-03-08,13.956,14.003,13.939,14.003,5527,0
2016-03-09,13.916,14.076,13.916,14.058,4582,0
2016-03-10,14.01,14.058,14.01,14.058,813,0
2016-03-11,14.058,14.058,14.048,14.048,1700,0
2016-03-14,14.009,14.009,13.951,13.991,1269,0
2016-03-15,13.991,13.991,13.916,13.916,4622,0
2016-03-16,13.934,13.991,13.934,13.991,872,0
2016-03-17,13.991,14,13.991,14,1296,0
2016-03-18,14.01,14.01,13.813,13.813,13200,0
2016-03-21,13.813,13.879,13.7,13.879,7060,0
2016-03-22,13.982,13.982,13.625,13.662,13112,0
2016-03-23,13.736,13.803,13.695,13.803,5177,0
2016-03-24,13.784,13.946,13.774,13.946,5410,0
2016-03-28,13.946,13.946,13.915,13.915,1837,0
2016-03-31,13.946,14.01,13.869,14.01,8735,0
2016-04-01,13.916,13.947,13.916,13.947,1060,0
2016-04-04,13.926,14.104,13.926,14.089,10999,0
2016-04-05,14.048,14.199,14.048,14.18,3903,0
2016-04-06,14.18,14.328,14.18,14.328,1808,0
2016-04-07,14.083,14.385,14.083,14.263,329,0
2016-04-08,14.349,14.349,14.349,14.349,688,0
2016-04-11,14.347,14.509,14.158,14.158,8796,0
2016-04-12,14.235,14.3,13.98,14.018,7430,0
2016-04-13,14.431,14.431,13.933,14.139,4413,0
2016-04-14,14.148,14.249,14.148,14.148,5585,0
2016-04-15,14.178,14.385,14.178,14.385,636,0
2016-04-18,14.413,14.413,13.98,14.102,15933,0
2016-04-19,14.065,14.08,13.781,14.008,24211,0
2016-04-20,13.971,14.008,13.895,13.895,5949,0
2016-04-21,13.905,13.905,13.895,13.895,4772,0
2016-04-22,13.961,13.961,13.895,13.913,2941,0
2016-04-25,13.895,13.949,13.895,13.934,5549,0
2016-04-26,13.929,14.036,13.923,13.923,10121,0
2016-04-27,13.923,13.961,13.923,13.952,5325,0
2016-04-28,13.952,13.998,13.952,13.998,2744,0
2016-04-29,13.943,13.961,13.943,13.961,319,0
2016-05-02,14.026,14.036,13.993,14.008,9985,0
2016-05-03,13.886,14.139,13.886,14.139,15765,0
2016-05-04,14.056,14.139,14.056,14.074,3534,0
2016-05-05,13.98,14.008,13.98,14.008,638,0
2016-05-06,14.129,14.431,14.129,14.395,17134,0
2016-05-09,14.236,14.236,14.018,14.119,8115,0
2016-05-10,14.138,14.177,14.138,14.177,954,0
2016-05-11,14.177,14.177,14.177,14.177,100,0
2016-05-12,14.233,14.622,14.164,14.47,31184,0
2016-05-13,14.47,14.47,14.385,14.385,3326,0
2016-05-16,14.546,14.546,14.196,14.299,4391,0
2016-05-17,14.319,14.319,14.244,14.281,2666,0
2016-05-18,14.29,14.309,14.29,14.29,6001,0
2016-05-19,14.319,14.345,14.025,14.073,3082,0
2016-05-20,14.316,14.319,14.316,14.319,1750,0
2016-05-23,14.395,14.395,14.288,14.288,1693,0
2016-05-24,14.128,14.288,14.128,14.288,1758,0
2016-05-25,14.431,14.431,14.353,14.353,696,0
2016-05-31,14.489,14.489,14.366,14.366,855,0
2016-06-02,14.252,14.252,14.234,14.234,1026,0
2016-06-03,14.244,14.252,14.177,14.187,6365,0
2016-06-06,14.327,14.327,14.327,14.327,310,0
2016-06-07,14.289,14.289,14.244,14.244,1044,0
2016-06-08,14.206,14.263,14.196,14.215,4615,0
2016-06-09,14.19,14.303,14.19,14.229,2043,0
2016-06-10,14.332,14.332,14.263,14.263,1495,0
2016-06-13,14.229,14.229,14.229,14.229,309,0
2016-06-14,14.332,14.332,14.332,14.332,100,0
2016-06-15,14.332,14.389,14.313,14.323,4188,0
2016-06-16,14.351,14.445,14.332,14.37,1508,0
2016-06-17,14.38,14.389,14.36,14.37,1368,0
2016-06-20,14.37,14.37,14.294,14.294,5789,0
2016-06-21,14.332,14.36,14.294,14.36,4348,0
2016-06-22,14.342,14.484,14.335,14.484,2348,0
2016-06-24,14.551,14.551,14.38,14.38,1493,0
2016-06-27,14.435,14.673,14.122,14.591,16723,0
2016-06-28,14.417,14.504,14.417,14.504,5042,0
2016-06-29,14.759,14.759,14.426,14.522,2330,0
2016-06-30,14.532,14.561,14.532,14.56,4058,0
2016-07-01,14.597,14.607,14.579,14.597,6131,0
2016-07-05,14.673,14.673,14.565,14.645,2477,0
2016-07-06,14.617,14.673,14.607,14.665,4462,0
2016-07-07,14.668,14.715,14.668,14.705,1893,0
2016-07-08,14.687,14.715,14.687,14.687,9392,0
2016-07-11,14.725,14.788,14.687,14.725,5323,0
2016-07-12,14.705,14.734,14.402,14.402,12461,0
2016-07-13,14.517,14.517,14.288,14.373,2932,0
2016-07-14,14.269,14.269,14.138,14.188,4416,0
2016-07-15,14.115,14.288,14.115,14.212,10158,0
2016-07-18,14.259,14.434,14.259,14.306,2759,0
2016-07-19,14.428,14.621,14.363,14.363,6096,0
2016-07-21,14.517,14.517,14.363,14.386,5259,0
2016-07-22,14.283,15.058,14.278,14.564,16818,0
2016-07-25,14.945,14.945,14.611,14.611,2128,0
2016-07-26,14.545,14.818,14.545,14.587,1352,0
2016-07-27,14.64,14.65,14.64,14.65,216,0
2016-07-28,14.668,14.668,14.651,14.651,2593,0
2016-07-29,14.691,14.691,14.591,14.591,2934,0
2016-08-01,14.992,14.992,14.507,14.556,7950,0
2016-08-02,14.62,14.62,14.62,14.62,356,0
2016-08-05,14.535,14.611,14.478,14.61,6079,0
2016-08-08,14.582,14.582,14.582,14.582,302,0
2016-08-10,14.654,14.654,14.108,14.501,17543,0
2016-08-11,14.605,14.605,14.319,14.498,2580,0
2016-08-12,14.501,14.501,14.501,14.501,140,0
2016-08-15,14.506,14.615,14.506,14.615,444,0
2016-08-16,14.511,14.511,14.501,14.501,1467,0
2016-08-17,14.54,14.54,14.54,14.54,150,0
2016-08-18,14.577,14.583,14.441,14.583,1140,0
2016-08-19,14.548,14.605,14.481,14.481,2774,0
2016-08-22,14.471,14.595,14.471,14.595,8573,0
2016-08-23,14.577,14.615,14.568,14.61,6205,0
2016-08-24,14.565,14.622,14.357,14.548,16784,0
2016-08-25,14.52,14.548,14.511,14.548,2441,0
2016-08-26,14.405,14.548,14.272,14.338,5394,0
2016-08-29,14.376,14.451,14.324,14.405,4526,0
2016-08-30,14.328,14.408,14.328,14.405,3070,0
2016-08-31,14.406,14.406,14.406,14.406,290,0
2016-09-01,14.328,14.328,14.328,14.328,134,0
2016-09-02,14.481,14.481,14.391,14.405,6320,0
2016-09-06,14.456,14.456,14.413,14.423,979,0
2016-09-07,14.52,14.605,14.395,14.511,10624,0
2016-09-08,14.571,14.571,14.432,14.432,6653,0
2016-09-09,14.379,14.379,14.213,14.222,3354,0
2016-09-12,14.344,14.471,14.101,14.21,2882,0
2016-09-13,14.242,14.242,14.159,14.164,871,0
2016-09-14,14.312,14.426,14.091,14.322,4123,0
2016-09-15,14.213,14.213,14.115,14.115,2999,0
2016-09-19,14.247,14.247,14.091,14.213,4630,0
2016-09-20,14.179,14.247,14.174,14.247,2604,0
2016-09-26,14.485,14.485,14.485,14.485,251,0
2016-09-27,14.515,14.515,14.42,14.42,1494,0
2016-09-29,14.36,14.36,14.247,14.247,317,0
2016-09-30,14.296,14.379,14.296,14.302,2775,0
2016-10-03,14.35,14.35,14.255,14.302,870,0
2016-10-06,14.133,14.133,14.133,14.133,3134,0
2016-10-07,14.119,14.247,14.106,14.247,3905,0
2016-10-10,14.097,14.247,13.987,14.119,5120,0
2016-10-11,14.114,14.117,13.985,14.101,5061,0
2016-10-13,13.808,13.952,13.798,13.798,2549,0
2016-10-14,13.778,13.778,13.635,13.75,4426,0
2016-10-17,13.754,13.757,13.754,13.757,463,0
2016-10-18,13.52,13.635,13.463,13.518,2941,0
2016-10-19,13.654,13.654,13.654,13.654,793,0
2016-10-20,13.923,13.923,13.683,13.683,1947,0
2016-10-21,13.731,13.731,13.731,13.731,531,0
2016-10-24,13.836,13.836,13.836,13.836,534,0
2016-10-25,13.76,13.76,13.683,13.731,2275,0
2016-10-26,13.768,13.768,13.762,13.762,1564,0
2016-10-28,13.519,13.519,13.481,13.519,371,0
2016-10-31,13.73,13.73,13.674,13.674,637,0
2016-11-01,13.577,13.577,13.501,13.501,464,0
2016-11-02,13.504,13.544,13.504,13.544,1064,0
2016-11-04,13.533,13.533,13.533,13.533,777,0
2016-11-08,13.547,13.547,13.547,13.547,833,0
2016-11-09,13.87,13.87,13.456,13.456,5315,0
2016-11-10,13.388,13.43,13.388,13.407,936,0
2016-11-11,13.388,13.411,13.35,13.35,12544,0
2016-11-14,13.35,13.416,13.231,13.249,10018,0
2016-11-15,13.262,13.436,13.234,13.436,4986,0
2016-11-16,13.407,13.436,13.138,13.138,12627,0
2016-11-17,13.292,13.322,13.128,13.128,1069,0
2016-11-18,13.098,13.119,12.626,12.626,29099,0
2016-11-21,12.81,12.859,12.724,12.763,6946,0
2016-11-22,12.82,12.898,12.81,12.85,10379,0
2016-11-23,12.713,13.168,12.713,12.907,8647,0
2016-11-25,13.206,13.206,13.118,13.148,3984,0
2016-11-28,13.158,13.177,13.002,13.052,8069,0
2016-11-29,13.042,13.042,13.042,13.042,624,0
2016-11-30,13.002,13.002,12.665,12.84,12581,0
2016-12-01,12.763,12.79,12.617,12.636,11595,0
2016-12-02,12.617,12.983,12.571,12.636,19329,0
2016-12-05,12.571,12.617,12.571,12.607,3451,0
2016-12-06,12.753,12.81,12.675,12.714,4705,0
2016-12-07,12.733,12.983,12.733,12.891,18812,0
2016-12-08,12.902,12.987,12.786,12.873,16450,0
2016-12-09,12.882,12.882,12.784,12.784,5549,0
2016-12-12,12.853,12.853,12.756,12.828,4194,0
2016-12-13,12.807,12.814,12.784,12.814,6667,0
2016-12-14,12.863,12.938,12.766,12.766,7661,0
2016-12-15,12.727,12.756,12.706,12.756,6002,0
2016-12-16,12.794,12.794,12.658,12.658,12643,0
2016-12-19,12.629,12.803,12.629,12.799,12883,0
2016-12-20,12.761,12.804,12.687,12.804,17369,0
2016-12-21,12.814,12.863,12.707,12.781,16813,0
2016-12-22,12.844,12.853,12.844,12.853,2003,0
2016-12-23,12.906,12.919,12.814,12.919,10966,0
2016-12-27,12.824,12.921,12.804,12.807,3694,0
2016-12-28,12.867,12.928,12.756,12.873,18226,0
2016-12-29,12.873,12.932,12.776,12.776,8654,0
2016-12-30,12.717,12.917,12.648,12.678,107313,0
2017-01-03,12.794,12.794,12.776,12.776,1384,0
2017-01-04,12.869,12.869,12.776,12.814,4353,0
2017-01-05,12.865,12.948,12.824,12.863,1832,0
2017-01-06,12.766,12.843,12.766,12.843,4631,0
2017-01-09,12.919,12.919,12.906,12.919,1235,0
2017-01-10,13.066,13.066,12.957,12.968,1634,0
2017-01-11,12.962,12.972,12.932,12.962,7337,0
2017-01-12,13,13.03,12.995,13.01,4227,0
2017-01-13,12.981,12.997,12.981,12.99,2294,0
2017-01-17,13.04,13.107,13.01,13.03,19271,0
2017-01-18,13.03,13.078,13,13.05,14060,0
2017-01-19,12.958,12.99,12.958,12.975,1330,0
2017-01-20,13.02,13.125,12.866,12.914,5791,0
2017-01-23,12.919,13.02,12.914,13,8560,0
2017-01-24,12.923,12.923,12.923,12.923,1549,0
2017-01-25,12.905,12.905,12.886,12.896,1854,0
2017-01-26,12.779,12.869,12.779,12.866,7340,0
2017-01-27,12.853,12.866,12.807,12.856,2380,0
2017-01-30,12.896,12.91,12.896,12.896,3715,0
2017-01-31,12.896,13.147,12.896,13.02,24368,0
2017-02-01,13.02,13.02,12.962,12.962,4419,0
2017-02-02,13,13,12.981,12.981,3300,0
2017-02-03,13,13,12.972,12.972,3434,0
2017-02-06,13.177,13.177,12.99,12.99,1446,0
2017-02-07,12.952,13.01,12.952,13,4008,0
2017-02-08,13.055,13.055,13.01,13.01,5776,0
2017-02-09,13.014,13.034,12.956,12.956,5481,0
2017-02-10,12.957,12.985,12.957,12.973,2128,0
2017-02-13,12.956,12.956,12.956,12.956,1394,0
2017-02-14,12.946,13.01,12.889,12.889,12537,0
2017-02-15,12.859,12.926,12.83,12.926,6732,0
2017-02-16,12.859,12.907,12.8,12.907,4730,0
2017-02-17,12.869,12.956,12.869,12.879,1846,0
2017-02-21,13.054,13.054,12.781,12.84,23899,0
2017-02-22,12.85,13.014,12.845,13.014,36934,0
2017-02-23,12.946,12.985,12.946,12.985,9443,0
2017-02-24,12.994,13.131,12.994,13.131,14881,0
2017-02-27,13.082,13.082,12.994,13.004,2488,0
2017-02-28,12.984,13.004,12.976,12.994,4905,0
2017-03-01,12.965,13.024,12.961,12.985,2467,0
2017-03-02,12.966,12.966,12.917,12.917,5346,0
2017-03-03,12.917,12.917,12.859,12.859,1468,0
2017-03-06,12.855,12.859,12.855,12.859,719,0
2017-03-07,12.889,12.907,12.869,12.907,5897,0
2017-03-08,12.83,12.889,12.83,12.869,11316,0
2017-03-09,12.911,12.911,12.853,12.903,15463,0
2017-03-10,12.844,12.903,12.844,12.893,11251,0
2017-03-13,12.94,12.94,12.883,12.883,3498,0
2017-03-14,12.892,12.892,12.883,12.883,3393,0
2017-03-15,12.863,12.95,12.862,12.95,3356,0
2017-03-16,12.911,12.911,12.853,12.853,3571,0
2017-03-17,12.903,12.903,12.893,12.893,4109,0
2017-03-20,12.883,12.911,12.853,12.853,15403,0
2017-03-21,12.814,13.008,12.814,12.989,23530,0
2017-03-22,12.998,13.077,12.94,13.077,3450,0
2017-03-23,13.001,13.018,12.98,13.018,9226,0
2017-03-24,13.028,13.028,12.96,12.97,2681,0
2017-03-27,13.047,13.047,13.025,13.025,4100,0
2017-03-28,13.084,13.084,12.94,12.94,6773,0
2017-03-29,12.93,12.96,12.824,12.893,11069,0
2017-03-30,12.93,12.96,12.93,12.94,2027,0
2017-03-31,12.998,12.998,12.998,12.998,409,0
2017-04-03,12.97,12.998,12.95,12.998,8299,0
2017-04-04,12.96,12.989,12.96,12.989,408,0
2017-04-05,13.086,13.086,12.911,12.911,3945,0
2017-04-06,12.873,12.989,12.873,12.989,2352,0
2017-04-07,12.96,13.038,12.95,13.018,3554,0
2017-04-10,13.068,13.224,13.058,13.176,26968,0
2017-04-11,13.266,13.913,13.235,13.238,10083,0
2017-04-12,13.208,13.218,13.13,13.218,6645,0
2017-04-13,13.228,13.324,13.222,13.315,12258,0
2017-04-17,13.328,13.384,13.286,13.324,12002,0
2017-04-18,13.344,13.463,13.266,13.266,14458,0
2017-04-19,13.266,13.374,13.12,13.334,6550,0
2017-04-20,13.199,13.404,13.13,13.16,18886,0
2017-04-21,13.286,13.286,13.15,13.16,11726,0
2017-04-25,13.12,13.12,12.991,13.08,4535,0
2017-04-26,13.09,13.11,13.09,13.098,955,0
2017-04-27,13.12,13.247,13.12,13.247,6259,0
2017-04-28,13.238,13.334,13.238,13.334,307,0
2017-05-02,13.238,13.305,13.238,13.305,5753,0
2017-05-04,13.257,13.334,13.257,13.324,1879,0
2017-05-05,13.291,13.291,13.247,13.262,3253,0
2017-05-08,13.286,13.298,13.263,13.298,2285,0
2017-05-09,13.242,13.258,13.219,13.258,3907,0
2017-05-10,13.222,13.232,13.202,13.231,1509,0
2017-05-11,13.212,13.227,13.093,13.113,14872,0
2017-05-12,13.113,13.212,13.113,13.212,4175,0
2017-05-15,13.242,13.251,13.163,13.242,4967,0
2017-05-16,13.153,13.251,13.153,13.222,9921,0
2017-05-17,13.251,13.309,13.251,13.309,249,0
2017-05-18,13.358,13.358,13.242,13.28,5123,0
2017-05-19,13.192,13.299,13.192,13.29,8109,0
2017-05-22,13.269,13.358,13.269,13.299,11684,0
2017-05-23,13.358,13.384,13.358,13.358,2564,0
2017-05-24,13.317,13.317,13.212,13.212,12421,0
2017-05-25,13.242,13.267,13.234,13.234,1526,0
2017-05-26,13.242,13.27,13.222,13.222,7403,0
2017-05-30,13.251,13.261,13.251,13.261,1762,0
2017-05-31,13.283,13.408,13.283,13.338,16433,0
2017-06-01,13.338,13.338,13.309,13.318,837,0
2017-06-02,13.408,13.427,13.398,13.398,2518,0
2017-06-05,13.27,13.388,13.27,13.388,632,0
2017-06-06,13.398,13.427,13.368,13.368,8537,0
2017-06-07,13.358,13.388,13.358,13.388,1505,0
2017-06-08,13.431,13.431,13.394,13.394,1521,0
2017-06-09,13.352,13.352,13.338,13.338,365,0
2017-06-12,13.332,13.342,13.332,13.342,508,0
2017-06-13,13.342,13.344,13.342,13.344,879,0
2017-06-14,13.42,13.441,13.372,13.431,6749,0
2017-06-15,13.431,13.433,13.421,13.433,4278,0
2017-06-16,13.421,13.421,13.421,13.421,128,0
2017-06-19,13.589,13.589,13.372,13.392,7067,0
2017-06-20,13.406,13.441,13.395,13.441,3786,0
2017-06-21,13.392,13.726,13.382,13.491,16639,0
2017-06-22,13.579,13.579,13.511,13.52,6734,0
2017-06-23,13.493,13.579,13.471,13.481,6630,0
2017-06-26,13.518,13.554,13.518,13.554,1809,0
2017-06-27,13.481,13.55,13.481,13.501,2424,0
2017-06-29,13.402,13.41,13.352,13.382,6097,0
2017-06-30,13.394,13.441,13.342,13.342,14921,0
2017-07-03,13.342,13.441,13.342,13.402,3103,0
2017-07-05,13.402,13.402,13.362,13.362,1521,0
2017-07-06,13.36,13.36,13.303,13.303,5979,0
2017-07-07,13.317,13.322,13.303,13.303,1575,0
2017-07-10,13.352,13.352,13.352,13.352,105,0
2017-07-11,13.346,13.384,13.342,13.384,2836,0
2017-07-12,13.195,13.43,13.195,13.421,2665,0
2017-07-13,13.322,13.521,13.322,13.411,6287,0
2017-07-14,13.456,13.481,13.431,13.471,9696,0
2017-07-17,13.47,13.47,13.425,13.431,2736,0
2017-07-18,13.471,13.471,13.436,13.442,4577,0
2017-07-19,13.441,13.551,13.431,13.441,11159,0
2017-07-20,13.501,13.522,13.476,13.482,2473,0
2017-07-21,13.421,13.471,13.421,13.421,8134,0
2017-07-24,13.411,13.431,13.362,13.385,7029,0
2017-07-25,13.342,13.382,13.342,13.37,3480,0
2017-07-26,13.362,13.407,13.362,13.362,1112,0
2017-07-27,13.362,13.382,13.342,13.382,6718,0
2017-07-28,13.372,13.476,13.367,13.476,6841,0
2017-07-31,13.471,13.619,13.471,13.571,12232,0
2017-08-01,13.58,13.58,13.561,13.561,574,0
2017-08-02,13.58,13.668,13.58,13.668,3440,0
2017-08-03,13.59,13.767,13.576,13.687,5410,0
2017-08-04,13.619,13.619,13.541,13.561,8164,0
2017-08-07,13.777,13.777,13.571,13.571,6476,0
2017-08-08,13.58,13.59,13.58,13.58,719,0
2017-08-09,13.59,13.818,13.551,13.619,8478,0
2017-08-10,13.582,13.668,13.532,13.658,19335,0
2017-08-11,13.639,13.668,13.629,13.668,4792,0
2017-08-14,13.619,13.658,13.591,13.654,4357,0
2017-08-15,13.58,13.58,13.531,13.58,2169,0
2017-08-16,13.6,13.619,13.6,13.619,606,0
2017-08-17,13.568,13.688,13.568,13.688,8525,0
2017-08-18,13.858,13.858,13.619,13.62,7708,0
2017-08-21,13.665,13.668,13.638,13.649,3044,0
2017-08-22,13.638,13.678,13.62,13.678,1227,0
2017-08-23,13.658,13.658,13.571,13.579,9131,0
2017-08-24,13.571,13.658,13.571,13.636,3612,0
2017-08-25,13.589,13.639,13.589,13.639,1034,0
2017-08-28,13.531,13.57,13.531,13.531,6098,0
2017-08-29,13.619,13.629,13.619,13.619,305,0
2017-08-30,13.629,13.629,13.619,13.619,303,0
2017-09-01,13.629,13.688,13.629,13.688,9582,0
2017-09-05,13.609,13.828,13.609,13.828,16401,0
2017-09-06,13.707,13.858,13.707,13.776,13946,0
2017-09-07,13.71,13.778,13.71,13.778,10495,0
2017-09-08,13.957,13.957,13.619,13.778,7995,0
2017-09-11,13.778,13.788,13.762,13.762,1314,0
2017-09-12,13.662,13.703,13.619,13.694,7292,0
2017-09-13,13.696,13.708,13.619,13.679,7770,0
2017-09-14,13.639,13.678,13.599,13.639,10338,0
2017-09-15,13.629,13.668,13.55,13.668,2422,0
2017-09-18,13.917,13.917,13.597,13.658,4079,0
2017-09-19,13.57,13.666,13.57,13.625,4714,0
2017-09-20,13.658,13.658,13.658,13.658,378,0
2017-09-21,13.55,13.55,13.44,13.46,21862,0
2017-09-22,13.738,13.738,13.434,13.451,6525,0
2017-09-25,13.49,13.5,13.42,13.43,6631,0
2017-09-26,13.472,13.472,13.43,13.44,6033,0
2017-09-27,13.42,13.42,13.38,13.41,3872,0
2017-09-28,13.36,13.36,13.36,13.36,305,0
2017-09-29,13.378,13.39,13.35,13.364,2993,0
2017-10-02,13.192,13.37,13.192,13.355,8279,0
2017-10-03,13.365,13.39,13.35,13.37,9660,0
2017-10-04,13.35,13.4,13.261,13.4,7546,0
2017-10-05,13.41,13.52,13.351,13.418,8033,0
2017-10-06,13.38,13.47,13.38,13.44,1992,0
2017-10-09,13.45,13.5,13.41,13.5,4021,0
2017-10-10,13.455,13.486,13.43,13.486,2717,0
2017-10-11,13.51,13.51,13.427,13.427,3948,0
2017-10-13,13.51,13.51,13.46,13.46,5930,0
2017-10-16,13.53,13.53,13.46,13.46,9030,0
2017-10-17,13.46,13.52,13.46,13.51,670,0
2017-10-18,13.42,13.42,13.42,13.42,340,0
2017-10-19,13.54,13.55,13.48,13.55,522,0
2017-10-20,13.56,13.56,13.5,13.513,5647,0
2017-10-23,13.53,13.55,13.5,13.51,2107,0
2017-10-24,13.482,13.519,13.47,13.509,5862,0
2017-10-25,13.45,13.47,13.36,13.397,7161,0
2017-10-26,13.41,13.41,13.38,13.38,5998,0
2017-10-27,13.36,13.419,13.341,13.35,13695,0
2017-10-30,13.36,13.36,13.31,13.31,4732,0
2017-10-31,13.3,13.301,13.279,13.279,2608,0
2017-11-01,13.301,13.301,13.301,13.301,100,0
2017-11-02,13.161,13.39,13.161,13.27,11337,0
2017-11-03,13.258,13.258,13.238,13.238,2187,0
2017-11-07,13.29,13.389,13.29,13.389,684,0
2017-11-08,13.357,13.357,13.357,13.357,2278,0
2017-11-09,13.41,13.41,13.32,13.41,1304,0
2017-11-10,13.35,13.35,13.31,13.31,2710,0
