Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.675,9.743,9.675,9.743,6496,0
2005-02-28,9.737,9.802,9.737,9.765,11889,0
2005-03-01,9.765,9.773,9.705,9.705,9393,0
2005-03-02,9.682,9.682,9.661,9.661,3181,0
2005-03-03,9.705,9.705,9.668,9.69,5531,0
2005-03-04,9.709,9.709,9.661,9.675,4149,0
2005-03-07,9.709,9.709,9.655,9.655,11475,0
2005-03-08,9.655,9.655,9.626,9.635,6772,0
2005-03-09,9.626,9.626,9.563,9.563,20317,0
2005-03-10,9.546,9.618,9.519,9.618,8290,0
2005-03-11,9.595,9.595,9.533,9.533,2487,0
2005-03-14,9.587,9.626,9.546,9.571,21559,0
2005-03-15,9.626,9.642,9.578,9.609,5943,0
2005-03-16,9.603,9.609,9.546,9.546,2626,0
2005-03-18,9.587,9.587,9.546,9.571,3872,0
2005-03-21,9.54,9.54,9.4513,9.4513,1378,0
2005-03-22,9.4441,9.4441,9.3964,9.3964,5943,0
2005-03-23,9.3726,9.3726,9.2326,9.2326,23361,0
2005-03-24,9.2734,9.2734,9.2108,9.252,6496,0
2005-03-28,9.2249,9.2734,9.1904,9.2734,6496,0
2005-03-29,9.2886,9.2886,9.2452,9.2452,2487,0
2005-03-30,9.2049,9.2886,9.2049,9.2886,6633,0
2005-03-31,9.2955,9.3331,9.2597,9.3331,8842,0
2005-04-01,9.3331,9.3638,9.3331,9.3638,2078,0
2005-04-04,9.3331,9.3486,9.3331,9.3486,5256,0
2005-04-05,9.3883,9.3883,9.3883,9.3883,560,0
2005-04-06,9.3486,9.3568,9.3486,9.3568,4562,0
2005-04-07,9.3964,9.4162,9.3964,9.4162,2904,0
2005-04-08,9.4102,9.4162,9.3568,9.3568,4562,0
2005-04-11,9.3638,9.4043,9.3399,9.4043,7326,0
2005-04-12,9.3486,9.4772,9.3486,9.4772,16305,0
2005-04-13,9.4841,9.512,9.4841,9.512,43951,0
2005-04-14,9.512,9.512,9.505,9.505,7459,0
2005-04-15,9.505,9.505,9.4702,9.4772,5804,0
2005-04-18,9.4772,9.4772,9.4772,9.4772,6079,0
2005-04-19,9.519,9.533,9.519,9.533,9817,0
2005-04-20,9.533,9.533,9.4981,9.505,4978,0
2005-04-21,9.505,9.505,9.4622,9.4622,14514,0
2005-04-22,9.4901,9.4901,9.4233,9.4372,12716,0
2005-04-25,9.4772,9.4772,9.4441,9.4441,1803,0
2005-04-27,9.4552,9.528,9.4552,9.4841,7185,0
2005-04-28,9.4901,9.546,9.4901,9.512,4283,0
2005-04-29,9.533,9.571,9.533,9.546,3041,0
2005-05-02,9.595,9.65,9.587,9.642,15757,0
2005-05-03,9.655,9.655,9.595,9.595,8567,0
2005-05-04,9.626,9.661,9.587,9.635,9393,0
2005-05-05,9.668,9.668,9.603,9.661,9817,0
2005-05-06,9.661,9.717,9.595,9.595,11751,0
2005-05-09,9.595,9.635,9.595,9.635,3456,0
2005-05-10,9.546,9.587,9.546,9.587,1526,0
2005-05-11,9.555,9.555,9.512,9.519,22249,0
2005-05-12,9.555,9.563,9.519,9.563,6633,0
2005-05-16,9.587,9.609,9.563,9.609,12994,0
2005-05-17,9.618,9.618,9.4841,9.595,28610,0
2005-05-18,9.603,9.668,9.603,9.635,4978,0
2005-05-19,9.661,9.682,9.635,9.682,13819,0
2005-05-20,9.65,9.65,9.65,9.65,101,0
2005-05-24,9.661,9.705,9.661,9.705,2626,0
2005-05-25,9.705,9.705,9.705,9.705,3181,0
2005-05-26,9.697,9.705,9.642,9.69,19899,0
2005-05-27,9.697,9.697,9.626,9.626,8842,0
2005-05-31,9.635,9.732,9.635,9.725,12575,0
2005-06-01,9.737,9.849,9.737,9.758,18249,0
2005-06-02,9.802,9.916,9.802,9.916,19211,0
2005-06-03,9.985,9.985,9.985,9.985,5531,0
2005-06-06,9.977,9.977,9.908,9.916,14373,0
2005-06-07,9.943,9.943,9.9,9.935,15064,0
2005-06-08,9.943,9.943,9.908,9.908,10227,0
2005-06-09,9.908,9.908,9.779,9.908,5669,0
2005-06-10,9.883,9.908,9.758,9.849,10504,0
2005-06-13,9.841,9.841,9.816,9.833,7326,0
2005-06-14,9.841,9.862,9.802,9.802,2487,0
2005-06-15,9.802,9.908,9.802,9.9,16305,0
2005-06-16,9.9,9.9,9.875,9.875,836,0
2005-06-17,9.875,9.9,9.841,9.841,10779,0
2005-06-20,9.833,9.833,9.779,9.81,8712,0
2005-06-21,9.81,9.81,9.793,9.81,4428,0
2005-06-22,9.833,9.854,9.816,9.833,2626,0
2005-06-23,9.854,9.93,9.833,9.862,14789,0
2005-06-24,9.862,9.943,9.841,9.862,6079,0
2005-06-27,9.9,9.916,9.854,9.875,34006,0
2005-06-28,9.891,9.943,9.883,9.916,8842,0
2005-06-29,9.923,9.943,9.9,9.9,4283,0
2005-06-30,9.935,9.956,9.935,9.956,4562,0
2005-07-01,9.93,9.95,9.916,9.916,5531,0
2005-07-05,9.95,9.95,9.935,9.935,1378,0
2005-07-06,9.943,9.943,9.935,9.935,5531,0
2005-07-07,9.962,10.123,9.962,10.091,14097,0
2005-07-08,10.056,10.091,9.95,9.977,12994,0
2005-07-11,9.956,9.992,9.9,9.908,4978,0
2005-07-12,10.041,10.076,9.916,10.056,22388,0
2005-07-13,10.041,10.056,10.041,10.056,3456,0
2005-07-14,10.13,10.13,10.063,10.063,12163,0
2005-07-15,10.076,10.084,9.956,10,10090,0
2005-07-18,10.035,10.035,9.985,9.985,280,0
2005-07-19,9.985,10.056,9.985,10.049,8290,0
2005-07-20,10.063,10.071,9.992,9.992,7879,0
2005-07-21,10.041,10.071,10.008,10.056,10227,0
2005-07-22,10.056,10.056,9.962,9.962,13128,0
2005-07-25,10.015,10.015,10.015,10.015,280,0
2005-07-26,10.015,10.015,9.977,9.985,4283,0
2005-07-27,9.985,10.13,9.985,10.123,26946,0
2005-07-28,10.13,10.13,10.049,10.049,16722,0
2005-07-29,10.02,10.123,9.985,9.985,20317,0
2005-08-01,9.962,10.091,9.962,10.041,8014,0
2005-08-02,10.091,10.091,10.02,10.049,6496,0
2005-08-03,10.049,10.056,10.008,10.008,6221,0
2005-08-04,10.056,10.056,10.02,10.02,399,0
2005-08-05,10.049,10.123,9.977,9.977,7738,0
2005-08-08,9.95,9.95,9.95,9.95,101,0
2005-08-09,10.02,10.076,9.956,9.956,836,0
2005-08-10,9.962,10.02,9.956,9.985,13128,0
2005-08-11,9.985,9.992,9.883,9.916,9393,0
2005-08-12,9.916,9.985,9.916,9.985,2626,0
2005-08-15,9.95,9.95,9.935,9.935,836,0
2005-08-16,10,10.076,9.985,10.02,23775,0
2005-08-17,10.008,10.035,10.008,10.035,2626,0
2005-08-18,10.041,10.041,10.041,10.041,280,0
2005-08-19,10.056,10.071,10.056,10.056,9948,0
2005-08-22,10.02,10.02,10.02,10.02,2765,0
2005-08-23,10.056,10.056,10.008,10.028,1249,0
2005-08-24,10.056,10.071,10.056,10.063,6355,0
2005-08-25,10.091,10.137,10.063,10.13,1929,0
2005-08-26,10.091,10.145,10.056,10.13,7879,0
2005-08-29,10.145,10.145,10.041,10.091,11751,0
2005-08-30,10.123,10.123,10.028,10.076,7879,0
2005-08-31,10.091,10.123,10.015,10.056,10367,0
2005-09-01,10.071,10.091,10.063,10.091,7738,0
2005-09-02,10.114,10.13,10.114,10.13,5531,0
2005-09-06,10.091,10.153,10.063,10.106,9265,0
2005-09-07,10.076,10.097,10.056,10.056,24324,0
2005-09-08,10.063,10.137,10.063,10.137,12026,0
2005-09-09,10.137,10.145,10.071,10.071,8014,0
2005-09-12,10.097,10.097,10.015,10.015,28465,0
2005-09-13,10.02,10.106,10.02,10.097,8567,0
2005-09-14,10.028,10.028,10.015,10.015,3041,0
2005-09-15,10.015,10.071,10.015,10.071,20460,0
2005-09-16,10.091,10.123,10.091,10.123,3456,0
2005-09-19,10.123,10.123,10.063,10.063,4149,0
2005-09-20,10.13,10.159,10.063,10.063,7326,0
2005-09-21,10.114,10.159,10.091,10.091,3314,0
2005-09-23,10.106,10.106,9.97,9.97,22529,0
2005-09-26,9.765,9.802,9.765,9.773,15621,0
2005-09-27,9.793,9.825,9.793,9.825,969,0
2005-09-28,9.765,9.891,9.765,9.891,7326,0
2005-09-29,9.908,9.908,9.854,9.9,5391,0
2005-09-30,9.9,9.95,9.9,9.95,12163,0
2005-10-03,9.97,9.97,9.97,9.97,280,0
2005-10-04,9.9,9.943,9.9,9.943,2487,0
2005-10-05,9.93,9.93,9.9,9.908,2487,0
2005-10-06,9.875,9.956,9.875,9.95,2487,0
2005-10-07,9.95,10,9.95,10,3872,0
2005-10-10,10,10,9.985,9.985,686,0
2005-10-11,9.977,9.985,9.977,9.977,6221,0
2005-10-12,10,10,9.97,9.97,19211,0
2005-10-13,9.93,9.935,9.802,9.802,7879,0
2005-10-14,9.793,9.793,9.779,9.779,1803,0
2005-10-17,9.749,9.749,9.717,9.717,4703,0
2005-10-18,9.642,9.717,9.642,9.661,5531,0
2005-10-19,9.65,9.65,9.65,9.65,1378,0
2005-10-20,9.65,9.65,9.642,9.65,4008,0
2005-10-21,9.682,9.682,9.563,9.603,26124,0
2005-10-24,9.642,9.69,9.587,9.69,6355,0
2005-10-25,9.603,9.642,9.571,9.587,7185,0
2005-10-26,9.546,9.555,9.4552,9.4772,6496,0
2005-10-27,9.4981,9.512,9.4981,9.512,1653,0
2005-10-28,9.546,9.571,9.505,9.555,2626,0
2005-10-31,9.546,9.626,9.546,9.626,8290,0
2005-11-01,9.626,9.661,9.626,9.661,6355,0
2005-11-02,9.626,9.675,9.626,9.675,3595,0
2005-11-03,9.675,9.675,9.661,9.668,1526,0
2005-11-04,9.65,9.65,9.563,9.563,6633,0
2005-11-07,9.563,9.563,9.533,9.533,4703,0
2005-11-08,9.519,9.555,9.512,9.512,11052,0
2005-11-09,9.533,9.533,9.4102,9.4102,17137,0
2005-11-10,9.4233,9.4233,9.3331,9.4043,11608,0
2005-11-11,9.4102,9.4102,9.3486,9.3805,2904,0
2005-11-14,9.3331,9.4102,9.3103,9.3726,18249,0
2005-11-15,9.3726,9.3726,9.3251,9.3251,5391,0
2005-11-16,9.3883,9.3883,9.3331,9.3331,9265,0
2005-11-17,9.3726,9.3726,9.2734,9.3103,22941,0
2005-11-18,9.3486,9.3486,9.3024,9.3103,9543,0
2005-11-21,9.3726,9.3726,9.2812,9.2812,23498,0
2005-11-22,9.2734,9.2812,9.2597,9.2734,23498,0
2005-11-23,9.3024,9.3169,9.2452,9.3169,32341,0
2005-11-25,9.3169,9.3251,9.2734,9.2734,6221,0
2005-11-28,9.2812,9.2955,9.2452,9.2955,25565,0
2005-11-29,9.2955,9.3251,9.2812,9.3024,10367,0
2005-11-30,9.2955,9.3486,9.2955,9.3486,14789,0
2005-12-01,9.3486,9.4043,9.3486,9.4043,17557,0
2005-12-02,9.4102,9.4372,9.3883,9.3883,8712,0
2005-12-05,9.4233,9.4441,9.2955,9.3251,34827,0
2005-12-06,9.3805,9.3805,9.2734,9.3024,64402,0
2005-12-07,9.3103,9.3331,9.2326,9.2812,89839,0
2005-12-08,9.2386,9.2597,9.2386,9.2597,47267,0
2005-12-09,9.2386,9.3251,9.2386,9.3251,27366,0
2005-12-12,9.3251,9.3883,9.3103,9.3331,27228,0
2005-12-13,9.2734,9.3486,9.2734,9.3399,22941,0
2005-12-14,9.3726,9.3726,9.2597,9.2886,31098,0
2005-12-15,9.3103,9.3331,9.2108,9.3103,67036,0
2005-12-16,9.2597,9.3024,9.2597,9.2886,41874,0
2005-12-19,9.2812,9.3568,9.1754,9.2049,80163,0
2005-12-20,9.1971,9.1971,9.0433,9.0926,84721,0
2005-12-21,9.109,9.2597,9.0156,9.2597,54184,0
2005-12-22,9.2597,9.2734,9.1971,9.2326,36487,0
2005-12-23,9.2326,9.4622,9.2326,9.4552,33860,0
2005-12-27,9.4702,9.4702,9.3331,9.3726,7879,0
2005-12-28,9.3726,9.3964,9.3024,9.3024,15482,0
2005-12-29,9.3024,9.3399,9.3024,9.3103,8290,0
2005-12-30,9.3024,9.4841,9.3024,9.4841,31785,0
2006-01-03,9.546,9.578,9.528,9.546,13268,0
2006-01-04,9.4772,9.635,9.4772,9.635,23086,0
2006-01-05,9.595,9.595,9.4841,9.533,13268,0
2006-01-06,9.546,9.587,9.54,9.587,4283,0
2006-01-09,9.571,9.571,9.571,9.571,280,0
2006-01-10,9.578,9.618,9.578,9.595,3181,0
2006-01-11,9.595,9.642,9.595,9.642,6633,0
2006-01-12,9.642,9.655,9.626,9.655,6496,0
2006-01-13,9.618,9.626,9.587,9.587,10227,0
2006-01-17,9.578,9.65,9.578,9.587,16586,0
2006-01-18,9.587,9.587,9.587,9.587,560,0
2006-01-19,9.578,9.626,9.578,9.626,11331,0
2006-01-20,9.635,9.635,9.54,9.626,18380,0
2006-01-23,9.655,9.655,9.618,9.626,4008,0
2006-01-24,9.595,9.642,9.587,9.609,16722,0
2006-01-25,9.626,9.635,9.609,9.618,11199,0
2006-01-26,9.618,9.618,9.546,9.595,37872,0
2006-01-27,9.626,9.697,9.626,9.661,10227,0
2006-01-30,9.705,9.705,9.697,9.697,686,0
2006-01-31,9.697,9.732,9.697,9.725,24601,0
2006-02-01,9.709,9.732,9.69,9.709,7185,0
2006-02-02,9.732,9.732,9.682,9.682,2354,0
2006-02-03,9.675,9.743,9.675,9.743,5391,0
2006-02-06,9.773,9.943,9.773,9.943,8712,0
2006-02-07,9.95,9.985,9.916,9.985,14373,0
2006-02-08,10.02,10.02,9.802,9.816,20460,0
2006-02-09,9.854,9.854,9.793,9.793,4562,0
2006-02-10,9.655,9.709,9.655,9.675,14235,0
2006-02-13,9.697,9.737,9.65,9.697,12299,0
2006-02-14,9.697,10.008,9.697,9.916,11751,0
2006-02-15,9.95,10.091,9.908,10.091,63717,0
2006-02-16,10.02,10.123,10.02,10.123,2487,0
2006-02-17,10.035,10.145,10.028,10.145,3181,0
2006-02-21,10.13,10.13,10.035,10.091,9115,0
2006-02-22,10.091,10.145,10,10.02,16586,0
2006-02-23,9.97,9.985,9.883,9.916,8842,0
2006-02-24,9.908,9.916,9.854,9.908,17137,0
2006-02-28,9.923,9.95,9.883,9.95,12575,0
2006-03-01,9.95,10.049,9.95,9.95,9393,0
2006-03-02,9.985,10.049,9.93,9.93,5531,0
2006-03-03,10.049,10.049,9.95,9.95,30265,0
2006-03-06,9.9,9.9,9.883,9.883,4283,0
2006-03-07,9.883,9.883,9.875,9.875,5943,0
2006-03-08,9.95,10.02,9.749,9.749,12026,0
2006-03-09,9.773,9.802,9.773,9.773,23631,0
2006-03-10,9.765,9.765,9.709,9.709,7738,0
2006-03-13,9.743,9.743,9.668,9.668,5531,0
2006-03-14,9.668,9.717,9.587,9.603,34971,0
2006-03-15,9.578,9.609,9.555,9.609,9393,0
2006-03-16,9.618,9.709,9.618,9.709,6772,0
2006-03-17,9.697,9.705,9.697,9.705,6911,0
2006-03-20,9.773,9.9,9.697,9.709,42986,0
2006-03-21,9.709,9.765,9.65,9.661,12441,0
2006-03-22,9.697,9.758,9.697,9.697,6633,0
2006-03-23,9.69,9.737,9.668,9.69,12163,0
2006-03-24,9.668,9.717,9.668,9.697,6633,0
2006-03-27,9.697,9.725,9.618,9.618,9115,0
2006-03-28,9.618,9.705,9.578,9.705,7879,0
2006-03-29,9.661,9.705,9.661,9.705,3181,0
2006-03-30,9.682,9.743,9.682,9.682,7604,0
2006-03-31,9.682,9.758,9.655,9.655,13684,0
2006-04-03,9.661,9.661,9.587,9.587,9265,0
2006-04-04,9.555,9.603,9.555,9.603,8158,0
2006-04-05,9.555,9.635,9.555,9.618,8712,0
2006-04-06,9.587,9.595,9.546,9.595,11331,0
2006-04-07,9.555,9.571,9.555,9.571,7050,0
2006-04-10,9.546,9.546,9.546,9.546,4839,0
2006-04-11,9.546,9.571,9.546,9.571,969,0
2006-04-12,9.505,9.505,9.505,9.505,836,0
2006-04-13,9.519,9.519,9.4772,9.4772,4149,0
2006-04-17,9.4441,9.4441,9.3169,9.3964,28190,0
2006-04-18,9.3726,9.4372,9.3726,9.4303,8432,0
2006-04-19,9.4552,9.4552,9.4043,9.4102,4008,0
2006-04-20,9.4513,9.4513,9.4102,9.4102,1378,0
2006-04-21,9.4372,9.4372,9.4162,9.4233,2206,0
2006-04-24,9.4441,9.4441,9.4102,9.4233,4978,0
2006-04-25,9.4102,9.4102,9.4102,9.4102,5804,0
2006-04-26,9.4233,9.4233,9.4233,9.4233,280,0
2006-04-27,9.4233,9.4901,9.3726,9.4233,14789,0
2006-04-28,9.4441,9.505,9.4233,9.4303,14235,0
2006-05-01,9.4303,9.4841,9.3964,9.4102,7326,0
2006-05-02,9.4303,9.4441,9.3964,9.4102,2487,0
2006-05-03,9.4162,9.661,9.4162,9.4233,10504,0
2006-05-04,9.4841,9.528,9.4841,9.528,1378,0
2006-05-05,9.546,9.546,9.528,9.528,3314,0
2006-05-08,9.505,9.505,9.4841,9.4901,2904,0
2006-05-09,9.519,9.519,9.512,9.512,4008,0
2006-05-10,9.519,9.519,9.4981,9.4981,686,0
2006-05-11,9.4513,9.4772,9.4441,9.4441,13128,0
2006-05-12,9.4441,9.4441,9.2955,9.2955,12850,0
2006-05-15,9.3024,9.3024,9.3024,9.3024,1526,0
2006-05-16,9.2955,9.3486,9.2955,9.3251,2765,0
2006-05-17,9.3331,9.3568,9.3331,9.3331,14235,0
2006-05-18,9.2886,9.3964,9.2886,9.3964,1526,0
2006-05-19,9.3726,9.4043,9.2886,9.2886,10504,0
2006-05-22,9.3331,9.3331,9.3331,9.3331,686,0
2006-05-23,9.3331,9.3331,9.3331,9.3331,3181,0
2006-05-24,9.3883,9.3964,9.3486,9.3964,4149,0
2006-05-26,9.3331,9.4102,9.3331,9.4102,6496,0
2006-05-30,9.4102,9.4102,9.3805,9.3805,4008,0
2006-05-31,9.3805,9.4441,9.3805,9.4303,7604,0
2006-06-01,9.3964,9.4441,9.3964,9.4441,4562,0
2006-06-02,9.3964,9.587,9.3964,9.505,8985,0
2006-06-05,9.4901,9.4981,9.4841,9.4841,6496,0
2006-06-06,9.512,9.512,9.4622,9.4622,6079,0
2006-06-07,9.4901,9.4901,9.4841,9.4901,5391,0
2006-06-08,9.4622,9.4622,9.4552,9.4552,16586,0
2006-06-09,9.4162,9.4441,9.4162,9.4372,1378,0
2006-06-12,9.4303,9.4303,9.3638,9.4102,5256,0
2006-06-13,9.4772,9.4772,9.4513,9.4513,4149,0
2006-06-14,9.4702,9.4702,9.4102,9.4102,1105,0
2006-06-15,9.4102,9.4102,9.4043,9.4043,560,0
2006-06-16,9.3964,9.3964,9.2734,9.2734,5669,0
2006-06-19,9.3331,9.3331,9.2812,9.2812,4428,0
2006-06-20,9.2734,9.3103,9.2452,9.2955,9393,0
2006-06-22,9.2452,9.2665,9.2452,9.2665,1378,0
2006-06-23,9.2665,9.2955,9.2665,9.2812,5943,0
2006-06-26,9.2452,9.2597,9.2386,9.2386,7459,0
2006-06-27,9.2734,9.2812,9.2386,9.2597,2354,0
2006-06-28,9.2597,9.2812,9.252,9.2812,5804,0
2006-06-29,9.2812,9.2886,9.2386,9.2886,9115,0
2006-06-30,9.252,9.3486,9.252,9.3331,9817,0
2006-07-03,9.3726,9.3964,9.3638,9.3805,8567,0
2006-07-05,9.3399,9.3399,9.2249,9.2386,8432,0
2006-07-06,9.2386,9.3331,9.2326,9.2326,17691,0
2006-07-07,9.2326,9.3331,9.2249,9.2886,11889,0
2006-07-10,9.3331,9.3331,9.2452,9.252,2354,0
2006-07-11,9.2452,9.3568,9.2452,9.3568,9115,0
2006-07-12,9.3726,9.3726,9.3638,9.3638,1249,0
2006-07-13,9.3399,9.3638,9.3103,9.3568,11331,0
2006-07-14,9.3805,9.4102,9.3638,9.4102,14789,0
2006-07-17,9.3726,9.3726,9.3726,9.3726,836,0
2006-07-18,9.3638,9.3638,9.3568,9.3638,4008,0
2006-07-19,9.4102,9.4702,9.4102,9.4513,6355,0
2006-07-20,9.4702,9.4772,9.4702,9.4772,1249,0
2006-07-21,9.4772,9.519,9.4772,9.519,4283,0
2006-07-24,9.533,9.533,9.4841,9.533,2078,0
2006-07-25,9.4841,9.4981,9.4552,9.4622,5256,0
2006-07-26,9.4901,9.4901,9.4552,9.4622,7459,0
2006-07-27,9.4901,9.4981,9.4622,9.4622,20594,0
2006-07-28,9.4772,9.4981,9.4622,9.4981,7185,0
2006-07-31,9.4981,9.54,9.4622,9.4702,16033,0
2006-08-01,9.519,9.519,9.4702,9.4702,4978,0
2006-08-02,9.519,9.563,9.519,9.563,9948,0
2006-08-03,9.533,9.533,9.4901,9.4981,7050,0
2006-08-04,9.519,9.69,9.519,9.661,7879,0
2006-08-07,9.587,9.642,9.571,9.642,5531,0
2006-08-08,9.709,9.709,9.675,9.697,8432,0
2006-08-09,9.69,9.725,9.69,9.697,14235,0
2006-08-10,9.635,9.635,9.635,9.635,1653,0
2006-08-11,9.661,9.661,9.595,9.655,4428,0
2006-08-14,9.668,9.668,9.635,9.655,2904,0
2006-08-15,9.675,9.675,9.546,9.546,14235,0
2006-08-16,9.626,9.668,9.587,9.668,12994,0
2006-08-17,9.668,9.668,9.65,9.65,1803,0
2006-08-18,9.668,9.668,9.609,9.635,3872,0
2006-08-22,9.65,9.675,9.618,9.675,4562,0
2006-08-23,9.682,9.682,9.65,9.65,1249,0
2006-08-24,9.675,9.69,9.661,9.69,13684,0
2006-08-25,9.697,9.697,9.697,9.697,4283,0
2006-08-28,9.697,9.697,9.697,9.697,1249,0
2006-08-29,9.697,9.697,9.655,9.697,8290,0
2006-08-30,9.661,9.69,9.661,9.69,4703,0
2006-08-31,9.661,9.737,9.661,9.737,4978,0
2006-09-01,9.743,9.758,9.737,9.743,7879,0
2006-09-05,9.773,9.773,9.732,9.732,2078,0
2006-09-06,9.705,9.793,9.661,9.675,18657,0
2006-09-07,9.725,9.725,9.668,9.697,3181,0
2006-09-08,9.732,9.802,9.732,9.765,3314,0
2006-09-11,9.787,9.787,9.709,9.743,4978,0
2006-09-12,9.717,9.717,9.4772,9.618,41464,0
2006-09-13,9.609,9.618,9.546,9.618,19761,0
2006-09-14,9.546,9.732,9.546,9.732,24462,0
2006-09-15,9.697,9.9,9.697,9.9,13541,0
2006-09-18,9.93,9.935,9.854,9.93,5669,0
2006-09-19,9.93,9.93,9.793,9.875,12850,0
2006-09-20,9.916,9.916,9.908,9.916,2904,0
2006-09-21,9.802,9.833,9.802,9.802,4978,0
2006-09-22,9.81,9.825,9.732,9.737,8432,0
2006-09-25,9.743,9.841,9.732,9.841,7185,0
2006-09-26,9.765,9.833,9.765,9.833,4428,0
2006-09-27,9.833,9.891,9.765,9.765,15621,0
2006-09-28,9.841,9.841,9.737,9.737,31785,0
2006-09-29,9.765,9.765,9.682,9.697,21837,0
2006-10-02,9.749,9.758,9.661,9.661,15064,0
2006-10-03,9.697,9.749,9.697,9.749,4562,0
2006-10-04,9.765,9.869,9.765,9.869,9543,0
2006-10-05,9.869,10.097,9.869,9.962,23775,0
2006-10-06,10.008,10.123,10.008,10.071,10779,0
2006-10-09,10.091,10.13,10.02,10.02,12716,0
2006-10-10,10.091,10.091,10.035,10.035,3595,0
2006-10-11,10.091,10.091,9.891,9.891,10090,0
2006-10-12,9.962,10.02,9.923,9.95,7604,0
2006-10-13,9.758,9.802,9.743,9.793,56523,0
2006-10-16,9.833,9.916,9.793,9.841,13406,0
2006-10-17,9.916,9.95,9.81,9.9,3181,0
2006-10-18,9.95,9.95,9.802,9.802,8158,0
2006-10-19,9.787,9.869,9.749,9.81,34137,0
2006-10-20,9.81,9.875,9.802,9.802,17137,0
2006-10-23,9.849,9.849,9.787,9.816,10921,0
2006-10-24,9.802,9.875,9.758,9.841,10090,0
2006-10-25,9.916,10.015,9.849,9.849,8014,0
2006-10-26,9.916,9.916,9.841,9.849,3456,0
2006-10-27,9.849,9.962,9.849,9.891,6221,0
2006-10-30,9.93,9.93,9.891,9.891,4283,0
2006-10-31,9.962,10.015,9.93,9.93,5112,0
2006-11-01,10.015,10.035,9.95,9.956,12299,0
2006-11-02,10.028,10.106,10.015,10.028,4149,0
2006-11-03,9.95,10.02,9.935,9.943,15898,0
2006-11-06,9.923,9.923,9.923,9.923,5391,0
2006-11-07,9.992,9.992,9.93,9.93,1929,0
2006-11-08,9.923,10.063,9.923,9.992,9817,0
2006-11-09,10.049,10.049,9.992,9.992,2206,0
2006-11-10,9.923,9.923,9.875,9.875,4149,0
2006-11-13,9.9,9.908,9.869,9.908,4008,0
2006-11-14,9.943,9.977,9.802,9.977,33583,0
2006-11-15,9.977,9.977,9.9,9.95,12163,0
2006-11-16,9.93,10.008,9.93,9.962,7050,0
2006-11-17,9.916,9.985,9.891,9.95,22941,0
2006-11-20,9.95,9.95,9.802,9.841,32341,0
2006-11-21,9.869,9.883,9.81,9.869,11889,0
2006-11-22,9.869,9.916,9.849,9.849,18936,0
2006-11-24,9.825,9.841,9.825,9.841,399,0
2006-11-27,9.854,9.93,9.841,9.923,27503,0
2006-11-28,9.943,9.977,9.81,9.862,49342,0
2006-11-29,9.862,9.97,9.81,9.95,28610,0
2006-11-30,9.977,10,9.977,9.985,8712,0
2006-12-01,9.93,10.008,9.93,10.008,12716,0
2006-12-04,9.985,10.049,9.943,10.049,16033,0
2006-12-05,10.056,10.063,10.035,10.035,6633,0
2006-12-06,10.035,10.071,9.985,10.015,12299,0
2006-12-07,9.985,10.285,9.985,10.13,42155,0
2006-12-08,10.091,10.208,10.091,10.137,10504,0
2006-12-11,10.188,10.346,10.145,10.216,15621,0
2006-12-12,10.159,10.244,10.13,10.244,19211,0
2006-12-13,10.173,10.244,10.173,10.173,1378,0
2006-12-14,10.173,10.304,10.13,10.13,4428,0
2006-12-15,10.201,10.671,10.091,10.145,35660,0
2006-12-18,10.167,10.216,10.091,10.097,12441,0
2006-12-19,10.13,10.181,10.084,10.084,16586,0
2006-12-20,10.084,10.195,10.02,10.056,6633,0
2006-12-21,10.015,10.02,9.985,9.985,8014,0
2006-12-22,10.028,10.028,9.962,9.962,6772,0
2006-12-26,9.97,10.041,9.956,9.956,3314,0
2006-12-27,9.985,10.13,9.93,10.015,15621,0
2006-12-28,10.056,10.056,9.95,9.985,15898,0
2006-12-29,9.95,9.992,9.9,9.916,39110,0
2007-01-03,9.916,10.056,9.916,10.02,18103,0
2007-01-04,10.056,10.063,10.041,10.041,39533,0
2007-01-05,10.02,10.137,10.02,10.137,10367,0
2007-01-08,10.076,10.145,10.076,10.145,8842,0
2007-01-09,10.153,10.153,10.084,10.153,3041,0
2007-01-10,10.208,10.208,10.167,10.208,2904,0
2007-01-11,10.123,10.153,10.123,10.153,11052,0
2007-01-12,10.201,10.201,10.071,10.114,9817,0
2007-01-16,10.056,10.114,10.028,10.041,9668,0
2007-01-17,10.114,10.114,10.028,10.097,5804,0
2007-01-18,10.173,10.195,10.097,10.106,6772,0
2007-01-19,10.123,10.153,10.076,10.091,6633,0
2007-01-22,10.167,10.238,10.063,10.084,10227,0
2007-01-23,10.123,10.167,10.091,10.091,4703,0
2007-01-24,10.13,10.159,10.035,10.063,4149,0
2007-01-25,10.056,10.091,10.035,10.035,5804,0
2007-01-26,10.041,10.056,10.041,10.056,969,0
2007-01-29,10.041,10.153,10.041,10.097,14652,0
2007-01-30,10.123,10.123,10.097,10.123,3181,0
2007-01-31,10.13,10.137,10.13,10.137,399,0
2007-02-01,10.097,10.137,10.091,10.091,8567,0
2007-02-02,10.145,10.216,10.091,10.159,14235,0
2007-02-05,10.181,10.181,10.13,10.13,4839,0
2007-02-06,10.145,10.145,10.063,10.13,10367,0
2007-02-07,10.167,10.167,10.167,10.167,1105,0
2007-02-08,10.167,10.167,10.091,10.123,3872,0
2007-02-09,10.084,10.097,10.02,10.041,10367,0
2007-02-12,10.035,10.035,10.035,10.035,280,0
2007-02-13,10.02,10.02,9.977,9.977,5391,0
2007-02-14,9.985,9.992,9.962,9.962,6457,0
2007-02-15,10.008,10.035,9.943,10.02,11889,0
2007-02-16,10.028,10.028,9.962,10.015,5804,0
2007-02-20,9.985,10.02,9.977,10.02,9115,0
2007-02-21,10.02,10.049,9.992,9.992,9543,0
2007-02-22,10.02,10.02,10.015,10.015,399,0
2007-02-23,10.02,10.056,10.015,10.035,4562,0
2007-02-26,10.084,10.084,9.985,10.071,9543,0
2007-02-27,10.091,10.238,10.035,10.13,13684,0
2007-02-28,10.137,10.173,10.091,10.091,12850,0
2007-03-01,10.076,10.238,10.071,10.181,11608,0
2007-03-02,10.201,10.216,10.13,10.208,7459,0
2007-03-05,10.23,10.26,10.173,10.173,7738,0
2007-03-06,10.13,10.201,10.13,10.195,6355,0
2007-03-07,10.167,10.238,10.13,10.159,2354,0
2007-03-08,10.23,10.244,10.167,10.167,2904,0
2007-03-09,10.145,10.244,10.114,10.238,11751,0
2007-03-12,10.167,10.238,10.167,10.225,7050,0
2007-03-13,10.181,10.181,10.181,10.181,101,0
2007-03-14,10.181,10.181,10.13,10.181,22529,0
2007-03-15,10.159,10.238,10.159,10.216,3595,0
2007-03-16,10.216,10.238,10.201,10.208,5669,0
2007-03-20,10.145,10.216,10.145,10.216,3041,0
2007-03-21,10.216,10.216,10.106,10.114,12299,0
2007-03-22,10.13,10.238,10.13,10.201,13128,0
2007-03-23,10.216,10.216,10.137,10.153,4283,0
2007-03-26,10.145,10.167,10.137,10.145,5391,0
2007-03-27,10.137,10.23,10.137,10.153,22529,0
2007-03-28,10.153,10.201,10.114,10.13,8158,0
2007-03-29,10.153,10.167,10.114,10.167,4149,0
2007-03-30,10.159,10.167,10.159,10.167,1653,0
2007-04-02,10.123,10.123,10.076,10.106,10921,0
2007-04-03,10.13,10.188,10.091,10.173,17414,0
2007-04-04,10.13,10.188,10.13,10.188,2904,0
2007-04-05,10.188,10.23,10.181,10.181,5943,0
2007-04-09,10.225,10.23,10.208,10.208,4562,0
2007-04-10,10.225,10.23,10.195,10.195,4703,0
2007-04-11,10.159,10.201,10.159,10.173,2904,0
2007-04-12,10.201,10.201,10.097,10.097,12163,0
2007-04-13,10.13,10.201,10.13,10.13,5669,0
2007-04-16,10.123,10.188,10.097,10.123,5256,0
2007-04-17,10.091,10.13,10.091,10.13,8290,0
2007-04-18,10.13,10.13,10.13,10.13,6221,0
2007-04-19,10.123,10.167,10.123,10.153,2765,0
2007-04-20,10.13,10.167,10.13,10.167,1526,0
2007-04-23,10.167,10.167,10.145,10.145,1929,0
2007-04-24,10.167,10.216,10.13,10.167,15757,0
2007-04-25,10.137,10.153,10.13,10.153,7050,0
2007-04-26,10.153,10.167,10.13,10.13,6221,0
2007-04-27,10.13,10.167,10.13,10.13,8712,0
2007-04-30,10.159,10.159,10.153,10.153,280,0
2007-05-01,10.153,10.153,10.123,10.13,10648,0
2007-05-02,10.145,10.216,10.13,10.195,8158,0
2007-05-03,10.137,10.201,10.137,10.145,7326,0
2007-05-04,10.159,10.208,10.159,10.201,6355,0
2007-05-07,10.167,10.201,10.167,10.201,12299,0
2007-05-08,10.188,10.201,10.188,10.201,1378,0
2007-05-09,10.181,10.201,10.173,10.173,15482,0
2007-05-10,10.173,10.23,10.13,10.188,5531,0
2007-05-11,10.167,10.181,10.167,10.181,1105,0
2007-05-14,10.13,10.253,10.13,10.173,4703,0
2007-05-15,10.195,10.201,10.153,10.201,5669,0
2007-05-16,10.23,10.23,10.225,10.225,3872,0
2007-05-17,10.23,10.23,10.195,10.195,6079,0
2007-05-18,10.201,10.225,10.145,10.167,6221,0
2007-05-21,10.167,10.167,10.13,10.13,969,0
2007-05-22,10.13,10.216,10.13,10.201,3595,0
2007-05-23,10.225,10.225,10.195,10.195,399,0
2007-05-24,10.145,10.23,10.123,10.123,12163,0
2007-05-25,10.145,10.145,9.97,10,10648,0
2007-05-29,10,10.084,10,10.076,11608,0
2007-05-30,10.041,10.041,10.041,10.041,399,0
2007-05-31,10.041,10.167,10.041,10.076,5669,0
2007-06-01,10.063,10.063,10.041,10.041,1105,0
2007-06-04,10.056,10.056,10.049,10.049,1929,0
2007-06-05,10.049,10.056,9.956,9.977,12850,0
2007-06-06,10.041,10.076,9.95,9.95,10921,0
2007-06-07,9.916,9.93,9.737,9.758,33583,0
2007-06-08,9.732,9.749,9.705,9.705,12163,0
2007-06-11,9.732,9.875,9.69,9.725,29439,0
2007-06-12,9.725,9.81,9.725,9.779,13819,0
2007-06-13,9.765,9.816,9.765,9.773,11199,0
2007-06-14,9.765,9.765,9.661,9.697,4703,0
2007-06-15,9.697,9.749,9.697,9.749,18796,0
2007-06-18,9.737,9.849,9.732,9.732,15757,0
2007-06-19,9.816,9.862,9.697,9.749,20179,0
2007-06-20,9.773,9.854,9.773,9.825,7050,0
2007-06-21,9.787,9.787,9.787,9.787,686,0
2007-06-22,9.779,9.779,9.765,9.773,3872,0
2007-06-25,9.732,9.891,9.705,9.869,9948,0
2007-06-26,9.793,9.862,9.793,9.854,1929,0
2007-06-27,9.875,9.923,9.849,9.849,4562,0
2007-06-28,9.891,9.95,9.802,9.875,6079,0
2007-06-29,9.916,9.95,9.875,9.875,1803,0
2007-07-02,9.891,9.943,9.891,9.943,969,0
2007-07-03,10.015,10.049,9.95,9.95,7879,0
2007-07-05,9.956,9.956,9.916,9.916,2904,0
2007-07-06,9.854,9.977,9.833,9.908,4283,0
2007-07-09,9.93,9.93,9.793,9.793,7738,0
2007-07-10,9.773,9.841,9.765,9.802,6355,0
2007-07-11,9.825,9.841,9.773,9.773,9948,0
2007-07-12,9.749,9.923,9.749,9.841,12850,0
2007-07-13,9.841,9.9,9.816,9.816,1526,0
2007-07-16,9.802,9.802,9.732,9.732,4703,0
2007-07-17,9.737,9.743,9.709,9.725,5943,0
2007-07-18,9.717,9.883,9.709,9.765,15757,0
2007-07-19,9.749,9.793,9.709,9.709,5256,0
2007-07-20,9.732,9.749,9.732,9.732,1929,0
2007-07-23,9.725,9.869,9.725,9.802,3872,0
2007-07-24,9.779,9.779,9.717,9.765,11751,0
2007-07-25,9.779,9.916,9.779,9.816,5112,0
2007-07-26,9.862,9.883,9.802,9.816,9817,0
2007-07-27,9.81,9.816,9.802,9.802,4839,0
2007-07-30,9.802,9.802,9.765,9.773,3314,0
2007-07-31,9.793,9.793,9.758,9.758,1526,0
2007-08-01,9.765,9.765,9.758,9.758,2206,0
2007-08-02,9.758,9.802,9.732,9.802,4562,0
2007-08-03,9.81,9.825,9.793,9.825,2354,0
2007-08-06,9.825,9.833,9.765,9.765,6221,0
2007-08-07,9.765,9.833,9.732,9.779,4283,0
2007-08-08,9.749,9.758,9.732,9.732,7879,0
2007-08-09,9.709,9.717,9.697,9.697,14235,0
2007-08-10,9.749,9.749,9.635,9.642,4978,0
2007-08-13,9.571,9.587,9.571,9.587,1526,0
2007-08-14,9.546,9.743,9.546,9.587,7326,0
2007-08-15,9.4102,9.4702,9.3103,9.4233,35518,0
2007-08-16,9.4162,9.4162,9.3024,9.3024,9948,0
2007-08-17,9.3024,9.4441,9.3024,9.4441,6911,0
2007-08-20,9.4441,9.4901,9.3169,9.4102,8014,0
2007-08-21,9.4372,9.505,9.3331,9.3726,4839,0
2007-08-22,9.4441,9.4901,9.4441,9.4772,4562,0
2007-08-23,9.512,9.546,9.512,9.546,1653,0
2007-08-24,9.571,9.571,9.54,9.54,4149,0
2007-08-27,9.528,9.528,9.528,9.528,7459,0
2007-08-28,9.512,9.519,9.4552,9.4702,11199,0
2007-08-29,9.4841,9.505,9.4841,9.505,2765,0
2007-08-30,9.512,9.546,9.512,9.54,17137,0
2007-08-31,9.54,9.642,9.533,9.533,30681,0
2007-09-04,9.603,9.869,9.603,9.773,24462,0
2007-09-05,9.737,9.841,9.642,9.749,12716,0
2007-09-06,9.697,9.697,9.675,9.675,3733,0
2007-09-07,9.709,9.81,9.705,9.81,8567,0
2007-09-10,9.773,9.923,9.773,9.891,1653,0
2007-09-11,9.849,9.95,9.758,9.81,9265,0
2007-09-12,9.841,9.95,9.81,9.81,8985,0
2007-09-13,9.802,9.802,9.717,9.717,3456,0
2007-09-14,9.765,9.765,9.705,9.705,280,0
2007-09-17,9.668,9.675,9.668,9.675,686,0
2007-09-18,9.675,9.793,9.675,9.69,8567,0
2007-09-19,9.697,9.709,9.675,9.675,8432,0
2007-09-20,9.675,9.816,9.675,9.709,4978,0
2007-09-21,9.709,9.841,9.512,9.668,23220,0
2007-09-24,9.635,9.758,9.578,9.642,10367,0
2007-09-25,9.682,9.69,9.655,9.661,2354,0
2007-09-26,9.65,9.65,9.618,9.618,2078,0
2007-09-27,9.661,9.675,9.661,9.668,560,0
2007-09-28,9.675,9.675,9.635,9.642,3314,0
2007-10-02,9.65,9.655,9.571,9.618,12716,0
2007-10-03,9.626,9.668,9.555,9.555,17691,0
2007-10-04,9.603,9.626,9.603,9.626,3595,0
2007-10-05,9.626,9.675,9.626,9.675,5531,0
2007-10-08,9.675,9.697,9.675,9.675,1803,0
2007-10-09,9.668,9.668,9.65,9.65,1526,0
2007-10-10,9.587,9.655,9.587,9.655,14373,0
2007-10-11,9.609,9.609,9.528,9.528,2904,0
2007-10-12,9.578,9.655,9.578,9.626,8985,0
2007-10-15,9.626,9.626,9.4772,9.4772,16722,0
2007-10-16,9.4702,9.512,9.4303,9.505,9948,0
2007-10-17,9.4981,9.512,9.4441,9.4772,6911,0
2007-10-18,9.512,9.512,9.4901,9.4901,1249,0
2007-10-19,9.512,9.512,9.4441,9.4513,7738,0
2007-10-22,9.4441,9.4513,9.4162,9.4233,16448,0
2007-10-23,9.4513,9.4513,9.4513,9.4513,101,0
2007-10-24,9.4772,9.4772,9.4372,9.4622,4008,0
2007-10-25,9.4901,9.4901,9.3726,9.3726,10779,0
2007-10-26,9.4233,9.4513,9.3805,9.4513,8712,0
2007-10-29,9.4233,9.4303,9.3964,9.4303,7050,0
2007-10-30,9.3883,9.512,9.3251,9.4233,16305,0
2007-10-31,9.3964,9.4102,9.3964,9.4102,686,0
2007-11-01,9.4303,9.4372,9.3805,9.3883,11331,0
2007-11-02,9.3805,9.4513,9.3805,9.4513,12441,0
2007-11-05,9.4102,9.4981,9.3964,9.4303,13268,0
2007-11-06,9.4372,9.528,9.3805,9.3805,22663,0
2007-11-07,9.4162,9.4372,9.3805,9.4233,21003,0
2007-11-08,9.4233,9.4233,9.3568,9.3805,7879,0
2007-11-09,9.4102,9.4102,9.3103,9.3103,13406,0
2007-11-12,9.4162,9.4162,9.3103,9.3568,6221,0
2007-11-13,9.3251,9.3251,9.2108,9.2182,13541,0
2007-11-14,9.2597,9.2597,8.9524,8.9591,22807,0
2007-11-15,8.8986,8.8986,8.757,8.8394,48922,0
2007-11-16,8.8128,8.938,8.7986,8.8538,26537,0
2007-11-19,8.8394,8.9591,8.8325,8.8538,28057,0
2007-11-20,8.8826,8.8986,8.8538,8.8986,12299,0
2007-11-21,8.8986,8.9741,8.8986,8.9741,32753,0
2007-11-23,8.945,8.9824,8.9068,8.938,15341,0
2007-11-26,8.9524,9.2182,8.9524,9.1159,21975,0
2007-11-27,9.1159,9.1323,8.9824,9.1323,21559,0
2007-11-28,9.049,9.2665,9.049,9.2665,13958,0
2007-11-29,9.2886,9.4043,9.252,9.2955,8432,0
2007-11-30,9.3399,9.3399,9.1159,9.3331,38149,0
2007-12-03,9.3638,9.4043,9.2597,9.4043,7185,0
2007-12-04,9.4102,9.4102,9.2249,9.2665,12299,0
2007-12-05,9.2955,9.2955,9.1971,9.2326,14514,0
2007-12-06,9.1971,9.3883,9.1904,9.3883,27644,0
2007-12-07,9.3568,9.3568,9.3251,9.3486,9668,0
2007-12-10,9.3399,9.3399,9.2597,9.2812,14235,0
2007-12-11,9.2734,9.618,9.2734,9.4303,42155,0
2007-12-12,9.4102,9.4513,9.3331,9.3399,17137,0
2007-12-13,9.3024,9.4162,9.109,9.1398,33035,0
2007-12-14,9.0634,9.1398,9.0433,9.1398,35797,0
2007-12-17,9.0926,9.1754,9.0634,9.1323,58600,0
2007-12-18,9.1457,9.2955,9.1457,9.2665,12994,0
2007-12-19,9.2955,9.3486,9.1524,9.2326,39385,0
2007-12-20,9.3024,9.3251,9.1245,9.2249,26262,0
2007-12-21,9.2249,9.2955,9.2108,9.2734,24601,0
2007-12-24,9.2108,9.587,9.2108,9.4162,44093,0
2007-12-26,9.4233,9.505,9.2326,9.4772,66618,0
2007-12-27,9.4772,9.4772,9.2597,9.2665,23914,0
2007-12-28,9.2597,9.3251,9.1904,9.2665,37595,0
2007-12-31,9.2812,9.2812,9.1245,9.2452,49621,0
2008-01-02,9.2452,9.3726,9.2452,9.3399,7185,0
2008-01-03,9.3568,9.54,9.3486,9.505,17137,0
2008-01-04,9.4622,9.69,9.4622,9.626,15341,0
2008-01-07,9.668,9.787,9.668,9.787,22659,0
2008-01-08,9.793,9.833,9.793,9.833,15341,0
2008-01-09,9.825,9.825,9.779,9.779,3314,0
2008-01-10,9.779,9.833,9.697,9.758,18936,0
2008-01-11,9.833,9.862,9.802,9.802,6633,0
2008-01-14,9.773,9.841,9.773,9.833,7459,0
2008-01-15,9.765,9.862,9.765,9.833,8985,0
2008-01-16,9.787,9.833,9.779,9.81,2354,0
2008-01-17,9.81,9.825,9.705,9.705,13819,0
2008-01-18,9.705,9.749,9.626,9.626,7738,0
2008-01-22,9.546,9.717,9.4772,9.626,13268,0
2008-01-23,9.587,9.717,9.587,9.682,6772,0
2008-01-24,9.69,9.69,9.626,9.626,3595,0
2008-01-25,9.626,9.661,9.563,9.563,7738,0
2008-01-28,9.571,9.618,9.563,9.618,9817,0
2008-01-29,9.609,9.705,9.609,9.697,5391,0
2008-01-30,9.697,9.779,9.697,9.732,7738,0
2008-01-31,9.732,9.758,9.618,9.626,14789,0
2008-02-01,9.65,9.661,9.4981,9.505,43121,0
2008-02-04,9.519,9.528,9.4552,9.528,11331,0
2008-02-05,9.533,9.603,9.533,9.603,10367,0
2008-02-06,9.571,9.609,9.563,9.609,10921,0
2008-02-07,9.655,9.668,9.65,9.668,12026,0
2008-02-08,9.618,9.732,9.618,9.725,14235,0
2008-02-11,9.725,9.749,9.725,9.749,6633,0
2008-02-12,9.765,9.81,9.668,9.668,18520,0
2008-02-13,9.618,9.65,9.4303,9.4622,34827,0
2008-02-14,9.4622,9.4622,9.0926,9.0926,47823,0
2008-02-15,9.0926,9.1245,9.0302,9.1245,28892,0
2008-02-19,9.2597,9.3331,9.252,9.3331,34827,0
2008-02-20,9.2812,9.3103,9.2812,9.3024,6496,0
2008-02-21,9.2734,9.3024,9.2597,9.3024,8014,0
2008-02-22,9.2597,9.2597,9.1457,9.2597,9265,0
2008-02-25,9.2249,9.2452,9.1524,9.2249,13128,0
2008-02-26,9.252,9.2886,9.252,9.252,3041,0
2008-02-27,9.2734,9.2734,9.1677,9.1677,8712,0
2008-02-28,9.0926,9.0926,8.938,8.945,27092,0
2008-02-29,8.945,8.945,8.7986,8.8128,16448,0
2008-03-03,8.8689,8.9676,8.8689,8.9524,43951,0
2008-03-04,8.938,9.0079,8.8826,9.0006,16448,0
2008-03-05,9.049,9.252,9.049,9.1323,14373,0
2008-03-06,9.1904,9.2452,8.602,9.0712,76571,0
2008-03-07,8.9295,9.0926,8.9143,9.0634,20594,0
2008-03-10,9.0859,9.1014,9.0302,9.0433,10227,0
2008-03-11,9.0634,9.1904,9.0433,9.1014,13819,0
2008-03-12,9.049,9.0634,9.0233,9.049,3181,0
2008-03-13,9.0365,9.0365,8.8986,9.0156,10367,0
2008-03-14,8.9891,8.9891,8.9295,8.9741,7326,0
2008-03-17,8.938,8.938,8.8468,8.8611,10648,0
2008-03-18,8.8755,9.0156,8.8755,8.9231,12575,0
2008-03-19,8.9231,8.9676,8.8755,8.9676,3314,0
2008-03-20,8.9676,8.9949,8.9676,8.9891,2765,0
2008-03-24,8.938,9.0079,8.938,8.9949,12716,0
2008-03-25,8.9949,9.0561,8.9949,9.0561,4428,0
2008-03-26,9.0561,9.1245,9.049,9.1245,10648,0
2008-03-27,9.1398,9.2049,9.1398,9.1457,12026,0
2008-03-28,9.1457,9.2452,9.1457,9.2249,11331,0
2008-03-31,9.2452,9.2452,9.1677,9.1754,3314,0
2008-04-01,9.2182,9.2182,9.1014,9.1457,8432,0
2008-04-02,9.1457,9.1754,9.0926,9.1323,14652,0
2008-04-03,9.1323,9.1524,9.1323,9.1524,7647,0
2008-04-04,9.1524,9.1524,9.109,9.1457,7326,0
2008-04-07,9.1524,9.2665,9.1245,9.2452,16356,0
2008-04-08,9.252,9.2597,9.1971,9.252,8985,0
2008-04-09,9.2326,9.2386,9.1457,9.1971,3041,0
2008-04-10,9.1971,9.2665,9.1904,9.1904,8842,0
2008-04-11,9.1524,9.1971,9.0859,9.1323,13684,0
2008-04-14,9.1323,9.1323,9.0859,9.1245,6496,0
2008-04-15,9.1323,9.1904,9.1245,9.1677,7604,0
2008-04-16,9.1904,9.1904,9.1677,9.1822,1105,0
2008-04-17,9.1754,9.1754,9.0926,9.1754,37179,0
2008-04-18,9.1754,9.252,9.1601,9.1904,16448,0
2008-04-21,9.2049,9.2049,9.1245,9.1457,6355,0
2008-04-22,9.1677,9.1904,9.1159,9.1754,7050,0
2008-04-23,9.1323,9.1457,9.1323,9.1457,399,0
2008-04-24,9.1457,9.2108,9.1457,9.1677,8290,0
2008-04-25,9.1754,9.2049,9.1754,9.2049,5669,0
2008-04-28,9.1822,9.2249,9.1754,9.2049,7879,0
2008-04-29,9.2249,9.2249,9.109,9.109,9817,0
2008-04-30,9.1245,9.1398,9.1245,9.1398,836,0
2008-05-01,9.1904,9.2182,9.1904,9.1904,8014,0
2008-05-02,9.2249,9.2249,9.1754,9.2108,4703,0
2008-05-05,9.2249,9.2249,9.1457,9.2249,7738,0
2008-05-06,9.2249,9.252,9.2249,9.252,5112,0
2008-05-07,9.2665,9.2665,9.1677,9.1904,10141,0
2008-05-08,9.2108,9.2386,9.2108,9.2386,686,0
2008-05-09,9.2734,9.2812,9.1904,9.1904,11218,0
2008-05-12,9.1971,9.2182,9.1524,9.1822,8543,0
2008-05-13,9.1601,9.2249,9.1601,9.1971,9400,0
2008-05-14,9.1971,9.1971,9.1398,9.1822,3314,0
2008-05-15,9.2108,9.2108,9.1822,9.1822,560,0
2008-05-16,9.2049,9.2049,9.1754,9.1754,6911,0
2008-05-19,9.1754,9.1971,9.1754,9.1904,2843,0
2008-05-20,9.2249,9.2452,9.2249,9.2452,2354,0
2008-05-21,9.252,9.3251,9.2249,9.2249,10942,0
2008-05-22,9.252,9.252,9.252,9.252,280,0
2008-05-23,9.252,9.2955,9.252,9.2734,8432,0
2008-05-27,9.2955,9.2955,9.252,9.252,2487,0
2008-05-28,9.2326,9.2665,9.2108,9.2326,13222,0
2008-05-29,9.2386,9.2665,9.2386,9.2665,1653,0
2008-06-02,9.2665,9.2665,9.2326,9.2326,3003,0
2008-06-03,9.2386,9.2386,9.2182,9.2326,16033,0
2008-06-04,9.2386,9.2386,9.2182,9.2386,7185,0
2008-06-05,9.2182,9.2386,9.1904,9.2386,2487,0
2008-06-06,9.1904,9.2108,9.1398,9.1971,9393,0
2008-06-09,9.1754,9.1754,9.1323,9.1323,2487,0
2008-06-10,9.1457,9.1457,8.9949,9.0156,16231,0
2008-06-11,9.0156,9.0859,9.0156,9.0561,11608,0
2008-06-12,8.9524,8.9741,8.938,8.9591,8432,0
2008-06-13,8.9676,9.0302,8.9676,9.0079,14789,0
2008-06-16,8.9891,9.0079,8.9891,9.0079,1105,0
2008-06-17,8.9891,9.0433,8.9676,8.9741,6698,0
2008-06-18,8.9591,9.0006,8.945,8.945,13128,0
2008-06-19,8.938,8.938,8.938,8.938,101,0
2008-06-20,8.9741,8.9741,8.9591,8.9591,1653,0
2008-06-23,8.945,8.9524,8.945,8.9524,1105,0
2008-06-24,8.938,8.9741,8.9068,8.9741,4839,0
2008-06-25,8.9676,8.9676,8.9295,8.9295,560,0
2008-06-26,8.9295,8.9295,8.8538,8.8538,4562,0
2008-06-27,8.8538,9.1245,8.8394,8.8394,14069,0
2008-06-30,8.8611,8.8611,8.7986,8.7986,3041,0
2008-07-01,8.7646,8.8128,8.7202,8.742,10218,0
2008-07-02,8.7503,8.8689,8.7503,8.8262,13384,0
2008-07-03,8.8191,8.8191,8.8191,8.8191,1803,0
2008-07-07,8.8394,8.8986,8.8394,8.8909,12163,0
2008-07-08,8.8826,8.8826,8.7761,8.8394,14235,0
2008-07-09,8.8394,8.8538,8.8128,8.8538,5545,0
2008-07-10,9.109,9.109,8.8755,9.0006,10921,0
2008-07-11,8.9741,8.9741,8.9068,8.9068,1526,0
2008-07-14,8.8262,8.8468,8.7986,8.7986,6911,0
2008-07-15,8.8262,8.8262,8.6454,8.6454,16448,0
2008-07-16,8.6101,8.6318,8.5806,8.6318,8014,0
2008-07-17,8.6454,8.7352,8.6318,8.7202,12716,0
2008-07-21,8.7275,8.7275,8.6589,8.6744,7879,0
2008-07-22,8.6744,8.6969,8.6744,8.6969,2354,0
2008-07-23,8.6815,8.6815,8.6101,8.6525,5696,0
2008-07-24,8.6969,8.7275,8.6236,8.6389,6496,0
2008-07-25,8.6525,8.667,8.6389,8.667,4283,0
2008-07-28,8.6389,8.6744,8.6174,8.6236,4839,0
2008-07-29,8.6744,8.7055,8.6744,8.7055,1803,0
2008-07-30,8.6969,8.7202,8.6969,8.7129,21703,0
2008-07-31,8.7129,8.7761,8.7129,8.7699,6633,0
2008-08-01,8.7761,8.7761,8.742,8.7699,2078,0
2008-08-04,8.7841,8.7841,8.742,8.757,4008,0
2008-08-05,8.7917,8.8128,8.742,8.742,7738,0
2008-08-06,8.7275,8.757,8.7129,8.757,3456,0
2008-08-07,8.742,8.7917,8.7202,8.7503,5669,0
2008-08-08,8.757,8.757,8.7129,8.742,5256,0
2008-08-11,8.7352,8.7352,8.7129,8.7202,3872,0
2008-08-12,8.7202,8.742,8.7129,8.7202,5804,0
2008-08-13,8.7352,8.7352,8.667,8.6815,10263,0
2008-08-14,8.6744,8.7129,8.667,8.7129,3041,0
2008-08-15,8.7129,8.742,8.6744,8.6899,3733,0
2008-08-18,8.7055,8.7699,8.7055,8.7699,3672,0
2008-08-19,8.7275,8.9295,8.667,8.6815,44570,0
2008-08-20,8.6969,8.6969,8.667,8.6815,3041,0
2008-08-21,8.6969,8.6969,8.6815,8.6815,280,0
2008-08-22,8.6969,8.6969,8.6969,8.6969,280,0
2008-08-25,8.7055,8.7055,8.667,8.6815,5256,0
2008-08-26,8.6744,8.7055,8.6744,8.7055,969,0
2008-08-27,8.7202,8.7986,8.6815,8.7699,28003,0
2008-08-28,8.7841,8.7841,8.7699,8.7699,686,0
2008-08-29,8.7761,8.7761,8.7646,8.7646,399,0
2008-09-02,8.7917,8.7917,8.7917,8.7917,101,0
2008-09-03,8.806,8.8262,8.806,8.8262,969,0
2008-09-04,8.8128,8.8468,8.7841,8.8325,4486,0
2008-09-05,8.8468,8.8611,8.8468,8.8611,2904,0
2008-09-08,8.8262,8.8611,8.806,8.8611,6221,0
2008-09-09,8.8468,8.8611,8.7761,8.8128,5804,0
2008-09-10,8.7761,8.7841,8.6899,8.7275,13684,0
2008-09-11,8.6899,8.7503,8.6744,8.7055,8842,0
2008-09-12,8.6815,8.7129,8.6815,8.7129,2354,0
2008-09-15,8.7129,8.7129,8.6389,8.6525,8842,0
2008-09-16,8.6389,8.6389,8.6101,8.6101,20594,0
2008-09-17,8.5022,8.5163,8.3925,8.3925,6911,0
2008-09-18,8.3563,8.3563,8.0096,8.0602,15341,0
2008-09-19,7.9229,8.1033,7.9229,8.0822,26406,0
2008-09-22,8.0455,8.111,7.9951,7.9951,12716,0
2008-09-23,8.0455,8.0455,7.9081,7.9081,11608,0
2008-09-24,7.8139,7.8139,7.6043,7.6768,31376,0
2008-09-25,7.7491,7.778,7.6331,7.6331,14789,0
2008-09-26,7.5605,7.6331,7.4597,7.5176,33884,0
2008-09-29,7.5534,7.5534,7.2499,7.2499,18657,0
2008-09-30,7.3075,7.4014,7.3075,7.4014,9668,0
2008-10-01,7.5176,7.5245,7.4307,7.5245,10779,0
2008-10-02,7.5391,7.655,7.5104,7.5902,41741,0
2008-10-03,7.5466,7.5756,7.4955,7.5756,6772,0
2008-10-06,7.4887,7.6331,7.1051,7.6331,29297,0
2008-10-07,7.5823,7.5823,7.4234,7.438,7879,0
2008-10-08,7.3653,7.3653,6.9098,6.9169,12994,0
2008-10-09,6.8445,6.8445,6.2876,6.2876,32894,0
2008-10-10,6.1865,7.1558,5.506,5.5716,15341,0
2008-10-13,5.6146,7.1918,5.6146,7.1918,41464,0
2008-10-14,7.2353,7.2646,6.7436,6.7436,40080,0
2008-10-15,6.6714,6.6714,6.2368,6.2368,13848,0
2008-10-16,6.309,6.309,5.9329,6.1141,23775,0
2008-10-17,6.0415,6.4537,6.0415,6.396,28097,0
2008-10-20,6.4392,6.6563,6.4392,6.6563,8014,0
2008-10-21,6.6563,6.765,6.6563,6.707,6079,0
2008-10-22,6.6999,7.1484,6.6999,7.1484,26671,0
2008-10-23,7.1413,7.4163,7.1413,7.3009,12575,0
2008-10-24,7.2499,7.2499,7.0472,7.0545,9668,0
2008-10-27,7.1484,7.163,6.9245,7.0545,16173,0
2008-10-28,7.0184,7.033,7.0184,7.033,560,0
2008-10-29,7.0616,7.1266,7.0616,7.0905,13236,0
2008-10-30,7.0472,7.0545,6.9895,6.9895,5885,0
2008-10-31,6.9458,7.0184,6.9458,7.0184,4149,0
2008-11-03,6.9823,7.0184,6.9823,7.0184,11832,0
2008-11-04,7.0545,7.199,7.0545,7.199,8842,0
2008-11-05,7.1558,7.2068,7.1558,7.199,4978,0
2008-11-06,7.2068,7.2499,7.199,7.2499,8707,0
2008-11-07,7.2499,7.3148,7.2426,7.2717,6221,0
2008-11-10,7.2568,7.2568,7.0687,7.1558,30057,0
2008-11-11,7.0979,7.1266,7.0472,7.0905,10921,0
2008-11-12,7.0184,7.0472,6.6851,6.6851,15310,0
2008-11-13,6.6851,6.8303,6.6563,6.8303,22959,0
2008-11-14,6.8517,6.9024,6.8517,6.9024,2626,0
2008-11-17,6.8157,6.8375,6.6634,6.7363,4703,0
2008-11-18,6.7363,6.7363,6.6493,6.6493,5876,0
2008-11-19,6.6272,6.642,6.5118,6.5118,7185,0
2008-11-20,6.5049,6.5049,6.1141,6.1141,13612,0
2008-11-21,6.1141,6.4392,6.0988,6.1573,30543,0
2008-11-24,6.2658,6.396,6.2658,6.2876,3314,0
2008-11-25,6.4322,6.4754,6.027,6.4754,15210,0
2008-11-26,6.4684,6.4684,6.3598,6.4392,1803,0
2008-11-28,6.5049,6.5049,6.4902,6.4902,3181,0
2008-12-01,6.3743,6.6135,6.3743,6.5843,19240,0
2008-12-02,6.6493,6.6493,5.9909,6.4035,22451,0
2008-12-03,6.4035,6.4684,6.331,6.4035,8014,0
2008-12-04,6.4035,6.5408,6.309,6.4322,12192,0
2008-12-05,6.331,6.4754,6.331,6.3743,12137,0
2008-12-08,6.5482,6.5482,6.2227,6.2949,6079,0
2008-12-09,6.3598,6.3598,6.2227,6.2227,5256,0
2008-12-10,6.3237,6.3237,5.817,5.8681,26124,0
2008-12-11,5.8605,5.8824,5.4914,5.5207,36214,0
2008-12-12,5.5207,5.535,5.4334,5.441,41598,0
2008-12-15,5.4914,5.4987,5.441,5.4631,59760,0
2008-12-16,5.4262,5.535,5.4262,5.535,14235,0
2008-12-17,5.535,5.68,5.535,5.6581,39378,0
2008-12-18,5.68,5.8824,5.68,5.8029,28321,0
2008-12-19,5.8751,6.0344,5.817,5.9834,51417,0
2008-12-22,5.9909,6.0777,5.969,6.0777,43077,0
2008-12-23,6.0847,6.1211,6.0125,6.0488,30624,0
2008-12-24,6.0847,6.1211,5.9402,6.1211,30955,0
2008-12-26,6.1141,6.1716,6.0704,6.1356,62556,0
2008-12-29,6.1716,6.3527,6.15,6.1573,36214,0
2008-12-30,6.1716,6.309,6.1716,6.309,16706,0
2008-12-31,6.3165,6.3452,6.2876,6.3452,11331,0
2009-01-02,6.2876,6.5698,6.2876,6.5408,17470,0
2009-01-05,6.5408,6.8231,6.5408,6.8157,11789,0
2009-01-06,6.8081,7.0114,6.8081,7.0114,24121,0
2009-01-07,6.9458,6.9677,6.859,6.9458,8985,0
2009-01-08,6.9823,7.0834,6.9747,7.0763,23498,0
2009-01-09,7.1125,7.2931,7.1125,7.2859,10367,0
2009-01-12,7.2426,7.3148,7.2426,7.2717,13552,0
2009-01-13,7.2283,7.2931,7.2283,7.2931,8290,0
2009-01-14,7.2353,7.2353,7.0616,7.1558,18103,0
2009-01-15,7.1343,7.1343,7.0037,7.033,14373,0
2009-01-16,7.0905,7.1918,7.0687,7.1918,14235,0
2009-01-20,7.2068,7.3075,7.1343,7.1343,15129,0
2009-01-21,7.1413,7.1413,7.1343,7.1343,1929,0
2009-01-22,7.163,7.2426,7.1558,7.1703,12535,0
2009-01-23,7.0399,7.0905,7.0255,7.0905,4978,0
2009-01-26,7.1125,7.1918,7.1125,7.1918,5439,0
2009-01-27,7.1918,7.3363,7.1918,7.3009,14235,0
2009-01-28,7.3148,7.503,7.3148,7.4163,25710,0
2009-01-29,7.4091,7.438,7.3009,7.3009,7050,0
2009-01-30,7.3009,7.3801,7.3009,7.3585,11986,0
2009-02-02,7.3585,7.4526,7.3296,7.4307,13224,0
2009-02-03,7.4163,7.4526,7.2859,7.3363,24045,0
2009-02-04,7.3514,7.4669,7.3514,7.4669,17638,0
2009-02-05,7.4887,7.4887,7.4234,7.4669,8014,0
2009-02-06,7.5104,7.5756,7.5104,7.5319,14927,0
2009-02-09,7.5466,7.6331,7.4526,7.5466,11608,0
2009-02-10,7.5534,7.6043,7.5245,7.5971,26472,0
2009-02-11,7.5534,7.6476,7.5534,7.6476,30635,0
2009-02-12,7.6623,7.6693,7.5823,7.5823,5804,0
2009-02-13,7.5683,7.6043,7.5683,7.5971,4517,0
2009-02-17,7.5756,7.5756,7.3585,7.3585,13972,0
2009-02-18,7.3585,7.3948,7.1195,7.1195,27228,0
2009-02-19,7.1266,7.2283,7.1266,7.1558,8567,0
2009-02-20,7.0905,7.0905,6.859,6.9245,25200,0
2009-02-23,6.9458,6.9533,6.8375,6.8375,10227,0
2009-02-24,6.7721,7.1266,6.765,7.0834,9543,0
2009-02-25,7.1051,7.2568,7.1051,7.2568,5804,0
2009-02-26,7.3296,7.3514,7.163,7.1849,14652,0
2009-02-27,7.1849,7.2499,7.1849,7.2499,6243,0
2009-03-02,7.2353,7.2353,7.1918,7.1918,3566,0
2009-03-03,7.1703,7.2353,7.0545,7.0616,22551,0
2009-03-04,7.0834,7.1484,7.0399,7.1484,3872,0
2009-03-05,6.9823,7.0399,6.9823,7.0399,1378,0
2009-03-06,6.9677,7.0399,6.9458,6.9458,8842,0
2009-03-09,6.9098,6.9098,6.765,6.765,18615,0
2009-03-10,6.7938,6.9169,6.7938,6.9169,9817,0
2009-03-11,6.9458,6.9823,6.8445,6.8445,9543,0
2009-03-12,6.8445,7.0255,6.8445,7.0255,7879,0
2009-03-13,6.9604,7.0184,6.9169,6.9604,2904,0
2009-03-16,6.9098,7.0905,6.9098,7.0905,9275,0
2009-03-17,7.0184,7.0545,7.0184,7.0255,3461,0
2009-03-18,7.0545,7.0763,7.0184,7.0763,2487,0
2009-03-19,7.0616,7.0979,7.0616,7.0616,1653,0
2009-03-20,7.0399,7.0399,7.0399,7.0399,280,0
2009-03-23,7.0184,7.0905,7.0184,7.0905,970,0
2009-03-24,7.1195,7.163,6.9895,7.0184,11199,0
2009-03-25,7.0184,7.0905,6.9895,6.9895,4428,0
2009-03-26,6.9965,7.0834,6.9965,7.0834,2206,0
2009-03-27,7.0834,7.1343,7.0616,7.1343,12437,0
2009-03-30,7.1343,7.1343,7.0114,7.0472,8290,0
2009-03-31,7.033,7.0616,7.033,7.0545,16033,0
2009-04-01,7.2068,7.2068,7.0687,7.1051,5669,0
2009-04-02,7.1558,7.2134,7.1195,7.2134,7078,0
2009-04-03,7.2134,7.2353,7.2134,7.2206,12342,0
2009-04-06,7.2353,7.2353,7.163,7.2283,13568,0
2009-04-07,7.1703,7.2353,7.1703,7.2353,4449,0
2009-04-08,7.2353,7.2353,7.2353,7.2353,2389,0
2009-04-09,7.3075,7.3075,7.2931,7.2931,1783,0
2009-04-13,7.2717,7.3009,7.2206,7.2353,8432,0
2009-04-14,7.2426,7.2426,7.1849,7.2283,46158,0
2009-04-15,7.2353,7.3801,7.2353,7.2717,16586,0
2009-04-16,7.2717,7.2931,7.2499,7.2931,4283,0
2009-04-17,7.2717,7.4526,7.2717,7.4526,66674,0
2009-04-20,7.4741,7.9591,7.4234,7.7343,60511,0
2009-04-21,7.5971,7.6331,7.5823,7.5823,30995,0
2009-04-22,7.619,7.619,7.5902,7.6043,7459,0
2009-04-23,7.6331,7.684,7.5683,7.684,9057,0
2009-04-24,7.684,7.6983,7.6768,7.6768,16173,0
2009-04-27,7.6768,7.713,7.6476,7.6476,16810,0
2009-04-28,7.6623,7.7275,7.6623,7.6983,6772,0
2009-04-29,7.7708,7.7708,7.655,7.6768,10985,0
2009-04-30,7.6768,7.7054,7.655,7.6693,14927,0
2009-05-01,7.6768,7.7343,7.6768,7.7343,5391,0
2009-05-04,7.7054,7.7562,7.6983,7.7054,16207,0
2009-05-05,7.6983,7.7054,7.655,7.7054,25294,0
2009-05-06,7.7343,7.7997,7.713,7.7997,10367,0
2009-05-07,7.7925,7.8139,7.778,7.7925,17296,0
2009-05-08,7.8503,7.8936,7.8503,7.8578,4562,0
2009-05-11,7.8647,7.9081,7.8139,7.8718,15621,0
2009-05-12,7.8936,7.9013,7.8578,7.8578,7546,0
2009-05-13,7.8359,7.8359,7.8359,7.8359,836,0
2009-05-14,7.7633,7.7708,7.7416,7.7708,12170,0
2009-05-15,7.7633,7.7708,7.7199,7.7416,16577,0
2009-05-18,7.7708,7.9229,7.7708,7.9081,24966,0
2009-05-19,7.9591,7.9591,7.9013,7.9081,10960,0
2009-05-20,8.0237,8.1033,7.9951,8.0386,17824,0
2009-05-21,8.0169,8.0169,8.0096,8.0096,1378,0
2009-05-22,7.9446,7.9591,7.9013,7.9013,3314,0
2009-05-26,7.9013,7.9878,7.8866,7.9878,16801,0
2009-05-27,7.9805,7.9878,7.9516,7.9878,5391,0
2009-05-28,7.9951,7.9951,7.937,7.937,1803,0
2009-05-29,7.8866,7.9878,7.8866,7.93,4398,0
2009-06-01,7.9878,7.9878,7.7925,7.9013,75425,0
2009-06-02,7.9081,7.9735,7.9081,7.9735,4149,0
2009-06-03,7.8718,7.9591,7.8718,7.9516,16278,0
2009-06-04,7.9735,7.9878,7.9591,7.9591,24314,0
2009-06-05,7.9805,7.9878,7.9659,7.9659,20125,0
2009-06-08,7.9735,8.0021,7.9735,8.0021,12786,0
2009-06-09,8.0386,8.0455,7.9735,7.9735,7905,0
2009-06-10,7.9805,8.0602,7.9805,8.0169,5899,0
2009-06-11,7.9805,7.9951,7.9805,7.9805,19624,0
2009-06-12,7.9878,7.9878,7.9591,7.9878,5804,0
2009-06-15,7.937,7.937,7.8866,7.8866,10961,0
2009-06-16,7.8139,7.8796,7.8139,7.8214,9668,0
2009-06-17,7.8647,7.8796,7.8429,7.8796,3268,0
2009-06-18,7.8796,7.8796,7.8796,7.8796,560,0
2009-06-22,7.8503,7.8503,7.7562,7.7562,16538,0
2009-06-23,7.778,7.8139,7.7562,7.7562,1024,0
2009-06-24,7.807,7.807,7.807,7.807,280,0
2009-06-25,7.807,7.8503,7.807,7.8503,5112,0
2009-06-26,7.8503,7.9013,7.8503,7.9013,5588,0
2009-06-29,7.9229,7.937,7.9229,7.937,1653,0
2009-06-30,7.9878,7.9878,7.713,7.778,42976,0
2009-07-01,7.807,7.8578,7.807,7.8287,34827,0
2009-07-02,7.8429,7.8503,7.8287,7.8503,7765,0
2009-07-06,7.8139,7.8796,7.8139,7.8578,6496,0
2009-07-07,7.8866,7.8866,7.8429,7.8503,5203,0
2009-07-08,7.8718,7.9591,7.8718,7.9591,13541,0
2009-07-09,7.9591,8.0307,7.9591,7.9951,9790,0
2009-07-10,8.0237,8.0675,8.0237,8.0675,560,0
2009-07-13,8.0096,8.0386,8.0096,8.0307,592,0
2009-07-14,8.0889,8.0889,8.0307,8.0889,8712,0
2009-07-15,8.0889,8.1033,8.0889,8.1033,10504,0
2009-07-16,8.0746,8.1033,8.0675,8.1033,20594,0
2009-07-17,8.1033,8.1033,8.0169,8.0169,13958,0
2009-07-20,8.0602,8.0602,8.0237,8.0307,10090,0
2009-07-21,8.0889,8.0889,8.0307,8.0307,4399,0
2009-07-22,8.0889,8.1033,8.0889,8.1033,7568,0
2009-07-23,8.1033,8.1033,8.0746,8.1033,13268,0
2009-07-24,8.1033,8.2782,8.1033,8.2782,33035,0
2009-07-27,8.3131,8.3772,8.2917,8.3418,5971,0
2009-07-28,8.3498,8.3631,8.2988,8.3631,4149,0
2009-07-29,8.3848,8.3848,8.3563,8.3772,3343,0
2009-07-30,8.306,8.4136,8.306,8.3772,12994,0
2009-07-31,8.3362,8.3925,8.3362,8.3925,4180,0
2009-08-03,8.487,8.487,8.3131,8.3848,38320,0
2009-08-04,8.3996,8.487,8.3996,8.487,22874,0
2009-08-05,8.4436,8.5238,8.4436,8.4512,8222,0
2009-08-06,8.4436,8.487,8.4436,8.487,7879,0
2009-08-07,8.5022,8.5307,8.5022,8.5307,15064,0
2009-08-10,8.5307,8.5517,8.487,8.5387,9903,0
2009-08-11,8.5517,8.5517,8.5517,8.5517,3314,0
2009-08-12,8.5669,8.5806,8.5669,8.5806,3872,0
2009-08-13,8.5806,8.6174,8.5806,8.602,8842,0
2009-08-14,8.6174,8.6174,8.5387,8.5387,6772,0
2009-08-17,8.5449,8.7055,8.5163,8.6389,39323,0
2009-08-18,8.6815,8.6815,8.6815,8.6815,2765,0
2009-08-19,8.6815,8.6969,8.6815,8.6815,3595,0
2009-08-20,8.6899,8.7699,8.6899,8.7699,7118,0
2009-08-21,8.7699,8.806,8.757,8.757,21703,0
2009-08-24,8.757,8.757,8.6389,8.7275,19000,0
2009-08-25,8.6815,8.7503,8.6815,8.7202,7235,0
2009-08-26,8.7352,8.7761,8.6899,8.7761,18529,0
2009-08-27,8.7761,8.7761,8.742,8.7503,10367,0
2009-08-28,8.7503,8.7986,8.7503,8.7986,7713,0
2009-08-31,8.7761,8.7841,8.757,8.7841,4428,0
2009-09-01,8.7761,8.7841,8.757,8.757,6639,0
2009-09-02,8.7761,8.7841,8.7055,8.7202,24462,0
2009-09-03,8.7352,8.7761,8.7202,8.7699,7380,0
2009-09-04,8.7841,8.8325,8.7841,8.7986,9668,0
2009-09-08,8.8538,8.8689,8.8468,8.8689,3041,0
2009-09-09,8.8468,8.8611,8.8468,8.8611,4486,0
2009-09-10,8.8986,8.9143,8.8826,8.8826,8014,0
2009-09-11,8.8394,8.8538,8.8128,8.8191,18399,0
2009-09-14,8.8909,8.9143,8.8538,8.8986,23250,0
2009-09-15,8.9524,8.9891,8.9143,8.9524,14235,0
2009-09-16,8.9891,9.049,8.9591,9.0156,26324,0
2009-09-17,9.0433,9.0433,8.9949,8.9949,9668,0
2009-09-18,9.0079,9.049,9.0079,9.0302,4702,0
2009-09-21,9.0433,9.1014,9.0433,9.0634,8985,0
2009-09-22,9.0926,9.1014,9.0712,9.0712,10931,0
2009-09-23,9.0926,9.1014,9.0778,9.1014,5291,0
2009-09-24,9.1398,9.1398,9.1323,9.1398,3949,0
2009-09-25,9.1601,9.1677,9.1398,9.1398,20166,0
2009-09-28,9.1754,9.1904,9.1677,9.1904,11228,0
2009-09-29,9.1754,9.1822,9.1677,9.1677,4008,0
2009-09-30,9.1904,9.2182,9.1754,9.1754,29722,0
2009-10-01,9.1904,9.2182,9.1904,9.2108,13958,0
2009-10-02,9.2182,9.2249,9.1754,9.2249,27156,0
2009-10-05,9.2326,9.2326,9.2049,9.2249,11745,0
2009-10-06,9.2108,9.2734,9.2049,9.2597,20799,0
2009-10-07,9.2734,9.3169,9.2386,9.2665,10921,0
2009-10-08,9.2326,9.2812,9.1754,9.1754,43723,0
2009-10-09,9.1904,9.2386,9.0859,9.1398,69545,0
2009-10-12,9.1457,9.1457,9.0433,9.0561,28646,0
2009-10-13,9.0079,9.1014,8.9824,9.0433,21346,0
2009-10-14,9.0561,9.0561,8.7202,8.806,37759,0
2009-10-15,8.7699,8.7699,8.6454,8.6454,9800,0
2009-10-16,8.6815,8.7761,8.6815,8.7761,4703,0
2009-10-19,8.7917,8.8611,8.7761,8.7986,112935,0
2009-10-20,8.8611,8.9068,8.8191,8.8755,36629,0
2009-10-21,8.8689,8.9676,8.8394,8.938,16296,0
2009-10-22,8.938,8.9524,8.8325,8.8394,161023,0
2009-10-23,8.8689,8.8909,8.806,8.806,17973,0
2009-10-26,8.8262,8.8262,8.7841,8.8128,41741,0
2009-10-27,8.8262,8.8826,8.7986,8.8394,25930,0
2009-10-28,8.806,8.8986,8.7699,8.7986,61142,0
2009-10-29,8.7646,8.8468,8.7646,8.7699,47989,0
2009-10-30,8.7917,8.8128,8.667,8.667,28794,0
2009-11-02,8.7202,8.7841,8.7202,8.7841,4428,0
2009-11-03,8.7503,8.8394,8.7503,8.8394,25380,0
2009-11-04,8.757,8.8394,8.757,8.7646,14195,0
2009-11-05,8.742,8.938,8.742,8.938,67204,0
2009-11-06,8.9231,8.9231,8.8611,8.8689,5150,0
2009-11-09,8.9295,8.9295,8.8468,8.8468,7056,0
2009-11-10,8.8468,8.8468,8.7841,8.7986,13877,0
2009-11-11,8.7986,8.8262,8.7917,8.7917,9543,0
2009-11-12,8.7917,8.8262,8.7841,8.7841,16223,0
2009-11-13,8.7917,8.806,8.7841,8.7841,2078,0
2009-11-16,8.8538,8.8538,8.8191,8.8262,7173,0
2009-11-17,8.8538,8.8538,8.8262,8.8394,21365,0
2009-11-18,8.8538,8.8986,8.8394,8.8394,6772,0
2009-11-19,8.8689,8.8689,8.7917,8.7917,6231,0
2009-11-20,8.8191,8.8262,8.7917,8.7917,9474,0
2009-11-23,8.7986,8.8262,8.7986,8.8262,686,0
2009-11-24,8.8325,8.8325,8.8325,8.8325,5301,0
2009-11-25,8.8468,8.8468,8.7917,8.8325,3733,0
2009-11-27,8.8325,8.8325,8.7986,8.8325,1526,0
2009-11-30,8.7917,8.8394,8.7917,8.7917,15926,0
2009-12-01,8.8262,8.8262,8.8262,8.8262,686,0
2009-12-02,8.8262,8.9068,8.7917,8.8468,7326,0
2009-12-03,8.8538,8.8689,8.8468,8.8689,5391,0
2009-12-04,8.8468,8.8909,8.8325,8.8325,3041,0
2009-12-07,8.8325,8.8325,8.8191,8.8262,1643,0
2009-12-08,8.8325,8.8689,8.8262,8.8689,4711,0
2009-12-09,8.8826,8.8909,8.8262,8.8262,2765,0
2009-12-10,8.8468,8.8611,8.806,8.806,4008,0
2009-12-11,8.7986,8.7986,8.7761,8.7761,1376,0
2009-12-14,8.7841,8.806,8.7841,8.806,2626,0
2009-12-15,8.7917,8.8325,8.742,8.742,16552,0
2009-12-16,8.7646,8.8394,8.7503,8.8325,21266,0
2009-12-17,8.806,8.806,8.7646,8.7986,10557,0
2009-12-18,8.806,8.806,8.7841,8.7841,32904,0
2009-12-21,8.757,8.7917,8.757,8.7761,20780,0
2009-12-22,8.7841,8.7986,8.7699,8.7841,24462,0
2009-12-23,8.7841,8.8325,8.757,8.7646,21243,0
2009-12-24,8.757,8.7761,8.757,8.7761,9115,0
2009-12-28,8.7761,8.7917,8.757,8.757,32063,0
2009-12-29,8.7646,8.8325,8.7646,8.8325,7050,0
2009-12-30,8.8191,8.8191,8.742,8.7646,10090,0
2009-12-31,8.7917,8.8611,8.7917,8.8611,9265,0
2010-01-04,8.8689,8.8689,8.8262,8.8394,10394,0
2010-01-05,8.8394,8.8755,8.8325,8.8611,2626,0
2010-01-06,8.8755,8.8986,8.742,8.8611,17775,0
2010-01-07,8.8468,8.8909,8.8468,8.8909,2206,0
2010-01-08,8.8826,8.8909,8.8611,8.8909,7687,0
2010-01-11,8.9068,8.9231,8.8986,8.9068,6496,0
2010-01-12,8.8611,8.938,8.8611,8.938,5669,0
2010-01-13,8.8909,8.8909,8.8611,8.8755,8712,0
2010-01-14,8.8611,8.8689,8.8394,8.8468,4905,0
2010-01-15,8.8826,8.9295,8.8826,8.9295,5733,0
2010-01-19,8.9068,8.938,8.9068,8.938,2626,0
2010-01-20,8.9231,8.9295,8.8909,8.9295,3519,0
2010-01-21,8.8538,8.8755,8.8394,8.8538,15655,0
2010-01-22,8.8538,8.9143,8.8538,8.8689,15209,0
2010-01-25,8.8986,8.8986,8.8826,8.8826,2354,0
2010-01-26,8.8909,8.9143,8.8755,8.9068,7423,0
2010-01-27,8.9231,8.9231,8.8909,8.8909,2214,0
2010-01-28,8.8909,9.0365,8.8909,9.0156,49373,0
2010-01-29,9.0156,9.0561,8.9891,8.9949,31126,0
2010-02-01,9.0433,9.049,9.0079,9.049,11675,0
2010-02-02,9.0634,9.0778,9.0365,9.0712,9872,0
2010-02-03,9.0712,9.0778,9.0634,9.0778,8290,0
2010-02-04,9.0634,9.0634,9.0365,9.0561,7604,0
2010-02-05,9.0634,9.0634,8.9824,9.0156,10310,0
2010-02-08,9.0302,9.0778,9.0302,9.049,11751,0
2010-02-09,9.0433,9.1159,9.0433,9.0778,27132,0
2010-02-10,9.0365,9.0433,9.0365,9.0433,1099,0
2010-02-11,9.049,9.049,9.0233,9.0233,1048,0
2010-02-12,9.049,9.049,9.049,9.049,101,0
2010-02-16,9.0634,9.0634,9.0365,9.0365,8267,0
2010-02-17,9.0365,9.0634,9.0233,9.0233,6355,0
2010-02-18,9.0233,9.0233,9.0233,9.0233,101,0
2010-02-19,9.0233,9.0302,8.9949,8.9949,3309,0
2010-02-22,8.9949,9.2182,8.9591,9.0302,7547,0
2010-02-23,9.0561,9.0561,9.0079,9.0302,14909,0
2010-02-24,9.0156,9.0634,8.9949,8.9949,20916,0
2010-02-25,9.0079,9.1524,9.0079,9.0302,23029,0
2010-02-26,9.0561,9.0561,9.0302,9.0302,2375,0
2010-03-01,9.049,9.1245,9.049,9.1245,13264,0
2010-03-02,9.0778,9.1159,9.0778,9.0859,7776,0
2010-03-03,9.0859,9.1323,9.0859,9.0859,19112,0
2010-03-04,9.0859,9.1245,9.0859,9.0859,12898,0
2010-03-05,9.109,9.1323,9.109,9.109,11848,0
2010-03-08,9.1159,9.1323,9.1014,9.1323,7154,0
2010-03-09,9.1245,9.2182,9.1159,9.2182,9642,0
2010-03-10,9.2182,9.2597,9.2108,9.2452,41010,0
2010-03-11,9.1904,9.252,9.1904,9.252,17347,0
2010-03-12,9.2452,9.252,9.2452,9.252,2354,0
2010-03-15,9.252,9.2955,9.2108,9.2597,15482,0
2010-03-16,9.2812,9.2955,9.2326,9.2326,3456,0
2010-03-17,9.2734,9.2734,9.252,9.252,3181,0
2010-03-18,9.2597,9.2734,9.1822,9.252,12499,0
2010-03-19,9.2452,9.252,9.2249,9.2452,7185,0
2010-03-22,9.2249,9.3024,9.2249,9.2249,6125,0
2010-03-23,9.2386,9.2597,9.2386,9.2597,7050,0
2010-03-24,9.2452,9.3169,9.2386,9.2812,192198,0
2010-03-25,9.2886,9.2886,9.1904,9.1904,23283,0
2010-03-26,9.2049,9.2249,9.1904,9.1904,5085,0
2010-03-29,9.1971,9.2249,9.1904,9.2249,6608,0
2010-03-30,9.2249,9.2452,9.1822,9.2182,19801,0
2010-03-31,9.2049,9.252,9.1971,9.252,1526,0
2010-04-01,9.2452,9.252,9.2326,9.252,6792,0
2010-04-05,9.2597,9.2955,9.2249,9.2955,5186,0
2010-04-06,9.2886,9.2955,9.2597,9.2597,3311,0
2010-04-07,9.2597,9.2597,9.1754,9.1754,5035,0
2010-04-08,9.1822,9.252,9.1754,9.252,6375,0
2010-04-09,9.252,9.252,9.252,9.252,1105,0
2010-04-12,9.2597,9.2665,9.252,9.2665,1736,0
2010-04-13,9.2326,9.2955,9.2326,9.252,7695,0
2010-04-14,9.252,9.2734,9.2386,9.252,9393,0
2010-04-15,9.2597,9.2812,9.252,9.252,15191,0
2010-04-16,9.1822,9.2249,9.1822,9.2182,14612,0
2010-04-19,9.2182,9.2452,9.2049,9.2452,1803,0
2010-04-20,9.2182,9.252,9.2182,9.2326,4562,0
2010-04-21,9.2326,9.2386,9.2049,9.2049,16586,0
2010-04-22,9.2182,9.2597,9.2182,9.2597,36214,0
2010-04-23,9.2665,9.2965,9.2665,9.2965,3648,0
2010-04-26,9.2955,9.2955,9.2886,9.2955,11364,0
2010-04-27,9.2955,9.2955,9.2597,9.2597,14853,0
2010-04-28,9.2597,9.2886,9.2597,9.2886,9670,0
2010-04-29,9.2734,9.3169,9.2734,9.3169,15744,0
2010-04-30,9.3169,9.3399,9.2812,9.2812,7810,0
2010-05-03,9.2597,9.3331,9.2597,9.3331,3141,0
2010-05-04,9.3331,9.3638,9.2955,9.3638,27016,0
2010-05-05,9.3399,9.3726,9.3399,9.3399,8114,0
2010-05-06,9.3568,9.4552,9.2326,9.2597,38491,0
2010-05-07,9.2597,9.3331,9.2597,9.3331,4283,0
2010-05-10,9.3964,9.3964,9.3486,9.3568,9640,0
2010-05-11,9.3726,9.3883,9.3726,9.3883,7879,0
2010-05-12,9.3486,9.3883,9.2955,9.3486,8686,0
2010-05-13,9.3399,9.3399,9.3399,9.3399,969,0
2010-05-14,9.3399,9.3568,9.3331,9.3331,12578,0
2010-05-17,9.3251,9.3251,9.2886,9.3024,9049,0
2010-05-18,9.3331,9.3331,9.2886,9.2886,7889,0
2010-05-19,9.3024,9.3024,9.2108,9.252,18795,0
2010-05-20,9.2386,9.2386,9.1971,9.2386,7230,0
2010-05-21,9.2326,9.252,9.109,9.2049,17482,0
2010-05-24,9.1971,9.2452,9.1971,9.2108,8432,0
2010-05-25,9.2049,9.2049,9.0712,9.1754,8708,0
2010-05-26,9.2249,9.2665,9.2249,9.2665,3041,0
2010-05-27,9.2665,9.3251,9.2665,9.3251,8432,0
2010-05-28,9.3103,9.3638,9.2812,9.3638,11608,0
2010-06-01,9.3726,9.3726,9.3169,9.3399,5804,0
2010-06-02,9.3568,9.3638,9.2597,9.3568,7879,0
2010-06-03,9.3486,9.3568,9.3331,9.3331,2713,0
2010-06-04,9.2812,9.3251,9.2812,9.2955,5391,0
2010-06-07,9.2886,9.3331,9.252,9.3331,18738,0
2010-06-08,9.3251,9.3331,9.2734,9.3331,8732,0
2010-06-09,9.3331,9.3331,9.3103,9.3103,13541,0
2010-06-10,9.2955,9.3251,9.2955,9.2955,20939,0
2010-06-11,9.2597,9.3024,9.2597,9.2665,10590,0
2010-06-14,9.2734,9.2955,9.2734,9.2886,3978,0
2010-06-15,9.2665,9.2955,9.2597,9.2955,12380,0
2010-06-16,9.2955,9.3024,9.2955,9.2955,4953,0
2010-06-17,9.2955,9.2955,9.2386,9.2386,22361,0
2010-06-18,9.2386,9.2734,9.2386,9.252,9984,0
2010-06-21,9.2665,9.2955,9.2665,9.2734,2664,0
2010-06-22,9.2734,9.3024,9.252,9.2955,7050,0
2010-06-23,9.2734,9.2955,9.2734,9.2734,1847,0
2010-06-24,9.2955,9.2955,9.2665,9.2955,2771,0
2010-06-25,9.2955,9.2955,9.2955,9.2955,2354,0
2010-06-28,9.3169,9.3251,9.2955,9.3251,15482,0
2010-06-29,9.3169,9.3331,9.3024,9.3331,8158,0
2010-06-30,9.3241,9.3883,9.3241,9.3883,44559,0
2010-07-01,9.3486,9.4233,9.3486,9.3638,15971,0
2010-07-02,9.3883,9.3883,9.3638,9.3638,305,0
2010-07-06,9.4043,9.4233,9.3726,9.4233,11179,0
2010-07-07,9.4303,9.519,9.4303,9.4981,28517,0
2010-07-08,9.4303,9.4901,9.4043,9.4552,22388,0
2010-07-09,9.4622,9.4901,9.4552,9.4841,18245,0
2010-07-12,9.4901,9.4901,9.4552,9.4841,12889,0
2010-07-13,9.4441,9.4622,9.3251,9.4372,14097,0
2010-07-14,9.4162,9.512,9.4162,9.4981,25017,0
2010-07-15,9.4901,9.528,9.4901,9.519,3314,0
2010-07-16,9.533,9.618,9.533,9.609,17691,0
2010-07-19,9.609,9.618,9.555,9.618,7378,0
2010-07-20,9.661,9.69,9.595,9.661,15200,0
2010-07-21,9.661,9.709,9.65,9.682,21112,0
2010-07-22,9.668,9.705,9.668,9.668,4746,0
2010-07-23,9.668,9.709,9.668,9.709,3041,0
2010-07-26,9.709,9.743,9.705,9.737,5048,0
2010-07-27,9.732,9.765,9.732,9.758,18251,0
2010-07-28,9.749,9.765,9.743,9.743,3314,0
2010-07-29,9.749,9.816,9.749,9.802,11290,0
2010-07-30,9.802,9.825,9.779,9.779,5391,0
2010-08-02,9.816,9.833,9.787,9.833,12300,0
2010-08-03,9.833,9.862,9.833,9.833,14254,0
2010-08-04,9.833,9.854,9.833,9.833,17691,0
2010-08-05,9.825,9.875,9.825,9.833,20474,0
2010-08-06,9.869,9.869,9.833,9.841,8212,0
2010-08-09,9.854,9.875,9.849,9.849,24172,0
2010-08-10,9.854,9.875,9.833,9.862,38192,0
2010-08-11,9.869,9.985,9.849,9.935,34653,0
2010-08-12,9.862,9.977,9.862,9.977,28563,0
2010-08-13,9.962,10.035,9.962,10.035,5063,0
2010-08-16,10.035,10.063,10.035,10.063,12058,0
2010-08-17,10.091,10.091,10.056,10.056,24379,0
2010-08-18,10.063,10.201,10.063,10.167,44782,0
2010-08-19,10.167,10.23,10.167,10.23,54154,0
2010-08-20,10.225,10.225,10.091,10.13,25866,0
2010-08-23,10.123,10.123,10.106,10.106,20966,0
2010-08-24,10.114,10.201,10.106,10.201,14789,0
2010-08-25,10.201,10.23,10.106,10.13,31659,0
2010-08-26,10.13,10.225,10.097,10.106,24596,0
2010-08-27,10.114,10.188,10.114,10.159,22352,0
2010-08-30,10.173,10.181,10.091,10.091,12216,0
2010-08-31,10.127,10.2,10.119,10.119,13889,0
2010-09-01,10.173,10.195,10.063,10.13,20613,0
2010-09-02,10.145,10.181,10.106,10.145,6543,0
2010-09-03,10.181,10.188,10.106,10.106,15196,0
2010-09-07,10.13,10.167,10.123,10.159,3736,0
2010-09-08,10.173,10.23,10.123,10.23,36683,0
2010-09-09,10.244,10.244,10.201,10.216,13348,0
2010-09-10,10.23,10.253,10.201,10.253,8614,0
2010-09-13,10.238,10.318,10.201,10.201,25087,0
2010-09-14,10.159,10.201,10.106,10.173,29378,0
2010-09-15,10.181,10.181,10.106,10.106,12569,0
2010-09-16,10.106,10.188,10.106,10.145,11253,0
2010-09-17,10.188,10.216,10.137,10.145,8222,0
2010-09-20,10.159,10.201,10.159,10.201,9538,0
2010-09-21,10.195,10.195,10.071,10.106,21510,0
2010-09-22,10.114,10.159,10.106,10.114,18807,0
2010-09-23,10.13,10.153,10.114,10.114,5256,0
2010-09-24,10.123,10.145,10.123,10.145,6687,0
2010-09-27,10.153,10.167,10.13,10.167,3456,0
2010-09-28,10.114,10.123,10.063,10.123,4534,0
2010-09-29,10.123,10.173,10.123,10.13,9194,0
2010-09-30,10.139,10.183,10.132,10.174,5322,0
2010-10-01,10.173,10.208,10.173,10.208,4409,0
2010-10-04,10.201,10.201,10.137,10.201,6025,0
2010-10-05,10.201,10.216,10.106,10.195,34698,0
2010-10-06,10.201,10.285,10.201,10.276,21377,0
2010-10-07,10.285,10.285,10.173,10.173,5018,0
2010-10-08,10.173,10.276,10.153,10.276,14317,0
2010-10-11,10.29,10.318,10.276,10.276,3973,0
2010-10-12,10.285,10.312,10.285,10.312,3565,0
2010-10-13,10.26,10.299,10.26,10.29,10976,0
2010-10-14,10.181,10.244,10.181,10.244,9882,0
2010-10-15,10.208,10.208,10.195,10.208,4283,0
2010-10-18,10.216,10.285,10.188,10.238,7491,0
2010-10-19,10.244,10.244,10.13,10.181,8343,0
2010-10-20,10.188,10.238,10.188,10.225,9565,0
2010-10-21,10.244,10.253,10.201,10.253,5349,0
2010-10-22,10.238,10.26,10.201,10.201,3602,0
2010-10-25,10.195,10.225,10.173,10.173,3304,0
2010-10-26,10.173,10.201,10.173,10.195,14006,0
2010-10-27,10.208,10.208,10.13,10.145,21218,0
2010-10-28,10.167,10.167,10.13,10.13,4203,0
2010-10-29,10.118,10.165,10.118,10.165,2830,0
2010-11-01,10.216,10.216,10.114,10.114,12983,0
2010-11-02,10.091,10.106,10.056,10.106,31155,0
2010-11-03,10.091,10.106,10.056,10.056,9306,0
2010-11-04,10.056,10.13,10.035,10.091,35052,0
2010-11-05,10.106,10.106,10.084,10.084,8712,0
2010-11-08,10.084,10.106,10.028,10.076,10759,0
2010-11-09,10.084,10.084,9.992,10.041,11438,0
2010-11-10,9.977,9.977,9.717,9.802,35343,0
2010-11-11,9.802,9.802,9.512,9.512,33957,0
2010-11-12,9.4981,9.609,9.4981,9.563,25866,0
2010-11-15,9.555,9.555,9.4102,9.4441,58564,0
2010-11-16,9.3964,9.555,9.1822,9.4702,52345,0
2010-11-17,9.4772,9.725,9.4772,9.697,38320,0
2010-11-18,9.697,9.737,9.587,9.668,29121,0
2010-11-19,9.725,9.802,9.661,9.737,36537,0
2010-11-22,9.737,9.787,9.668,9.773,22130,0
2010-11-23,9.779,9.787,9.717,9.732,8425,0
2010-11-24,9.743,9.862,9.743,9.765,14282,0
2010-11-26,9.802,9.802,9.802,9.802,4697,0
2010-11-29,9.81,9.81,9.758,9.773,10992,0
2010-11-30,9.765,9.816,9.757,9.757,7356,0
2010-12-01,9.793,9.793,9.705,9.705,6420,0
2010-12-02,9.65,9.661,9.603,9.603,15146,0
2010-12-03,9.655,9.675,9.555,9.555,19672,0
2010-12-06,9.54,9.54,9.4162,9.4372,29619,0
2010-12-07,9.4102,9.4102,9.1457,9.3103,43762,0
2010-12-08,9.2955,9.3024,9.1904,9.2734,17714,0
2010-12-09,9.252,9.2812,9.109,9.2812,15823,0
2010-12-10,9.2326,9.2452,9.1601,9.2049,20300,0
2010-12-13,9.1677,9.1677,9.0233,9.1159,30376,0
2010-12-14,9.0926,9.0926,8.9741,9.0433,38556,0
2010-12-15,9.0156,9.1323,9.0156,9.1159,51130,0
2010-12-16,9.1159,9.3261,9.1159,9.2965,14460,0
2010-12-17,9.3331,9.3805,9.2597,9.3638,17303,0
2010-12-20,9.3103,9.3103,9.0302,9.0365,28666,0
2010-12-21,9.0365,9.0365,8.9143,9.0079,26756,0
2010-12-22,9.0079,9.2386,9.0079,9.1245,31101,0
2010-12-23,9.1014,9.1754,9.0433,9.0561,11441,0
2010-12-27,9.0634,9.0712,9.0006,9.0561,24200,0
2010-12-28,9.0634,9.0778,9.0433,9.049,15340,0
2010-12-29,9.0365,9.2578,9.0006,9.1188,61752,0
2010-12-30,9.0946,9.1639,9.0946,9.1563,19977,0
2010-12-31,9.2774,9.3005,9.2627,9.2926,12324,0
2011-01-03,9.2955,9.3399,9.2452,9.3399,28329,0
2011-01-04,9.2812,9.3486,9.2812,9.2955,4190,0
2011-01-05,9.2734,9.3169,9.2452,9.252,8772,0
2011-01-06,9.2955,9.3399,9.1754,9.2597,14674,0
2011-01-07,9.3024,9.3024,9.252,9.2812,3686,0
2011-01-10,9.2597,9.2597,9.1524,9.1601,7326,0
2011-01-11,9.1754,9.2182,9.1159,9.1822,13735,0
2011-01-12,9.1398,9.1398,8.9824,9.049,24417,0
2011-01-13,9.049,9.049,8.8986,8.938,25766,0
2011-01-14,8.8755,8.9295,8.7202,8.9295,62273,0
2011-01-18,8.9295,8.9824,8.742,8.9824,18879,0
2011-01-19,8.9361,8.9732,8.7476,8.8246,79448,0
2011-01-20,8.8394,9.0433,8.8262,9.0079,80349,0
2011-01-21,9.0233,9.1457,8.9824,9.0926,49125,0
2011-01-24,9.0859,9.109,9.0156,9.1014,22737,0
2011-01-25,9.109,9.1822,9.0365,9.1822,32826,0
2011-01-26,9.1398,9.1822,9.049,9.1457,17315,0
2011-01-27,9.1014,9.1822,9.1014,9.1754,11262,0
2011-01-28,9.1601,9.1971,9.1398,9.1904,31202,0
2011-01-31,9.1734,9.1822,9.1582,9.1582,7267,0
2011-02-01,9.1677,9.2108,9.1524,9.1524,16966,0
2011-02-02,9.1601,9.1822,9.1398,9.1677,14935,0
2011-02-03,9.1744,9.2108,9.1677,9.2108,12575,0
2011-02-04,9.1822,9.1971,9.1398,9.1398,5525,0
2011-02-07,9.1524,9.2182,9.1457,9.1457,10970,0
2011-02-08,9.1398,9.1754,9.1398,9.1754,1486,0
2011-02-09,9.1822,9.1971,9.1159,9.1245,10182,0
2011-02-10,9.1245,9.1457,9.1245,9.1323,2930,0
2011-02-11,9.1398,9.1971,9.1014,9.1159,12561,0
2011-02-14,9.0778,9.1014,9.0006,9.0006,40664,0
2011-02-15,9.0006,9.0433,9.0006,9.0433,25655,0
2011-02-16,9.0079,9.0859,9.0079,9.0859,23421,0
2011-02-18,9.0926,9.1524,9.0926,9.1323,8667,0
2011-02-22,9.0859,9.0859,8.9591,9.0433,42361,0
2011-02-23,9.0712,9.1159,9.0302,9.0926,13893,0
2011-02-24,9.1014,9.1754,9.1014,9.1601,15907,0
2011-02-25,9.1398,9.1822,9.1398,9.1457,8486,0
2011-02-28,9.1475,9.2298,9.1475,9.1942,19503,0
2011-03-01,9.1313,9.2326,9.1313,9.1971,11544,0
2011-03-02,9.1971,9.1971,9.1235,9.1744,15688,0
2011-03-03,9.1971,9.1971,9.1744,9.1904,3269,0
2011-03-04,9.1971,9.2108,9.1677,9.2108,3842,0
2011-03-07,9.1822,9.2049,9.1323,9.1323,12948,0
2011-03-08,9.1245,9.2249,9.1245,9.2249,5993,0
2011-03-09,9.1971,9.2182,9.1398,9.1398,10727,0
2011-03-10,9.1447,9.2049,9.1388,9.2049,8317,0
2011-03-11,9.2049,9.2049,9.2049,9.2049,491,0
2011-03-14,9.2108,9.2108,9.0851,9.1004,12332,0
2011-03-15,9.0851,9.1677,9.049,9.1677,16278,0
2011-03-16,9.1677,9.2249,9.1601,9.2249,5680,0
2011-03-17,9.2155,9.2298,9.2078,9.2298,2005,0
2011-03-18,9.2249,9.2386,9.1971,9.1971,8007,0
2011-03-21,9.1971,9.2182,9.1744,9.1971,6991,0
2011-03-22,9.1971,9.2049,9.1822,9.1822,3989,0
2011-03-23,9.1904,9.2452,9.1904,9.2182,3993,0
2011-03-24,9.2326,9.2326,9.1971,9.1971,6327,0
2011-03-25,9.1971,9.2049,9.1904,9.2049,3529,0
2011-03-28,9.2049,9.2182,9.2049,9.2182,1501,0
2011-03-29,9.1971,9.2182,9.1601,9.1822,9034,0
2011-03-30,9.2049,9.2049,9.1822,9.1822,963,0
2011-03-31,9.1362,9.2405,9.1362,9.2182,19683,0
2011-04-01,9.2665,9.3179,9.253,9.3179,15341,0
2011-04-04,9.3103,9.3261,9.2182,9.2326,19333,0
2011-04-05,9.204,9.252,9.204,9.2442,3301,0
2011-04-06,9.253,9.2665,9.2452,9.2665,3111,0
2011-04-07,9.2442,9.2734,9.1961,9.2316,13281,0
2011-04-08,9.2326,9.2395,9.1744,9.2326,9771,0
2011-04-11,9.2182,9.2326,9.1904,9.2117,7166,0
2011-04-12,9.2239,9.2239,9.1885,9.1961,2099,0
2011-04-13,9.2326,9.2326,9.1904,9.2182,10645,0
2011-04-14,9.2182,9.2259,9.2182,9.2182,3221,0
2011-04-15,9.1971,9.2259,9.1971,9.2049,6447,0
2011-04-18,9.2117,9.253,9.2049,9.253,18174,0
2011-04-19,9.2395,9.3034,9.2395,9.3034,9145,0
2011-04-20,9.3103,9.3179,9.2896,9.2896,3839,0
2011-04-21,9.3034,9.3825,9.3034,9.3588,16493,0
2011-04-25,9.3506,9.3506,9.2607,9.3179,6777,0
2011-04-26,9.3169,9.3496,9.3169,9.3341,7913,0
2011-04-27,9.3658,9.3658,9.3271,9.3658,7804,0
2011-04-28,9.3417,9.3658,9.3179,9.3588,8612,0
2011-04-29,9.3506,9.3745,9.3331,9.3745,2034,0
2011-05-02,9.3904,9.4572,9.3904,9.4523,16680,0
2011-05-03,9.4441,9.4513,9.4303,9.4513,1419,0
2011-05-04,9.4523,9.531,9.4183,9.531,9694,0
2011-05-05,9.53,9.535,9.53,9.53,1436,0
2011-05-06,9.567,9.567,9.523,9.536,4661,0
2011-05-09,9.559,9.607,9.559,9.607,7670,0
2011-05-10,9.592,9.615,9.592,9.607,7139,0
2011-05-11,9.607,9.623,9.607,9.614,16731,0
2011-05-12,9.632,9.632,9.607,9.623,4495,0
2011-05-13,9.632,9.632,9.607,9.632,4802,0
2011-05-16,9.64,9.659,9.623,9.654,5329,0
2011-05-17,9.659,9.673,9.647,9.673,3080,0
2011-05-18,9.673,9.737,9.673,9.732,10298,0
2011-05-19,9.737,9.757,9.715,9.757,8413,0
2011-05-20,9.758,9.787,9.749,9.78,5695,0
2011-05-23,9.779,9.81,9.757,9.765,4415,0
2011-05-24,9.765,9.901,9.749,9.825,13793,0
2011-05-25,9.833,9.833,9.816,9.825,4618,0
2011-05-26,9.816,9.864,9.816,9.816,2021,0
2011-05-27,9.826,9.851,9.811,9.811,6447,0
2011-05-31,9.807,9.807,9.753,9.807,6959,0
2011-06-01,9.85,9.91,9.81,9.893,7793,0
2011-06-02,9.902,9.946,9.885,9.946,5421,0
2011-06-03,9.871,9.894,9.864,9.876,7355,0
2011-06-06,9.894,9.924,9.871,9.918,4038,0
2011-06-07,9.99,9.99,9.932,9.954,8329,0
2011-06-08,9.932,9.954,9.877,9.877,8423,0
2011-06-09,9.919,9.939,9.803,9.803,8208,0
2011-06-10,9.826,9.876,9.826,9.876,4962,0
2011-06-13,9.924,9.924,9.864,9.911,6715,0
2011-06-14,9.911,9.946,9.911,9.946,1886,0
2011-06-15,9.924,9.966,9.924,9.946,12749,0
2011-06-16,9.926,9.954,9.926,9.954,1537,0
2011-06-17,9.918,9.918,9.864,9.902,8549,0
2011-06-20,9.894,9.932,9.765,9.787,23908,0
2011-06-21,9.787,9.876,9.732,9.732,28440,0
2011-06-22,9.732,9.794,9.732,9.794,8424,0
2011-06-23,9.794,9.803,9.732,9.803,9543,0
2011-06-24,9.811,9.827,9.78,9.794,14956,0
2011-06-27,9.794,9.794,9.773,9.773,3791,0
2011-06-28,9.817,9.817,9.78,9.803,10970,0
2011-06-29,9.803,9.826,9.688,9.688,39296,0
2011-06-30,9.68,9.737,9.645,9.657,32209,0
2011-07-01,9.709,9.732,9.647,9.695,22274,0
2011-07-05,9.695,9.749,9.672,9.749,10057,0
2011-07-06,9.756,9.764,9.686,9.701,10245,0
2011-07-07,9.737,9.737,9.723,9.737,5195,0
2011-07-08,9.742,9.765,9.742,9.765,4709,0
2011-07-11,9.78,9.877,9.78,9.877,19696,0
2011-07-12,9.895,9.895,9.851,9.887,6514,0
2011-07-13,9.919,9.947,9.919,9.947,5319,0
2011-07-14,9.947,9.954,9.947,9.954,3227,0
2011-07-15,9.954,9.954,9.912,9.912,3087,0
2011-07-18,9.939,9.939,9.919,9.919,1046,0
2011-07-19,9.926,9.926,9.895,9.912,10501,0
2011-07-20,9.912,9.912,9.857,9.871,22713,0
2011-07-21,9.877,9.968,9.877,9.954,7527,0
2011-07-22,9.94,9.94,9.926,9.926,944,0
2011-07-25,9.926,9.947,9.926,9.932,11705,0
2011-07-26,9.939,9.983,9.933,9.933,23522,0
2011-07-27,9.926,9.954,9.811,9.811,26058,0
2011-07-28,9.826,9.826,9.748,9.748,8342,0
2011-07-29,9.774,9.774,9.533,9.611,20124,0
2011-08-01,9.681,9.773,9.681,9.742,23515,0
2011-08-02,9.748,9.895,9.748,9.895,9268,0
2011-08-03,9.913,9.96,9.895,9.96,16345,0
2011-08-04,9.912,9.96,9.787,9.787,19952,0
2011-08-05,9.795,9.919,9.765,9.866,50188,0
2011-08-08,9.788,9.803,9.4981,9.672,65086,0
2011-08-09,9.653,9.811,9.605,9.773,21423,0
2011-08-10,9.788,9.926,9.788,9.926,12569,0
2011-08-11,9.96,9.96,9.913,9.954,3600,0
2011-08-12,9.969,10.028,9.919,9.96,9977,0
2011-08-15,9.969,10.008,9.969,10.008,2016,0
2011-08-16,9.976,10.008,9.976,10.008,1311,0
2011-08-17,9.999,10.014,9.983,9.983,10433,0
2011-08-18,9.983,9.983,9.948,9.948,2427,0
2011-08-19,9.976,10.014,9.871,9.871,6689,0
2011-08-22,9.913,9.96,9.913,9.96,3426,0
2011-08-23,9.976,10.008,9.954,9.976,21946,0
2011-08-24,10.041,10.041,9.96,9.96,7597,0
2011-08-25,9.976,9.976,9.933,9.976,8168,0
2011-08-26,9.983,9.999,9.976,9.976,9078,0
2011-08-29,10.014,10.014,9.96,9.991,5043,0
2011-08-30,9.999,10.041,9.976,9.976,3327,0
2011-08-31,10.015,10.051,10.015,10.021,2767,0
2011-09-01,10.049,10.117,10.049,10.117,10936,0
2011-09-02,10.132,10.147,10.107,10.147,2427,0
2011-09-06,10.126,10.156,10.094,10.156,4935,0
2011-09-07,10.165,10.216,10.118,10.179,5037,0
2011-09-09,10.214,10.237,10.186,10.224,5741,0
2011-09-12,10.224,10.244,10.141,10.193,8783,0
2011-09-13,10.193,10.193,10.177,10.186,1275,0
2011-09-14,10.186,10.244,10.186,10.244,4650,0
2011-09-15,10.244,10.244,10.086,10.093,14364,0
2011-09-16,10.117,10.155,10.057,10.065,5298,0
2011-09-19,10.071,10.141,10.049,10.141,4700,0
2011-09-20,10.155,10.252,10.086,10.252,11642,0
2011-09-21,10.244,10.252,10.193,10.193,1533,0
2011-09-22,10.214,10.326,10.193,10.291,19747,0
2011-09-23,10.343,10.343,10.279,10.293,6412,0
2011-09-26,10.334,10.361,10.229,10.244,12161,0
2011-09-27,10.3,10.314,10.244,10.244,4383,0
2011-09-28,10.268,10.291,10.252,10.261,6895,0
2011-09-29,10.268,10.306,10.224,10.277,15553,0
2011-09-30,10.287,10.359,10.287,10.339,6722,0
2011-10-03,10.377,10.377,10.326,10.361,23497,0
2011-10-04,10.351,10.351,10.194,10.194,5071,0
2011-10-05,10.194,10.2,10.149,10.149,12389,0
2011-10-06,10.165,10.2,10.048,10.086,15516,0
2011-10-07,10.086,10.086,10.066,10.079,14260,0
2011-10-10,10.086,10.165,10.079,10.118,11424,0
2011-10-11,10.135,10.165,10.086,10.086,4193,0
2011-10-12,10.072,10.135,10.057,10.135,12834,0
2011-10-13,10.135,10.135,10.094,10.101,2067,0
2011-10-14,10.118,10.135,9.999,10.135,11350,0
2011-10-17,10.118,10.118,10.072,10.101,3086,0
2011-10-18,10.101,10.15,10.086,10.135,3038,0
2011-10-19,10.165,10.225,10.15,10.208,9117,0
2011-10-20,10.201,10.245,10.187,10.245,5901,0
2011-10-21,10.254,10.262,10.23,10.262,7429,0
2011-10-24,10.262,10.357,10.245,10.343,8829,0
2011-10-25,10.357,10.357,10.244,10.286,12332,0
2011-10-26,10.315,10.321,10.307,10.315,6781,0
2011-10-27,10.321,10.395,10.321,10.363,7436,0
2011-10-28,10.397,10.418,10.357,10.357,5835,0
2011-10-31,10.376,10.401,10.376,10.401,6125,0
2011-11-01,10.405,10.418,10.396,10.418,18684,0
2011-11-02,10.433,10.465,10.416,10.465,8114,0
2011-11-03,10.459,10.483,10.459,10.483,3686,0
2011-11-04,10.49,10.498,10.448,10.475,17983,0
2011-11-07,10.499,10.505,10.434,10.468,9808,0
2011-11-08,10.459,10.459,10.365,10.397,15494,0
2011-11-09,10.442,10.468,10.405,10.405,9099,0
2011-11-10,10.442,10.492,10.418,10.418,13136,0
2011-11-11,10.505,10.549,10.477,10.477,11616,0
2011-11-14,10.499,10.499,10.45,10.45,3833,0
2011-11-15,10.427,10.477,10.405,10.427,8509,0
2011-11-16,10.468,10.527,10.442,10.45,19004,0
2011-11-17,10.45,10.519,10.45,10.468,10605,0
2011-11-18,10.468,10.492,10.337,10.381,33717,0
2011-11-21,10.381,10.411,10.373,10.411,5395,0
2011-11-22,10.427,10.492,10.427,10.492,22216,0
2011-11-23,10.477,10.519,10.477,10.499,9596,0
2011-11-25,10.519,10.519,10.468,10.468,1897,0
2011-11-28,10.492,10.534,10.418,10.492,23572,0
2011-11-29,10.492,10.549,10.477,10.541,8289,0
2011-11-30,10.566,10.605,10.457,10.457,28647,0
2011-12-01,10.512,10.541,10.459,10.505,18053,0
2011-12-02,10.574,10.574,10.527,10.527,12062,0
2011-12-05,10.565,10.604,10.527,10.541,21115,0
2011-12-06,10.584,10.599,10.561,10.561,5187,0
2011-12-07,10.573,10.629,10.573,10.629,12019,0
2011-12-08,10.67,10.711,10.654,10.67,7727,0
2011-12-09,10.702,10.711,10.604,10.604,18795,0
2011-12-12,10.604,10.637,10.604,10.637,4466,0
2011-12-13,10.661,10.687,10.646,10.687,22461,0
2011-12-14,10.743,10.847,10.743,10.743,42425,0
2011-12-15,10.743,10.743,10.727,10.727,9841,0
2011-12-16,10.799,10.799,10.701,10.799,20657,0
2011-12-19,10.807,10.847,10.711,10.719,15847,0
2011-12-20,10.711,10.735,10.661,10.735,15353,0
2011-12-21,10.757,10.757,10.655,10.655,39634,0
2011-12-22,10.655,10.778,10.646,10.778,13337,0
2011-12-23,10.785,10.823,10.743,10.823,26370,0
2011-12-27,10.847,10.913,10.847,10.891,10662,0
2011-12-28,10.905,10.913,10.884,10.913,4205,0
2011-12-29,10.913,10.936,10.913,10.913,2847,0
2011-12-30,10.964,10.964,10.901,10.939,14015,0
2012-01-03,10.944,10.961,10.854,10.878,18588,0
2012-01-04,10.9,11.031,10.9,10.993,15888,0
2012-01-05,11.045,11.121,11.045,11.121,28957,0
2012-01-06,11.121,11.15,11.075,11.09,11753,0
2012-01-09,11.15,11.15,11.031,11.031,24146,0
2012-01-10,11.045,11.058,10.993,10.993,20215,0
2012-01-11,11.016,11.016,10.898,10.898,32915,0
2012-01-12,10.942,11,10.942,11,26581,0
2012-01-13,10.985,11.058,10.985,11.031,7331,0
2012-01-17,11.022,11.297,11.022,11.097,76883,0
2012-01-18,11.108,11.15,11.066,11.121,22612,0
2012-01-19,11.121,11.309,11.121,11.289,31332,0
2012-01-20,11.303,11.303,11.166,11.214,34518,0
2012-01-23,11.206,11.229,11.158,11.158,6099,0
2012-01-24,11.174,11.222,11.158,11.191,12902,0
2012-01-25,11.236,11.309,11.191,11.214,22076,0
2012-01-26,11.244,11.427,11.244,11.376,11392,0
2012-01-27,11.385,11.421,11.229,11.26,31494,0
2012-01-30,11.273,11.391,11.267,11.391,11975,0
2012-01-31,11.395,11.5,11.378,11.463,21805,0
2012-02-01,11.517,11.627,11.481,11.532,17717,0
2012-02-02,11.539,11.603,11.459,11.472,9636,0
2012-02-03,11.518,11.533,11.4,11.46,21854,0
2012-02-06,11.406,11.496,11.392,11.496,22621,0
2012-02-07,11.503,11.535,11.385,11.474,14572,0
2012-02-08,11.474,11.542,11.46,11.527,21360,0
2012-02-09,11.542,11.551,11.474,11.482,10511,0
2012-02-10,11.502,11.525,11.406,11.496,18344,0
2012-02-13,11.509,11.558,11.496,11.496,18229,0
2012-02-14,11.518,11.533,11.473,11.488,6916,0
2012-02-15,11.482,11.509,11.451,11.466,16235,0
2012-02-16,11.488,11.496,11.392,11.392,15451,0
2012-02-17,11.385,11.443,11.385,11.443,13273,0
2012-02-21,11.443,11.595,11.443,11.588,25305,0
2012-02-22,11.588,11.588,11.435,11.509,29478,0
2012-02-23,11.509,11.573,11.443,11.443,13840,0
2012-02-24,11.497,11.519,11.46,11.519,7574,0
2012-02-27,11.518,11.573,11.488,11.573,21674,0
2012-02-28,11.573,11.673,11.573,11.668,22202,0
2012-02-29,11.668,11.87,11.566,11.697,34467,0
2012-03-01,11.715,11.765,11.71,11.732,10852,0
2012-03-02,11.745,11.779,11.745,11.762,10778,0
2012-03-05,11.735,11.775,11.712,11.712,16051,0
2012-03-06,11.729,11.729,11.694,11.729,13576,0
2012-03-07,11.707,11.713,11.624,11.624,18335,0
2012-03-08,11.656,11.745,11.656,11.745,13970,0
2012-03-09,11.775,11.784,11.718,11.718,5374,0
2012-03-12,11.742,11.75,11.63,11.639,12374,0
2012-03-13,11.67,11.698,11.67,11.67,2205,0
2012-03-14,11.647,11.676,11.377,11.377,18505,0
2012-03-15,11.4,11.4,11.273,11.318,23970,0
2012-03-16,11.304,11.304,11.056,11.097,25432,0
2012-03-19,11.089,11.089,10.859,11.064,39039,0
2012-03-20,11.056,11.114,11.056,11.114,10977,0
2012-03-21,11.121,11.221,11.121,11.15,28363,0
2012-03-22,11.165,11.343,11.165,11.268,23805,0
2012-03-23,11.291,11.318,11.291,11.311,2984,0
2012-03-26,11.334,11.352,11.236,11.297,10203,0
2012-03-27,11.297,11.415,11.297,11.415,4622,0
2012-03-28,11.422,11.511,11.422,11.511,5081,0
2012-03-29,11.519,11.568,11.519,11.551,5257,0
2012-03-30,11.594,11.683,11.547,11.547,15851,0
2012-04-02,11.622,11.692,11.622,11.647,9991,0
2012-04-03,11.64,11.64,11.521,11.521,7160,0
2012-04-04,11.546,11.554,11.514,11.529,4746,0
2012-04-05,11.564,11.609,11.564,11.609,3214,0
2012-04-09,11.562,11.562,11.423,11.537,13373,0
2012-04-10,11.529,11.59,11.529,11.59,7299,0
2012-04-11,11.576,11.64,11.553,11.569,5826,0
2012-04-12,11.6,11.633,11.6,11.633,3130,0
2012-04-13,11.648,11.656,11.616,11.648,4313,0
2012-04-16,11.665,11.665,11.6,11.6,5060,0
2012-04-17,11.658,11.667,11.592,11.592,8059,0
2012-04-18,11.607,11.665,11.576,11.576,9544,0
2012-04-19,11.59,11.6,11.584,11.584,4223,0
2012-04-20,11.585,11.585,11.522,11.522,6646,0
2012-04-23,11.529,11.544,11.504,11.521,7695,0
2012-04-24,11.553,11.584,11.553,11.584,7713,0
2012-04-25,11.6,11.624,11.6,11.624,9268,0
2012-04-26,11.64,11.701,11.624,11.694,16954,0
2012-04-27,11.715,11.715,11.626,11.658,8604,0
2012-04-30,11.661,11.697,11.603,11.697,7746,0
2012-05-01,11.748,11.748,11.695,11.695,5756,0
2012-05-02,11.701,11.779,11.694,11.736,6818,0
2012-05-03,11.739,11.739,11.689,11.709,10590,0
2012-05-04,11.703,11.715,11.695,11.715,3682,0
2012-05-07,11.722,11.739,11.722,11.739,7459,0
2012-05-08,11.739,11.739,11.709,11.715,2319,0
2012-05-09,11.732,11.732,11.689,11.695,4717,0
2012-05-10,11.691,11.706,11.691,11.697,1358,0
2012-05-11,11.715,11.755,11.715,11.755,3749,0
2012-05-14,11.78,11.78,11.764,11.78,2222,0
2012-05-15,11.764,11.78,11.755,11.78,3610,0
2012-05-16,11.789,11.803,11.789,11.797,3529,0
2012-05-17,11.803,11.803,11.748,11.772,3570,0
2012-05-18,11.78,11.789,11.78,11.789,1531,0
2012-05-21,11.789,11.811,11.789,11.803,3560,0
2012-05-22,11.827,11.835,11.709,11.739,9380,0
2012-05-23,11.748,11.748,11.715,11.715,6529,0
2012-05-24,11.709,11.748,11.709,11.715,4125,0
2012-05-25,11.748,11.764,11.689,11.709,6453,0
2012-05-29,11.722,11.78,11.722,11.732,5570,0
2012-05-30,11.772,11.842,11.772,11.842,4635,0
2012-05-31,11.845,11.863,11.837,11.863,6393,0
2012-06-01,11.883,11.883,11.837,11.863,5181,0
2012-06-04,11.875,11.875,11.842,11.868,2676,0
2012-06-05,11.864,11.879,11.864,11.879,6226,0
2012-06-06,11.939,11.946,11.933,11.933,2344,0
2012-06-07,11.939,11.939,11.901,11.901,2444,0
2012-06-08,11.899,11.899,11.877,11.899,2707,0
2012-06-11,11.854,11.891,11.766,11.766,9853,0
2012-06-12,11.766,11.766,11.652,11.674,26246,0
2012-06-13,11.697,11.717,11.668,11.691,5051,0
2012-06-14,11.706,11.717,11.62,11.637,13797,0
2012-06-15,11.644,11.668,11.566,11.566,17182,0
2012-06-18,11.572,11.691,11.572,11.691,8583,0
2012-06-19,11.706,11.712,11.691,11.712,2216,0
2012-06-20,11.742,11.742,11.539,11.58,34861,0
2012-06-21,11.594,11.644,11.594,11.62,2439,0
2012-06-22,11.62,11.661,11.62,11.638,12928,0
2012-06-25,11.652,11.668,11.628,11.628,1992,0
2012-06-26,11.58,11.58,11.478,11.524,26250,0
2012-06-27,11.531,11.603,11.531,11.594,5021,0
2012-06-28,11.62,11.668,11.587,11.668,14621,0
2012-06-29,11.683,11.683,11.661,11.674,2954,0
2012-07-02,11.712,11.8,11.712,11.775,11615,0
2012-07-03,11.775,11.814,11.775,11.805,11157,0
2012-07-05,11.815,11.919,11.815,11.855,28231,0
2012-07-06,11.837,11.939,11.837,11.855,25196,0
2012-07-09,11.855,11.987,11.855,11.987,31825,0
2012-07-10,11.994,12.026,11.978,12.026,6149,0
2012-07-11,12.026,12.026,11.962,11.962,21672,0
2012-07-12,11.926,11.962,11.919,11.933,9356,0
2012-07-13,11.933,11.933,11.872,11.872,8150,0
2012-07-16,11.901,11.901,11.872,11.872,4856,0
2012-07-17,11.933,12.001,11.91,11.946,13695,0
2012-07-18,11.953,12.001,11.953,12.001,1026,0
2012-07-19,12.092,12.104,11.978,12.061,22653,0
2012-07-20,12.052,12.052,12.01,12.026,6356,0
2012-07-23,12.026,12.104,12.026,12.076,1482,0
2012-07-24,12.197,12.239,12.165,12.213,39640,0
2012-07-25,12.239,12.293,12.239,12.285,10090,0
2012-07-26,12.293,12.325,12.269,12.318,2824,0
2012-07-27,12.318,12.378,12.302,12.35,9283,0
2012-07-30,12.359,12.37,12.31,12.359,9405,0
2012-07-31,12.363,12.44,12.35,12.37,7671,0
2012-08-01,12.44,12.44,12.285,12.285,7487,0
2012-08-02,12.31,12.31,11.953,12.044,41776,0
2012-08-03,12.061,12.293,12.044,12.277,27029,0
2012-08-06,12.293,12.293,12.245,12.245,11664,0
2012-08-07,12.325,12.456,11.953,12.061,42818,0
2012-08-08,12.086,12.12,12.061,12.111,11958,0
2012-08-09,12.104,12.205,11.962,11.978,27167,0
2012-08-10,12.076,12.076,11.872,12.001,37187,0
2012-08-13,12.003,12.071,11.857,12.071,40135,0
2012-08-14,12.071,12.106,12.071,12.106,1097,0
2012-08-15,12.038,12.079,11.988,11.988,12164,0
2012-08-16,12.012,12.123,11.997,12.071,14232,0
2012-08-17,12.114,12.123,11.954,12.003,13481,0
2012-08-20,12.012,12.079,11.972,11.988,19531,0
2012-08-21,12.012,12.054,11.912,11.988,29039,0
2012-08-22,12.012,12.038,11.873,11.873,13673,0
2012-08-23,11.865,11.903,11.865,11.903,5002,0
2012-08-24,11.857,11.857,11.825,11.832,11223,0
2012-08-27,11.88,11.88,11.832,11.839,5932,0
2012-08-28,11.865,11.903,11.865,11.903,4643,0
2012-08-29,11.948,12.012,11.948,12.012,2380,0
2012-08-30,12.029,12.114,12.012,12.114,8159,0
2012-08-31,12.101,12.28,12.079,12.28,20528,0
2012-09-04,12.272,12.272,12.168,12.2,18541,0
2012-09-05,12.234,12.234,12.168,12.168,5325,0
2012-09-06,12.257,12.257,12.186,12.186,16227,0
2012-09-07,12.216,12.234,12.168,12.193,13783,0
2012-09-10,12.216,12.28,12.137,12.241,15597,0
2012-09-11,12.272,12.374,12.272,12.374,16880,0
2012-09-12,12.369,12.376,12.369,12.369,3034,0
2012-09-13,12.382,12.407,12.376,12.398,11384,0
2012-09-14,12.414,12.454,12.414,12.447,4012,0
2012-09-17,12.414,12.454,12.414,12.43,6461,0
2012-09-18,12.422,12.447,12.331,12.339,10504,0
2012-09-19,12.407,12.414,12.331,12.362,12608,0
2012-09-20,12.362,12.454,12.331,12.414,7606,0
2012-09-21,12.471,12.488,12.349,12.43,11014,0
2012-09-24,12.438,12.454,12.407,12.407,2290,0
2012-09-25,12.447,12.479,12.414,12.462,10885,0
2012-09-26,12.488,12.62,12.488,12.582,6505,0
2012-09-27,12.582,12.612,12.575,12.575,5394,0
2012-09-28,12.605,12.667,12.605,12.628,8863,0
2012-10-01,12.643,12.75,12.643,12.707,13535,0
2012-10-02,12.698,12.707,12.599,12.675,14411,0
2012-10-03,12.636,12.675,12.636,12.659,4776,0
2012-10-04,12.675,12.723,12.675,12.723,12382,0
2012-10-05,12.75,12.842,12.643,12.707,17736,0
2012-10-08,12.698,12.741,12.682,12.707,14487,0
2012-10-09,12.733,12.733,12.575,12.575,19398,0
2012-10-10,12.605,12.605,12.52,12.582,12828,0
2012-10-11,12.622,12.63,12.522,12.6,11607,0
2012-10-12,12.614,12.614,12.577,12.593,4236,0
2012-10-15,12.6,12.638,12.6,12.638,2237,0
2012-10-16,12.638,12.677,12.622,12.677,9724,0
2012-10-17,12.701,12.701,12.538,12.538,23614,0
2012-10-18,12.6,12.607,12.593,12.6,5247,0
2012-10-19,12.593,12.63,12.544,12.63,8496,0
2012-10-22,12.607,12.607,12.514,12.522,8548,0
2012-10-23,12.553,12.614,12.553,12.569,5053,0
2012-10-24,12.593,12.622,12.538,12.584,9468,0
2012-10-25,12.584,12.584,12.561,12.569,4517,0
2012-10-26,12.607,12.67,12.577,12.577,7890,0
2012-10-31,12.577,12.584,12.522,12.538,2672,0
2012-11-01,12.593,12.63,12.584,12.607,3976,0
2012-11-02,12.614,12.614,12.399,12.49,23162,0
2012-11-05,12.505,12.553,12.416,12.553,13748,0
2012-11-06,12.544,12.553,12.431,12.538,7399,0
2012-11-07,12.544,12.693,12.544,12.693,3858,0
2012-11-08,12.593,12.775,12.593,12.775,20268,0
2012-11-09,12.783,12.9,12.752,12.875,6525,0
2012-11-12,12.891,13.074,12.891,13.074,15833,0
2012-11-13,13.043,13.053,13.022,13.053,2835,0
2012-11-14,13.06,13.14,12.902,12.902,22014,0
2012-11-15,12.909,12.942,12.71,12.71,33129,0
2012-11-16,12.736,13.004,12.736,13.004,16971,0
2012-11-19,13.077,13.109,13.037,13.077,11332,0
2012-11-20,13.085,13.149,13.085,13.125,17779,0
2012-11-21,13.125,13.14,13.029,13.14,11704,0
2012-11-23,13.14,13.149,13.118,13.149,9147,0
2012-11-26,13.125,13.125,13.043,13.043,5233,0
2012-11-27,13.053,13.131,13.029,13.043,23361,0
2012-11-28,13.118,13.118,12.902,12.902,20004,0
2012-11-29,12.976,13.022,12.933,12.951,10397,0
2012-11-30,12.995,12.995,12.942,12.951,8105,0
2012-12-03,12.951,12.959,12.768,12.845,19379,0
2012-12-04,12.854,12.863,12.775,12.845,23380,0
2012-12-05,12.902,12.909,12.902,12.909,9570,0
2012-12-06,12.863,12.868,12.854,12.868,5552,0
2012-12-07,12.876,12.892,12.838,12.845,6966,0
2012-12-10,12.876,12.876,12.753,12.753,6386,0
2012-12-11,12.792,12.809,12.768,12.768,8911,0
2012-12-12,12.745,12.845,12.685,12.685,15112,0
2012-12-13,12.71,12.71,12.593,12.6,10512,0
2012-12-14,12.671,12.671,12.53,12.53,21336,0
2012-12-17,12.481,12.553,12.39,12.415,22169,0
2012-12-18,12.408,12.408,12.131,12.209,41707,0
2012-12-19,12.177,12.29,12.177,12.25,23239,0
2012-12-20,12.315,12.356,12.281,12.356,11931,0
2012-12-21,12.323,12.439,12.281,12.39,11503,0
2012-12-24,12.463,12.463,12.382,12.382,3400,0
2012-12-26,12.439,12.472,12.315,12.315,8940,0
2012-12-27,12.281,12.281,12.159,12.201,6818,0
2012-12-28,12.226,12.29,12.226,12.29,13939,0
2012-12-31,12.306,12.315,12.264,12.281,7315,0
2013-01-02,12.369,12.505,12.34,12.505,2041,0
2013-01-03,12.607,12.607,12.455,12.577,32524,0
2013-01-04,12.569,12.678,12.553,12.678,23619,0
2013-01-07,12.671,12.736,12.646,12.671,7852,0
2013-01-08,12.76,12.768,12.727,12.753,2682,0
2013-01-09,12.768,12.801,12.72,12.753,4900,0
2013-01-10,12.83,12.83,12.685,12.784,12842,0
2013-01-11,12.818,12.832,12.786,12.794,9211,0
2013-01-14,12.761,12.871,12.761,12.871,6876,0
2013-01-15,12.848,12.848,12.712,12.712,2391,0
2013-01-16,12.777,12.777,12.704,12.769,6326,0
2013-01-17,12.794,12.84,12.738,12.84,15567,0
2013-01-18,12.848,12.886,12.832,12.84,5134,0
2013-01-22,12.886,12.963,12.886,12.904,7946,0
2013-01-23,12.971,13.008,12.904,13.008,14904,0
2013-01-24,13.032,13.032,12.818,12.865,20479,0
2013-01-25,12.879,12.879,12.738,12.747,20586,0
2013-01-28,12.777,12.777,12.586,12.586,5032,0
2013-01-29,12.64,12.655,12.531,12.531,3024,0
2013-01-30,12.616,12.616,12.579,12.579,5418,0
2013-01-31,12.624,12.655,12.6,12.655,15060,0
2013-02-01,12.721,12.721,12.655,12.712,2498,0
2013-02-04,12.761,12.769,12.686,12.769,4385,0
2013-02-05,12.672,12.679,12.608,12.647,18743,0
2013-02-06,12.624,12.729,12.624,12.704,15523,0
2013-02-07,12.769,12.794,12.704,12.769,4193,0
2013-02-08,12.818,12.856,12.818,12.84,5268,0
2013-02-11,12.777,12.895,12.747,12.761,8477,0
2013-02-12,12.848,12.856,12.818,12.818,2184,0
2013-02-13,12.905,12.939,12.722,12.779,16785,0
2013-02-14,12.714,12.731,12.587,12.587,9720,0
2013-02-15,12.609,12.85,12.45,12.617,26411,0
2013-02-19,12.596,12.666,12.562,12.649,9111,0
2013-02-20,12.688,12.688,12.596,12.656,6042,0
2013-02-21,12.688,12.722,12.634,12.714,7655,0
2013-02-22,12.771,12.796,12.656,12.696,3571,0
2013-02-25,12.788,12.788,12.649,12.714,2344,0
2013-02-26,12.714,12.74,12.546,12.555,14715,0
2013-02-27,12.596,12.666,12.555,12.666,13895,0
2013-02-28,12.609,12.617,12.538,12.587,4967,0
2013-03-01,12.649,12.649,12.571,12.571,17560,0
2013-03-04,12.571,12.688,12.507,12.625,12538,0
2013-03-05,12.634,12.634,12.515,12.538,13884,0
2013-03-06,12.609,12.649,12.507,12.609,11469,0
2013-03-07,12.68,12.722,12.666,12.673,3456,0
2013-03-08,12.641,12.649,12.507,12.641,13215,0
2013-03-11,12.673,12.673,12.306,12.391,19281,0
2013-03-12,12.377,12.408,12.264,12.306,7150,0
2013-03-13,12.3,12.3,12.227,12.292,21123,0
2013-03-14,12.283,12.292,12.235,12.235,7811,0
2013-03-15,12.251,12.251,11.993,11.993,21675,0
2013-03-18,11.976,12.194,11.976,12.137,17607,0
2013-03-19,12.187,12.3,12.187,12.259,18606,0
2013-03-20,12.3,12.3,12.3,12.3,9663,0
2013-03-21,12.363,12.363,12.343,12.343,2355,0
2013-03-22,12.41,12.41,12.402,12.402,2216,0
2013-03-25,12.468,12.468,12.283,12.283,4632,0
2013-03-26,12.36,12.36,12.334,12.35,6177,0
2013-03-27,12.38,12.38,12.343,12.36,1006,0
2013-03-28,12.419,12.452,12.372,12.452,2644,0
2013-04-01,12.518,12.54,12.372,12.452,6543,0
2013-04-02,12.51,12.518,12.38,12.394,9098,0
2013-04-03,12.502,12.502,12.435,12.435,2352,0
2013-04-04,12.444,12.55,12.435,12.51,9119,0
2013-04-05,12.502,12.599,12.427,12.54,4673,0
2013-04-08,12.612,12.612,12.459,12.459,6328,0
2013-04-09,12.534,12.534,12.435,12.459,7825,0
2013-04-10,12.476,12.476,12.363,12.394,13849,0
2013-04-11,12.412,12.504,12.361,12.461,16596,0
2013-04-12,12.429,12.453,12.396,12.429,14980,0
2013-04-15,12.405,12.405,12.327,12.327,8720,0
2013-04-16,12.318,12.38,12.318,12.38,2563,0
2013-04-17,12.429,12.429,12.387,12.412,4434,0
2013-04-18,12.446,12.471,12.429,12.471,2768,0
2013-04-19,12.453,12.471,12.405,12.421,3914,0
2013-04-22,12.488,12.488,12.311,12.396,7550,0
2013-04-23,12.446,12.461,12.387,12.446,10718,0
2013-04-24,12.446,12.488,12.412,12.488,13313,0
2013-04-25,12.513,12.513,12.496,12.504,5180,0
2013-04-26,12.569,12.569,12.496,12.537,12777,0
2013-04-29,12.569,12.647,12.569,12.607,3144,0
2013-04-30,12.647,12.647,12.632,12.647,6752,0
2013-05-01,12.82,12.82,12.623,12.664,11174,0
2013-05-02,12.704,12.762,12.654,12.756,7699,0
2013-05-03,12.834,12.834,12.412,12.593,30916,0
2013-05-06,12.672,12.672,12.437,12.437,6653,0
2013-05-07,12.543,12.623,12.543,12.607,11072,0
2013-05-08,12.615,12.623,12.479,12.521,16392,0
2013-05-09,12.607,12.615,12.446,12.593,15334,0
2013-05-10,12.543,12.543,12.479,12.504,5168,0
2013-05-13,12.463,12.463,12.397,12.397,14432,0
2013-05-14,12.463,12.463,12.414,12.414,2103,0
2013-05-15,12.414,12.414,12.278,12.278,8420,0
2013-05-16,12.354,12.354,12.328,12.337,3384,0
2013-05-17,12.303,12.337,12.269,12.269,2319,0
2013-05-20,12.286,12.414,12.179,12.32,27510,0
2013-05-21,12.362,12.367,12.32,12.32,2018,0
2013-05-22,12.367,12.367,12.262,12.303,1882,0
2013-05-23,12.312,12.312,12.269,12.278,2447,0
2013-05-24,12.254,12.269,12.189,12.262,12818,0
2013-05-28,12.337,12.337,12.189,12.189,4925,0
2013-05-29,12.245,12.262,12.026,12.062,8620,0
2013-05-30,12.026,12.026,11.806,11.88,12954,0
2013-05-31,11.906,11.961,11.684,11.805,19231,0
2013-06-03,11.848,11.848,11.538,11.546,40290,0
2013-06-04,11.603,11.603,11.474,11.572,32244,0
2013-06-05,11.555,11.732,11.546,11.732,10658,0
2013-06-06,11.695,11.766,11.687,11.723,18229,0
2013-06-07,11.723,11.723,11.679,11.679,8863,0
2013-06-10,11.687,11.806,11.679,11.679,41929,0
2013-06-11,11.679,11.695,11.622,11.695,13437,0
2013-06-12,11.69,11.69,11.318,11.326,38723,0
2013-06-13,11.396,11.705,11.396,11.573,34132,0
2013-06-14,11.514,11.557,11.46,11.46,10976,0
2013-06-17,11.46,11.468,11.419,11.419,3397,0
2013-06-18,11.389,11.389,11.249,11.272,32959,0
2013-06-19,11.345,11.345,11.232,11.288,21573,0
2013-06-20,11.149,11.272,11.076,11.083,23677,0
2013-06-21,11.118,11.173,10.881,10.962,18583,0
2013-06-24,10.865,10.881,10.72,10.83,25776,0
2013-06-25,10.897,10.897,10.737,10.84,17271,0
2013-06-26,10.888,11.279,10.888,11.279,23539,0
2013-06-27,11.452,11.452,11.256,11.419,15004,0
2013-06-28,11.419,11.46,11.345,11.46,16699,0
2013-07-01,11.491,11.566,11.207,11.484,23807,0
2013-07-02,11.419,11.46,11.355,11.38,8484,0
2013-07-03,11.207,11.279,11.207,11.249,2397,0
2013-07-05,11.191,11.191,11.006,11.156,5524,0
2013-07-08,11.057,11.156,10.953,11.006,8538,0
2013-07-09,11.037,11.037,10.83,10.856,12753,0
2013-07-10,10.847,10.929,10.767,10.856,20929,0
2013-07-11,11.024,11.203,10.938,11.147,15231,0
2013-07-12,11.095,11.185,11.095,11.105,14817,0
2013-07-15,11.078,11.177,11.024,11.095,22235,0
2013-07-16,11.087,11.151,11.078,11.129,17372,0
2013-07-17,11.051,11.292,11.051,11.244,6550,0
2013-07-18,11.21,11.21,11.087,11.12,6216,0
2013-07-19,11.061,11.12,10.858,11,20444,0
2013-07-22,10.922,10.965,10.866,10.914,7344,0
2013-07-23,10.89,11.031,10.89,10.914,14099,0
2013-07-24,10.899,10.905,10.753,10.905,14176,0
2013-07-25,10.753,10.793,10.642,10.762,42868,0
2013-07-26,10.659,10.762,10.659,10.713,12641,0
2013-07-29,10.619,10.842,10.619,10.72,15288,0
2013-07-30,10.72,10.72,10.642,10.687,2753,0
2013-07-31,10.597,10.753,10.589,10.696,32342,0
2013-08-01,10.8,10.8,10.642,10.659,28353,0
2013-08-02,10.605,10.784,10.605,10.739,38598,0
2013-08-05,10.687,10.776,10.642,10.703,21631,0
2013-08-06,10.642,10.753,10.611,10.687,20519,0
2013-08-07,10.605,10.753,10.605,10.713,22711,0
2013-08-08,10.605,10.696,10.605,10.669,18910,0
2013-08-09,10.597,10.626,10.597,10.611,3101,0
2013-08-12,10.564,10.842,10.564,10.762,10528,0
2013-08-13,10.705,10.731,10.653,10.705,33914,0
2013-08-14,10.636,10.723,10.556,10.583,25274,0
2013-08-15,10.448,10.613,10.448,10.523,11809,0
2013-08-16,10.494,10.565,10.484,10.54,1846,0
2013-08-19,10.494,10.531,10.458,10.516,11429,0
2013-08-20,10.523,10.583,10.5,10.516,17260,0
2013-08-21,10.523,10.644,10.494,10.644,13801,0
2013-08-22,10.715,10.755,10.671,10.755,890,0
2013-08-23,10.671,10.795,10.671,10.778,16119,0
2013-08-26,10.723,10.778,10.698,10.755,12008,0
2013-08-27,10.644,10.715,10.556,10.59,15036,0
2013-08-28,10.574,10.661,10.556,10.606,9518,0
2013-08-29,10.574,10.613,10.574,10.574,4137,0
2013-08-30,10.531,10.679,10.5,10.613,21803,0
2013-09-03,10.699,10.699,10.502,10.549,21189,0
2013-09-04,10.532,10.629,10.532,10.532,12124,0
2013-09-05,10.541,10.584,10.469,10.485,18978,0
2013-09-06,10.485,10.576,10.485,10.558,42721,0
2013-09-09,10.523,10.705,10.523,10.556,42867,0
2013-09-10,10.541,10.743,10.532,10.541,60485,0
2013-09-11,10.644,10.764,10.54,10.723,35334,0
2013-09-12,10.708,10.847,10.629,10.789,20078,0
2013-09-13,10.749,10.797,10.743,10.78,24602,0
2013-09-16,10.847,10.911,10.78,10.904,17589,0
2013-09-17,10.911,10.945,10.822,10.945,32904,0
2013-09-18,10.896,11.159,10.888,11.159,22097,0
2013-09-19,11.12,11.284,11.12,11.252,12918,0
2013-09-20,11.276,11.442,11.245,11.371,27428,0
2013-09-23,11.411,11.411,11.151,11.151,8144,0
2013-09-24,11.129,11.315,11.129,11.315,13650,0
2013-09-25,11.26,11.333,11.168,11.211,9246,0
2013-09-26,11.195,11.362,11.12,11.284,20804,0
2013-09-27,11.228,11.284,11.03,11.104,17439,0
2013-09-30,10.998,11.195,10.998,11.195,9854,0
2013-10-01,11.252,11.252,11.104,11.245,7622,0
2013-10-02,11.228,11.276,11.086,11.186,8551,0
2013-10-03,11.129,11.268,11.129,11.268,8949,0
2013-10-04,11.186,11.203,11.095,11.12,4865,0
2013-10-07,11.186,11.378,11.078,11.245,7279,0
2013-10-08,11.203,11.284,11.138,11.168,3712,0
2013-10-09,11.302,11.418,11.12,11.245,10400,0
2013-10-10,11.342,11.342,10.982,10.998,24153,0
2013-10-11,11.047,11.154,10.882,11.132,15606,0
2013-10-14,11.089,11.171,11.071,11.171,19962,0
2013-10-15,11.107,11.115,11.017,11.107,2820,0
2013-10-16,11.107,11.14,11.025,11.071,3435,0
2013-10-17,11.122,11.28,11.053,11.214,10559,0
2013-10-18,11.198,11.337,11.115,11.115,10137,0
2013-10-21,11.107,11.239,11.098,11.206,15354,0
2013-10-22,11.147,11.296,11.025,11.249,18302,0
2013-10-23,11.304,11.318,11.249,11.318,747,0
2013-10-24,11.28,11.391,11.239,11.304,2971,0
2013-10-25,11.365,11.365,11.264,11.327,4240,0
2013-10-28,11.347,11.347,11.249,11.296,5697,0
2013-10-29,11.249,11.337,11.249,11.256,3445,0
2013-10-30,11.223,11.318,11.198,11.28,2285,0
2013-10-31,11.304,11.304,11.264,11.272,5778,0
2013-11-01,11.327,11.347,11.223,11.223,10773,0
2013-11-04,11.296,11.318,11.107,11.132,31622,0
2013-11-05,11.098,11.14,11.025,11.122,14307,0
2013-11-06,11.098,11.231,11.017,11.14,9592,0
2013-11-07,11.214,11.214,11.132,11.162,11169,0
2013-11-08,11.107,11.132,11.009,11.009,10613,0
2013-11-11,10.931,11.047,10.913,10.921,27377,0
2013-11-12,11.009,11.053,10.806,10.84,25648,0
2013-11-13,10.825,11.036,10.825,10.825,8000,0
2013-11-14,10.825,10.95,10.825,10.891,40414,0
2013-11-15,10.85,10.968,10.842,10.842,28119,0
2013-11-18,10.901,10.916,10.825,10.891,21456,0
2013-11-19,10.808,11.075,10.808,10.867,39640,0
2013-11-20,10.832,10.933,10.832,10.85,31337,0
2013-11-21,10.792,10.924,10.751,10.825,37372,0
2013-11-22,10.884,10.884,10.817,10.832,1484,0
2013-11-25,10.761,10.817,10.719,10.817,39231,0
2013-11-26,10.916,10.916,10.7,10.727,20132,0
2013-11-27,10.784,10.842,10.7,10.71,22301,0
2013-11-29,10.761,10.761,10.656,10.665,20122,0
2013-12-02,10.639,10.694,10.623,10.647,19490,0
2013-12-03,10.615,10.743,10.615,10.7,31297,0
2013-12-04,10.775,10.842,10.684,10.761,19810,0
2013-12-05,10.639,10.675,10.63,10.639,36505,0
2013-12-06,10.592,10.656,10.592,10.601,33881,0
2013-12-09,10.541,10.647,10.541,10.623,32863,0
2013-12-10,10.615,10.684,10.601,10.639,29985,0
2013-12-11,10.609,10.648,10.585,10.609,35882,0
2013-12-12,10.578,10.609,10.559,10.578,38280,0
2013-12-13,10.559,10.639,10.468,10.502,87206,0
2013-12-16,10.51,10.55,10.51,10.533,27791,0
2013-12-17,10.502,10.631,10.502,10.609,72202,0
2013-12-18,10.616,10.801,10.616,10.753,67236,0
2013-12-19,10.753,10.908,10.753,10.878,19335,0
2013-12-20,10.819,10.943,10.794,10.943,81075,0
2013-12-23,10.997,11.078,10.971,11.078,28611,0
2013-12-24,11.078,11.078,10.953,11.045,9788,0
2013-12-26,11.038,11.078,11.007,11.022,29149,0
2013-12-27,10.971,10.987,10.861,10.961,22176,0
2013-12-30,11.007,11.022,10.961,11.022,5293,0
2013-12-31,11.038,11.038,10.972,11.022,28849,0
2014-01-02,10.98,11.022,10.935,10.961,33489,0
2014-01-03,10.927,11.022,10.927,10.927,18819,0
2014-01-06,11.007,11.078,10.935,10.935,46022,0
2014-01-07,11.022,11.113,10.987,11.029,27459,0
2014-01-08,11.105,11.121,11.029,11.069,23697,0
2014-01-09,11.029,11.095,11.029,11.06,4036,0
2014-01-10,11.222,11.222,11.121,11.139,29635,0
2014-01-13,11.131,11.306,11.131,11.232,12341,0
2014-01-14,11.24,11.281,11.17,11.249,8547,0
2014-01-15,11.265,11.265,11.206,11.249,2902,0
2014-01-16,11.206,11.249,11.206,11.232,4125,0
2014-01-17,11.232,11.339,11.232,11.32,3746,0
2014-01-21,11.377,11.377,11.281,11.306,5369,0
2014-01-22,11.257,11.281,11.257,11.281,3978,0
2014-01-23,11.33,11.33,11.273,11.273,3802,0
2014-01-24,11.359,11.359,11.24,11.24,11910,0
2014-01-27,11.206,11.359,11.206,11.24,14334,0
2014-01-28,11.214,11.265,11.206,11.214,19930,0
2014-01-29,11.224,11.257,11.214,11.214,34881,0
2014-01-30,11.232,11.265,11.214,11.224,15123,0
2014-01-31,11.239,11.386,11.214,11.224,27018,0
2014-02-03,11.281,11.313,11.24,11.249,6104,0
2014-02-04,11.249,11.313,11.161,11.161,12503,0
2014-02-05,11.161,11.206,11.131,11.179,11510,0
2014-02-06,11.17,11.189,11.161,11.161,12876,0
2014-02-07,11.153,11.24,11.153,11.214,4853,0
2014-02-10,11.257,11.306,11.24,11.306,3855,0
2014-02-11,11.359,11.386,11.298,11.33,17158,0
2014-02-12,11.378,11.378,11.299,11.35,10570,0
2014-02-13,11.35,11.395,11.306,11.331,6658,0
2014-02-14,11.331,11.331,11.24,11.282,9414,0
2014-02-18,11.313,11.331,11.249,11.282,6318,0
2014-02-19,11.273,11.321,11.273,11.321,4593,0
2014-02-20,11.36,11.36,11.258,11.258,4327,0
2014-02-21,11.313,11.313,11.273,11.313,1523,0
2014-02-24,11.331,11.35,11.306,11.306,8754,0
2014-02-25,11.306,11.395,11.306,11.35,7792,0
2014-02-26,11.313,11.387,11.313,11.378,6080,0
2014-02-27,11.34,11.443,11.34,11.443,10935,0
2014-02-28,11.361,11.452,11.351,11.37,18491,0
2014-03-03,11.411,11.452,11.411,11.418,8454,0
2014-03-04,11.434,11.525,11.411,11.418,8907,0
2014-03-05,11.418,11.434,11.402,11.411,3486,0
2014-03-06,11.402,11.411,11.395,11.395,15731,0
2014-03-07,11.402,11.426,11.36,11.418,56367,0
2014-03-10,11.426,11.434,11.387,11.434,7171,0
2014-03-11,11.426,11.426,11.426,11.426,4896,0
2014-03-12,11.435,11.502,11.435,11.453,17737,0
2014-03-13,11.435,11.486,11.435,11.486,4010,0
2014-03-14,11.478,11.527,11.478,11.478,4322,0
2014-03-17,11.544,11.588,11.544,11.58,13396,0
2014-03-18,11.633,11.633,11.486,11.571,5182,0
2014-03-19,11.588,11.641,11.494,11.494,31975,0
2014-03-20,11.47,11.494,11.453,11.478,13677,0
2014-03-21,11.536,11.536,11.486,11.486,1827,0
2014-03-24,11.544,11.58,11.527,11.536,2523,0
2014-03-25,11.564,11.564,11.527,11.544,1765,0
2014-03-26,11.564,11.604,11.527,11.544,10354,0
2014-03-27,11.58,11.58,11.527,11.554,24381,0
2014-03-28,11.596,11.596,11.509,11.554,1979,0
2014-03-31,11.536,11.564,11.527,11.527,9400,0
2014-04-01,11.614,11.614,11.544,11.564,35902,0
2014-04-02,11.58,11.58,11.527,11.554,11005,0
2014-04-03,11.544,11.58,11.527,11.544,28183,0
2014-04-04,11.571,11.588,11.544,11.564,36829,0
2014-04-07,11.596,11.633,11.58,11.588,43644,0
2014-04-08,11.588,11.623,11.588,11.623,2329,0
2014-04-09,11.641,11.659,11.588,11.604,27016,0
2014-04-10,11.633,11.721,11.588,11.596,14980,0
2014-04-11,11.572,11.668,11.572,11.668,20439,0
2014-04-14,11.634,11.66,11.588,11.597,26282,0
2014-04-15,11.572,11.642,11.572,11.588,21798,0
2014-04-16,11.588,11.624,11.572,11.615,11364,0
2014-04-17,11.651,11.675,11.605,11.615,6619,0
2014-04-21,11.588,11.668,11.588,11.651,15196,0
2014-04-22,11.634,11.787,11.634,11.714,61406,0
2014-04-23,11.75,11.864,11.708,11.759,97094,0
2014-04-24,11.787,11.796,11.787,11.796,3194,0
2014-04-25,11.828,11.972,11.802,11.864,23295,0
2014-04-28,11.887,11.972,11.887,11.954,20619,0
2014-04-29,11.997,12.043,11.778,12.024,22572,0
2014-04-30,12.043,12.043,11.931,11.99,4408,0
2014-05-01,12.024,12.034,11.981,11.997,14609,0
2014-05-02,12.015,12.195,11.896,11.896,16464,0
2014-05-05,11.873,11.972,11.873,11.938,21868,0
2014-05-06,11.946,12.006,11.931,11.931,35239,0
2014-05-07,11.938,12.07,11.938,11.972,40034,0
2014-05-08,11.963,11.981,11.963,11.972,8892,0
2014-05-09,11.981,11.997,11.896,11.896,12064,0
2014-05-12,11.916,11.981,11.896,11.896,22424,0
2014-05-13,11.907,11.907,11.856,11.897,7445,0
2014-05-14,11.939,12.072,11.846,11.991,69998,0
2014-05-15,12.017,12.104,12.008,12.017,20600,0
2014-05-16,12.045,12.045,11.939,11.964,9564,0
2014-05-19,11.947,11.982,11.947,11.954,8310,0
2014-05-20,11.991,11.998,11.932,11.947,34911,0
2014-05-21,11.972,11.972,11.939,11.947,5429,0
2014-05-22,11.964,12.064,11.964,11.998,6110,0
2014-05-23,11.998,12.214,11.998,12.008,24488,0
2014-05-27,12.017,12.045,11.998,12.008,7823,0
2014-05-28,12.017,12.082,11.964,11.964,16386,0
2014-05-29,11.998,11.998,11.954,11.954,5843,0
2014-05-30,11.907,11.991,11.907,11.972,21775,0
2014-06-02,12.026,12.026,11.907,11.917,8772,0
2014-06-03,11.873,11.998,11.873,11.991,22691,0
2014-06-04,12.045,12.045,11.947,11.972,5055,0
2014-06-05,11.982,11.982,11.939,11.939,2630,0
2014-06-06,11.926,11.982,11.907,11.982,3271,0
2014-06-09,11.982,11.982,11.88,11.972,16797,0
2014-06-10,11.964,11.998,11.917,11.982,9905,0
2014-06-11,12.026,12.026,11.991,11.991,1321,0
2014-06-12,12.027,12.073,11.973,11.973,2490,0
2014-06-13,11.983,12.027,11.973,12.017,5514,0
2014-06-16,12.017,12.046,11.948,11.999,11482,0
2014-06-17,12.009,12.009,11.948,11.973,2146,0
2014-06-18,11.983,11.983,11.926,11.965,4294,0
2014-06-19,11.965,11.965,11.898,11.908,10042,0
2014-06-20,11.918,11.918,11.837,11.846,11307,0
2014-06-23,11.856,11.926,11.856,11.88,4584,0
2014-06-24,11.888,11.948,11.888,11.948,3884,0
2014-06-25,11.983,12.009,11.983,11.992,1545,0
2014-06-26,11.999,12.073,11.999,12.037,8530,0
2014-06-27,12.055,12.055,11.965,11.973,4131,0
2014-06-30,12.037,12.055,12.009,12.055,3342,0
2014-07-01,12.083,12.083,11.933,11.999,7359,0
2014-07-02,11.983,11.983,11.88,11.898,6849,0
2014-07-03,11.873,11.873,11.822,11.846,5971,0
2014-07-07,11.865,11.898,11.856,11.856,8115,0
2014-07-08,11.873,11.88,11.837,11.837,22672,0
2014-07-09,11.846,11.908,11.803,11.822,32738,0
2014-07-10,11.898,11.898,11.778,11.796,7473,0
2014-07-11,11.82,11.82,11.784,11.793,4712,0
2014-07-14,11.784,11.837,11.738,11.775,32338,0
2014-07-15,11.756,11.784,11.756,11.784,4402,0
2014-07-16,11.793,11.837,11.765,11.802,8423,0
2014-07-17,11.784,11.82,11.784,11.802,4058,0
2014-07-18,11.802,11.863,11.802,11.81,14353,0
2014-07-21,11.854,11.946,11.854,11.906,10834,0
2014-07-22,11.916,11.925,11.906,11.906,1683,0
2014-07-23,11.925,11.946,11.916,11.946,2004,0
2014-07-24,11.916,11.931,11.906,11.906,3657,0
2014-07-25,11.88,11.954,11.88,11.946,1415,0
2014-07-28,11.963,11.963,11.946,11.946,668,0
2014-07-29,11.925,11.938,11.863,11.916,11758,0
2014-07-30,11.828,11.828,11.828,11.828,582,0
2014-07-31,11.698,11.82,11.69,11.802,11073,0
2014-08-01,11.854,11.863,11.802,11.837,4182,0
2014-08-04,11.844,11.896,11.828,11.844,8826,0
2014-08-05,11.81,11.837,11.802,11.802,4357,0
2014-08-06,11.784,11.863,11.784,11.82,9116,0
2014-08-07,11.784,11.854,11.784,11.828,10126,0
2014-08-08,11.844,11.906,11.844,11.854,3664,0
2014-08-11,11.844,11.906,11.828,11.872,8404,0
2014-08-12,11.872,11.925,11.863,11.88,30377,0
2014-08-13,11.914,11.914,11.885,11.885,4566,0
2014-08-14,11.894,11.97,11.885,11.885,33740,0
2014-08-15,11.904,11.979,11.904,11.937,46009,0
2014-08-18,11.97,11.97,11.894,11.923,7283,0
2014-08-19,11.937,11.979,11.904,11.914,13791,0
2014-08-20,11.937,11.979,11.937,11.937,7505,0
2014-08-21,11.929,11.953,11.929,11.937,4535,0
2014-08-22,11.945,11.979,11.929,11.929,7891,0
2014-08-25,11.914,11.979,11.877,11.877,49995,0
2014-08-26,11.885,11.923,11.841,11.885,11882,0
2014-08-27,11.894,11.945,11.894,11.923,11346,0
2014-08-28,11.937,11.988,11.937,11.988,7491,0
2014-08-29,11.997,11.997,11.979,11.988,1304,0
2014-09-02,11.979,11.988,11.923,11.988,15089,0
2014-09-03,11.988,11.988,11.945,11.988,15509,0
2014-09-04,11.953,12.006,11.929,11.988,32482,0
2014-09-05,11.961,12.052,11.961,12.015,2560,0
2014-09-08,12.024,12.062,12.024,12.024,13345,0
2014-09-09,12.043,12.052,12.024,12.052,8303,0
2014-09-10,12.024,12.024,11.945,11.945,19666,0
2014-09-11,11.977,12.041,11.951,11.968,34168,0
2014-09-12,11.987,11.987,11.911,11.911,32515,0
2014-09-15,11.92,11.934,11.911,11.911,4264,0
2014-09-16,11.875,11.927,11.875,11.927,5290,0
2014-09-17,11.927,11.951,11.891,11.934,6373,0
2014-09-18,11.92,11.959,11.891,11.92,11378,0
2014-09-19,11.934,11.934,11.901,11.911,17464,0
2014-09-22,11.934,11.934,11.911,11.92,4647,0
2014-09-23,11.934,11.968,11.934,11.968,5081,0
2014-09-24,11.968,11.977,11.934,11.959,14688,0
2014-09-25,11.942,12.004,11.942,11.996,9936,0
2014-09-26,12.013,12.013,11.959,11.968,947,0
2014-09-29,11.968,12.004,11.942,11.959,4544,0
2014-09-30,11.987,11.987,11.934,11.987,6283,0
2014-10-01,11.987,12.069,11.987,12.069,11328,0
2014-10-02,12.06,12.06,12.032,12.032,889,0
2014-10-03,12.069,12.078,12.05,12.06,16373,0
2014-10-06,12.102,12.136,12.102,12.136,2501,0
2014-10-07,12.128,12.151,12.109,12.128,5906,0
2014-10-08,12.151,12.196,12.151,12.159,1759,0
2014-10-09,12.136,12.151,12.136,12.136,753,0
2014-10-10,12.134,12.15,12.134,12.134,1108,0
2014-10-13,12.116,12.15,12.116,12.15,2224,0
2014-10-14,12.125,12.14,12.093,12.093,4649,0
2014-10-15,12.134,12.167,12.085,12.14,4110,0
2014-10-16,12.116,12.231,12.116,12.167,5365,0
2014-10-17,12.134,12.24,12.134,12.134,4850,0
2014-10-20,12.15,12.167,12.125,12.125,8781,0
2014-10-21,12.14,12.14,12.107,12.116,5558,0
2014-10-22,12.107,12.159,12.075,12.116,8813,0
2014-10-23,12.134,12.134,12.029,12.029,17067,0
2014-10-24,12.116,12.116,12.057,12.075,2866,0
2014-10-27,12.067,12.116,12.067,12.067,5460,0
2014-10-28,12.057,12.093,12.057,12.085,3789,0
2014-10-29,12.101,12.167,12.101,12.15,2628,0
2014-10-30,12.203,12.203,12.159,12.159,4494,0
2014-10-31,12.107,12.15,12.101,12.15,1773,0
2014-11-03,12.177,12.177,12.093,12.093,3613,0
2014-11-04,12.101,12.134,12.067,12.101,5002,0
2014-11-05,12.116,12.134,12.029,12.075,16164,0
2014-11-06,12.093,12.116,12.029,12.067,6394,0
2014-11-07,12.067,12.101,12.067,12.075,13398,0
2014-11-10,12.067,12.116,12.029,12.029,12907,0
2014-11-11,12.057,12.093,12.011,12.093,3051,0
2014-11-12,12.091,12.114,12.045,12.072,21133,0
2014-11-13,12.036,12.072,12.017,12.054,21142,0
2014-11-14,12.054,12.105,12.054,12.105,8581,0
2014-11-17,12.114,12.114,12.036,12.045,14486,0
2014-11-18,12.017,12.064,12.008,12.008,7177,0
2014-11-19,12.017,12.064,12.017,12.045,6582,0
2014-11-20,12.054,12.114,12.054,12.099,5062,0
2014-11-21,12.064,12.165,12.064,12.123,8923,0
2014-11-24,12.099,12.099,12.045,12.072,10440,0
2014-11-25,12.072,12.123,12.072,12.123,3883,0
2014-11-26,12.114,12.114,12.054,12.072,6877,0
2014-11-28,12.064,12.072,12.017,12.045,7189,0
2014-12-01,12.082,12.114,12.036,12.099,10448,0
2014-12-02,12.091,12.123,12.045,12.064,9431,0
2014-12-03,12.072,12.139,12.072,12.099,9754,0
2014-12-04,12.082,12.211,12.082,12.114,5052,0
2014-12-05,12.099,12.123,12.072,12.105,8811,0
2014-12-08,12.105,12.193,12.105,12.193,21934,0
2014-12-09,12.229,12.229,12.148,12.211,8061,0
2014-12-10,12.227,12.27,12.181,12.261,21631,0
2014-12-11,12.317,12.317,12.244,12.27,23848,0
2014-12-12,12.244,12.298,12.244,12.298,2240,0
2014-12-15,12.317,12.317,12.244,12.244,11949,0
2014-12-16,12.27,12.42,12.27,12.42,40671,0
2014-12-17,12.344,12.392,12.317,12.344,8567,0
2014-12-18,12.376,12.41,12.362,12.368,10538,0
2014-12-19,12.41,12.41,12.401,12.41,5067,0
2014-12-22,12.41,12.41,12.244,12.317,18214,0
2014-12-23,12.344,12.382,12.317,12.353,21501,0
2014-12-24,12.392,12.392,12.288,12.298,4279,0
2014-12-26,12.298,12.368,12.278,12.317,11236,0
2014-12-29,12.298,12.317,12.288,12.288,2667,0
2014-12-30,12.298,12.317,12.298,12.317,1678,0
2014-12-31,12.353,12.41,12.325,12.392,11152,0
2015-01-02,12.376,12.401,12.353,12.362,9060,0
2015-01-05,12.368,12.376,12.368,12.376,1665,0
2015-01-06,12.376,12.455,12.376,12.455,24535,0
2015-01-07,12.511,12.511,12.447,12.464,6885,0
2015-01-08,12.464,12.511,12.455,12.473,4188,0
2015-01-09,12.502,12.537,12.42,12.53,2766,0
2015-01-12,12.554,12.581,12.554,12.581,15456,0
2015-01-13,12.604,12.639,12.604,12.639,6506,0
2015-01-14,12.612,12.621,12.551,12.56,16197,0
2015-01-15,12.588,12.682,12.579,12.648,3725,0
2015-01-16,12.674,12.674,12.612,12.612,4365,0
2015-01-20,12.674,12.674,12.598,12.612,2539,0
2015-01-21,12.666,12.666,12.56,12.598,2674,0
2015-01-22,12.579,12.639,12.551,12.551,5044,0
2015-01-23,12.588,12.588,12.541,12.541,2295,0
2015-01-26,12.508,12.579,12.508,12.527,17061,0
2015-01-27,12.579,12.621,12.551,12.56,5414,0
2015-01-28,12.604,12.72,12.588,12.72,10218,0
2015-01-29,12.674,12.748,12.674,12.7,6350,0
2015-01-30,12.757,12.853,12.757,12.844,11463,0
2015-02-02,12.878,12.896,12.763,12.844,10488,0
2015-02-03,12.878,12.878,12.691,12.757,6086,0
2015-02-04,12.682,12.773,12.656,12.682,4333,0
2015-02-05,12.682,12.729,12.674,12.674,4481,0
2015-02-06,12.621,12.682,12.588,12.63,4542,0
2015-02-09,12.682,12.729,12.612,12.72,9922,0
2015-02-10,12.757,12.757,12.757,12.757,836,0
2015-02-11,12.717,12.726,12.627,12.636,2962,0
2015-02-12,12.697,12.697,12.645,12.654,895,0
2015-02-13,12.697,12.761,12.654,12.654,1195,0
2015-02-17,12.672,12.672,12.413,12.413,9806,0
2015-02-18,12.457,12.636,12.457,12.566,1069,0
2015-02-19,12.595,12.672,12.486,12.523,2652,0
2015-02-20,12.586,12.627,12.576,12.576,3261,0
2015-02-23,12.609,12.824,12.548,12.548,11492,0
2015-02-24,12.548,12.609,12.548,12.557,10549,0
2015-02-25,12.576,12.627,12.557,12.627,4008,0
2015-02-26,12.688,12.688,12.576,12.618,10045,0
2015-02-27,12.595,12.645,12.586,12.618,6020,0
2015-03-02,12.688,12.688,12.557,12.557,13588,0
2015-03-03,12.627,12.636,12.523,12.523,8982,0
2015-03-04,12.514,12.609,12.504,12.557,25037,0
2015-03-05,12.601,12.601,12.557,12.566,11566,0
2015-03-06,12.523,12.557,12.457,12.531,6287,0
2015-03-09,12.566,12.566,12.566,12.566,3371,0
2015-03-10,12.504,12.548,12.486,12.538,18641,0
2015-03-11,12.502,12.555,12.502,12.555,6037,0
2015-03-12,12.538,12.574,12.401,12.464,19238,0
2015-03-13,12.42,12.42,12.382,12.401,9394,0
2015-03-16,12.376,12.392,12.352,12.382,5143,0
2015-03-17,12.382,12.382,12.258,12.276,10624,0
2015-03-18,12.315,12.447,12.258,12.41,18901,0
2015-03-19,12.376,12.447,12.324,12.392,8051,0
2015-03-20,12.376,12.429,12.376,12.429,1231,0
2015-03-23,12.447,12.546,12.447,12.546,7272,0
2015-03-24,12.564,12.564,12.511,12.538,11968,0
2015-03-25,12.511,12.6,12.511,12.52,6710,0
2015-03-26,12.538,12.574,12.511,12.511,28405,0
2015-03-27,12.53,12.584,12.52,12.53,5817,0
2015-03-30,12.555,12.574,12.437,12.437,19571,0
2015-03-31,12.473,12.502,12.429,12.502,8352,0
2015-04-01,12.564,12.564,12.502,12.53,3578,0
2015-04-02,12.483,12.53,12.437,12.473,8610,0
2015-04-06,12.483,12.511,12.455,12.464,6486,0
2015-04-07,12.493,12.6,12.493,12.6,4918,0
2015-04-08,12.6,12.617,12.584,12.6,8723,0
2015-04-09,12.564,12.608,12.555,12.608,4015,0
2015-04-10,12.617,12.617,12.584,12.6,6262,0
2015-04-13,12.633,12.633,12.527,12.599,8353,0
2015-04-14,12.607,12.651,12.59,12.651,2450,0
2015-04-15,12.624,12.659,12.624,12.651,1132,0
2015-04-16,12.581,12.581,12.581,12.581,334,0
2015-04-17,12.633,12.642,12.633,12.642,330,0
2015-04-20,12.642,12.668,12.624,12.668,6494,0
2015-04-21,12.659,12.668,12.659,12.668,13762,0
2015-04-22,12.668,12.676,12.642,12.676,3372,0
2015-04-23,12.685,12.703,12.659,12.703,1782,0
2015-04-24,12.694,12.694,12.615,12.633,6011,0
2015-04-27,12.642,12.676,12.642,12.642,891,0
2015-04-28,12.676,12.788,12.676,12.788,7243,0
2015-04-29,12.806,12.806,12.599,12.76,21828,0
2015-04-30,12.694,12.76,12.561,12.722,19156,0
2015-05-01,12.722,12.722,12.553,12.651,9469,0
2015-05-04,12.659,12.659,12.607,12.615,2340,0
2015-05-05,12.561,12.624,12.471,12.543,8688,0
2015-05-06,12.633,12.685,12.33,12.417,28442,0
2015-05-07,12.381,12.426,12.373,12.373,1507,0
2015-05-08,12.435,12.49,12.398,12.471,8466,0
2015-05-11,12.499,12.543,12.452,12.48,10136,0
2015-05-12,12.426,12.471,12.339,12.471,6991,0
2015-05-13,12.423,12.579,12.423,12.579,11092,0
2015-05-14,12.579,12.657,12.506,12.649,4104,0
2015-05-15,12.598,12.693,12.598,12.693,7848,0
2015-05-18,12.721,12.721,12.533,12.533,8876,0
2015-05-19,12.579,12.605,12.525,12.579,3438,0
2015-05-20,12.605,12.631,12.588,12.588,4104,0
2015-05-21,12.64,12.64,12.541,12.541,1220,0
2015-05-22,12.588,12.588,12.432,12.541,9541,0
2015-05-26,12.605,12.64,12.551,12.579,4240,0
2015-05-27,12.64,12.675,12.64,12.667,4658,0
2015-05-28,12.631,12.64,12.569,12.579,7085,0
2015-05-29,12.588,12.675,12.551,12.667,3552,0
2015-06-01,12.731,12.731,12.613,12.622,2770,0
2015-06-02,12.683,12.702,12.579,12.702,7091,0
2015-06-03,12.631,12.814,12.631,12.667,11868,0
2015-06-04,12.667,12.814,12.569,12.569,7762,0
2015-06-05,12.579,12.675,12.579,12.631,13087,0
2015-06-08,12.622,12.693,12.569,12.588,8540,0
2015-06-09,12.579,12.579,12.533,12.533,10003,0
2015-06-10,12.396,12.569,12.396,12.45,12304,0
2015-06-11,12.495,12.665,12.411,12.514,12000,0
2015-06-12,12.466,12.655,12.466,12.476,1879,0
2015-06-15,12.665,12.665,12.523,12.523,4199,0
2015-06-16,12.701,13.863,12.486,12.847,31589,0
2015-06-17,12.873,12.901,12.865,12.891,4750,0
2015-06-18,12.891,12.919,12.873,12.873,4972,0
2015-06-19,13.563,13.563,12.919,13.055,6294,0
2015-06-22,13.11,13.12,13.037,13.11,10936,0
2015-06-23,13.101,13.11,13.083,13.092,8952,0
2015-06-24,13.229,13.229,12.91,13.083,2872,0
2015-06-25,13.01,13.037,12.73,12.73,9168,0
2015-06-26,12.692,12.692,12.596,12.62,3535,0
2015-06-29,12.611,12.611,12.523,12.523,1214,0
2015-06-30,12.539,12.711,12.539,12.711,8748,0
2015-07-01,12.891,12.891,12.692,12.873,9168,0
2015-07-02,12.891,12.891,12.865,12.865,2539,0
2015-07-06,12.891,12.891,12.795,12.795,3645,0
2015-07-07,12.891,12.891,12.766,12.766,11486,0
2015-07-08,12.882,12.882,12.701,12.701,4972,0
2015-07-09,12.739,12.739,12.682,12.73,7845,0
2015-07-10,12.891,12.891,12.766,12.82,4637,0
2015-07-13,12.828,12.828,12.563,12.6,25413,0
2015-07-14,12.583,12.68,12.583,12.636,10298,0
2015-07-15,12.68,12.68,12.592,12.644,6261,0
2015-07-16,12.627,12.737,12.554,12.554,18700,0
2015-07-17,12.537,12.617,12.472,12.51,7700,0
2015-07-20,12.462,12.529,12.462,12.462,8362,0
2015-07-21,12.529,12.609,12.453,12.609,13311,0
2015-07-22,12.51,12.617,12.501,12.617,6379,0
2015-07-23,12.644,12.689,12.644,12.689,3960,0
2015-07-24,12.727,12.727,12.592,12.644,2311,0
2015-07-27,12.662,12.718,12.636,12.636,6159,0
2015-07-28,12.68,12.68,12.644,12.653,1209,0
2015-07-29,12.68,12.899,12.68,12.737,12539,0
2015-07-30,12.773,12.773,12.6,12.689,10122,0
2015-07-31,12.746,12.926,12.746,12.917,7264,0
2015-08-03,12.945,12.945,12.727,12.727,3325,0
2015-08-04,12.783,12.936,12.783,12.926,4512,0
2015-08-05,12.945,12.945,12.889,12.945,2751,0
2015-08-06,12.945,12.945,12.945,12.945,1117,0
2015-08-07,12.88,12.917,12.737,12.865,4619,0
2015-08-10,12.926,12.926,12.792,12.792,1760,0
2015-08-11,12.828,12.828,12.727,12.811,7868,0
2015-08-12,12.887,12.953,12.844,12.953,3288,0
2015-08-13,12.971,12.971,12.826,12.835,876,0
2015-08-14,12.826,12.897,12.808,12.844,2192,0
2015-08-17,12.863,12.953,12.78,12.943,6682,0
2015-08-18,12.906,13.208,12.906,13.18,11392,0
2015-08-19,13.118,13.171,13.099,13.171,3070,0
2015-08-20,13.218,13.218,12.962,13.208,11175,0
2015-08-21,13.035,13.208,13.035,13.053,3397,0
2015-08-24,13.053,13.053,13.053,13.053,2,0
2015-08-25,13.072,13.072,12.915,12.943,1423,0
2015-08-26,13.162,13.162,13.035,13.118,3070,0
2015-08-27,13.072,13.072,12.887,12.906,3397,0
2015-08-28,12.915,12.971,12.79,12.79,4167,0
2015-08-31,12.906,12.906,12.743,12.897,4599,0
2015-09-01,13.063,13.144,12.734,13.144,10079,0
2015-09-02,13.09,13.09,12.826,13.09,2519,0
2015-09-03,12.996,13.016,12.826,12.925,7120,0
2015-09-04,13.063,13.063,12.853,12.996,2519,0
2015-09-08,12.925,13.053,12.925,13.053,1753,0
2015-09-09,13.063,13.099,12.906,12.981,3288,0
2015-09-10,12.925,12.925,12.76,12.76,6013,0
2015-09-11,12.815,12.815,12.778,12.815,4911,0
2015-09-14,12.768,12.824,12.74,12.815,1199,0
2015-09-15,12.731,12.74,12.648,12.648,5356,0
2015-09-16,12.612,12.666,12.557,12.586,8290,0
2015-09-17,12.566,12.759,12.53,12.759,8746,0
2015-09-18,12.702,12.778,12.683,12.712,4362,0
2015-09-21,12.656,12.768,12.576,12.621,4693,0
2015-09-22,12.612,12.74,12.566,12.702,6763,0
2015-09-23,12.731,12.788,12.731,12.778,873,0
2015-09-24,12.75,12.75,12.75,12.75,580,0
2015-09-25,12.815,12.815,12.596,12.721,2183,0
2015-09-28,12.778,12.806,12.675,12.788,2358,0
2015-09-29,12.815,12.815,12.712,12.712,325,0
2015-09-30,12.731,12.731,12.731,12.731,436,0
2015-10-01,12.778,12.806,12.75,12.75,3928,0
2015-10-02,12.797,12.833,12.666,12.833,1964,0
2015-10-05,12.851,12.851,12.842,12.851,1778,0
2015-10-06,12.876,12.951,12.75,12.942,4362,0
2015-10-07,12.876,13.015,12.75,13.015,3602,0
2015-10-08,13.043,13.071,12.979,13.071,763,0
2015-10-09,12.995,13.053,12.913,12.995,3489,0
2015-10-12,12.932,12.995,12.868,12.868,4793,0
2015-10-13,12.813,12.977,12.813,12.866,5650,0
2015-10-14,12.874,12.893,12.874,12.893,760,0
2015-10-15,12.949,12.967,12.794,12.967,1307,0
2015-10-16,12.995,13.06,12.967,12.967,870,0
2015-10-19,12.848,12.893,12.813,12.848,6522,0
2015-10-20,12.839,12.92,12.839,12.839,3194,0
2015-10-21,12.866,12.893,12.866,12.893,649,0
2015-10-22,12.921,12.921,12.765,12.866,12279,0
2015-10-23,12.884,12.93,12.83,12.884,12822,0
2015-10-26,12.912,12.921,12.839,12.848,3370,0
2015-10-27,12.902,12.921,12.83,12.83,4238,0
2015-10-28,12.83,12.912,12.83,12.858,2720,0
2015-10-29,12.912,12.921,12.839,12.848,2606,0
2015-10-30,12.902,12.94,12.848,12.921,2392,0
2015-11-02,12.94,12.958,12.912,12.912,6408,0
2015-11-03,12.921,13.097,12.884,12.884,9341,0
2015-11-04,12.912,12.949,12.866,12.866,5038,0
2015-11-05,12.93,12.949,12.921,12.93,4238,0
2015-11-06,12.93,12.93,12.848,12.848,3475,0
2015-11-09,12.866,12.866,12.775,12.813,8741,0
2015-11-10,12.839,12.839,12.839,12.839,1631,0
2015-11-11,12.893,12.893,12.83,12.83,1086,0
2015-11-12,12.901,12.901,12.846,12.846,1302,0
2015-11-13,12.856,12.865,12.838,12.865,2270,0
2015-11-16,12.891,12.947,12.838,12.91,2055,0
2015-11-17,12.975,12.984,12.901,12.919,5627,0
2015-11-18,12.975,12.975,12.928,12.938,4002,0
2015-11-19,13.001,13.124,12.947,12.965,8333,0
2015-11-20,12.956,13.206,12.956,13.039,9089,0
2015-11-23,13.106,13.261,13.106,13.242,14069,0
2015-11-24,13.251,13.251,13.131,13.251,2081,0
2015-11-25,13.226,13.234,13.131,13.234,1407,0
2015-11-27,13.251,13.251,13.216,13.216,223,0
2015-11-30,13.291,13.291,13.242,13.281,5085,0
2015-12-01,13.364,13.364,13.299,13.326,18060,0
2015-12-02,13.299,13.326,13.299,13.299,4992,0
2015-12-03,13.299,13.299,13.234,13.261,3409,0
2015-12-04,13.261,13.308,13.261,13.299,1625,0
2015-12-07,13.354,13.354,13.261,13.261,8980,0
2015-12-08,13.299,13.317,13.261,13.308,4150,0
2015-12-09,13.336,13.364,13.326,13.364,7254,0
2015-12-10,13.354,13.354,13.141,13.326,9627,0
2015-12-11,13.271,13.354,13.187,13.336,9199,0
2015-12-14,13.336,13.336,12.956,12.956,13646,0
2015-12-15,12.956,13.281,12.956,13.271,8547,0
2015-12-16,13.206,13.326,13.168,13.281,12552,0
2015-12-17,13.336,13.398,13.308,13.391,11686,0
2015-12-18,13.398,13.713,13.281,13.502,48044,0
2015-12-21,13.529,14.178,13.52,13.77,73797,0
2015-12-22,13.742,14.111,13.666,14.018,73237,0
2015-12-23,14.018,14.036,13.918,13.954,12552,0
2015-12-24,13.981,13.981,13.954,13.981,1314,0
2015-12-28,13.971,13.981,13.713,13.723,10842,0
2015-12-29,13.797,14.036,13.797,13.845,19896,0
2015-12-30,14.13,14.13,13.836,13.944,27042,0
2015-12-31,13.891,14.12,13.891,14.028,10754,0
2016-01-04,14.14,14.14,13.891,14.045,4300,0
2016-01-05,14.045,14.13,14.036,14.13,4804,0
2016-01-06,14.111,14.15,14.111,14.15,5808,0
2016-01-07,14.095,14.16,14.036,14.036,5465,0
2016-01-08,14.14,14.14,13.971,13.971,10278,0
2016-01-11,13.999,13.999,13.797,13.807,5584,0
2016-01-12,13.9,13.9,13.723,13.797,17208,0
2016-01-13,13.805,13.805,13.506,13.535,20652,0
2016-01-14,13.584,13.584,13.462,13.506,4993,0
2016-01-15,13.452,13.59,13.452,13.545,3831,0
2016-01-19,13.593,13.593,13.584,13.593,3665,0
2016-01-20,13.545,13.637,13.452,13.462,9576,0
2016-01-21,13.506,13.558,13.471,13.481,6486,0
2016-01-22,13.584,13.637,13.499,13.516,6429,0
2016-01-25,13.545,13.629,13.506,13.516,4362,0
2016-01-26,13.584,13.637,13.584,13.602,5829,0
2016-01-27,13.637,13.637,13.535,13.629,20625,0
2016-01-28,13.663,13.663,13.602,13.629,11968,0
2016-01-29,13.637,13.738,13.612,13.663,19967,0
2016-02-01,13.71,13.795,13.682,13.72,10052,0
2016-02-02,13.805,13.908,13.758,13.871,10111,0
2016-02-03,13.908,13.979,13.843,13.925,14545,0
2016-02-04,13.962,13.97,13.898,13.917,5896,0
2016-02-05,13.871,13.898,13.805,13.871,12555,0
2016-02-08,13.917,13.953,13.861,13.925,16228,0
2016-02-09,13.952,14.007,13.89,13.952,8167,0
2016-02-10,13.998,14.007,13.881,13.881,7410,0
2016-02-11,13.969,14.043,13.915,13.932,6016,0
2016-02-12,13.986,13.986,13.745,13.84,13168,0
2016-02-16,13.783,13.924,13.765,13.812,9451,0
2016-02-17,13.878,13.878,13.701,13.701,1840,0
2016-02-18,13.736,13.868,13.689,13.783,7413,0
2016-02-19,13.868,13.868,13.652,13.652,11812,0
2016-02-22,13.68,13.793,13.68,13.736,3889,0
2016-02-23,13.783,13.802,13.736,13.802,8465,0
2016-02-24,13.802,13.906,13.773,13.888,6780,0
2016-02-25,13.85,13.963,13.85,13.96,4170,0
2016-02-26,14.014,14.014,13.773,13.882,9546,0
2016-02-29,13.906,13.969,13.812,13.969,3061,0
2016-03-01,14.005,14.005,13.919,13.95,6733,0
2016-03-02,13.941,13.996,13.888,13.95,9121,0
2016-03-03,13.986,14.044,13.969,14.044,3238,0
2016-03-04,13.96,13.96,13.932,13.932,1734,0
2016-03-07,14.033,14.033,13.949,13.96,3805,0
2016-03-08,14.092,14.092,13.996,14.024,3895,0
2016-03-09,14.005,14.014,13.924,14.014,5277,0
2016-03-10,13.932,13.977,13.932,13.977,1853,0
2016-03-11,14.086,14.086,13.98,14.037,2582,0
2016-03-14,14.142,14.142,14.017,14.066,1628,0
2016-03-15,14.18,14.18,14.027,14.066,1203,0
2016-03-16,14.17,14.17,14.019,14.086,7057,0
2016-03-17,14.197,14.197,14.086,14.112,5130,0
2016-03-18,14.252,14.252,14.066,14.096,4461,0
2016-03-21,14.142,14.252,14.037,14.046,2929,0
2016-03-22,14.046,14.28,14.027,14.056,4836,0
2016-03-23,14.289,14.289,14.112,14.152,12772,0
2016-03-24,14.197,14.28,14.057,14.112,7448,0
2016-03-28,14.056,14.096,14.056,14.066,1809,0
2016-03-29,14.142,14.226,14.017,14.027,3073,0
2016-03-30,14.152,14.211,14.017,14.04,3801,0
2016-03-31,14.088,14.088,13.881,13.999,5575,0
2016-04-01,14.008,14.076,13.971,13.98,5659,0
2016-04-04,14.066,14.18,14.056,14.056,4077,0
2016-04-05,14.066,14.162,14.017,14.132,12122,0
2016-04-06,14.206,14.242,14.142,14.242,10994,0
2016-04-07,14.289,14.289,14.226,14.26,5158,0
2016-04-08,14.298,14.298,14.217,14.289,11656,0
2016-04-11,14.327,14.518,14.105,14.105,4009,0
2016-04-12,14.441,14.441,14.317,14.317,5692,0
2016-04-13,14.426,14.426,14.301,14.32,5155,0
2016-04-14,14.407,14.407,14.33,14.358,4797,0
2016-04-15,14.397,14.397,14.283,14.292,9165,0
2016-04-18,14.33,14.33,14.32,14.33,894,0
2016-04-19,14.33,14.33,14.311,14.311,1669,0
2016-04-20,14.263,14.388,14.254,14.257,11666,0
2016-04-21,14.32,14.368,14.292,14.33,4568,0
2016-04-22,14.378,14.378,14.344,14.349,7552,0
2016-04-25,14.263,14.378,14.219,14.357,5701,0
2016-04-26,14.358,14.368,14.254,14.34,12221,0
2016-04-27,14.388,14.563,14.34,14.349,15769,0
2016-04-28,14.33,14.481,14.254,14.397,18376,0
2016-04-29,14.454,14.454,14.444,14.444,1085,0
2016-05-02,14.509,14.519,14.463,14.463,2886,0
2016-05-03,14.537,14.583,14.463,14.499,5076,0
2016-05-04,14.573,14.592,14.537,14.583,6727,0
2016-05-05,14.601,14.601,14.492,14.537,3489,0
2016-05-06,14.563,14.688,14.449,14.463,2556,0
2016-05-09,14.611,14.631,14.537,14.537,1628,0
2016-05-10,14.819,14.819,14.671,14.723,8719,0
2016-05-11,14.723,14.767,14.688,14.688,4300,0
2016-05-12,14.859,14.859,14.653,14.683,4276,0
2016-05-13,14.84,14.84,14.703,14.715,14796,0
2016-05-16,14.84,14.849,14.711,14.726,4757,0
2016-05-17,14.726,14.726,14.673,14.673,4578,0
2016-05-18,14.726,14.726,14.653,14.653,4866,0
2016-05-19,14.673,14.673,14.39,14.39,2420,0
2016-05-20,14.54,14.672,14.455,14.672,3458,0
2016-05-23,14.673,14.746,14.586,14.595,4712,0
2016-05-24,14.683,14.683,14.604,14.614,5616,0
2016-05-25,14.726,14.726,14.522,14.673,8653,0
2016-05-26,14.71,14.719,14.514,14.644,9723,0
2016-05-27,14.604,14.859,14.437,14.446,5582,0
2016-05-31,14.322,14.465,14.265,14.313,28777,0
2016-06-01,14.37,14.54,14.37,14.484,12091,0
2016-06-02,14.54,14.646,14.41,14.498,21773,0
2016-06-03,14.586,14.7,14.418,14.418,9700,0
2016-06-06,14.474,14.493,14.322,14.409,22908,0
2016-06-07,14.428,14.525,14.409,14.512,8908,0
2016-06-08,14.549,14.614,14.465,14.595,29460,0
2016-06-09,14.586,14.586,14.512,14.566,29875,0
2016-06-10,14.586,14.586,14.484,14.484,1835,0
2016-06-13,14.595,14.663,14.595,14.653,4441,0
2016-06-14,14.663,14.663,14.576,14.602,10460,0
2016-06-15,14.711,14.795,14.644,14.719,3685,0
2016-06-16,14.815,14.947,14.604,14.947,10309,0
2016-06-17,14.956,14.956,14.893,14.947,3996,0
2016-06-20,14.966,14.966,14.824,14.824,805,0
2016-06-21,14.917,15.191,14.824,14.966,24502,0
2016-06-22,15.088,15.088,14.956,15.002,6674,0
2016-06-23,15.069,15.105,15.012,15.012,1670,0
2016-06-24,15.124,15.124,14.958,15.012,4193,0
2016-06-27,14.86,15.219,14.86,15.082,6588,0
2016-06-28,15.305,15.305,14.727,14.747,29330,0
2016-06-29,14.898,14.966,14.898,14.898,9091,0
2016-06-30,14.993,15.162,14.917,15.079,8493,0
2016-07-01,15.079,15.079,14.878,14.878,3088,0
2016-07-05,14.985,15.073,14.888,15.069,11478,0
2016-07-06,15.335,15.335,14.868,15.142,10402,0
2016-07-07,15.239,15.276,14.993,15.168,15125,0
2016-07-08,15.266,15.408,15.162,15.162,6454,0
2016-07-11,15.266,15.332,15.21,15.249,3161,0
2016-07-12,15.388,15.435,15.296,15.435,9898,0
2016-07-13,15.398,15.398,15.02,15.03,10013,0
2016-07-14,15.02,15.02,14.725,14.832,8564,0
2016-07-15,14.858,14.858,14.803,14.835,3748,0
2016-07-18,15.001,15.314,15.001,15.266,3472,0
2016-07-19,15.314,15.314,15.182,15.275,6406,0
2016-07-20,15.304,15.304,15.001,15.019,6402,0
2016-07-21,15.068,15.114,15.062,15.096,1285,0
2016-07-22,15.141,15.151,15.133,15.133,2323,0
2016-07-25,15.248,15.248,15.078,15.088,1315,0
2016-07-26,15.2,15.445,15.161,15.161,4433,0
2016-07-27,15.285,15.426,15.171,15.228,6482,0
2016-07-28,15.295,15.473,15.19,15.19,5918,0
2016-07-29,15.18,15.229,14.866,14.923,18777,0
2016-08-01,14.915,15.114,14.915,14.945,4654,0
2016-08-02,15.001,15.161,14.886,14.888,3632,0
2016-08-03,15.02,15.151,14.839,14.858,13043,0
2016-08-04,14.925,15.209,14.804,14.832,3372,0
2016-08-05,14.822,15.001,14.784,14.964,12159,0
2016-08-08,14.983,15.2,14.813,15.02,12041,0
2016-08-09,14.991,15.228,14.954,15.209,2636,0
2016-08-10,15.151,15.151,14.793,14.876,16950,0
2016-08-11,14.925,15.115,14.925,15.001,7125,0
2016-08-12,14.991,14.991,14.925,14.925,1981,0
2016-08-15,15.01,15.124,15.01,15.12,2454,0
2016-08-16,15.134,15.142,15.01,15.097,2443,0
2016-08-17,15.142,15.142,15.025,15.03,15184,0
2016-08-18,14.964,15.485,14.935,15.315,11230,0
2016-08-19,15.325,15.325,15.142,15.142,2391,0
2016-08-22,15.219,15.234,15.03,15.03,12433,0
2016-08-23,15.001,15.134,15.001,15.02,6761,0
2016-08-24,14.973,15.142,14.945,15.068,9247,0
2016-08-25,15.097,15.097,14.813,14.813,11142,0
2016-08-26,14.813,14.876,14.716,14.716,12390,0
2016-08-29,14.773,14.773,14.716,14.716,6426,0
2016-08-30,14.744,14.832,14.669,14.688,5167,0
2016-08-31,14.659,14.896,14.659,14.866,13424,0
2016-09-01,14.848,15.01,14.734,14.744,9290,0
2016-09-02,14.744,14.964,14.744,14.915,8619,0
2016-09-06,14.925,14.945,14.803,14.886,7751,0
2016-09-07,14.925,15.001,14.716,14.991,8524,0
2016-09-08,14.954,15.001,14.773,14.796,22332,0
2016-09-09,14.896,14.896,14.716,14.734,1875,0
2016-09-12,14.915,15.01,14.63,14.925,20432,0
2016-09-13,14.866,14.866,14.487,14.487,7639,0
2016-09-14,14.743,14.743,14.221,14.526,41615,0
2016-09-15,14.516,14.526,14.458,14.526,2216,0
2016-09-16,14.545,14.545,14.421,14.421,2733,0
2016-09-19,14.487,14.487,14.381,14.411,2896,0
2016-09-20,14.506,14.526,14.381,14.436,5869,0
2016-09-21,14.526,14.639,14.401,14.526,20416,0
2016-09-22,14.553,14.658,14.545,14.599,3562,0
2016-09-23,14.688,14.812,14.599,14.619,13441,0
2016-09-26,14.629,14.733,14.629,14.733,8040,0
2016-09-27,14.831,14.831,14.639,14.668,5981,0
2016-09-28,14.733,14.858,14.678,14.748,2166,0
2016-09-29,14.866,14.866,14.688,14.706,5078,0
2016-09-30,14.678,14.678,14.678,14.678,566,0
2016-10-03,14.696,14.696,14.649,14.696,6073,0
2016-10-04,14.715,14.715,14.487,14.513,5768,0
2016-10-05,14.553,14.553,14.43,14.435,2188,0
2016-10-06,14.449,14.688,14.449,14.688,2524,0
2016-10-07,14.678,14.678,14.411,14.619,5253,0
2016-10-10,14.678,14.678,14.487,14.492,2916,0
2016-10-11,14.545,14.545,14.276,14.343,5955,0
2016-10-12,14.391,14.391,14.114,14.114,5113,0
2016-10-13,14.191,14.191,13.932,13.961,11375,0
2016-10-14,14.007,14.045,13.866,13.886,8692,0
2016-10-17,13.876,13.876,13.599,13.599,1603,0
2016-10-18,13.769,13.886,13.599,13.683,41953,0
2016-10-19,13.798,13.979,13.797,13.924,12813,0
2016-10-20,13.97,13.98,13.895,13.979,7035,0
2016-10-21,14.055,14.105,14.004,14.065,5155,0
2016-10-24,14.134,14.343,14.045,14.343,13671,0
2016-10-25,14.304,14.304,14.182,14.286,800,0
2016-10-26,14.286,14.286,14.116,14.229,2826,0
2016-10-27,14.095,14.095,13.961,14.045,6206,0
2016-10-28,14.154,14.154,13.97,13.97,1436,0
2016-10-31,14.105,14.105,13.932,14.075,2836,0
2016-11-01,14.045,14.045,13.855,13.914,2365,0
2016-11-02,13.895,14.036,13.895,13.914,1807,0
2016-11-03,13.961,13.961,13.866,13.866,2951,0
2016-11-04,13.857,14.114,13.857,13.998,751,0
2016-11-07,14.045,14.333,14.045,14.21,11027,0
2016-11-08,14.286,14.323,14.065,14.256,2038,0
2016-11-09,14.191,14.191,14.055,14.055,5900,0
2016-11-10,14.036,14.036,13.548,13.548,29773,0
2016-11-11,13.597,13.597,13.49,13.568,1513,0
2016-11-14,13.634,13.739,13.231,13.433,7880,0
2016-11-15,13.068,13.408,13.068,13.317,15251,0
2016-11-16,13.403,13.409,13.24,13.24,11623,0
2016-11-17,13.249,13.249,13.019,13.128,12808,0
2016-11-18,13.24,13.24,13.029,13.074,7281,0
2016-11-21,13.135,13.135,13.078,13.098,5747,0
2016-11-22,13.193,13.27,13.078,13.222,18332,0
2016-11-23,13.289,13.289,13.019,13.193,21221,0
2016-11-25,12.885,13.279,12.885,13.009,7367,0
2016-11-28,13.068,13.299,12.924,12.943,18248,0
2016-11-29,13.049,13.068,12.953,12.981,25255,0
2016-11-30,12.809,12.981,12.8,12.933,31705,0
2016-12-01,12.933,12.962,12.732,12.904,21264,0
2016-12-02,12.849,12.943,12.751,12.904,11871,0
2016-12-05,12.849,12.981,12.81,12.933,9795,0
2016-12-06,12.829,13.039,12.829,12.933,30003,0
2016-12-07,12.962,13.249,12.962,13.145,25522,0
2016-12-08,13.074,13.17,12.976,12.986,99067,0
2016-12-09,12.948,13.025,12.9,12.995,37375,0
2016-12-12,13.005,13.03,12.912,13.03,61013,0
2016-12-13,12.976,13.065,12.976,13.045,17118,0
2016-12-14,13.132,13.132,13.035,13.055,20310,0
2016-12-15,13.005,13.025,12.957,12.966,24088,0
2016-12-16,12.948,13.045,12.9,12.968,28713,0
2016-12-19,13.005,13.074,12.995,13.074,19944,0
2016-12-20,13.005,13.055,12.966,13.055,9256,0
2016-12-21,12.966,13.114,12.966,13.084,11065,0
2016-12-22,13.094,13.104,13.088,13.104,11503,0
2016-12-23,13.124,13.124,13.104,13.119,3865,0
2016-12-27,13.142,13.508,13.055,13.124,14107,0
2016-12-28,13.219,13.219,12.909,13.074,181980,0
2016-12-29,13.084,13.136,12.957,13.065,55424,0
2016-12-30,13.035,13.257,13.035,13.124,33155,0
2017-01-03,13.094,13.253,13.035,13.132,7823,0
2017-01-04,13.17,13.185,13.152,13.152,7526,0
2017-01-05,13.161,13.247,13.161,13.247,12027,0
2017-01-06,13.161,13.247,13.142,13.17,7210,0
2017-01-09,13.18,13.277,13.175,13.247,18522,0
2017-01-10,13.297,13.297,13.19,13.247,40162,0
2017-01-11,13.219,13.228,13.19,13.228,10199,0
2017-01-12,13.257,13.287,13.257,13.277,5339,0
2017-01-13,13.267,13.274,13.228,13.237,8868,0
2017-01-17,13.306,13.347,13.257,13.315,18185,0
2017-01-18,13.364,13.364,13.219,13.297,3307,0
2017-01-19,13.297,13.297,13.18,13.199,6076,0
2017-01-20,13.237,13.237,13.113,13.123,17428,0
2017-01-23,13.151,13.228,13.151,13.209,8134,0
2017-01-24,13.237,13.237,13.123,13.141,16504,0
2017-01-25,13.151,13.153,13.093,13.113,17083,0
2017-01-26,13.141,13.148,13.113,13.146,5344,0
2017-01-27,13.17,13.19,13.151,13.19,2464,0
2017-01-30,13.141,13.209,13.123,13.151,20326,0
2017-01-31,13.141,13.247,13.141,13.209,8533,0
2017-02-01,13.287,13.287,13.19,13.232,5753,0
2017-02-02,13.297,13.297,13.257,13.257,3886,0
2017-02-03,13.297,13.297,13.237,13.257,5715,0
2017-02-06,13.287,13.297,13.199,13.228,39005,0
2017-02-07,13.267,13.287,13.228,13.257,5082,0
2017-02-08,13.297,13.297,13.247,13.247,20438,0
2017-02-09,13.267,13.267,13.209,13.219,23537,0
2017-02-10,13.228,13.237,13.199,13.209,10940,0
2017-02-13,13.325,13.325,13.17,13.228,18918,0
2017-02-14,13.17,13.325,13.141,13.267,36710,0
2017-02-15,13.228,13.237,13.17,13.17,14403,0
2017-02-16,13.19,13.228,13.112,13.112,25654,0
2017-02-17,13.131,13.158,13.122,13.131,6155,0
2017-02-21,13.122,13.18,13.122,13.151,2332,0
2017-02-22,13.17,13.18,13.102,13.18,11369,0
2017-02-23,13.17,13.18,13.131,13.17,11500,0
2017-02-24,13.17,13.267,13.17,13.228,13210,0
2017-02-27,13.151,13.297,13.141,13.267,17571,0
2017-02-28,13.209,13.393,13.209,13.393,14780,0
2017-03-01,13.325,13.325,13.237,13.297,25386,0
2017-03-02,13.344,13.344,13.202,13.202,7588,0
2017-03-03,13.228,13.344,13.122,13.17,9151,0
2017-03-06,13.228,13.297,13.092,13.16,6891,0
2017-03-07,13.112,13.237,13.092,13.122,18071,0
2017-03-08,13.082,13.151,13.013,13.063,7933,0
2017-03-09,12.993,13.018,12.917,12.936,14437,0
2017-03-10,12.936,12.984,12.868,12.946,15791,0
2017-03-13,12.917,12.993,12.897,12.946,10094,0
2017-03-14,12.926,12.941,12.887,12.926,9057,0
2017-03-15,12.936,13.072,12.917,13.072,19948,0
2017-03-16,13.082,13.132,13.031,13.102,22798,0
2017-03-17,13.053,13.072,13.053,13.072,1874,0
2017-03-20,13.132,13.132,13.102,13.102,3338,0
2017-03-21,12.984,13.132,12.984,13.132,2654,0
2017-03-22,13.122,13.229,13.122,13.161,16990,0
2017-03-23,13.142,13.2,13.112,13.191,3636,0
2017-03-24,13.181,13.22,13.181,13.191,788,0
2017-03-27,13.307,13.307,13.161,13.22,11534,0
2017-03-28,13.238,13.238,13.181,13.21,4391,0
2017-03-29,13.22,13.298,13.215,13.278,20240,0
2017-03-30,13.238,13.316,13.22,13.288,21747,0
2017-03-31,13.298,13.445,13.298,13.445,14846,0
2017-04-03,13.435,13.435,13.395,13.425,6227,0
2017-04-04,13.435,13.455,13.405,13.449,9523,0
2017-04-05,13.474,13.503,13.435,13.474,1105,0
2017-04-06,13.522,13.532,13.455,13.484,6144,0
2017-04-07,13.601,13.619,13.494,13.512,12930,0
2017-04-10,13.552,13.619,13.494,13.552,4829,0
2017-04-11,13.503,13.629,13.503,13.611,4633,0
2017-04-12,13.611,13.629,13.601,13.629,9989,0
2017-04-13,13.601,13.602,13.601,13.602,350,0
2017-04-17,13.582,13.678,13.581,13.668,14506,0
2017-04-18,13.668,13.718,13.658,13.678,7775,0
2017-04-19,13.678,13.688,13.661,13.663,2719,0
2017-04-20,13.698,13.768,13.629,13.738,15791,0
2017-04-21,13.777,13.777,13.601,13.601,5945,0
2017-04-24,13.629,13.629,13.595,13.601,3449,0
2017-04-25,13.619,13.619,13.532,13.532,3590,0
2017-04-26,13.591,13.591,13.542,13.571,2289,0
2017-04-27,13.542,13.573,13.542,13.572,14574,0
2017-04-28,13.542,13.542,13.503,13.532,4647,0
2017-05-01,13.562,13.601,13.503,13.512,8594,0
2017-05-02,13.562,13.562,13.512,13.512,2449,0
2017-05-03,13.552,13.738,13.522,13.542,9932,0
2017-05-04,13.562,13.639,13.503,13.522,3918,0
2017-05-05,13.591,13.619,13.512,13.522,4931,0
2017-05-08,13.678,13.678,13.464,13.562,20203,0
2017-05-09,13.619,13.619,13.572,13.572,10110,0
2017-05-10,13.619,13.619,13.572,13.582,8729,0
2017-05-11,13.629,13.629,13.572,13.572,2494,0
2017-05-12,13.768,13.768,13.611,13.639,8681,0
2017-05-15,13.64,13.688,13.601,13.688,10959,0
2017-05-16,13.639,13.688,13.639,13.65,1427,0
2017-05-17,13.728,13.738,13.7,13.737,2519,0
2017-05-18,13.718,13.718,13.698,13.698,1567,0
2017-05-19,13.678,13.688,13.417,13.552,13392,0
2017-05-22,13.532,13.601,13.512,13.562,16320,0
2017-05-23,13.591,13.611,13.532,13.591,11902,0
2017-05-24,13.639,13.649,13.587,13.649,6972,0
2017-05-25,13.572,13.611,13.572,13.582,7565,0
2017-05-26,13.542,13.619,13.542,13.611,5808,0
2017-05-30,13.678,13.678,13.572,13.61,5723,0
2017-05-31,13.808,13.828,13.649,13.668,8386,0
2017-06-01,13.758,13.758,13.668,13.708,3951,0
2017-06-02,13.818,13.818,13.678,13.748,16366,0
2017-06-05,13.678,13.818,13.678,13.708,4030,0
2017-06-06,13.688,13.808,13.688,13.708,13570,0
2017-06-07,13.698,13.768,13.698,13.708,3633,0
2017-06-08,13.748,13.808,13.668,13.728,4056,0
2017-06-09,13.668,13.688,13.659,13.668,4307,0
2017-06-12,13.688,13.751,13.658,13.697,20800,0
2017-06-13,13.728,13.768,13.663,13.748,9185,0
2017-06-14,13.748,13.778,13.688,13.708,23662,0
2017-06-15,13.698,13.698,13.639,13.698,13818,0
2017-06-16,13.718,13.758,13.697,13.728,10410,0
2017-06-19,13.768,13.788,13.728,13.788,5940,0
2017-06-20,13.798,13.803,13.701,13.788,11310,0
2017-06-21,13.788,13.828,13.738,13.798,4661,0
2017-06-22,13.857,13.857,13.818,13.818,1884,0
2017-06-23,13.818,13.832,13.771,13.771,1219,0
2017-06-26,13.818,13.838,13.768,13.798,4330,0
2017-06-27,13.758,14.056,13.747,13.955,92683,0
2017-06-28,13.897,13.926,13.897,13.926,10003,0
2017-06-29,13.985,13.985,13.798,13.838,5441,0
2017-06-30,13.867,13.867,13.758,13.838,5648,0
2017-07-03,13.867,14.074,13.867,13.897,5221,0
2017-07-05,13.917,13.926,13.778,13.877,21661,0
2017-07-06,13.926,13.926,13.758,13.758,6918,0
2017-07-07,13.867,13.877,13.678,13.688,6468,0
2017-07-10,13.708,13.838,13.708,13.788,19106,0
2017-07-11,13.708,13.828,13.708,13.828,9113,0
2017-07-12,13.778,13.846,13.778,13.833,2731,0
2017-07-13,13.718,13.838,13.718,13.818,19829,0
2017-07-14,13.738,13.877,13.738,13.848,4868,0
2017-07-17,13.897,13.897,13.788,13.798,4362,0
2017-07-18,13.838,13.917,13.8,13.907,4330,0
2017-07-19,13.917,13.917,13.877,13.907,5105,0
2017-07-20,13.907,13.907,13.877,13.877,5360,0
2017-07-21,13.917,13.917,13.818,13.818,15639,0
2017-07-24,13.975,13.975,13.808,13.867,8519,0
2017-07-25,13.945,13.945,13.851,13.881,13273,0
2017-07-26,13.926,13.926,13.853,13.926,6924,0
2017-07-27,13.955,13.955,13.866,13.897,2211,0
2017-07-28,13.897,13.977,13.897,13.965,3876,0
2017-07-31,13.975,13.975,13.945,13.965,5953,0
2017-08-01,13.887,14.025,13.887,13.936,12563,0
2017-08-02,14.005,14.045,13.985,14.025,22648,0
2017-08-03,14.035,14.125,13.975,14.085,3982,0
2017-08-04,14.035,14.056,13.945,13.955,17983,0
2017-08-07,14.322,14.322,14.045,14.065,29158,0
2017-08-08,13.985,14.175,13.985,14.032,5340,0
2017-08-09,14.065,14.115,13.999,14.025,7177,0
2017-08-10,13.985,14.028,13.917,13.926,8806,0
2017-08-11,14.08,14.08,13.849,13.931,5469,0
2017-08-14,13.98,13.98,13.881,13.921,8264,0
2017-08-15,13.911,13.95,13.911,13.941,5339,0
2017-08-16,13.95,13.97,13.941,13.941,5432,0
2017-08-17,13.941,13.941,13.861,13.891,3633,0
2017-08-18,13.921,13.98,13.861,13.881,5062,0
2017-08-21,13.97,14.06,13.97,13.97,11295,0
2017-08-22,13.96,13.99,13.871,13.871,13990,0
2017-08-23,13.871,14.09,13.861,14.017,23544,0
2017-08-24,13.98,13.98,13.891,13.891,11747,0
2017-08-25,13.861,13.96,13.861,13.95,7624,0
2017-08-28,14.02,14.04,13.937,14.02,8139,0
2017-08-29,14.08,14.153,14.07,14.153,17033,0
2017-08-30,14.2,14.2,14.07,14.14,4066,0
2017-08-31,14.14,14.14,14.05,14.08,4077,0
2017-09-01,14.13,14.13,13.96,13.97,9868,0
2017-09-05,14.07,14.09,13.992,14.08,1405,0
2017-09-06,13.98,14.08,13.921,14.02,13838,0
2017-09-07,14.07,14.08,14.05,14.08,4935,0
2017-09-08,14.07,14.088,14.038,14.07,7129,0
2017-09-11,14.08,14.087,14.05,14.05,968,0
2017-09-12,13.98,14.052,13.97,13.98,9382,0
2017-09-13,14,14.059,13.99,14.03,4124,0
2017-09-14,14.08,14.08,13.96,13.994,2451,0
2017-09-15,14.03,14.05,13.96,14.03,8095,0
2017-09-18,14.05,14.08,14.01,14.03,658,0
2017-09-19,13.99,14.013,13.936,13.96,16661,0
2017-09-20,13.98,14,13.911,13.921,12540,0
2017-09-21,13.942,14.01,13.942,13.98,8275,0
2017-09-22,14,14,13.979,14,5960,0
2017-09-25,14,14,13.901,14,1487,0
2017-09-26,13.99,14.01,13.99,13.992,2494,0
2017-09-27,13.97,13.98,13.861,13.871,6555,0
2017-09-28,13.851,13.921,13.851,13.88,6789,0
2017-09-29,14,14,13.871,13.95,6152,0
2017-10-02,13.911,14.01,13.911,14.01,9240,0
2017-10-03,14,14.03,14,14.03,7340,0
2017-10-04,14.02,14.02,13.96,13.97,17475,0
2017-10-05,14.03,14.05,14.02,14.02,646,0
2017-10-06,14.07,14.07,13.98,14.03,1188,0
2017-10-09,13.96,14.06,13.96,14.06,1883,0
2017-10-10,14.054,14.09,14.05,14.09,5430,0
2017-10-11,14.09,14.118,14.09,14.09,903,0
2017-10-12,14.1,14.17,14.09,14.12,5924,0
2017-10-13,14.14,14.1992,14.1,14.1992,2121,0
2017-10-16,14.43,14.43,14.11,14.1836,11469,0
2017-10-17,14.13,14.28,14.08,14.22,6578,0
2017-10-18,14.14,14.14,14.1,14.1,2671,0
2017-10-19,14.2,14.2,14.08,14.1,5846,0
2017-10-20,14.05,14.05,14.05,14.05,176,0
2017-10-23,14,14,14,14,305,0
2017-10-24,14.04,14.04,13.94,13.94,3256,0
2017-10-25,13.97,13.97,13.85,13.87,8935,0
2017-10-26,13.82,13.88,13.8,13.88,4888,0
2017-10-27,13.76,13.8,13.73,13.76,3266,0
2017-10-30,13.76,13.76,13.75,13.76,1211,0
2017-10-31,13.74,13.77,13.74,13.77,1705,0
2017-11-01,13.73,13.77,13.73,13.77,3398,0
2017-11-02,13.75,13.77,13.71,13.76,3959,0
2017-11-03,13.7,13.81,13.7,13.8,1035,0
2017-11-06,13.8,13.8,13.7699,13.79,1737,0
2017-11-07,13.74,13.8,13.74,13.8,1251,0
2017-11-08,13.7,13.83,13.7,13.83,2664,0
2017-11-09,13.83,13.83,13.8,13.8,334,0
2017-11-10,13.79,13.79,13.75,13.75,738,0
