Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.348,11.413,11.262,11.361,30161,0
2005-02-28,11.413,11.635,11.413,11.48,14263,0
2005-03-01,11.558,11.785,11.558,11.635,11514,0
2005-03-02,11.635,11.642,11.595,11.602,3979,0
2005-03-03,11.528,11.669,11.457,11.466,12893,0
2005-03-04,11.521,11.595,11.42,11.427,16732,0
2005-03-07,11.474,11.565,11.474,11.565,6170,0
2005-03-08,11.515,11.515,11.48,11.48,9601,0
2005-03-09,11.521,11.61,11.449,11.494,12616,0
2005-03-10,11.5,11.509,11.494,11.494,7271,0
2005-03-11,11.58,11.58,11.58,11.58,2057,0
2005-03-14,11.509,11.509,11.361,11.413,3014,0
2005-03-15,11.385,11.385,11.353,11.353,3292,0
2005-03-16,11.297,11.42,11.297,11.353,16043,0
2005-03-17,11.289,11.333,11.178,11.178,5622,0
2005-03-18,11.17,11.17,11.112,11.112,1231,0
2005-03-21,11.085,11.085,10.985,10.985,4667,0
2005-03-22,10.944,10.944,10.674,10.674,15633,0
2005-03-23,10.655,10.674,10.625,10.625,16043,0
2005-03-24,10.602,10.625,10.436,10.502,11930,0
2005-03-28,10.532,10.589,10.494,10.532,10833,0
2005-03-29,10.518,10.674,10.518,10.597,4112,0
2005-03-30,10.602,10.728,10.602,10.661,8364,0
2005-03-31,10.661,10.802,10.661,10.802,10965,0
2005-04-01,10.837,10.985,10.837,10.944,2734,0
2005-04-04,11.02,11.093,10.944,11.02,4941,0
2005-04-05,11.309,11.309,11.164,11.164,15768,0
2005-04-06,11.277,11.449,11.201,11.377,7545,0
2005-04-07,11.277,11.277,11.201,11.201,4794,0
2005-04-08,11.192,11.192,11.134,11.134,3705,0
2005-04-11,11.02,11.029,10.992,10.992,15361,0
2005-04-12,10.967,10.967,10.845,10.914,12475,0
2005-04-13,10.936,10.936,10.872,10.901,2888,0
2005-04-14,10.845,10.908,10.837,10.894,3979,0
2005-04-15,10.888,10.888,10.817,10.872,7124,0
2005-04-18,10.802,10.88,10.802,10.88,9050,0
2005-04-19,10.817,10.888,10.795,10.88,11108,0
2005-04-20,10.888,10.914,10.888,10.914,1103,0
2005-04-21,10.908,10.944,10.908,10.944,12616,0
2005-04-22,10.967,10.967,10.908,10.908,4941,0
2005-04-25,10.908,10.985,10.908,10.944,1380,0
2005-04-26,10.985,10.992,10.985,10.992,1774,0
2005-04-27,11.015,11.119,11.015,11.119,6720,0
2005-04-29,11.157,11.157,11.125,11.142,1774,0
2005-05-02,11.325,11.391,11.21,11.377,10560,0
2005-05-03,11.441,11.441,11.318,11.433,1650,0
2005-05-04,11.433,11.441,11.433,11.441,663,0
2005-05-05,11.325,11.325,11.223,11.318,9050,0
2005-05-06,11.15,11.178,11.065,11.125,4667,0
2005-05-09,11.178,11.223,11.178,11.223,4794,0
2005-05-10,11.385,11.385,11.27,11.369,6032,0
2005-05-11,11.348,11.48,11.348,11.413,6720,0
2005-05-12,11.427,11.427,11.361,11.385,9325,0
2005-05-13,11.391,11.391,11.318,11.318,4252,0
2005-05-16,11.353,11.474,11.297,11.369,5895,0
2005-05-17,11.325,11.348,11.309,11.348,6170,0
2005-05-18,11.353,11.487,11.353,11.48,15222,0
2005-05-19,11.474,11.474,11.42,11.466,9458,0
2005-05-20,11.427,11.509,11.399,11.399,4941,0
2005-05-23,11.433,11.433,11.42,11.427,3152,0
2005-05-24,11.474,11.474,11.377,11.449,13165,0
2005-05-25,11.42,11.449,11.413,11.449,4667,0
2005-05-26,11.441,11.441,11.413,11.413,3840,0
2005-05-27,11.413,11.427,11.413,11.427,3427,0
2005-05-31,11.433,11.441,11.427,11.427,5214,0
2005-06-01,11.449,11.48,11.427,11.48,8223,0
2005-06-02,11.474,11.509,11.474,11.509,4941,0
2005-06-03,11.48,11.509,11.433,11.487,9325,0
2005-06-06,11.466,11.487,11.441,11.449,8364,0
2005-06-07,11.427,11.433,11.427,11.433,279,0
2005-06-08,11.427,11.449,11.42,11.42,8912,0
2005-06-09,11.466,11.466,11.413,11.413,3014,0
2005-06-10,11.413,11.413,11.34,11.34,14118,0
2005-06-13,11.353,11.353,11.277,11.277,2613,0
2005-06-14,11.325,11.325,11.302,11.302,947,0
2005-06-15,11.302,11.302,11.21,11.24,15361,0
2005-06-16,11.21,11.249,11.17,11.17,8499,0
2005-06-17,11.164,11.185,11.164,11.178,5487,0
2005-06-20,11.201,11.201,11.178,11.178,1103,0
2005-06-21,11.164,11.27,11.164,11.27,3014,0
2005-06-22,11.24,11.487,11.164,11.377,63763,0
2005-06-23,11.441,11.466,11.427,11.427,2057,0
2005-06-24,11.441,11.521,11.433,11.494,23170,0
2005-06-27,11.521,11.602,11.521,11.587,8094,0
2005-06-28,11.661,11.785,11.653,11.741,21525,0
2005-06-29,11.669,11.704,11.648,11.669,11930,0
2005-06-30,11.704,11.704,11.574,11.61,19745,0
2005-07-01,11.661,11.734,11.661,11.669,10148,0
2005-07-05,11.618,11.748,11.558,11.587,22216,0
2005-07-06,11.48,11.558,11.48,11.528,7950,0
2005-07-07,11.536,11.565,11.536,11.543,1774,0
2005-07-08,11.55,11.55,11.528,11.536,1925,0
2005-07-11,11.521,11.618,11.474,11.618,10965,0
2005-07-12,11.684,11.844,11.595,11.844,29344,0
2005-07-13,11.712,11.968,11.712,11.748,62670,0
2005-07-14,11.836,11.836,11.727,11.727,17411,0
2005-07-15,11.727,11.813,11.72,11.813,5895,0
2005-07-18,11.806,11.806,11.727,11.734,3979,0
2005-07-19,11.712,11.712,11.648,11.712,5755,0
2005-07-20,11.712,11.776,11.669,11.669,5346,0
2005-07-21,11.669,11.669,11.627,11.635,1231,0
2005-07-22,11.635,11.635,11.55,11.635,6306,0
2005-07-25,11.565,11.58,11.565,11.58,2057,0
2005-07-26,11.574,11.574,11.565,11.565,1103,0
2005-07-27,11.574,11.574,11.565,11.574,1925,0
2005-07-28,11.58,11.669,11.558,11.627,6853,0
2005-07-29,11.661,11.661,11.661,11.661,663,0
2005-08-01,11.676,11.676,11.669,11.669,1774,0
2005-08-02,11.61,11.669,11.399,11.521,32908,0
2005-08-03,11.515,11.521,11.487,11.487,5755,0
2005-08-04,11.457,11.457,11.391,11.405,8223,0
2005-08-08,11.427,11.427,11.192,11.302,6853,0
2005-08-09,11.361,11.361,11.254,11.254,5895,0
2005-08-10,11.231,11.27,11.098,11.15,40731,0
2005-08-11,11.112,11.112,11.015,11.02,25641,0
2005-08-12,11.093,11.125,11.007,11.125,25919,0
2005-08-15,11.125,11.15,11.125,11.15,6853,0
2005-08-16,11.125,11.201,11.125,11.201,11788,0
2005-08-17,11.192,11.231,11.192,11.231,11514,0
2005-08-18,11.231,11.302,11.231,11.297,11108,0
2005-08-19,11.297,11.297,11.249,11.249,2888,0
2005-08-22,11.249,11.249,11.24,11.249,2734,0
2005-08-23,11.24,11.27,11.24,11.24,4386,0
2005-08-24,11.277,11.283,11.249,11.249,11514,0
2005-08-25,11.277,11.277,11.201,11.21,17137,0
2005-08-26,11.185,11.185,11.178,11.178,4252,0
2005-08-29,11.216,11.249,11.216,11.249,3979,0
2005-08-30,11.254,11.262,11.201,11.262,3152,0
2005-08-31,11.283,11.325,11.277,11.325,15497,0
2005-09-01,11.309,11.309,11.262,11.309,7271,0
2005-09-02,11.302,11.302,11.27,11.27,9874,0
2005-09-06,11.262,11.262,11.21,11.249,20295,0
2005-09-07,11.249,11.254,11.17,11.17,15768,0
2005-09-08,11.178,11.231,11.178,11.231,3979,0
2005-09-09,11.201,11.289,11.201,11.289,5755,0
2005-09-12,11.297,11.297,11.223,11.223,3840,0
2005-09-13,11.17,11.283,11.17,11.249,8094,0
2005-09-14,11.254,11.262,11.216,11.216,5622,0
2005-09-15,11.15,11.15,11.093,11.093,19610,0
2005-09-16,11.093,11.093,11.093,11.093,1506,0
2005-09-19,11.093,11.112,11.007,11.112,15497,0
2005-09-20,11.093,11.093,11.007,11.093,3292,0
2005-09-21,11.078,11.105,11.015,11.015,8499,0
2005-09-22,11.015,11.015,10.936,10.944,10013,0
2005-09-23,10.908,10.908,10.851,10.851,3705,0
2005-09-26,10.851,10.865,10.808,10.865,3840,0
2005-09-27,10.872,10.872,10.728,10.736,5487,0
2005-09-28,10.773,10.779,10.719,10.752,7676,0
2005-09-29,10.752,10.752,10.704,10.711,6853,0
2005-09-30,10.787,10.808,10.787,10.795,6720,0
2005-10-03,10.802,10.802,10.667,10.787,15087,0
2005-10-04,10.767,10.802,10.661,10.795,9874,0
2005-10-05,10.661,10.674,10.641,10.661,11788,0
2005-10-06,10.681,10.69,10.641,10.648,6032,0
2005-10-07,10.641,10.641,10.524,10.546,11788,0
2005-10-10,10.608,10.608,10.518,10.56,14946,0
2005-10-11,10.524,10.575,10.51,10.51,3979,0
2005-10-12,10.458,10.518,10.444,10.478,5487,0
2005-10-13,10.452,10.452,10.122,10.282,60617,0
2005-10-14,10.289,10.297,10.282,10.289,7676,0
2005-10-17,10.274,10.289,10.24,10.274,8638,0
2005-10-18,10.269,10.269,10.026,10.107,24271,0
2005-10-19,10.144,10.166,10.055,10.137,23321,0
2005-10-20,10.137,10.174,10.137,10.174,6579,0
2005-10-21,10.203,10.348,10.203,10.348,15087,0
2005-10-24,10.319,10.377,10.246,10.377,39354,0
2005-10-25,10.384,10.452,10.384,10.444,19336,0
2005-10-26,10.369,10.384,10.282,10.289,25507,0
2005-10-27,10.334,10.412,10.274,10.356,19193,0
2005-10-28,10.393,10.393,10.384,10.384,3979,0
2005-10-31,10.412,10.412,10.319,10.348,27973,0
2005-11-01,10.334,10.452,10.334,10.407,23321,0
2005-11-02,10.429,10.429,10.369,10.369,6306,0
2005-11-03,10.348,10.356,10.348,10.356,3152,0
2005-11-04,10.393,10.436,10.393,10.412,9185,0
2005-11-07,10.465,10.518,10.348,10.348,13299,0
2005-11-08,10.377,10.421,10.348,10.348,11242,0
2005-11-09,10.356,10.444,10.334,10.369,10833,0
2005-11-10,10.297,10.356,10.269,10.274,6170,0
2005-11-11,10.246,10.297,10.211,10.233,10833,0
2005-11-14,10.24,10.24,10.157,10.218,28938,0
2005-11-15,10.15,10.203,10.144,10.203,14395,0
2005-11-16,10.274,10.274,10.195,10.252,28108,0
2005-11-17,10.218,10.252,10.195,10.24,17137,0
2005-11-18,10.233,10.297,10.233,10.269,25507,0
2005-11-21,10.319,10.334,10.297,10.334,19193,0
2005-11-22,10.304,10.429,10.304,10.369,13715,0
2005-11-23,10.377,10.393,10.319,10.363,43195,0
2005-11-25,10.407,10.407,10.407,10.407,100,0
2005-11-28,10.444,10.444,10.297,10.4,8223,0
2005-11-29,10.407,10.412,10.393,10.4,10148,0
2005-11-30,10.407,10.407,10.377,10.377,12064,0
2005-12-01,10.369,10.407,10.369,10.407,18374,0
2005-12-02,10.407,10.407,10.363,10.363,10833,0
2005-12-05,10.34,10.393,10.34,10.393,18236,0
2005-12-06,10.369,10.369,10.369,10.369,2734,0
2005-12-07,10.407,10.407,10.384,10.384,3014,0
2005-12-08,10.458,10.478,10.458,10.478,5070,0
2005-12-09,10.452,10.452,10.377,10.393,3840,0
2005-12-12,10.4,10.444,10.4,10.4,1925,0
2005-12-13,10.34,10.412,10.34,10.412,947,0
2005-12-14,10.412,10.537,10.412,10.429,4252,0
2005-12-15,10.444,10.478,10.421,10.478,4941,0
2005-12-16,10.444,10.502,10.444,10.444,3292,0
2005-12-19,10.444,10.553,10.407,10.407,16458,0
2005-12-20,10.407,10.407,10.363,10.4,12205,0
2005-12-21,10.4,10.407,10.4,10.407,2734,0
2005-12-22,10.4,10.407,10.363,10.407,13438,0
2005-12-23,10.363,10.444,10.363,10.444,11930,0
2005-12-27,10.478,10.546,10.421,10.494,2613,0
2005-12-28,10.444,10.502,10.444,10.478,4386,0
2005-12-29,10.518,10.518,10.436,10.436,8364,0
2005-12-30,10.472,10.518,10.465,10.518,4941,0
2006-01-03,10.518,10.581,10.478,10.581,12893,0
2006-01-04,10.546,10.697,10.546,10.697,8638,0
2006-01-05,10.661,10.697,10.625,10.632,5622,0
2006-01-06,10.641,10.711,10.641,10.711,2734,0
2006-01-09,10.681,10.802,10.655,10.667,20437,0
2006-01-10,10.711,10.773,10.711,10.752,3979,0
2006-01-11,10.773,10.808,10.641,10.641,13022,0
2006-01-12,10.625,10.674,10.575,10.616,4112,0
2006-01-13,10.616,10.625,10.616,10.625,3979,0
2006-01-17,10.625,10.632,10.581,10.581,2459,0
2006-01-18,10.532,10.581,10.532,10.546,4667,0
2006-01-19,10.597,10.597,10.465,10.553,10833,0
2006-01-20,10.518,10.736,10.421,10.632,17685,0
2006-01-23,10.625,10.625,10.625,10.625,380,0
2006-01-24,10.625,10.681,10.602,10.674,11108,0
2006-01-25,10.69,10.69,10.632,10.641,4112,0
2006-01-26,10.667,10.667,10.661,10.661,2335,0
2006-01-27,10.711,10.808,10.711,10.744,12616,0
2006-01-30,10.865,10.929,10.787,10.858,10693,0
2006-01-31,10.858,10.858,10.802,10.802,1925,0
2006-02-01,10.851,10.952,10.817,10.817,8223,0
2006-02-02,10.992,10.992,10.824,10.824,12205,0
2006-02-03,10.817,10.929,10.817,10.894,18103,0
2006-02-06,10.888,10.908,10.845,10.845,23860,0
2006-02-07,10.872,10.908,10.824,10.824,7271,0
2006-02-08,10.894,10.914,10.808,10.808,14118,0
2006-02-09,10.851,10.908,10.837,10.894,10013,0
2006-02-10,10.894,10.914,10.894,10.908,21392,0
2006-02-13,10.901,10.908,10.888,10.901,36064,0
2006-02-14,10.894,10.929,10.88,10.88,11514,0
2006-02-15,10.88,11.02,10.872,10.872,10421,0
2006-02-16,10.865,11.02,10.824,10.952,22624,0
2006-02-17,10.944,11.058,10.894,11.058,5755,0
2006-02-21,10.944,10.976,10.858,10.894,18921,0
2006-02-22,10.914,10.922,10.845,10.908,18784,0
2006-02-23,10.888,10.944,10.888,10.888,3569,0
2006-02-24,10.88,11.164,10.88,10.908,10290,0
2006-02-27,10.901,10.936,10.901,10.908,2057,0
2006-02-28,10.929,11.078,10.914,10.967,18921,0
2006-03-01,11.001,11.007,10.929,11.007,2335,0
2006-03-02,10.922,10.929,10.901,10.901,6853,0
2006-03-03,11.007,11.007,10.888,10.888,16732,0
2006-03-06,10.888,10.901,10.808,10.808,10965,0
2006-03-07,10.802,10.802,10.787,10.787,1506,0
2006-03-08,10.795,10.802,10.728,10.728,9458,0
2006-03-09,10.728,10.865,10.728,10.829,8773,0
2006-03-10,10.817,10.865,10.779,10.779,14669,0
2006-03-13,10.704,10.736,10.681,10.736,7124,0
2006-03-14,10.69,10.697,10.661,10.697,10693,0
2006-03-15,10.744,10.744,10.667,10.674,2459,0
2006-03-16,10.744,10.76,10.744,10.76,8094,0
2006-03-17,10.69,10.808,10.69,10.773,6306,0
2006-03-20,10.736,10.736,10.667,10.711,5755,0
2006-03-21,10.681,10.76,10.681,10.76,19885,0
2006-03-22,10.829,10.829,10.736,10.736,8223,0
2006-03-23,10.744,10.744,10.744,10.744,559,0
2006-03-24,10.802,10.845,10.76,10.76,10560,0
2006-03-27,10.728,10.865,10.704,10.845,14395,0
2006-03-28,10.795,10.795,10.767,10.767,18103,0
2006-03-29,10.795,10.802,10.736,10.767,5346,0
2006-03-30,10.728,10.817,10.728,10.744,12616,0
2006-03-31,10.744,10.817,10.736,10.802,5895,0
2006-04-03,10.829,10.829,10.76,10.817,5070,0
2006-04-04,10.829,10.872,10.829,10.865,19885,0
2006-04-05,10.829,10.936,10.779,10.779,6032,0
2006-04-06,10.837,10.894,10.837,10.894,5487,0
2006-04-07,10.845,10.845,10.779,10.779,3292,0
2006-04-10,10.802,10.802,10.76,10.76,1231,0
2006-04-11,10.767,10.767,10.744,10.744,3840,0
2006-04-12,10.744,10.744,10.697,10.697,12616,0
2006-04-13,10.681,10.773,10.681,10.773,15087,0
2006-04-17,10.808,10.808,10.073,10.802,13299,0
2006-04-18,10.728,10.752,10.711,10.744,7271,0
2006-04-19,10.667,10.808,10.667,10.736,9458,0
2006-04-20,10.736,10.736,10.704,10.711,10421,0
2006-04-21,10.704,10.779,10.704,10.779,3427,0
2006-04-24,10.752,10.752,10.752,10.752,279,0
2006-04-25,10.795,10.802,10.704,10.802,5070,0
2006-04-26,10.773,10.837,10.711,10.808,5622,0
2006-04-27,10.773,10.865,10.773,10.795,4252,0
2006-04-28,10.851,10.894,10.808,10.837,6170,0
2006-05-01,10.88,10.88,10.728,10.88,9325,0
2006-05-02,10.88,10.88,10.802,10.802,5070,0
2006-05-03,10.773,10.908,10.773,10.795,5346,0
2006-05-04,10.795,10.795,10.69,10.69,12893,0
2006-05-05,10.704,10.704,10.704,10.704,279,0
2006-05-08,10.773,10.773,10.697,10.697,1774,0
2006-05-09,10.736,10.736,10.69,10.69,5214,0
2006-05-10,10.697,10.697,10.681,10.681,2459,0
2006-05-11,10.661,10.661,10.524,10.524,14812,0
2006-05-12,10.518,10.518,10.429,10.429,2888,0
2006-05-15,10.478,10.478,10.478,10.478,279,0
2006-05-16,10.487,10.494,10.452,10.452,9050,0
2006-05-17,10.478,10.478,10.444,10.458,12616,0
2006-05-18,10.458,10.625,10.458,10.56,7676,0
2006-05-19,10.589,10.597,10.458,10.458,8773,0
2006-05-22,10.465,10.502,10.458,10.458,13438,0
2006-05-23,10.458,10.458,10.407,10.458,15910,0
2006-05-24,10.458,10.472,10.384,10.429,8773,0
2006-05-25,10.4,10.429,10.369,10.429,5070,0
2006-05-26,10.444,10.444,10.356,10.363,8638,0
2006-05-30,10.34,10.407,10.334,10.34,10013,0
2006-05-31,10.377,10.384,10.34,10.384,7950,0
2006-06-01,10.384,10.412,10.369,10.412,5214,0
2006-06-02,10.393,10.436,10.377,10.393,14669,0
2006-06-05,10.407,10.407,10.334,10.34,13576,0
2006-06-06,10.348,10.377,10.304,10.319,12338,0
2006-06-07,10.363,10.377,10.334,10.348,2888,0
2006-06-09,10.384,10.393,10.384,10.393,2192,0
2006-06-12,10.393,10.393,10.356,10.356,1925,0
2006-06-13,10.312,10.384,10.312,10.319,9325,0
2006-06-14,10.369,10.369,10.369,10.369,4386,0
2006-06-15,10.407,10.407,10.18,10.233,22216,0
2006-06-16,10.233,10.269,10.233,10.269,947,0
2006-06-19,10.269,10.269,10.269,10.269,380,0
2006-06-20,10.261,10.261,10.211,10.226,3152,0
2006-06-21,10.211,10.211,10.064,10.1,26875,0
2006-06-22,10.107,10.233,10.1,10.233,17137,0
2006-06-23,10.157,10.157,10.122,10.122,2192,0
2006-06-26,10.157,10.157,10.094,10.107,1925,0
2006-06-27,10.107,10.157,10.087,10.087,12205,0
2006-06-28,10.13,10.157,10.064,10.064,3979,0
2006-06-29,10.122,10.166,10.122,10.166,2734,0
2006-06-30,10.195,10.233,10.195,10.233,16732,0
2006-07-03,10.289,10.334,10.24,10.334,5346,0
2006-07-05,10.289,10.334,10.289,10.319,1380,0
2006-07-06,10.269,10.436,10.269,10.436,4941,0
2006-07-07,10.436,10.444,10.377,10.412,6994,0
2006-07-10,10.369,10.412,10.369,10.412,4252,0
2006-07-11,10.412,10.421,10.297,10.421,13165,0
2006-07-12,10.421,10.436,10.319,10.319,19885,0
2006-07-13,10.304,10.304,10.297,10.297,2057,0
2006-07-14,10.274,10.274,10.188,10.188,4112,0
2006-07-17,10.174,10.174,10.13,10.137,4252,0
2006-07-18,10.122,10.15,10.073,10.15,24961,0
2006-07-19,10.047,10.166,10.047,10.166,7545,0
2006-07-20,10.137,10.195,10.137,10.174,14946,0
2006-07-21,10.18,10.188,10.15,10.188,9458,0
2006-07-24,10.188,10.226,10.157,10.226,8094,0
2006-07-25,10.233,10.261,10.226,10.226,2192,0
2006-07-26,10.261,10.436,10.233,10.356,37300,0
2006-07-27,10.421,10.589,10.421,10.568,14812,0
2006-07-28,10.452,10.88,10.444,10.773,51833,0
2006-07-31,10.773,10.773,10.553,10.597,28250,0
2006-08-01,10.589,10.589,10.518,10.56,7124,0
2006-08-02,10.625,10.625,10.518,10.575,6032,0
2006-08-03,10.597,10.597,10.597,10.597,827,0
2006-08-04,10.667,10.667,10.655,10.655,1774,0
2006-08-07,10.616,10.711,10.589,10.711,25365,0
2006-08-08,10.736,10.88,10.736,10.88,9601,0
2006-08-09,10.829,10.901,10.829,10.829,2888,0
2006-08-10,10.817,10.817,10.808,10.808,1231,0
2006-08-11,10.76,10.96,10.76,10.808,6443,0
2006-08-14,10.808,10.808,10.625,10.752,27698,0
2006-08-15,10.728,10.88,10.728,10.817,8499,0
2006-08-16,10.817,10.824,10.736,10.808,2613,0
2006-08-17,10.752,10.752,10.648,10.648,4523,0
2006-08-18,10.597,10.773,10.597,10.773,24137,0
2006-08-21,10.795,10.802,10.736,10.744,8364,0
2006-08-22,10.736,10.808,10.704,10.773,12205,0
2006-08-23,10.787,10.808,10.752,10.752,7676,0
2006-08-24,10.795,10.795,10.655,10.736,7950,0
2006-08-25,10.744,10.795,10.697,10.704,8773,0
2006-08-28,10.752,10.752,10.736,10.736,1925,0
2006-08-29,10.736,10.744,10.697,10.697,29210,0
2006-08-30,10.697,10.711,10.681,10.711,3840,0
2006-08-31,10.773,10.773,10.674,10.736,10560,0
2006-09-01,10.752,10.779,10.752,10.779,6443,0
2006-09-05,10.752,10.808,10.625,10.736,16732,0
2006-09-06,10.632,10.711,10.625,10.648,6170,0
2006-09-07,10.667,10.667,10.667,10.667,559,0
2006-09-08,10.597,10.719,10.597,10.719,7124,0
2006-09-12,10.667,10.795,10.648,10.648,14669,0
2006-09-13,10.616,10.795,10.616,10.752,12893,0
2006-09-14,10.779,10.779,10.674,10.674,5487,0
2006-09-15,10.752,10.773,10.681,10.69,14263,0
2006-09-18,10.728,10.736,10.728,10.736,3014,0
2006-09-19,10.736,10.736,10.681,10.736,6032,0
2006-09-20,10.681,10.744,10.681,10.704,13438,0
2006-09-21,10.752,10.752,10.704,10.736,10833,0
2006-09-22,10.736,10.752,10.711,10.736,8364,0
2006-09-25,10.773,10.795,10.773,10.787,2057,0
2006-09-26,10.767,10.767,10.711,10.711,4386,0
2006-09-27,10.736,10.744,10.69,10.69,8223,0
2006-09-28,10.674,10.674,10.632,10.632,4523,0
2006-09-29,10.719,10.719,10.681,10.681,12338,0
2006-10-02,10.728,10.728,10.625,10.648,7124,0
2006-10-03,10.648,10.661,10.648,10.661,3427,0
2006-10-04,10.602,10.655,10.602,10.641,18374,0
2006-10-05,10.616,10.616,10.546,10.602,18510,0
2006-10-06,10.602,10.625,10.589,10.608,5487,0
2006-10-09,10.568,10.568,10.568,10.568,663,0
2006-10-10,10.616,10.616,10.581,10.616,4794,0
2006-10-11,10.568,10.616,10.532,10.581,13715,0
2006-10-12,10.537,10.581,10.537,10.553,23443,0
2006-10-13,10.553,10.56,10.487,10.51,4252,0
2006-10-16,10.487,10.51,10.487,10.51,6032,0
2006-10-17,10.494,10.537,10.487,10.524,6170,0
2006-10-18,10.546,10.553,10.524,10.553,12064,0
2006-10-19,10.553,10.553,10.537,10.537,2459,0
2006-10-20,10.51,10.546,10.51,10.546,947,0
2006-10-23,10.502,10.553,10.502,10.546,1650,0
2006-10-24,10.553,10.553,10.51,10.51,2192,0
2006-10-25,10.546,10.546,10.494,10.546,3427,0
2006-10-26,10.537,10.589,10.537,10.589,1506,0
2006-10-27,10.568,10.616,10.568,10.568,10833,0
2006-10-30,10.589,10.616,10.589,10.616,9601,0
2006-10-31,10.616,10.648,10.597,10.648,11655,0
2006-11-01,10.661,10.661,10.616,10.661,10560,0
2006-11-02,10.655,10.704,10.655,10.704,4667,0
2006-11-03,10.704,10.704,10.641,10.704,9050,0
2006-11-06,10.711,10.736,10.711,10.736,6032,0
2006-11-07,10.736,10.773,10.704,10.773,6170,0
2006-11-08,10.76,10.767,10.76,10.767,1380,0
2006-11-09,10.76,10.76,10.648,10.719,10560,0
2006-11-10,10.728,10.752,10.648,10.667,5755,0
2006-11-13,10.632,10.648,10.625,10.625,2459,0
2006-11-14,10.625,10.728,10.625,10.719,9185,0
2006-11-15,10.728,10.736,10.711,10.711,7398,0
2006-11-16,10.697,10.719,10.681,10.704,8223,0
2006-11-17,10.674,10.711,10.674,10.711,2734,0
2006-11-20,10.681,10.697,10.589,10.697,13022,0
2006-11-22,10.661,10.773,10.655,10.744,15910,0
2006-11-24,10.681,10.752,10.681,10.711,947,0
2006-11-27,10.736,10.736,10.648,10.681,4667,0
2006-11-28,10.69,10.76,10.69,10.76,5755,0
2006-11-29,10.719,10.719,10.674,10.711,10013,0
2006-11-30,10.744,10.744,10.648,10.661,12616,0
2006-12-01,10.711,10.711,10.661,10.711,4794,0
2006-12-04,10.711,10.711,10.674,10.711,7950,0
2006-12-05,10.674,10.719,10.667,10.719,5214,0
2006-12-06,10.697,10.697,10.69,10.69,1380,0
2006-12-07,10.711,10.711,10.69,10.69,2734,0
2006-12-08,10.69,10.697,10.616,10.661,11108,0
2006-12-11,10.667,10.667,10.641,10.655,4252,0
2006-12-12,10.655,10.655,10.625,10.625,10290,0
2006-12-13,10.616,10.632,10.575,10.597,15497,0
2006-12-14,10.581,10.581,10.532,10.546,5346,0
2006-12-15,10.553,10.581,10.518,10.532,16458,0
2006-12-18,10.518,10.524,10.494,10.524,7545,0
2006-12-19,10.51,10.581,10.51,10.581,13438,0
2006-12-20,10.532,10.553,10.518,10.518,14540,0
2006-12-21,10.532,10.568,10.524,10.546,6720,0
2006-12-22,10.537,10.632,10.532,10.56,10013,0
2006-12-26,10.608,10.608,10.546,10.597,11108,0
2006-12-27,10.602,10.602,10.56,10.56,8364,0
2006-12-28,10.602,10.602,10.56,10.56,8094,0
2006-12-29,10.524,10.602,10.524,10.575,27150,0
2007-01-03,10.602,10.616,10.589,10.608,7545,0
2007-01-04,10.537,10.589,10.444,10.494,66648,0
2007-01-05,10.487,10.546,10.487,10.546,11108,0
2007-01-08,10.546,10.602,10.546,10.56,8094,0
2007-01-09,10.602,10.632,10.568,10.632,3292,0
2007-01-10,10.608,10.641,10.568,10.608,22075,0
2007-01-11,10.581,10.581,10.575,10.581,3979,0
2007-01-12,10.581,10.608,10.581,10.608,2057,0
2007-01-16,10.568,10.568,10.546,10.553,6170,0
2007-01-17,10.546,10.568,10.546,10.546,3292,0
2007-01-18,10.546,10.546,10.518,10.524,827,0
2007-01-19,10.518,10.553,10.518,10.553,4112,0
2007-01-22,10.532,10.56,10.51,10.51,6443,0
2007-01-23,10.532,10.553,10.502,10.553,10148,0
2007-01-24,10.553,10.56,10.502,10.56,3569,0
2007-01-25,10.589,10.589,10.524,10.553,4941,0
2007-01-26,10.553,10.568,10.553,10.568,947,0
2007-01-29,10.568,10.575,10.524,10.532,5214,0
2007-01-30,10.532,10.575,10.494,10.524,8638,0
2007-01-31,10.502,10.575,10.502,10.502,13576,0
2007-02-01,10.546,10.597,10.546,10.597,4941,0
2007-02-02,10.597,10.602,10.553,10.553,7398,0
2007-02-05,10.524,10.532,10.51,10.51,6443,0
2007-02-06,10.602,10.616,10.568,10.597,31811,0
2007-02-07,10.641,10.648,10.568,10.568,13438,0
2007-02-08,10.553,10.581,10.553,10.553,3840,0
2007-02-09,10.546,10.546,10.494,10.532,8638,0
2007-02-12,10.487,10.537,10.487,10.532,8499,0
2007-02-13,10.51,10.51,10.458,10.494,5755,0
2007-02-14,10.532,10.537,10.51,10.518,16866,0
2007-02-15,10.524,10.625,10.518,10.56,14395,0
2007-02-16,10.575,10.616,10.575,10.616,3705,0
2007-02-20,10.616,10.648,10.616,10.641,15910,0
2007-02-21,10.641,10.641,10.568,10.608,9601,0
2007-02-22,10.641,10.641,10.524,10.546,29891,0
2007-02-23,10.518,10.518,10.472,10.518,21392,0
2007-02-26,10.532,10.568,10.518,10.546,15768,0
2007-02-27,10.553,10.616,10.546,10.616,12205,0
2007-02-28,10.641,10.661,10.568,10.625,11930,0
2007-03-01,10.648,10.667,10.625,10.661,13715,0
2007-03-02,10.655,10.655,10.602,10.655,15910,0
2007-03-05,10.681,10.681,10.625,10.674,7950,0
2007-03-06,10.655,10.661,10.641,10.641,5070,0
2007-03-07,10.641,10.711,10.641,10.711,7124,0
2007-03-08,10.655,10.661,10.655,10.655,10148,0
2007-03-09,10.641,10.641,10.616,10.616,2057,0
2007-03-12,10.608,10.655,10.608,10.655,3152,0
2007-03-13,10.608,10.625,10.608,10.608,9325,0
2007-03-14,10.625,10.641,10.625,10.625,4794,0
2007-03-15,10.608,10.616,10.589,10.597,9325,0
2007-03-16,10.589,10.616,10.581,10.602,4794,0
2007-03-19,10.589,10.602,10.589,10.602,2192,0
2007-03-20,10.648,10.648,10.608,10.608,4523,0
2007-03-21,10.641,10.661,10.632,10.648,16181,0
2007-03-22,10.655,10.655,10.616,10.641,7398,0
2007-03-23,10.616,10.655,10.616,10.632,2888,0
2007-03-26,10.616,10.655,10.616,10.632,7124,0
2007-03-27,10.616,10.661,10.616,10.661,6720,0
2007-03-28,10.661,10.661,10.616,10.616,2613,0
2007-03-29,10.625,10.625,10.56,10.589,18649,0
2007-03-30,10.597,10.602,10.56,10.575,13715,0
2007-04-02,10.602,10.602,10.589,10.589,2192,0
2007-04-03,10.608,10.608,10.56,10.608,6579,0
2007-04-04,10.616,10.616,10.575,10.608,10421,0
2007-04-05,10.648,10.655,10.608,10.608,7676,0
2007-04-09,10.608,10.661,10.608,10.661,8223,0
2007-04-10,10.616,10.616,10.616,10.616,3705,0
2007-04-11,10.568,10.575,10.494,10.51,31811,0
2007-04-12,10.51,10.537,10.472,10.537,19885,0
2007-04-13,10.518,10.518,10.494,10.494,3292,0
2007-04-16,10.532,10.568,10.502,10.568,11930,0
2007-04-17,10.568,10.568,10.553,10.553,3427,0
2007-04-18,10.537,10.602,10.537,10.602,16315,0
2007-04-19,10.602,10.602,10.546,10.546,947,0
2007-04-20,10.51,10.568,10.51,10.532,5214,0
2007-04-23,10.568,10.568,10.568,10.568,8094,0
2007-04-24,10.575,10.616,10.568,10.602,7398,0
2007-04-25,10.625,10.641,10.602,10.608,13846,0
2007-04-26,10.632,10.648,10.632,10.648,4386,0
2007-04-27,10.648,10.648,10.553,10.553,21253,0
2007-04-30,10.597,10.597,10.575,10.575,3979,0
2007-05-01,10.597,10.597,10.575,10.581,6443,0
2007-05-02,10.56,10.625,10.56,10.616,18374,0
2007-05-03,10.625,10.661,10.597,10.616,31951,0
2007-05-04,10.616,10.625,10.581,10.608,7271,0
2007-05-07,10.597,10.641,10.597,10.608,5622,0
2007-05-08,10.648,10.648,10.597,10.597,13987,0
2007-05-09,10.597,10.655,10.581,10.608,29210,0
2007-05-10,10.597,10.616,10.597,10.597,3979,0
2007-05-11,10.568,10.597,10.56,10.56,20025,0
2007-05-14,10.581,10.597,10.537,10.568,20982,0
2007-05-15,10.537,10.537,10.444,10.452,70342,0
2007-05-16,10.458,10.487,10.444,10.472,14812,0
2007-05-17,10.465,10.465,10.393,10.412,37431,0
2007-05-18,10.4,10.412,10.377,10.4,24137,0
2007-05-21,10.4,10.407,10.384,10.384,7271,0
2007-05-22,10.384,10.384,10.274,10.327,37575,0
2007-05-23,10.327,10.384,10.261,10.377,47450,0
2007-05-24,10.363,10.369,10.319,10.369,25507,0
2007-05-25,10.393,10.412,10.393,10.412,10833,0
2007-05-29,10.369,10.4,10.369,10.4,18374,0
2007-05-30,10.384,10.452,10.377,10.412,19059,0
2007-05-31,10.465,10.465,10.421,10.444,21670,0
2007-06-01,10.458,10.472,10.377,10.429,11788,0
2007-06-04,10.407,10.458,10.4,10.458,11242,0
2007-06-05,10.393,10.478,10.369,10.478,39496,0
2007-06-06,10.407,10.472,10.369,10.465,28524,0
2007-06-07,10.472,10.472,10.429,10.436,22349,0
2007-06-08,10.4,10.4,10.203,10.327,42786,0
2007-06-11,10.261,10.289,10.211,10.261,19885,0
2007-06-12,10.218,10.233,10.188,10.211,6579,0
2007-06-13,10.18,10.218,10.137,10.218,15768,0
2007-06-14,10.211,10.211,10.122,10.166,45254,0
2007-06-15,10.15,10.274,10.15,10.252,24544,0
2007-06-18,10.289,10.319,10.269,10.304,17961,0
2007-06-19,10.289,10.312,10.289,10.312,5895,0
2007-06-20,10.269,10.319,10.269,10.297,10013,0
2007-06-21,10.297,10.327,10.289,10.327,11655,0
2007-06-22,10.327,10.327,10.319,10.327,3979,0
2007-06-25,10.334,10.334,10.157,10.157,22216,0
2007-06-26,10.211,10.289,10.211,10.289,11788,0
2007-06-27,10.297,10.348,10.297,10.348,7124,0
2007-06-28,10.312,10.356,10.289,10.356,8223,0
2007-06-29,10.348,10.429,10.348,10.4,6170,0
2007-07-02,10.429,10.465,10.429,10.452,1231,0
2007-07-03,10.412,10.465,10.412,10.465,3705,0
2007-07-05,10.412,10.524,10.348,10.348,23718,0
2007-07-06,10.412,10.51,10.412,10.51,12064,0
2007-07-09,10.487,10.546,10.472,10.487,30031,0
2007-07-10,10.478,10.532,10.377,10.384,30581,0
2007-07-11,10.348,10.377,10.327,10.327,12205,0
2007-07-12,10.327,10.327,10.304,10.304,3427,0
2007-07-13,10.252,10.274,10.226,10.226,15768,0
2007-07-16,10.233,10.233,10.15,10.15,20163,0
2007-07-17,10.15,10.211,10.1,10.107,29759,0
2007-07-18,10.107,10.144,10.064,10.064,4667,0
2007-07-19,10.073,10.1,10.064,10.064,22624,0
2007-07-20,10.073,10.08,10,10.012,30717,0
2007-07-23,10.032,10.073,10.032,10.064,11930,0
2007-07-24,10.019,10.064,10.019,10.064,22216,0
2007-07-25,10.047,10.087,10.047,10.087,3979,0
2007-07-26,10.047,10.055,9.86,9.941,11655,0
2007-07-27,10.032,10.064,9.763,9.984,21117,0
2007-07-30,9.947,9.947,9.947,9.947,100,0
2007-07-31,9.976,10.274,9.956,10.026,47998,0
2007-08-01,10.107,10.107,10.032,10.087,10421,0
2007-08-02,10.087,10.157,10.064,10.157,14812,0
2007-08-03,10.157,10.174,10.157,10.174,4523,0
2007-08-06,10.211,10.211,10.116,10.137,4941,0
2007-08-07,10.15,10.18,10.15,10.157,2459,0
2007-08-08,10.157,10.203,10.157,10.174,13576,0
2007-08-09,10.137,10.233,10.122,10.18,14946,0
2007-08-10,10.137,10.18,10.137,10.18,5755,0
2007-08-13,10.15,10.252,10.15,10.174,21392,0
2007-08-14,10.157,10.157,10.087,10.087,11381,0
2007-08-15,10.039,10.039,9.96,9.96,6853,0
2007-08-16,9.926,9.926,9.756,9.81,25919,0
2007-08-17,9.867,10.006,9.867,9.91,6720,0
2007-08-20,9.91,9.933,9.86,9.86,23321,0
2007-08-21,9.84,9.867,9.81,9.86,8499,0
2007-08-22,9.801,9.956,9.756,9.895,27838,0
2007-08-23,9.933,9.933,9.933,9.933,1506,0
2007-08-24,9.96,10.064,9.96,9.976,17008,0
2007-08-27,9.976,9.993,9.933,9.993,3979,0
2007-08-28,9.867,9.875,9.867,9.875,4252,0
2007-08-29,9.902,9.918,9.849,9.918,12205,0
2007-08-30,9.882,9.969,9.882,9.918,9050,0
2007-08-31,9.984,10.026,9.969,9.969,10013,0
2007-09-04,10.012,10.252,9.902,10.094,29759,0
2007-09-05,10.166,10.174,10.047,10.166,9185,0
2007-09-06,10.327,10.327,10.269,10.274,17137,0
2007-09-07,10.274,10.274,10.211,10.252,5487,0
2007-09-10,10.289,10.472,10.289,10.289,3014,0
2007-09-11,10.327,10.327,10.327,10.327,279,0
2007-09-12,10.252,10.393,10.252,10.393,4523,0
2007-09-13,10.356,10.407,10.312,10.334,3569,0
2007-09-14,10.34,10.356,10.319,10.319,25919,0
2007-09-17,10.327,10.327,10.327,10.327,4386,0
2007-09-18,10.312,10.312,10.226,10.282,6994,0
2007-09-19,10.24,10.24,10.144,10.203,12747,0
2007-09-20,10.094,10.24,10.094,10.24,4941,0
2007-09-21,10.226,10.233,10.15,10.15,3705,0
2007-09-24,10.064,10.15,10.064,10.116,13165,0
2007-09-25,10.144,10.15,10,10,22075,0
2007-09-26,10.026,10.026,9.91,9.941,19470,0
2007-09-27,9.902,9.947,9.895,9.895,16315,0
2007-09-28,9.933,9.933,9.895,9.926,8094,0
2007-10-01,9.86,9.902,9.833,9.902,38676,0
2007-10-02,9.86,9.889,9.816,9.867,27015,0
2007-10-03,9.833,9.895,9.816,9.895,32773,0
2007-10-04,9.895,9.895,9.833,9.849,15768,0
2007-10-05,9.833,9.875,9.824,9.875,13846,0
2007-10-08,9.889,9.889,9.84,9.889,11788,0
2007-10-09,9.875,9.895,9.81,9.84,8773,0
2007-10-10,9.855,9.867,9.777,9.833,22216,0
2007-10-11,9.833,9.86,9.833,9.86,19470,0
2007-10-12,9.889,9.889,9.77,9.77,18784,0
2007-10-15,9.77,9.785,9.685,9.756,25782,0
2007-10-16,9.747,9.785,9.747,9.777,6579,0
2007-10-17,9.875,9.875,9.721,9.74,16590,0
2007-10-18,9.756,9.785,9.756,9.763,11655,0
2007-10-19,9.763,9.77,9.733,9.747,10013,0
2007-10-22,9.733,9.777,9.733,9.763,19885,0
2007-10-23,9.785,9.785,9.747,9.777,5214,0
2007-10-24,9.777,9.777,9.756,9.756,3840,0
2007-10-25,9.756,9.756,9.74,9.74,11242,0
2007-10-26,9.707,9.714,9.677,9.714,2613,0
2007-10-29,9.733,9.785,9.714,9.785,15361,0
2007-10-30,9.777,9.785,9.777,9.785,2888,0
2007-10-31,9.777,9.785,9.699,9.699,7816,0
2007-11-01,9.747,9.763,9.733,9.733,1925,0
2007-11-02,9.756,9.785,9.728,9.728,9050,0
2007-11-05,9.728,9.747,9.728,9.747,1774,0
2007-11-06,9.714,9.714,9.648,9.655,15768,0
2007-11-07,9.648,9.714,9.64,9.67,18510,0
2007-11-08,9.648,9.707,9.64,9.699,6994,0
2007-11-09,9.64,9.64,9.64,9.64,100,0
2007-11-12,9.662,9.662,9.593,9.593,8773,0
2007-11-13,9.593,9.621,9.586,9.586,2192,0
2007-11-14,9.578,9.578,9.4201,9.502,14812,0
2007-11-15,9.502,9.561,9.395,9.4201,13846,0
2007-11-16,9.4201,9.4201,9.3881,9.3881,5487,0
2007-11-19,8.8979,9.3881,8.8979,9.3426,13846,0
2007-11-20,9.3426,9.3881,9.2695,9.3048,20025,0
2007-11-21,9.2461,9.3881,9.2461,9.3272,24137,0
2007-11-23,9.3662,9.3881,9.3662,9.3881,5070,0
2007-11-26,9.3811,9.4201,9.3732,9.4201,3840,0
2007-11-27,9.3811,9.3811,9.3505,9.3505,12338,0
2007-11-28,9.3811,9.4201,9.3505,9.3811,26465,0
2007-11-29,9.3881,9.4435,9.3881,9.395,57862,0
2007-11-30,9.4505,9.53,9.4201,9.53,61022,0
2007-12-03,9.569,9.569,9.3583,9.4858,61979,0
2007-12-04,9.4435,9.578,9.4435,9.508,57181,0
2007-12-05,9.554,9.691,9.4709,9.4948,64453,0
2007-12-06,9.502,9.569,9.2978,9.4435,69523,0
2007-12-07,9.4269,9.4948,9.4269,9.4948,20295,0
2007-12-10,9.4948,9.6,9.4564,9.6,33050,0
2007-12-11,9.613,10.094,9.546,9.6,18784,0
2007-12-12,9.621,9.621,9.508,9.538,10013,0
2007-12-13,9.508,9.569,9.508,9.546,28938,0
2007-12-14,9.523,9.6,9.523,9.578,14395,0
2007-12-17,9.586,9.685,9.515,9.578,17280,0
2007-12-18,9.523,9.607,9.4201,9.538,29071,0
2007-12-19,9.4505,9.502,9.4081,9.4858,23590,0
2007-12-20,9.502,9.502,9.3732,9.4269,26331,0
2007-12-21,9.4858,9.515,9.3732,9.3881,46077,0
2007-12-24,9.4201,9.515,9.4201,9.515,32227,0
2007-12-26,9.508,9.538,9.4269,9.4633,11514,0
2007-12-27,9.4348,9.4435,9.1008,9.4081,21117,0
2007-12-28,9.3204,9.4348,9.3204,9.395,49778,0
2007-12-31,9.4081,9.4769,9.4081,9.4348,37300,0
2008-01-02,9.4769,9.515,9.4633,9.515,15361,0
2008-01-03,9.515,9.707,9.515,9.677,22624,0
2008-01-04,9.747,9.849,9.728,9.81,27698,0
2008-01-07,9.855,9.882,9.794,9.882,7676,0
2008-01-08,9.895,9.926,9.882,9.926,7398,0
2008-01-09,9.926,9.956,9.926,9.941,12747,0
2008-01-10,9.947,10.174,9.947,10.064,16315,0
2008-01-11,10.026,10.026,10.006,10.006,3292,0
2008-01-14,10.026,10.047,10.006,10.019,18374,0
2008-01-15,10.012,10.08,10.006,10.019,45414,0
2008-01-16,10.019,10.055,10.019,10.047,6579,0
2008-01-17,10.064,10.116,10.006,10.006,13987,0
2008-01-18,10.08,10.08,9.855,9.867,6579,0
2008-01-22,9.747,9.947,9.586,9.895,15768,0
2008-01-23,9.91,9.96,9.816,9.855,29344,0
2008-01-24,9.867,9.902,9.867,9.902,3569,0
2008-01-25,9.875,9.926,9.833,9.86,8773,0
2008-01-28,9.918,9.918,9.882,9.902,2335,0
2008-01-29,9.902,9.926,9.84,9.882,14263,0
2008-01-30,9.926,9.926,9.794,9.875,27015,0
2008-01-31,9.889,9.91,9.86,9.91,27838,0
2008-02-01,9.91,9.91,9.902,9.902,8383,0
2008-02-04,9.895,9.956,9.895,9.947,16732,0
2008-02-05,9.947,9.96,9.91,9.96,20982,0
2008-02-06,9.947,9.947,9.785,9.947,5755,0
2008-02-07,9.947,9.984,9.926,9.926,14669,0
2008-02-08,9.918,9.956,9.895,9.926,12828,0
2008-02-11,9.956,9.969,9.956,9.969,3840,0
2008-02-12,9.976,10.012,9.969,10.012,10560,0
2008-02-13,9.976,10.012,9.895,9.895,31811,0
2008-02-14,9.777,9.777,9.4564,9.4948,56911,0
2008-02-15,9.4858,9.538,9.4269,9.538,22349,0
2008-02-19,9.546,9.6,9.502,9.523,25234,0
2008-02-20,9.546,9.593,9.4709,9.523,26604,0
2008-02-21,9.4348,9.4858,9.4348,9.4858,34694,0
2008-02-22,9.4348,9.4858,9.4201,9.4348,44289,0
2008-02-25,9.4505,9.4858,9.4269,9.4769,21117,0
2008-02-26,9.4505,9.515,9.4505,9.508,23956,0
2008-02-27,9.523,9.648,9.4564,9.4709,55808,0
2008-02-28,9.4269,9.4269,9.2239,9.291,35515,0
2008-02-29,9.291,9.291,9.1611,9.1852,54165,0
2008-03-03,9.2851,9.3662,9.2547,9.3048,29620,0
2008-03-04,9.3341,9.538,8.714,9.2978,130753,0
2008-03-05,9.3125,9.569,9.2851,9.3341,52658,0
2008-03-06,9.3341,9.3583,9.1793,9.2616,61432,0
2008-03-07,9.2695,9.4201,9.2695,9.4201,14669,0
2008-03-10,9.3732,9.395,9.3732,9.3732,9458,0
2008-03-11,9.395,9.4709,9.395,9.4709,27973,0
2008-03-12,9.4081,9.4269,9.3662,9.3662,15497,0
2008-03-13,9.3662,9.4269,9.2783,9.395,43195,0
2008-03-14,9.395,9.4505,9.3732,9.3811,21253,0
2008-03-17,9.395,9.395,9.2461,9.2783,11381,0
2008-03-18,9.3272,9.4348,9.3272,9.3341,7545,0
2008-03-19,9.2851,9.4269,9.2851,9.3426,19885,0
2008-03-20,9.3204,9.395,9.3204,9.395,4667,0
2008-03-24,9.3341,9.546,9.3272,9.3583,15768,0
2008-03-25,9.3881,9.3881,9.2851,9.3426,13987,0
2008-03-26,9.3341,9.4151,9.3341,9.4151,5755,0
2008-03-27,9.4269,9.538,9.3881,9.3881,24271,0
2008-03-28,9.4435,9.4769,9.4435,9.4709,7542,0
2008-03-31,9.508,9.508,9.4348,9.4633,4252,0
2008-04-01,9.4769,9.648,9.4769,9.578,7398,0
2008-04-02,9.578,9.691,9.538,9.677,20709,0
2008-04-03,9.691,9.699,9.634,9.691,3840,0
2008-04-04,9.685,9.691,9.648,9.648,18649,0
2008-04-07,9.699,9.763,9.621,9.621,9874,0
2008-04-08,9.677,9.677,9.627,9.64,3292,0
2008-04-09,9.621,9.691,9.621,9.627,11655,0
2008-04-10,9.634,9.728,9.627,9.685,10148,0
2008-04-11,9.699,9.733,9.578,9.613,8094,0
2008-04-14,9.554,9.607,9.554,9.578,3152,0
2008-04-15,9.578,9.578,9.4633,9.515,15598,0
2008-04-16,9.578,9.648,9.578,9.613,35872,0
2008-04-17,9.634,9.648,9.586,9.586,8364,0
2008-04-18,9.613,9.648,9.578,9.578,20025,0
2008-04-21,9.621,9.699,9.613,9.634,12338,0
2008-04-22,9.634,9.801,9.634,9.648,11242,0
2008-04-23,9.707,9.77,9.648,9.677,10693,0
2008-04-24,9.707,9.747,9.685,9.685,8364,0
2008-04-25,9.707,9.756,9.67,9.707,11655,0
2008-04-28,9.747,9.747,9.677,9.677,4794,0
2008-04-29,9.707,9.707,9.662,9.677,2734,0
2008-04-30,9.699,9.785,9.685,9.756,5730,0
2008-05-01,9.77,9.785,9.691,9.714,22297,0
2008-05-02,9.714,9.756,9.67,9.728,30843,0
2008-05-05,9.707,9.74,9.707,9.733,5688,0
2008-05-06,9.733,9.824,9.714,9.81,24481,0
2008-05-07,9.81,9.81,9.621,9.707,19745,0
2008-05-08,9.634,9.707,9.634,9.707,4941,0
2008-05-09,9.714,9.714,9.64,9.707,9205,0
2008-05-12,9.733,9.74,9.699,9.74,4941,0
2008-05-13,9.728,9.733,9.677,9.677,4089,0
2008-05-14,9.662,9.707,9.627,9.677,6950,0
2008-05-15,9.607,9.621,9.607,9.621,2734,0
2008-05-16,9.655,9.707,9.648,9.648,7950,0
2008-05-19,9.655,9.707,9.655,9.691,8268,0
2008-05-20,9.707,10.047,9.707,9.747,26933,0
2008-05-21,9.763,9.763,9.74,9.756,8638,0
2008-05-22,9.756,9.756,9.699,9.707,10795,0
2008-05-23,9.707,9.763,9.707,9.728,5366,0
2008-05-27,9.728,9.777,9.648,9.77,22769,0
2008-05-28,9.777,9.777,9.662,9.728,16967,0
2008-05-29,9.728,9.91,9.728,9.794,22307,0
2008-05-30,9.867,9.926,9.763,9.763,18970,0
2008-06-02,9.816,9.816,9.763,9.763,11798,0
2008-06-03,9.763,9.763,9.714,9.756,11456,0
2008-06-04,9.81,9.81,9.747,9.747,11291,0
2008-06-05,9.728,9.728,9.621,9.662,12734,0
2008-06-06,9.634,9.634,9.627,9.627,2734,0
2008-06-09,9.621,9.648,9.586,9.64,9185,0
2008-06-10,9.613,9.613,9.586,9.586,2723,0
2008-06-11,9.53,9.554,9.508,9.508,9574,0
2008-06-12,9.4769,9.569,9.4269,9.4858,15877,0
2008-06-13,9.502,9.502,9.4201,9.4709,2283,0
2008-06-16,9.4709,9.554,9.4709,9.554,13204,0
2008-06-17,9.554,9.554,9.4948,9.4948,7398,0
2008-06-18,9.4858,9.4858,9.4348,9.4505,12064,0
2008-06-19,9.4435,9.502,9.4269,9.4348,20566,0
2008-06-20,9.4151,9.4269,9.4151,9.4269,4794,0
2008-06-23,9.4201,9.4269,9.2616,9.2616,19885,0
2008-06-24,9.3204,9.3583,9.3125,9.3583,2335,0
2008-06-25,9.395,9.395,9.3341,9.3811,23044,0
2008-06-26,9.3662,9.554,9.3662,9.4348,19740,0
2008-06-27,9.4348,9.4348,9.4269,9.4269,3705,0
2008-06-30,9.502,9.538,9.4435,9.4858,8295,0
2008-07-01,9.395,9.4948,9.395,9.4269,23049,0
2008-07-02,9.4269,9.538,9.4269,9.4633,7212,0
2008-07-03,9.4633,9.4633,9.4269,9.4505,4952,0
2008-07-07,9.4505,9.4769,9.3811,9.4348,7890,0
2008-07-08,9.4201,9.4505,9.4009,9.4081,8839,0
2008-07-09,9.4081,9.538,9.4081,9.4769,10750,0
2008-07-10,9.4769,9.538,9.4709,9.502,9325,0
2008-07-11,9.4505,9.4505,9.4081,9.4081,7698,0
2008-07-14,9.3732,9.3732,9.3272,9.3505,17137,0
2008-07-15,9.2163,9.6,9.1087,9.4201,52658,0
2008-07-16,9.2851,9.3204,9.1928,9.1928,40581,0
2008-07-17,9.2006,9.2695,9.2006,9.2547,16181,0
2008-07-18,9.2461,9.2461,9.2006,9.2006,4794,0
2008-07-21,9.2006,9.2616,9.1852,9.2324,16900,0
2008-07-22,9.2085,9.2851,9.2085,9.2239,22075,0
2008-07-23,9.2384,9.2384,9.2384,9.2384,380,0
2008-07-24,9.2783,9.2851,9.2695,9.2783,4728,0
2008-07-25,9.2461,9.2616,9.2163,9.2163,10013,0
2008-07-28,9.2239,9.2239,9.1399,9.1744,7089,0
2008-07-29,9.2085,9.2384,9.1399,9.1399,60057,0
2008-07-30,9.1544,9.1928,8.9919,9.0359,33810,0
2008-07-31,9.0577,9.0712,9.0282,9.0359,4479,0
2008-08-01,9.0635,9.0788,9.0282,9.0635,13842,0
2008-08-04,9.0863,9.1247,9.0788,9.1247,11173,0
2008-08-05,9.1161,9.1467,9.1161,9.1467,1380,0
2008-08-06,9.1087,9.1087,9.052,9.0943,8094,0
2008-08-07,9.0788,9.0788,9.0282,9.0712,2734,0
2008-08-08,9.1087,9.2851,9.0197,9.2851,47921,0
2008-08-11,9.291,9.3272,9.2085,9.2695,32611,0
2008-08-12,9.2616,9.2695,9.2616,9.2695,724,0
2008-08-13,9.2324,9.2384,9.2085,9.2085,14422,0
2008-08-14,9.2384,9.2384,9.2163,9.2163,15910,0
2008-08-15,9.2547,9.4269,9.2006,9.2384,10764,0
2008-08-18,9.2163,9.2461,9.1793,9.2324,11549,0
2008-08-19,9.1744,9.2085,9.1677,9.1744,2149,0
2008-08-20,9.1744,9.1928,9.1744,9.1928,3280,0
2008-08-21,9.1928,9.2695,9.1928,9.2547,10519,0
2008-08-22,9.2978,9.3048,9.1399,9.1852,10343,0
2008-08-25,9.1928,9.2163,9.1928,9.2085,10102,0
2008-08-26,9.1793,9.1793,9.1611,9.1744,10560,0
2008-08-27,9.2384,9.2384,9.1793,9.1793,5225,0
2008-08-28,9.2239,9.2783,9.2239,9.2461,5781,0
2008-08-29,9.291,9.291,9.2616,9.2616,1925,0
2008-09-02,9.2547,9.3272,9.2547,9.2851,11566,0
2008-09-03,9.3272,9.3583,9.2239,9.2616,10975,0
2008-09-04,9.2085,9.2547,9.2085,9.2547,8364,0
2008-09-05,9.2324,9.2851,9.2163,9.2851,10041,0
2008-09-08,9.2851,9.2851,9.2461,9.2695,9735,0
2008-09-09,9.2851,9.291,9.2783,9.2783,4941,0
2008-09-10,9.2783,9.2783,9.2695,9.2695,1380,0
2008-09-11,9.2006,9.2239,9.2006,9.2239,7887,0
2008-09-12,9.1611,9.1611,9.1399,9.1399,5070,0
2008-09-15,9.1161,9.1467,9.1161,9.1314,6482,0
2008-09-16,9.1247,9.621,9.0197,9.3505,61558,0
2008-09-17,9.4269,9.4269,9.0577,9.1314,40847,0
2008-09-18,9.1087,9.1087,8.6788,8.6934,31265,0
2008-09-19,9.2085,9.2085,8.8306,8.8457,13893,0
2008-09-22,8.8457,8.8457,8.7222,8.7787,10523,0
2008-09-23,8.7862,8.7862,8.5097,8.5827,33180,0
2008-09-24,8.4799,8.5827,8.4738,8.5827,2335,0
2008-09-25,8.6273,8.6862,8.3419,8.4071,48544,0
2008-09-26,8.4153,8.4153,8.0872,8.2473,17675,0
2008-09-29,8.2473,8.2473,7.2343,7.8762,20903,0
2008-09-30,7.9419,8.2331,7.803,8.0872,33824,0
2008-10-01,8.2697,8.2988,8.0945,8.2988,17560,0
2008-10-02,8.3708,8.4153,8.3708,8.4071,6698,0
2008-10-03,8.4071,8.4071,8.3708,8.3708,4523,0
2008-10-06,8.4799,8.4799,7.9779,8.0945,16732,0
2008-10-07,7.6497,7.9779,7.6497,7.8469,116538,0
2008-10-08,7.4604,7.7737,7.2631,7.3362,37489,0
2008-10-09,7.3143,7.3583,6.6871,6.8111,75095,0
2008-10-10,6.0163,7.6639,6.0163,6.111,44909,0
2008-10-13,6.1331,7.4893,6.1331,7.4893,29483,0
2008-10-14,7.5622,8.4222,7.4674,7.4674,34457,0
2008-10-15,7.3943,7.3943,7.1756,7.241,15803,0
2008-10-16,7.241,7.2631,7.2121,7.2631,15803,0
2008-10-17,7.2705,7.5622,7.2489,7.3943,26740,0
2008-10-20,7.4674,7.6639,7.4674,7.5842,11527,0
2008-10-21,7.6497,7.9998,7.6497,7.9998,20982,0
2008-10-22,7.9856,8.4153,7.9779,8.3419,74324,0
2008-10-23,8.4153,9.607,8.4153,9.3048,44501,0
2008-10-24,9.1314,9.1314,8.8375,8.9761,17069,0
2008-10-27,8.8457,8.9836,8.7582,8.8457,26604,0
2008-10-28,8.8457,8.8674,8.6707,8.7359,24700,0
2008-10-29,8.7582,8.7645,8.5163,8.5163,10192,0
2008-10-30,8.5315,8.5389,8.3356,8.3419,19475,0
2008-10-31,8.379,8.4071,8.3419,8.3922,9618,0
2008-11-03,8.7002,8.7002,8.35,8.4957,15069,0
2008-11-04,8.7002,8.7506,8.3708,8.5683,37793,0
2008-11-05,8.7002,8.7582,8.5532,8.5683,47855,0
2008-11-06,8.5532,8.7582,8.4153,8.4153,18575,0
2008-11-07,8.4153,8.6934,8.4153,8.5611,24036,0
2008-11-10,8.5683,8.5683,8.5532,8.5532,2057,0
2008-11-11,8.3708,8.547,8.3708,8.547,26451,0
2008-11-12,8.5532,8.6934,8.2852,8.3127,59005,0
2008-11-13,8.1752,8.1752,7.9559,7.9636,9666,0
2008-11-14,7.9779,7.9779,7.7812,7.8321,32227,0
2008-11-17,7.7592,7.8177,7.6497,7.7592,46416,0
2008-11-18,7.7737,7.7957,7.6864,7.6864,19126,0
2008-11-19,7.6208,7.6208,7.3656,7.4311,41963,0
2008-11-20,7.227,7.3288,7.2053,7.2489,50815,0
2008-11-21,7.3143,7.3143,7.2053,7.2925,29645,0
2008-11-24,7.3583,7.5767,7.3214,7.5767,17685,0
2008-11-25,7.9047,7.9779,7.6352,7.6576,6024,0
2008-11-26,7.5842,7.5842,7.453,7.453,10421,0
2008-11-28,7.4744,7.5767,7.453,7.5547,2235,0
2008-12-01,7.5547,7.6208,7.4093,7.6208,16302,0
2008-12-02,7.628,7.6576,7.4604,7.4604,4657,0
2008-12-03,7.4674,7.9779,7.4452,7.9779,25048,0
2008-12-04,7.9487,8.4002,7.9419,7.9779,10013,0
2008-12-05,8.0508,8.5163,7.9779,8.3419,12377,0
2008-12-08,9.0282,9.0282,7.6791,8.1961,114882,0
2008-12-09,8.2697,8.2697,7.9636,7.9779,33009,0
2008-12-10,7.7374,8.0367,7.7374,7.8321,30561,0
2008-12-11,7.8321,8.0433,7.7152,7.9343,30489,0
2008-12-12,7.8613,7.9343,7.8613,7.9343,15166,0
2008-12-15,8.0072,8.2264,7.5696,7.5696,80427,0
2008-12-16,7.5696,7.7152,7.3943,7.5622,49707,0
2008-12-17,7.5038,7.7883,7.3943,7.5917,34097,0
2008-12-18,7.6497,7.9419,7.5403,7.5987,30046,0
2008-12-19,7.5114,7.7374,7.4311,7.4744,52245,0
2008-12-22,7.5038,7.6576,7.4744,7.6576,18613,0
2008-12-23,7.6425,7.6576,7.5547,7.5767,34694,0
2008-12-24,7.5332,8.1162,7.5038,8.0805,45462,0
2008-12-26,8.1529,8.3419,8.1529,8.3419,26740,0
2008-12-29,8.35,8.35,8.2264,8.2852,13735,0
2008-12-30,8.3356,8.379,8.189,8.2774,29577,0
2008-12-31,8.3639,8.379,8.1529,8.1961,21491,0
2009-01-02,8.2264,9.0577,8.2264,8.7002,86211,0
2009-01-05,8.7645,8.9613,8.6707,8.7421,31767,0
2009-01-06,8.7731,8.9537,8.7065,8.9481,45666,0
2009-01-07,8.9481,8.9537,8.8375,8.8979,20295,0
2009-01-08,8.9182,8.9537,8.8375,8.9537,13883,0
2009-01-09,8.9537,9.1008,8.9537,9.1008,4565,0
2009-01-12,9.052,9.1008,9.052,9.1008,11928,0
2009-01-13,9.052,9.1247,9.0359,9.0788,10421,0
2009-01-14,9.1008,9.1087,8.7731,8.8375,9050,0
2009-01-15,8.8175,9.052,8.7582,8.8457,7539,0
2009-01-16,8.9106,8.9331,8.8375,8.8745,14118,0
2009-01-20,9.0282,9.0943,9.0123,9.0123,18114,0
2009-01-21,9.0863,9.0863,8.9481,8.9919,3014,0
2009-01-22,8.9761,9.0863,8.8979,8.8979,46252,0
2009-01-23,8.8898,9.0943,8.8898,9.0359,14540,0
2009-01-26,8.9684,9.0943,8.9537,9.0282,11381,0
2009-01-27,9.0359,9.2978,9.0359,9.1793,22756,0
2009-01-28,9.395,9.4009,9.1161,9.1161,6894,0
2009-01-29,9.1611,9.2851,9.1544,9.1544,2304,0
2009-01-30,9.1793,9.1852,9.1087,9.1744,9633,0
2009-02-02,9.1928,9.569,9.1314,9.1467,24740,0
2009-02-03,9.2006,9.613,9.2006,9.502,38478,0
2009-02-04,9.538,9.648,9.395,9.4348,26699,0
2009-02-05,9.4435,9.4633,9.4081,9.4081,1506,0
2009-02-06,9.627,9.627,9.2461,9.4081,40482,0
2009-02-09,9.3341,9.3881,9.2239,9.3662,18557,0
2009-02-10,9.3341,9.3662,9.3341,9.3583,5306,0
2009-02-11,9.3505,9.3583,9.3125,9.3204,1506,0
2009-02-12,9.2616,9.4769,9.2616,9.4348,17949,0
2009-02-13,9.4348,9.4348,9.4151,9.4269,4227,0
2009-02-17,9.4633,9.4858,9.4009,9.4009,6720,0
2009-02-18,9.4151,9.569,9.4081,9.4081,19610,0
2009-02-19,9.4769,9.593,9.2851,9.3505,12640,0
2009-02-20,9.3583,9.3583,8.9919,9.0359,19277,0
2009-02-23,9.0282,9.1852,8.9613,9.1008,35926,0
2009-02-24,9.2085,9.586,9.1544,9.3272,28591,0
2009-02-25,9.4858,9.4858,9.395,9.395,19347,0
2009-02-26,9.4201,9.578,9.4201,9.4709,12747,0
2009-02-27,9.4435,9.561,9.4435,9.554,9562,0
2009-03-02,9.546,9.648,9.4348,9.593,23920,0
2009-03-03,9.538,9.648,9.4435,9.515,22452,0
2009-03-04,9.508,9.613,9.3583,9.4348,14192,0
2009-03-05,9.508,9.578,9.508,9.538,3979,0
2009-03-06,9.6,9.613,9.4769,9.502,14195,0
2009-03-09,9.4269,9.4769,9.4151,9.4201,5755,0
2009-03-10,9.4201,9.554,9.4151,9.4769,9185,0
2009-03-11,9.4348,9.4633,9.395,9.4633,7576,0
2009-03-12,9.4948,9.4948,9.3272,9.3272,12004,0
2009-03-13,9.4009,9.607,9.395,9.523,21525,0
2009-03-16,9.3811,9.4564,9.3811,9.4348,9126,0
2009-03-17,9.4151,9.508,9.3204,9.508,13823,0
2009-03-18,9.4009,9.4435,9.4009,9.4009,2459,0
2009-03-19,9.4009,9.4009,9.4009,9.4009,1103,0
2009-03-20,9.4269,9.523,9.4269,9.515,11242,0
2009-03-23,9.4435,9.648,9.4269,9.538,13987,0
2009-03-24,9.538,9.554,9.3881,9.4201,9858,0
2009-03-25,9.4564,9.4948,9.4269,9.4269,7546,0
2009-03-26,9.502,9.64,9.4858,9.523,13022,0
2009-03-27,9.4009,9.833,9.4009,9.74,17450,0
2009-03-30,9.546,9.546,9.4633,9.502,6463,0
2009-03-31,9.4709,9.569,9.4709,9.523,1854,0
2009-04-01,9.613,9.648,9.554,9.648,5481,0
2009-04-02,9.627,9.648,9.586,9.648,10691,0
2009-04-03,9.648,9.648,9.607,9.613,5361,0
2009-04-06,9.648,9.648,9.508,9.508,7676,0
2009-04-07,9.586,9.648,9.508,9.508,3705,0
2009-04-08,9.586,9.833,9.523,9.538,11788,0
2009-04-09,9.578,9.867,9.546,9.756,12838,0
2009-04-13,9.578,9.747,9.569,9.648,21023,0
2009-04-14,9.685,9.685,9.515,9.6,27358,0
2009-04-15,9.554,9.586,9.523,9.554,5604,0
2009-04-16,9.515,9.586,9.502,9.538,10560,0
2009-04-17,9.502,9.867,9.502,9.561,11244,0
2009-04-20,9.721,9.756,9.634,9.714,27150,0
2009-04-21,9.728,9.833,9.655,9.655,31542,0
2009-04-22,9.621,9.867,9.586,9.627,19459,0
2009-04-23,9.554,9.785,9.546,9.785,10477,0
2009-04-24,9.816,9.816,9.728,9.728,2192,0
2009-04-27,9.976,9.976,9.538,9.538,38401,0
2009-04-28,9.538,9.569,9.508,9.538,54485,0
2009-04-29,9.538,9.578,9.538,9.578,9435,0
2009-04-30,9.586,9.586,9.523,9.586,11017,0
2009-05-01,9.621,9.655,9.593,9.648,7200,0
2009-05-04,9.627,9.728,9.627,9.728,14116,0
2009-05-05,9.728,9.728,9.634,9.707,17192,0
2009-05-06,9.677,9.74,9.677,9.74,11502,0
2009-05-07,9.824,9.824,9.733,9.733,13788,0
2009-05-08,9.785,9.86,9.733,9.77,21224,0
2009-05-11,9.77,9.849,9.77,9.849,1103,0
2009-05-12,9.855,9.882,9.855,9.882,10775,0
2009-05-13,9.81,9.933,9.801,9.933,16732,0
2009-05-14,9.875,10.012,9.824,10.012,5755,0
2009-05-15,9.926,10.012,9.902,10.012,14540,0
2009-05-18,10.012,10.012,9.91,10.006,9366,0
2009-05-19,10,10.006,9.941,10.006,8728,0
2009-05-20,9.926,9.984,9.902,9.984,12443,0
2009-05-21,10,10,9.984,10,2335,0
2009-05-22,10.026,10.15,9.86,9.956,60163,0
2009-05-26,9.84,10.087,9.84,10.087,32087,0
2009-05-27,10.032,10.094,9.993,10.08,9458,0
2009-05-28,10.073,10.08,10.012,10.012,2952,0
2009-05-29,10.137,10.188,10.012,10.1,19411,0
2009-06-01,10.1,10.1,10,10.1,14104,0
2009-06-02,10.064,10.08,10.026,10.08,36374,0
2009-06-03,10.08,10.137,9.833,9.976,29211,0
2009-06-04,9.926,9.926,9.855,9.895,18284,0
2009-06-05,9.882,9.889,9.833,9.867,20661,0
2009-06-08,9.855,9.969,9.833,9.855,20685,0
2009-06-09,9.867,9.956,9.794,9.941,13576,0
2009-06-10,9.941,10.006,9.941,10.006,9601,0
2009-06-11,9.969,10.195,9.969,10.195,12064,0
2009-06-12,10.019,10.661,9.993,10.055,14130,0
2009-06-15,9.833,10.006,9.833,9.96,6548,0
2009-06-16,9.941,9.969,9.941,9.969,1774,0
2009-06-17,9.96,9.96,9.86,9.875,10221,0
2009-06-18,9.849,10,9.84,10,8404,0
2009-06-19,10.006,10.006,9.849,9.902,18258,0
2009-06-22,9.84,9.902,9.756,9.902,5322,0
2009-06-23,9.902,10.012,9.756,10.012,18860,0
2009-06-24,10.012,10.34,10.012,10.195,35099,0
2009-06-25,10.269,10.655,10.195,10.269,6994,0
2009-06-26,10.421,10.421,10.233,10.269,8001,0
2009-06-29,10.218,10.34,10.195,10.274,14669,0
2009-06-30,10.269,10.369,10.211,10.363,17542,0
2009-07-01,10.369,10.369,10.195,10.269,18250,0
2009-07-02,10.203,10.393,10.203,10.327,15009,0
2009-07-06,10.429,10.429,10.195,10.269,74259,0
2009-07-07,10.233,10.269,10.13,10.218,13165,0
2009-07-08,10.137,10.24,10.122,10.157,19501,0
2009-07-09,10.502,10.502,10.282,10.502,40877,0
2009-07-10,10.472,10.56,10.4,10.553,11452,0
2009-07-13,10.407,10.458,10.393,10.458,18881,0
2009-07-14,10.472,10.546,10.412,10.412,6791,0
2009-07-15,10.4,10.487,10.4,10.421,4296,0
2009-07-16,10.537,10.546,10.429,10.524,8839,0
2009-07-17,10.524,10.524,10.384,10.384,14878,0
2009-07-20,10.327,10.412,10.312,10.412,16081,0
2009-07-21,10.412,10.494,10.412,10.452,3757,0
2009-07-23,10.524,10.56,10.421,10.452,10290,0
2009-07-24,10.472,10.472,10.261,10.348,23993,0
2009-07-27,10.327,10.377,10.297,10.319,30440,0
2009-07-28,10.319,10.787,10.319,10.697,47755,0
2009-07-29,10.667,10.795,10.568,10.779,15825,0
2009-07-30,10.779,11.029,10.69,11.001,19111,0
2009-07-31,11.029,11.035,10.744,10.767,33714,0
2009-08-03,10.908,10.908,10.56,10.56,19916,0
2009-08-04,10.56,10.661,10.56,10.632,5516,0
2009-08-05,10.767,10.767,10.632,10.632,9735,0
2009-08-06,10.597,10.667,10.56,10.597,16753,0
2009-08-07,10.581,10.581,10.56,10.56,3840,0
2009-08-10,10.56,10.641,10.56,10.589,8499,0
2009-08-11,10.608,10.728,10.608,10.711,16451,0
2009-08-12,10.661,10.744,10.661,10.736,4941,0
2009-08-13,10.952,10.96,10.744,10.888,14065,0
2009-08-14,10.845,10.888,10.845,10.851,10280,0
2009-08-17,10.602,10.779,10.56,10.728,10081,0
2009-08-18,10.802,10.936,10.802,10.936,10904,0
2009-08-19,10.922,11.001,10.922,10.922,5229,0
2009-08-20,10.914,10.914,10.608,10.674,24747,0
2009-08-21,10.674,10.76,10.575,10.589,12811,0
2009-08-24,10.632,10.952,10.608,10.908,47855,0
2009-08-25,10.952,10.952,10.858,10.952,19417,0
2009-08-26,10.908,10.908,10.728,10.752,15310,0
2009-08-27,10.767,10.773,10.736,10.736,7950,0
2009-08-28,10.752,10.752,10.711,10.736,12893,0
2009-08-31,10.736,10.752,10.704,10.736,5735,0
2009-09-01,10.736,11.001,10.736,10.992,15370,0
2009-09-02,10.985,10.985,10.851,10.936,17608,0
2009-09-03,10.908,10.96,10.901,10.922,7117,0
2009-09-04,10.922,10.992,10.872,10.992,14384,0
2009-09-08,10.872,10.96,10.872,10.944,16306,0
2009-09-09,10.929,10.952,10.929,10.952,8670,0
2009-09-10,10.952,10.952,10.865,10.865,22667,0
2009-09-11,10.888,10.914,10.888,10.888,14395,0
2009-09-14,10.936,11.035,10.922,11.035,47323,0
2009-09-15,11.043,11.112,11.029,11.058,49297,0
2009-09-16,11.043,11.078,11.029,11.071,15222,0
2009-09-17,11.043,11.112,11.043,11.105,6785,0
2009-09-18,11.134,11.134,11.071,11.105,4567,0
2009-09-21,11.112,11.134,11.035,11.035,12215,0
2009-09-22,11.043,11.125,11.043,11.119,3292,0
2009-09-23,11.119,11.178,11.085,11.142,10925,0
2009-09-24,11.125,11.164,11.058,11.058,15633,0
2009-09-25,11.035,11.231,11.035,11.231,19384,0
2009-09-28,11.134,11.262,11.134,11.262,13527,0
2009-09-29,11.277,11.361,11.27,11.361,25398,0
2009-09-30,11.427,11.449,11.277,11.309,47748,0
2009-10-01,11.369,11.369,11.216,11.231,11999,0
2009-10-02,11.231,11.254,11.164,11.231,8145,0
2009-10-05,11.289,11.34,11.289,11.34,9124,0
2009-10-06,11.361,11.55,11.361,11.361,39020,0
2009-10-07,11.449,11.653,11.377,11.377,26188,0
2009-10-08,11.466,11.466,11.42,11.42,2830,0
2009-10-09,11.474,11.474,11.361,11.385,30764,0
2009-10-12,11.391,11.466,11.15,11.34,16052,0
2009-10-13,11.474,11.509,11.433,11.509,7396,0
2009-10-14,11.449,11.653,11.318,11.515,58690,0
2009-10-15,11.449,11.653,11.318,11.653,18987,0
2009-10-16,11.939,11.939,11.474,11.474,45044,0
2009-10-19,11.399,11.618,11.399,11.521,28048,0
2009-10-20,11.494,11.587,11.385,11.487,17280,0
2009-10-21,11.441,11.521,11.433,11.433,12826,0
2009-10-22,11.433,11.48,11.254,11.289,19711,0
2009-10-23,11.277,11.277,11.058,11.216,36043,0
2009-10-26,11.085,11.27,11.085,11.223,29242,0
2009-10-27,11.223,11.223,11.21,11.21,2459,0
2009-10-28,11.289,11.302,11.164,11.164,3615,0
2009-10-29,11.142,11.21,10.922,10.967,31469,0
2009-10-30,10.967,10.967,10.537,10.641,49562,0
2009-11-02,10.632,10.69,10.452,10.51,25725,0
2009-11-03,10.537,10.546,10.436,10.472,23134,0
2009-11-04,10.546,10.575,10.478,10.532,4678,0
2009-11-05,10.494,10.553,10.452,10.553,19414,0
2009-11-06,10.553,10.641,10.518,10.641,31285,0
2009-11-09,10.655,10.76,10.655,10.76,14960,0
2009-11-10,10.802,10.802,10.711,10.744,5214,0
2009-11-11,10.728,10.728,10.641,10.697,10428,0
2009-11-12,10.697,10.744,10.546,10.589,23822,0
2009-11-13,10.532,10.568,10.436,10.452,16526,0
2009-11-16,10.452,10.532,10.436,10.487,15446,0
2009-11-17,10.436,10.494,10.436,10.494,18098,0
2009-11-18,10.478,10.478,10.436,10.478,17039,0
2009-11-19,10.472,10.487,10.436,10.452,8223,0
2009-11-20,10.487,10.494,10.458,10.487,16813,0
2009-11-23,10.429,10.478,10.421,10.478,23410,0
2009-11-24,10.487,10.532,10.444,10.518,17925,0
2009-11-25,10.532,10.632,10.532,10.632,11993,0
2009-11-27,10.616,10.704,10.616,10.704,4252,0
2009-11-30,10.728,10.837,10.728,10.837,14507,0
2009-12-01,10.922,10.96,10.851,10.922,21903,0
2009-12-02,10.944,11.078,10.929,11.058,12238,0
2009-12-03,10.967,11.065,10.936,11.065,16289,0
2009-12-04,11.071,11.071,10.944,11.065,5895,0
2009-12-07,10.992,11.071,10.936,11.065,5963,0
2009-12-08,11.065,11.065,11.001,11.029,5621,0
2009-12-09,11.02,11.035,10.922,11.02,5277,0
2009-12-10,11.029,11.035,10.936,11.035,11465,0
2009-12-11,11.007,11.015,10.976,11.015,12609,0
2009-12-14,10.967,11.007,10.929,10.985,11751,0
2009-12-15,10.952,10.967,10.865,10.865,18921,0
2009-12-16,10.872,10.929,10.865,10.908,14007,0
2009-12-17,10.929,11.001,10.872,10.914,32608,0
2009-12-18,10.88,10.894,10.865,10.894,28365,0
2009-12-21,10.872,10.908,10.872,10.901,9946,0
2009-12-22,10.894,10.922,10.858,10.922,25468,0
2009-12-23,10.88,10.901,10.787,10.824,19494,0
2009-12-24,10.829,10.858,10.795,10.851,5895,0
2009-12-28,10.88,10.901,10.829,10.901,20150,0
2009-12-29,10.929,10.967,10.888,10.944,15196,0
2009-12-30,10.967,11.015,10.967,11.015,14503,0
2009-12-31,11.058,11.071,10.985,11.007,10985,0
2010-01-04,11.071,11.071,10.914,10.922,57169,0
2010-01-05,10.922,10.992,10.922,10.967,4321,0
2010-01-06,10.985,10.985,10.901,10.952,6032,0
2010-01-07,10.967,11.029,10.908,11.015,10763,0
2010-01-08,11.007,11.051,11.001,11.051,2784,0
2010-01-11,10.976,11.078,10.944,11.078,28565,0
2010-01-12,10.992,11.119,10.992,11.119,10833,0
2010-01-13,11.119,11.125,11.043,11.125,16301,0
2010-01-14,10.967,11.134,10.967,11.134,21253,0
2010-01-15,11.142,11.192,11.142,11.178,10290,0
2010-01-19,11.15,11.262,11.15,11.262,6928,0
2010-01-20,11.27,11.27,11.185,11.262,5343,0
2010-01-21,11.249,11.309,11.125,11.24,11337,0
2010-01-22,11.262,11.297,11.185,11.185,11741,0
2010-01-25,11.231,11.24,11.134,11.24,5963,0
2010-01-26,11.157,11.283,11.098,11.098,23305,0
2010-01-27,11.157,11.157,11.085,11.157,14889,0
2010-01-28,11.119,11.134,11.105,11.105,9582,0
2010-01-29,11.098,11.125,11.098,11.098,8638,0
2010-02-01,11.125,11.15,11.078,11.078,27794,0
2010-02-02,11.105,11.125,11.105,11.119,2830,0
2010-02-03,11.112,11.15,11.112,11.15,5792,0
2010-02-04,11.178,11.178,11.051,11.051,21627,0
2010-02-05,11.058,11.085,11.035,11.085,4794,0
2010-02-08,11.119,11.391,11.119,11.391,19544,0
2010-02-09,11.433,11.627,11.254,11.466,31552,0
2010-02-10,11.441,11.441,11.353,11.405,6937,0
2010-02-11,11.348,11.348,11.348,11.348,100,0
2010-02-12,11.405,11.405,11.318,11.377,30306,0
2010-02-16,11.399,11.399,11.333,11.333,25064,0
2010-02-17,11.369,11.405,11.369,11.405,15422,0
2010-02-18,11.385,11.399,11.353,11.399,8223,0
2010-02-19,11.391,11.449,11.385,11.399,30922,0
2010-02-22,11.42,11.457,11.405,11.405,17491,0
2010-02-23,11.48,11.48,11.405,11.457,11476,0
2010-02-24,11.449,11.558,11.42,11.487,12910,0
2010-02-25,11.487,11.58,11.487,11.515,4667,0
2010-02-26,11.587,11.684,11.487,11.58,11857,0
2010-03-01,11.676,11.676,11.55,11.58,36904,0
2010-03-02,11.618,11.618,11.487,11.61,9850,0
2010-03-03,11.618,11.712,11.55,11.558,20535,0
2010-03-04,11.558,11.627,11.558,11.627,4701,0
2010-03-05,11.587,11.661,11.574,11.642,5797,0
2010-03-08,11.813,11.813,11.587,11.635,18066,0
2010-03-09,11.653,11.734,11.602,11.734,20788,0
2010-03-10,11.76,11.76,11.627,11.697,24461,0
2010-03-11,11.661,11.697,11.661,11.697,15255,0
2010-03-12,11.635,11.684,11.618,11.676,9337,0
2010-03-15,11.653,11.661,11.595,11.653,9936,0
2010-03-16,11.648,11.653,11.642,11.653,3285,0
2010-03-17,11.653,11.653,11.55,11.55,13989,0
2010-03-18,11.55,11.648,11.42,11.487,46499,0
2010-03-19,11.441,11.487,11.441,11.48,12281,0
2010-03-22,11.457,11.5,11.377,11.494,25153,0
2010-03-23,11.558,11.565,11.494,11.565,7235,0
2010-03-24,11.536,11.58,11.5,11.543,9050,0
2010-03-25,11.5,11.653,11.5,11.635,13099,0
2010-03-26,11.661,11.661,11.635,11.642,12133,0
2010-03-29,11.642,11.642,11.55,11.558,34913,0
2010-03-30,11.587,11.587,11.466,11.55,28776,0
2010-03-31,11.509,11.587,11.466,11.587,9129,0
2010-04-01,11.635,11.697,11.627,11.642,15050,0
2010-04-05,11.691,11.691,11.48,11.487,13992,0
2010-04-06,11.487,11.653,11.487,11.58,29170,0
2010-04-07,11.574,11.574,11.449,11.558,19966,0
2010-04-08,11.55,11.58,11.543,11.58,4758,0
2010-04-09,11.587,11.635,11.543,11.635,4585,0
2010-04-12,11.565,11.684,11.449,11.543,47669,0
2010-04-13,11.48,11.648,11.48,11.61,43773,0
2010-04-14,11.648,11.734,11.635,11.684,17319,0
2010-04-15,11.618,11.734,11.618,11.734,6443,0
2010-04-16,11.521,11.691,11.521,11.648,13165,0
2010-04-19,11.697,11.697,11.618,11.627,13438,0
2010-04-20,11.536,11.642,11.536,11.58,12893,0
2010-04-21,11.61,11.642,11.574,11.635,3840,0
2010-04-22,11.602,11.661,11.536,11.661,13807,0
2010-04-23,11.702,11.791,11.616,11.71,15452,0
2010-04-26,11.704,11.828,11.648,11.676,12628,0
2010-04-27,11.684,11.748,11.684,11.748,13573,0
2010-04-28,11.828,11.881,11.684,11.828,15701,0
2010-04-29,11.768,11.974,11.755,11.91,8499,0
2010-04-30,11.948,11.953,11.932,11.953,4730,0
2010-05-03,12.018,12.026,11.82,11.828,18269,0
2010-05-04,11.888,11.925,11.828,11.844,6125,0
2010-05-05,11.844,11.939,11.844,11.932,8075,0
2010-05-06,11.961,11.968,11.661,11.661,11862,0
2010-05-07,11.661,11.917,11.661,11.806,6443,0
2010-05-10,11.806,12.174,11.806,11.828,17999,0
2010-05-11,11.932,11.932,11.727,11.799,6170,0
2010-05-12,11.785,12.112,11.785,11.881,18559,0
2010-05-13,11.881,12.098,11.881,12.055,8773,0
2010-05-14,11.727,12.018,11.727,12.002,9722,0
2010-05-17,11.974,11.974,11.844,11.897,5346,0
2010-05-18,11.85,12.026,11.85,11.903,9735,0
2010-05-19,11.993,12.098,11.993,12.062,40228,0
2010-05-20,12.026,12.135,11.897,11.897,35648,0
2010-05-21,11.961,12.189,11.961,12.112,6651,0
2010-05-24,12.062,12.062,11.988,11.988,2057,0
2010-05-25,11.988,11.988,11.776,11.82,27989,0
2010-05-26,11.948,12.04,11.792,11.844,18784,0
2010-05-27,11.917,11.917,11.776,11.776,21931,0
2010-05-28,11.776,11.903,11.776,11.874,12077,0
2010-06-01,11.988,12.018,11.917,11.925,10347,0
2010-06-02,11.988,12.252,11.948,12.181,13985,0
2010-06-03,12.181,12.181,12.047,12.047,10531,0
2010-06-04,11.988,12.04,11.961,12.04,5163,0
2010-06-07,12.04,12.04,11.932,11.932,29780,0
2010-06-08,11.939,11.988,11.828,11.953,52001,0
2010-06-09,11.897,11.961,11.897,11.948,12064,0
2010-06-10,11.903,11.953,11.85,11.85,13543,0
2010-06-11,11.828,11.874,11.806,11.874,14552,0
2010-06-14,11.813,11.948,11.806,11.932,25035,0
2010-06-15,11.888,11.888,11.76,11.82,17065,0
2010-06-16,11.799,11.82,11.755,11.806,14692,0
2010-06-17,11.76,11.806,11.748,11.776,8753,0
2010-06-18,11.768,11.768,11.727,11.76,16073,0
2010-06-21,11.785,11.792,11.748,11.792,6651,0
2010-06-22,11.785,11.792,11.755,11.792,2335,0
2010-06-23,11.748,11.755,11.661,11.755,22465,0
2010-06-24,11.768,11.785,11.768,11.768,8870,0
2010-06-25,11.785,11.91,11.768,11.828,10833,0
2010-06-28,11.858,11.858,11.844,11.85,12417,0
2010-06-29,11.828,11.858,11.741,11.741,12893,0
2010-06-30,11.792,11.792,11.71,11.768,12489,0
2010-07-01,11.768,11.768,11.72,11.76,7290,0
2010-07-02,11.768,11.874,11.76,11.836,10601,0
2010-07-06,11.858,11.858,11.806,11.806,6317,0
2010-07-07,11.85,11.888,11.806,11.888,9325,0
2010-07-08,11.836,11.888,11.82,11.881,3911,0
2010-07-09,11.874,11.917,11.844,11.91,19020,0
2010-07-12,11.881,11.932,11.836,11.932,2888,0
2010-07-13,11.836,11.91,11.836,11.91,2259,0
2010-07-14,11.91,11.974,11.903,11.974,9930,0
2010-07-15,11.974,12.002,11.968,12.002,5351,0
2010-07-16,12.026,12.04,11.953,12.04,7816,0
2010-07-19,12.04,12.04,12.002,12.04,5570,0
2010-07-20,12.055,12.055,11.993,12.055,15439,0
2010-07-21,11.993,12.267,11.953,12.229,55337,0
2010-07-22,12.221,12.281,12.083,12.281,21360,0
2010-07-23,12.245,12.382,12.166,12.382,14065,0
2010-07-26,12.273,12.366,12.273,12.316,9185,0
2010-07-27,12.34,12.366,12.15,12.237,14950,0
2010-07-28,12.26,12.316,12.15,12.316,9113,0
2010-07-29,12.366,12.366,12.346,12.346,6246,0
2010-07-30,12.346,12.346,12.273,12.332,3021,0
2010-08-02,12.391,12.391,12.245,12.373,16604,0
2010-08-03,12.382,12.494,12.324,12.494,17340,0
2010-08-04,12.287,12.494,12.287,12.34,21926,0
2010-08-05,12.324,12.346,12.287,12.295,7676,0
2010-08-06,12.295,12.34,12.221,12.252,13727,0
2010-08-09,12.26,12.324,12.062,12.237,102279,0
2010-08-10,12.229,12.229,12.106,12.166,19826,0
2010-08-11,11.993,12.07,11.988,12.026,47077,0
2010-08-12,12.034,12.083,12.026,12.083,8900,0
2010-08-13,12.098,12.12,12.047,12.106,11606,0
2010-08-16,12.092,12.208,12.092,12.208,19046,0
2010-08-17,12.216,12.245,12.15,12.2,20456,0
2010-08-18,12.216,12.245,12.135,12.216,13000,0
2010-08-19,12.208,12.267,12.04,12.245,94804,0
2010-08-20,12.267,12.267,12.098,12.189,66440,0
2010-08-23,12.166,12.208,12.166,12.208,5622,0
2010-08-24,12.245,12.245,12.216,12.229,10331,0
2010-08-25,12.252,12.252,12.12,12.181,30618,0
2010-08-26,12.158,12.195,12.158,12.195,12661,0
2010-08-27,12.195,12.26,12.189,12.2,10414,0
2010-08-30,12.245,12.245,12.075,12.216,14770,0
2010-08-31,12.166,12.201,12.159,12.201,8191,0
2010-09-01,12.245,12.301,12.216,12.273,19215,0
2010-09-02,12.281,12.316,12.189,12.26,23389,0
2010-09-03,12.216,12.221,12.208,12.216,4533,0
2010-09-07,12.216,12.26,12.062,12.106,44103,0
2010-09-08,12.062,12.166,12.062,12.106,17411,0
2010-09-09,12.142,12.158,12.098,12.158,10282,0
2010-09-10,12.166,12.208,12.126,12.208,8305,0
2010-09-13,12.142,12.166,12.07,12.166,13190,0
2010-09-14,12.106,12.166,12.106,12.166,75268,0
2010-09-15,12.166,12.166,11.792,11.917,30477,0
2010-09-16,11.917,11.961,11.727,11.776,40839,0
2010-09-17,11.82,11.91,11.82,11.897,23332,0
2010-09-20,11.925,11.925,11.806,11.874,67436,0
2010-09-21,11.836,11.932,11.799,11.925,57354,0
2010-09-22,11.932,11.939,11.888,11.925,23407,0
2010-09-23,11.917,11.993,11.903,11.993,15381,0
2010-09-24,11.993,11.993,11.91,11.993,25234,0
2010-09-27,11.993,11.993,11.874,11.925,21276,0
2010-09-28,11.903,11.925,11.903,11.925,12385,0
2010-09-29,11.903,11.974,11.874,11.953,9124,0
2010-09-30,11.989,12.056,11.939,12.056,16964,0
2010-10-01,12.106,12.106,11.974,12.002,11280,0
2010-10-04,12.01,12.075,11.948,12.075,4614,0
2010-10-05,12.092,12.106,12.04,12.106,7661,0
2010-10-06,12.047,12.075,12.002,12.047,8336,0
2010-10-07,12.002,12.01,11.888,12.002,19315,0
2010-10-08,11.961,12.018,11.961,12.018,663,0
2010-10-11,11.953,12.01,11.925,12.01,10592,0
2010-10-12,11.993,12.07,11.993,12.07,10524,0
2010-10-13,12.075,12.075,12.047,12.062,14821,0
2010-10-14,12.062,12.092,11.968,12.07,9266,0
2010-10-15,12.04,12.07,12.034,12.034,2613,0
2010-10-18,12.075,12.075,12.026,12.055,9756,0
2010-10-19,12.055,12.075,11.813,11.874,20142,0
2010-10-20,11.881,11.917,11.76,11.917,14479,0
2010-10-21,11.917,11.917,11.917,11.917,100,0
2010-10-22,11.925,11.953,11.874,11.948,5729,0
2010-10-25,11.961,11.988,11.91,11.988,11527,0
2010-10-26,11.925,12.026,11.925,11.974,13139,0
2010-10-27,12.002,12.002,11.925,11.961,16252,0
2010-10-28,11.925,11.993,11.897,11.993,11683,0
2010-10-29,11.958,11.993,11.837,11.913,14177,0
2010-11-01,12.002,12.018,11.91,11.953,7440,0
2010-11-02,11.897,11.948,11.867,11.897,20844,0
2010-11-03,11.897,11.974,11.897,11.948,12241,0
2010-11-04,11.98,11.988,11.932,11.988,20302,0
2010-11-05,11.939,11.993,11.932,11.988,2734,0
2010-11-08,11.993,12.026,11.961,11.988,3521,0
2010-11-09,11.961,12.002,11.953,11.993,37646,0
2010-11-10,11.953,11.953,11.61,11.618,18877,0
2010-11-11,11.697,11.697,11.348,11.361,19739,0
2010-11-12,11.318,11.353,11.058,11.353,63322,0
2010-11-15,11.325,11.521,11.093,11.283,35789,0
2010-11-16,11.231,11.231,10.767,11.105,101418,0
2010-11-17,11.15,11.249,11.051,11.119,32984,0
2010-11-18,11.058,11.134,10.967,10.967,16960,0
2010-11-19,10.967,11.085,10.952,11.071,33528,0
2010-11-22,11.078,11.192,11.051,11.17,59815,0
2010-11-23,11.277,11.277,11.178,11.216,15507,0
2010-11-24,11.249,11.254,10.967,11.078,59693,0
2010-11-26,11.134,11.231,11.134,11.21,8480,0
2010-11-29,11.24,11.348,11.201,11.277,21810,0
2010-11-30,11.225,11.358,11.225,11.344,17216,0
2010-12-01,11.34,11.34,11.249,11.309,38775,0
2010-12-02,11.309,11.353,11.27,11.302,17150,0
2010-12-03,11.325,11.369,11.216,11.361,15453,0
2010-12-06,11.27,11.34,11.201,11.289,10214,0
2010-12-07,11.24,11.24,10.865,11.035,38327,0
2010-12-08,11.001,11.105,10.824,10.908,22655,0
2010-12-09,10.88,10.88,10.719,10.719,34083,0
2010-12-10,10.681,10.829,10.4,10.589,87673,0
2010-12-13,10.51,10.553,10.369,10.412,51597,0
2010-12-14,10.444,10.674,10.377,10.674,66463,0
2010-12-15,10.704,10.914,10.581,10.674,42535,0
2010-12-16,10.709,10.984,10.709,10.827,35649,0
2010-12-17,10.922,11.058,10.922,11.029,10033,0
2010-12-20,10.976,10.992,10.575,10.736,43570,0
2010-12-21,10.728,10.829,10.625,10.76,16435,0
2010-12-22,10.76,11.007,10.744,10.929,12353,0
2010-12-23,10.888,11.015,10.888,10.888,19408,0
2010-12-27,10.901,10.901,10.779,10.829,16682,0
2010-12-28,10.901,11.015,10.851,11.015,16340,0
2010-12-29,10.984,11,10.898,10.935,10106,0
2010-12-30,10.992,11.015,10.898,10.898,4667,0
2010-12-31,10.976,11.015,10.852,10.882,43869,0
2011-01-03,10.88,10.967,10.872,10.901,21467,0
2011-01-04,10.908,11.001,10.865,10.865,21089,0
2011-01-05,10.865,10.96,10.865,10.96,9694,0
2011-01-06,10.967,11.085,10.929,10.976,21903,0
2011-01-07,10.96,11.098,10.929,11.098,7040,0
2011-01-10,11.098,11.119,11.015,11.119,12734,0
2011-01-11,11.098,11.185,11.02,11.051,20879,0
2011-01-12,10.944,11.085,10.944,11.085,32900,0
2011-01-13,11.043,11.071,10.976,10.976,13479,0
2011-01-14,10.894,11.283,10.802,11.223,51800,0
2011-01-18,11.353,11.691,11.254,11.587,38988,0
2011-01-19,11.522,11.522,11.142,11.255,38196,0
2011-01-20,11.185,11.201,10.967,11.093,19100,0
2011-01-21,11.078,11.254,10.952,11.119,20743,0
2011-01-24,11.098,11.289,11.051,11.192,7804,0
2011-01-25,11.297,11.361,11.277,11.302,20381,0
2011-01-26,11.302,11.391,11.302,11.318,7719,0
2011-01-27,11.391,11.427,11.216,11.216,22727,0
2011-01-28,11.185,11.302,11.157,11.249,13690,0
2011-01-31,11.227,11.227,11.068,11.151,16996,0
2011-02-01,11.231,11.254,11.071,11.216,17329,0
2011-02-02,11.262,11.262,11.119,11.142,14355,0
2011-02-03,11.142,11.15,11.134,11.134,3427,0
2011-02-04,11.134,11.201,11.119,11.201,5798,0
2011-02-07,11.119,11.283,11.029,11.223,23643,0
2011-02-08,11.216,11.216,11.164,11.192,7337,0
2011-02-09,11.249,11.333,11.142,11.17,22023,0
2011-02-10,11.21,11.21,11.164,11.164,10261,0
2011-02-11,11.178,11.262,11.134,11.157,12428,0
2011-02-14,11.27,11.27,11.119,11.119,27910,0
2011-02-15,11.125,11.24,11.085,11.185,28171,0
2011-02-16,11.185,11.34,11.178,11.231,25184,0
2011-02-18,11.231,11.249,11.119,11.193,39734,0
2011-02-22,11.093,11.164,11.02,11.02,12199,0
2011-02-23,10.96,11.119,10.96,10.976,26225,0
2011-02-24,11.029,11.071,10.985,11.007,6733,0
2011-02-25,11.035,11.125,10.984,11.077,9215,0
2011-02-28,11.029,11.099,11.02,11.079,9414,0
2011-03-01,11.05,11.186,11.05,11.179,9022,0
2011-03-02,11.186,11.211,11.135,11.202,5858,0
2011-03-03,11.202,11.202,11.093,11.202,19014,0
2011-03-04,11.17,11.223,11.119,11.134,12524,0
2011-03-07,11.142,11.178,11.119,11.119,10934,0
2011-03-08,11.15,11.271,11.119,11.249,27850,0
2011-03-09,11.231,11.231,11.231,11.231,247,0
2011-03-10,11.232,11.256,11.119,11.143,20394,0
2011-03-11,11.15,11.278,11.15,11.21,7337,0
2011-03-14,11.185,11.185,11.028,11.035,31398,0
2011-03-15,11.035,11.064,10.991,10.991,13837,0
2011-03-16,11.035,11.098,11.035,11.064,3137,0
2011-03-17,11.095,11.121,11.059,11.095,2948,0
2011-03-18,11.134,11.249,11.134,11.249,6429,0
2011-03-21,11.21,11.263,11.077,11.077,16451,0
2011-03-22,11.134,11.24,11.064,11.064,24633,0
2011-03-23,11.105,11.105,11.098,11.105,477,0
2011-03-24,11.105,11.271,11.105,11.263,19752,0
2011-03-25,11.224,11.298,11.179,11.284,9549,0
2011-03-28,11.349,11.4,11.17,11.17,22084,0
2011-03-29,11.24,11.31,11.21,11.24,13395,0
2011-03-30,11.289,11.297,11.231,11.263,3685,0
2011-03-31,11.276,11.276,11.151,11.236,9067,0
2011-04-01,11.284,11.371,11.284,11.364,17353,0
2011-04-04,11.371,11.428,11.362,11.428,6896,0
2011-04-05,11.417,11.557,11.411,11.431,20668,0
2011-04-06,11.444,11.498,11.364,11.47,11398,0
2011-04-07,11.411,11.438,11.28,11.28,23211,0
2011-04-08,11.305,11.32,11.077,11.119,30301,0
2011-04-11,11.064,11.119,11.035,11.058,28527,0
2011-04-12,11.078,11.126,11.028,11.071,29803,0
2011-04-13,11.126,11.126,11.071,11.093,5166,0
2011-04-14,11.071,11.105,10.966,11.006,23926,0
2011-04-15,11.019,11.064,10.983,11.064,6349,0
2011-04-18,11.035,11.064,10.943,11.058,22705,0
2011-04-19,11.077,11.119,11.042,11.119,8581,0
2011-04-20,11.126,11.143,11.019,11.019,10843,0
2011-04-21,11.058,11.093,11.019,11.093,5061,0
2011-04-25,11.093,11.17,11.093,11.165,7682,0
2011-04-26,11.165,11.225,11.126,11.165,9578,0
2011-04-27,11.217,11.217,11.058,11.119,30124,0
2011-04-28,11.112,11.112,11.042,11.05,13789,0
2011-04-29,11.077,11.084,11.04,11.084,4929,0
2011-05-02,11.093,11.135,11.035,11.098,27341,0
2011-05-03,11.066,11.066,11.015,11.052,17734,0
2011-05-04,11.05,11.05,11.028,11.028,9082,0
2011-05-05,11.052,11.18,11.052,11.113,27352,0
2011-05-06,11.158,11.203,11.158,11.158,6959,0
2011-05-09,11.179,11.234,11.171,11.234,8834,0
2011-05-10,11.257,11.373,11.257,11.257,14466,0
2011-05-11,11.267,11.331,11.26,11.295,11071,0
2011-05-12,11.298,11.298,11.257,11.257,9834,0
2011-05-13,11.251,11.28,11.165,11.212,24823,0
2011-05-16,11.151,11.179,11.119,11.179,8890,0
2011-05-17,11.151,11.158,11.112,11.143,6966,0
2011-05-18,11.158,11.171,11.126,11.158,8387,0
2011-05-19,11.158,11.179,11.126,11.165,17277,0
2011-05-20,11.167,11.18,11.167,11.167,2159,0
2011-05-23,11.165,11.217,11.143,11.212,7465,0
2011-05-24,11.217,11.234,11.151,11.234,8562,0
2011-05-25,11.242,11.298,11.194,11.212,8072,0
2011-05-26,11.151,11.179,11.064,11.112,58977,0
2011-05-27,11.144,11.144,11.107,11.128,4872,0
2011-05-31,11.159,11.173,11.135,11.173,12194,0
2011-06-01,11.151,11.203,11.151,11.187,8602,0
2011-06-02,11.22,11.228,11.214,11.22,8135,0
2011-06-03,11.228,11.228,11.144,11.196,5599,0
2011-06-06,11.22,11.236,11.144,11.22,9052,0
2011-06-07,11.219,11.244,11.144,11.188,30855,0
2011-06-08,11.113,11.159,11.113,11.113,23327,0
2011-06-09,11.152,11.152,11.071,11.093,35832,0
2011-06-10,11.079,11.095,11.052,11.052,20977,0
2011-06-13,11.073,11.274,11.073,11.137,29949,0
2011-06-14,11.144,11.189,11.137,11.137,16385,0
2011-06-15,11.144,11.144,11.137,11.144,6681,0
2011-06-16,11.142,11.142,11.124,11.133,17718,0
2011-06-17,11.137,11.144,11.113,11.128,19282,0
2011-06-20,11.144,11.16,11.121,11.128,8217,0
2011-06-21,11.137,11.173,11.121,11.137,27949,0
2011-06-22,11.18,11.228,11.167,11.205,5518,0
2011-06-23,11.22,11.316,11.22,11.295,14465,0
2011-06-24,11.282,11.339,11.213,11.316,13922,0
2011-06-27,11.316,11.352,11.316,11.352,5656,0
2011-06-28,11.36,11.399,11.36,11.399,5722,0
2011-06-29,11.384,11.476,11.339,11.339,10961,0
2011-06-30,11.351,11.422,11.248,11.271,16822,0
2011-07-01,11.369,11.413,11.282,11.282,18367,0
2011-07-05,11.348,11.393,11.348,11.371,7089,0
2011-07-06,11.36,11.406,11.36,11.36,6386,0
2011-07-07,11.47,11.492,11.43,11.492,23211,0
2011-07-08,11.498,11.564,11.498,11.564,7032,0
2011-07-11,11.533,11.561,11.441,11.561,18847,0
2011-07-12,11.58,11.587,11.573,11.573,4979,0
2011-07-13,11.592,11.683,11.592,11.646,6079,0
2011-07-14,11.646,11.646,11.524,11.524,5892,0
2011-07-15,11.517,11.517,11.49,11.49,1201,0
2011-07-18,11.441,11.441,11.196,11.309,25255,0
2011-07-19,11.286,11.422,11.273,11.346,16718,0
2011-07-20,11.369,11.435,11.36,11.428,9647,0
2011-07-21,11.428,11.517,11.331,11.435,12831,0
2011-07-22,11.461,11.461,11.362,11.378,6868,0
2011-07-25,11.377,11.384,11.3,11.384,12607,0
2011-07-26,11.399,11.649,11.294,11.385,94191,0
2011-07-27,11.347,11.459,11.205,11.274,50609,0
2011-07-28,11.234,11.273,11.203,11.243,5757,0
2011-07-29,11.209,11.24,11.2,11.209,20885,0
2011-08-01,11.369,11.497,11.316,11.316,7127,0
2011-08-02,11.35,11.555,11.215,11.231,36085,0
2011-08-03,11.302,11.444,11.302,11.362,36013,0
2011-08-04,11.435,11.435,11.217,11.323,33331,0
2011-08-05,11.261,11.302,11.246,11.275,12700,0
2011-08-08,11.236,11.246,11.12,11.197,51345,0
2011-08-09,11.283,11.386,11.093,11.214,26726,0
2011-08-10,11.214,11.371,11.137,11.283,18637,0
2011-08-11,11.436,11.549,11.296,11.47,22037,0
2011-08-12,11.479,11.557,11.371,11.557,10900,0
2011-08-15,11.557,11.707,11.549,11.7,22169,0
2011-08-16,11.655,11.819,11.549,11.765,13053,0
2011-08-17,11.898,11.942,11.819,11.926,32182,0
2011-08-18,11.836,11.889,11.819,11.819,12258,0
2011-08-19,11.819,11.881,11.679,11.679,7502,0
2011-08-22,11.836,11.905,11.7,11.889,14241,0
2011-08-23,11.881,11.889,11.828,11.858,16463,0
2011-08-24,11.889,11.889,11.812,11.819,4716,0
2011-08-25,11.858,11.858,11.663,11.858,14894,0
2011-08-29,11.889,12.151,11.881,12.082,13669,0
2011-08-30,12.151,12.151,12.045,12.045,2441,0
2011-08-31,12.09,12.198,11.968,11.968,11642,0
2011-09-01,12.06,12.091,11.977,11.977,8496,0
2011-09-02,12.061,12.061,11.824,11.855,10432,0
2011-09-06,11.757,11.851,11.757,11.851,5169,0
2011-09-07,11.913,12.194,11.813,11.813,36220,0
2011-09-08,11.845,11.944,11.828,11.944,5492,0
2011-09-09,11.958,11.992,11.958,11.992,2238,0
2011-09-12,11.978,12.008,11.95,11.964,18227,0
2011-09-13,11.999,12.144,11.992,12.038,8964,0
2011-09-14,12.054,12.054,12.054,12.054,372,0
2011-09-15,12.038,12.038,11.859,11.935,17853,0
2011-09-16,11.943,12.178,11.868,12.084,26828,0
2011-09-19,12.07,12.076,12.054,12.076,3586,0
2011-09-20,12.144,12.144,11.964,12.024,8795,0
2011-09-21,12.008,12.046,11.958,12.046,5286,0
2011-09-22,12.046,12.062,11.875,11.906,18341,0
2011-09-23,11.891,11.92,11.845,11.907,5777,0
2011-09-26,11.919,12.113,11.906,11.978,20517,0
2011-09-27,12.038,12.054,12.008,12.008,7981,0
2011-09-28,12.093,12.205,12.038,12.205,10991,0
2011-09-29,12.193,12.193,12.162,12.178,5972,0
2011-09-30,12.193,12.229,12.153,12.162,9297,0
2011-10-03,12.252,12.342,11.999,12.205,40834,0
2011-10-04,12.246,12.253,11.883,11.907,25815,0
2011-10-05,11.973,12.041,11.973,12.041,2776,0
2011-10-06,11.989,11.989,11.872,11.872,2121,0
2011-10-07,12.064,12.064,11.883,11.883,7783,0
2011-10-10,11.958,11.993,11.958,11.986,4468,0
2011-10-11,11.966,11.993,11.907,11.986,8418,0
2011-10-12,12.026,12.048,12.001,12.048,5157,0
2011-10-13,11.936,12.533,11.928,12.328,35973,0
2011-10-14,12.319,12.336,12.164,12.246,18449,0
2011-10-17,12.221,12.283,12.035,12.035,16315,0
2011-10-18,12.035,12.04,11.813,11.813,32704,0
2011-10-19,11.845,11.845,11.67,11.745,27727,0
2011-10-20,11.79,11.79,11.694,11.774,15511,0
2011-10-21,11.782,11.805,11.648,11.773,27923,0
2011-10-24,11.766,11.845,11.757,11.805,8432,0
2011-10-25,11.878,11.932,11.785,11.902,15325,0
2011-10-26,11.907,11.951,11.868,11.907,8021,0
2011-10-27,11.966,11.978,11.936,11.951,14715,0
2011-10-28,11.977,12.075,11.977,12.075,11325,0
2011-10-31,12.106,12.162,12.067,12.144,12316,0
2011-11-01,12.162,12.228,12.069,12.186,21017,0
2011-11-02,12.094,12.261,12.094,12.229,13342,0
2011-11-03,12.275,12.297,12.122,12.162,22058,0
2011-11-04,12.227,12.297,12.06,12.177,35923,0
2011-11-07,12.189,12.217,12.102,12.123,12253,0
2011-11-08,12.098,12.274,12.092,12.092,13727,0
2011-11-09,12.154,12.297,12.092,12.154,15425,0
2011-11-10,12.228,12.228,12.099,12.099,3748,0
2011-11-11,12.17,12.185,12.098,12.098,2203,0
2011-11-14,12.144,12.303,12.092,12.092,11177,0
2011-11-15,12.144,12.144,12.144,12.144,1170,0
2011-11-16,12.213,12.311,12.213,12.22,7360,0
2011-11-17,12.296,12.296,12.121,12.274,17721,0
2011-11-18,12.288,12.296,12.185,12.205,4994,0
2011-11-21,12.267,12.311,12.17,12.17,10562,0
2011-11-22,12.185,12.236,12.178,12.236,3019,0
2011-11-23,12.17,12.185,12.121,12.185,11134,0
2011-11-25,12.162,12.193,12.122,12.193,2563,0
2011-11-28,12.236,12.236,12.153,12.22,5348,0
2011-11-29,12.199,12.199,12.113,12.193,4460,0
2011-11-30,12.209,12.218,12.146,12.164,10091,0
2011-12-01,12.199,12.267,12.185,12.185,28459,0
2011-12-02,12.179,12.245,12.179,12.186,1593,0
2011-12-05,12.137,12.228,12.129,12.199,15326,0
2011-12-06,12.16,12.227,12.151,12.16,7308,0
2011-12-07,12.193,12.198,12.152,12.152,5779,0
2011-12-08,12.185,12.185,12.127,12.127,6961,0
2011-12-09,12.145,12.171,12.137,12.171,1314,0
2011-12-12,12.129,12.268,12.129,12.268,13431,0
2011-12-13,12.252,12.252,12.129,12.214,17385,0
2011-12-14,12.268,12.365,12.22,12.268,10330,0
2011-12-15,12.275,12.329,12.275,12.283,13829,0
2011-12-16,12.289,12.364,12.274,12.282,2388,0
2011-12-19,12.268,12.275,12.245,12.275,4638,0
2011-12-20,12.365,12.565,12.29,12.565,12168,0
2011-12-21,12.565,12.619,12.512,12.619,13784,0
2011-12-22,12.619,12.627,12.588,12.627,4918,0
2011-12-23,12.62,12.62,12.483,12.483,16061,0
2011-12-27,12.499,12.499,12.29,12.372,30540,0
2011-12-28,12.329,12.39,12.313,12.32,8790,0
2011-12-29,12.372,12.406,12.32,12.399,10744,0
2011-12-30,12.523,12.523,12.429,12.5,13325,0
2012-01-03,12.52,12.543,12.474,12.536,7403,0
2012-01-04,12.527,12.527,12.436,12.436,5869,0
2012-01-05,12.429,12.466,12.355,12.466,16378,0
2012-01-06,12.499,12.58,12.445,12.58,6953,0
2012-01-09,12.611,12.659,12.558,12.659,6880,0
2012-01-10,12.666,12.736,12.637,12.721,4581,0
2012-01-11,12.706,12.791,12.685,12.791,12860,0
2012-01-12,12.746,12.75,12.668,12.668,7715,0
2012-01-13,12.691,12.736,12.603,12.637,23760,0
2012-01-17,12.637,12.729,12.602,12.729,10568,0
2012-01-18,12.728,13.05,12.728,12.982,31993,0
2012-01-19,12.982,13.142,12.982,13.098,22619,0
2012-01-20,13.113,13.197,12.982,13.082,41251,0
2012-01-23,13.019,13.082,12.849,12.858,35292,0
2012-01-24,12.996,13.026,12.842,12.942,36727,0
2012-01-25,12.942,12.982,12.865,12.913,23335,0
2012-01-26,12.913,12.92,12.849,12.858,33334,0
2012-01-27,12.868,12.985,12.844,12.844,24526,0
2012-01-30,12.842,12.957,12.842,12.865,13823,0
2012-01-31,12.881,12.905,12.835,12.835,11247,0
2012-02-01,12.935,12.982,12.865,12.865,7242,0
2012-02-02,12.889,12.904,12.789,12.904,7628,0
2012-02-03,12.977,12.977,12.75,12.837,12840,0
2012-02-06,12.844,12.891,12.774,12.806,14298,0
2012-02-07,12.781,12.844,12.683,12.691,30356,0
2012-02-08,12.713,12.844,12.674,12.844,14962,0
2012-02-09,12.836,12.836,12.535,12.602,57057,0
2012-02-10,12.612,12.706,12.565,12.612,19608,0
2012-02-13,12.604,12.722,12.596,12.714,18846,0
2012-02-14,12.706,12.837,12.668,12.75,14435,0
2012-02-15,12.693,12.693,12.596,12.693,22066,0
2012-02-16,12.693,12.746,12.596,12.676,11119,0
2012-02-17,12.676,12.676,12.574,12.612,45869,0
2012-02-21,12.612,12.722,12.59,12.706,17651,0
2012-02-22,12.706,12.706,12.513,12.565,13617,0
2012-02-23,12.552,12.638,12.552,12.629,7834,0
2012-02-24,12.651,12.998,12.557,12.953,65005,0
2012-02-27,12.876,12.915,12.668,12.75,34133,0
2012-02-28,12.73,12.746,12.289,12.461,105275,0
2012-02-29,12.476,12.585,12.476,12.585,33363,0
2012-03-01,12.652,12.66,12.5,12.596,35229,0
2012-03-02,12.65,12.683,12.588,12.588,12531,0
2012-03-05,12.611,12.659,12.557,12.588,8428,0
2012-03-06,12.619,12.619,12.441,12.441,21387,0
2012-03-07,12.502,12.556,12.418,12.426,19144,0
2012-03-08,12.465,12.65,12.458,12.642,39473,0
2012-03-09,12.642,12.691,12.642,12.642,9941,0
2012-03-12,12.729,12.773,12.705,12.75,14618,0
2012-03-13,12.781,12.831,12.758,12.758,7885,0
2012-03-14,12.713,12.758,12.551,12.627,13933,0
2012-03-15,12.481,12.535,12.387,12.387,22480,0
2012-03-16,12.387,12.396,12.139,12.279,29782,0
2012-03-19,12.18,12.378,12.164,12.37,19220,0
2012-03-20,12.249,12.511,12.189,12.428,26297,0
2012-03-21,12.353,12.472,12.353,12.37,10457,0
2012-03-22,12.434,12.674,12.434,12.627,18436,0
2012-03-23,12.541,12.758,12.525,12.627,19050,0
2012-03-26,12.729,12.729,12.557,12.642,20634,0
2012-03-27,12.699,12.699,12.557,12.588,9985,0
2012-03-28,12.666,12.666,12.511,12.627,28847,0
2012-03-29,12.62,12.627,12.595,12.627,5992,0
2012-03-30,12.625,12.625,12.494,12.577,10555,0
2012-04-02,12.579,12.627,12.556,12.602,13516,0
2012-04-03,12.619,12.619,12.346,12.45,30211,0
2012-04-04,12.355,12.467,12.355,12.467,10193,0
2012-04-05,12.437,12.56,12.437,12.514,11612,0
2012-04-09,12.465,12.541,12.465,12.48,9187,0
2012-04-10,12.55,12.556,12.418,12.418,11217,0
2012-04-11,12.488,12.534,12.411,12.433,9368,0
2012-04-12,12.595,12.595,12.395,12.411,15418,0
2012-04-13,12.395,12.525,12.395,12.525,14085,0
2012-04-16,12.502,12.588,12.502,12.579,13142,0
2012-04-17,12.77,13.028,12.583,12.718,25480,0
2012-04-18,12.705,12.907,12.705,12.8,6304,0
2012-04-19,12.815,12.836,12.806,12.836,15508,0
2012-04-20,12.82,12.82,12.734,12.742,11985,0
2012-04-23,12.8,12.932,12.8,12.876,1931,0
2012-04-24,12.815,12.868,12.729,12.823,8863,0
2012-04-25,12.844,12.868,12.729,12.758,18216,0
2012-04-26,12.758,12.836,12.713,12.758,10152,0
2012-04-27,12.755,12.755,12.726,12.734,2454,0
2012-04-30,12.757,12.757,12.736,12.757,8068,0
2012-05-01,12.755,12.984,12.742,12.952,27325,0
2012-05-02,12.986,13,12.969,12.978,11639,0
2012-05-03,12.984,13.069,12.905,13.069,15498,0
2012-05-04,13.037,13.069,12.921,13.069,13143,0
2012-05-07,13.007,13.102,12.99,13.086,15320,0
2012-05-08,13.053,13.17,12.99,13.094,11378,0
2012-05-09,13.053,13.178,13.053,13.069,6516,0
2012-05-10,13.227,13.227,13.149,13.182,12869,0
2012-05-11,13.281,13.281,13.094,13.094,18372,0
2012-05-14,13.053,13.109,12.829,12.943,12602,0
2012-05-15,12.943,13.007,12.943,13.007,9058,0
2012-05-16,13.037,13.046,12.984,12.984,5607,0
2012-05-17,12.929,12.929,12.778,12.787,3066,0
2012-05-18,12.77,12.778,12.71,12.764,9582,0
2012-05-21,12.755,12.812,12.67,12.734,16163,0
2012-05-22,12.734,12.764,12.687,12.764,7697,0
2012-05-23,12.77,12.849,12.748,12.849,13420,0
2012-05-24,12.805,12.865,12.755,12.865,8608,0
2012-05-25,12.921,12.929,12.873,12.929,6657,0
2012-05-29,12.959,12.959,12.905,12.936,10678,0
2012-05-30,12.943,12.959,12.936,12.959,2566,0
2012-05-31,13.001,13.056,12.961,13.056,13164,0
2012-06-01,13.12,13.199,13.064,13.12,7318,0
2012-06-04,13.117,13.146,13.021,13.102,23629,0
2012-06-05,13.123,13.123,12.948,13.059,18036,0
2012-06-06,12.981,13.051,12.981,13.051,1724,0
2012-06-07,13.019,13.115,12.956,13.004,21044,0
2012-06-08,13.064,13.149,12.97,13.128,26753,0
2012-06-11,13.128,13.128,13.032,13.032,11379,0
2012-06-12,13.097,13.113,12.978,13.09,6784,0
2012-06-13,13.097,13.166,13.032,13.032,12075,0
2012-06-14,13.041,13.041,12.861,12.861,8735,0
2012-06-15,12.844,12.899,12.806,12.899,8553,0
2012-06-18,12.836,12.883,12.814,12.831,9508,0
2012-06-19,12.924,13.157,12.924,13.12,24418,0
2012-06-20,13.041,13.041,12.97,12.97,15907,0
2012-06-21,12.986,13.113,12.883,12.908,19191,0
2012-06-22,12.988,13.1,12.91,13.1,8421,0
2012-06-25,13.09,13.174,13.056,13.073,13693,0
2012-06-26,13.12,13.174,12.844,12.861,30072,0
2012-06-27,12.868,12.993,12.868,12.916,11122,0
2012-06-28,12.876,12.97,12.876,12.97,13310,0
2012-06-29,12.986,13.049,12.946,13.049,15394,0
2012-07-02,13.081,13.166,13.056,13.157,14496,0
2012-07-03,13.12,13.174,13.12,13.134,7165,0
2012-07-05,13.138,13.218,13.092,13.218,19445,0
2012-07-06,13.21,13.21,13.145,13.178,6128,0
2012-07-09,13.138,13.138,13.092,13.108,11383,0
2012-07-10,13.185,13.218,13.123,13.152,19621,0
2012-07-11,13.218,13.374,13.218,13.326,17045,0
2012-07-12,13.311,13.365,13.21,13.21,16280,0
2012-07-13,13.201,13.317,13.201,13.248,4093,0
2012-07-16,13.248,13.255,13.161,13.224,14228,0
2012-07-17,13.224,13.281,13.185,13.264,12325,0
2012-07-18,13.264,13.342,13.224,13.224,8245,0
2012-07-19,13.294,13.326,13.17,13.326,7882,0
2012-07-20,13.326,13.399,13.24,13.356,32658,0
2012-07-23,13.218,13.326,13.193,13.317,20892,0
2012-07-24,13.271,13.445,13.21,13.421,20430,0
2012-07-25,13.335,13.445,13.311,13.342,18479,0
2012-07-26,13.294,13.351,13.224,13.271,26340,0
2012-07-27,13.356,13.383,13.24,13.248,20536,0
2012-07-30,13.115,13.185,13.084,13.185,36132,0
2012-07-31,13.231,13.374,13.201,13.374,16540,0
2012-08-01,13.356,13.461,13.342,13.342,15060,0
2012-08-02,13.421,13.421,13.294,13.365,16453,0
2012-08-03,13.294,13.342,13.193,13.342,20419,0
2012-08-06,13.287,13.383,13.287,13.374,12493,0
2012-08-07,13.301,13.383,13.301,13.335,2759,0
2012-08-08,13.342,13.414,13.255,13.407,11957,0
2012-08-09,13.351,13.351,13.24,13.248,8805,0
2012-08-10,13.201,13.335,13.193,13.311,9768,0
2012-08-13,13.354,13.369,13.204,13.204,9663,0
2012-08-14,13.204,13.369,13.18,13.345,24000,0
2012-08-15,13.29,13.386,13.258,13.33,11349,0
2012-08-16,13.305,13.378,13.258,13.268,9981,0
2012-08-17,13.305,13.456,13.305,13.456,18953,0
2012-08-20,13.465,13.55,13.465,13.494,6186,0
2012-08-21,13.64,13.778,13.402,13.55,36091,0
2012-08-22,13.558,13.631,13.345,13.378,14816,0
2012-08-23,13.587,13.664,13.541,13.631,21914,0
2012-08-24,13.671,13.671,13.297,13.579,20516,0
2012-08-27,13.579,13.631,13.48,13.558,9898,0
2012-08-28,13.671,13.671,13.587,13.631,33642,0
2012-08-29,13.648,13.671,13.558,13.565,23527,0
2012-08-30,13.587,13.648,13.472,13.472,17524,0
2012-08-31,13.57,13.655,13.449,13.487,12326,0
2012-09-04,13.57,13.57,13.275,13.402,54899,0
2012-09-05,13.431,13.431,13.386,13.394,7432,0
2012-09-06,13.417,13.417,13.284,13.338,29874,0
2012-09-07,13.36,13.394,13.29,13.32,20737,0
2012-09-10,13.354,13.423,13.312,13.423,28053,0
2012-09-11,13.431,13.44,13.402,13.431,6740,0
2012-09-12,13.467,13.482,13.426,13.443,2521,0
2012-09-13,13.482,13.553,13.443,13.553,19075,0
2012-09-14,13.644,13.669,13.355,13.426,30836,0
2012-09-17,13.381,13.46,13.373,13.373,7817,0
2012-09-18,13.381,13.406,13.363,13.363,13898,0
2012-09-19,13.34,13.426,13.34,13.397,3652,0
2012-09-20,13.452,13.467,13.413,13.443,10496,0
2012-09-21,13.413,13.475,13.206,13.363,50735,0
2012-09-24,13.308,13.406,13.308,13.34,11093,0
2012-09-25,13.333,13.426,13.333,13.426,16907,0
2012-09-26,13.435,13.522,13.435,13.522,19461,0
2012-09-27,13.522,13.545,13.435,13.496,14153,0
2012-09-28,13.545,13.6,13.46,13.6,30455,0
2012-10-01,13.426,13.522,13.299,13.308,70555,0
2012-10-02,13.363,13.397,13.228,13.355,34977,0
2012-10-03,13.419,13.475,13.363,13.419,31624,0
2012-10-04,13.406,13.452,13.363,13.435,17680,0
2012-10-05,13.443,13.522,13.426,13.506,13138,0
2012-10-08,13.49,13.514,13.46,13.482,49494,0
2012-10-09,13.467,13.496,13.397,13.397,18923,0
2012-10-10,13.397,13.397,13.299,13.34,12077,0
2012-10-11,13.377,13.409,13.24,13.343,13645,0
2012-10-12,13.272,13.401,13.272,13.384,25692,0
2012-10-15,13.401,13.43,13.281,13.295,34146,0
2012-10-16,13.311,13.358,13.24,13.288,14440,0
2012-10-17,13.272,13.358,13.177,13.265,36859,0
2012-10-18,13.201,13.302,13.185,13.185,11308,0
2012-10-19,13.16,13.281,13.16,13.24,15916,0
2012-10-22,13.302,13.302,13.169,13.21,29899,0
2012-10-23,13.288,13.328,13.224,13.248,14335,0
2012-10-24,13.337,13.377,13.256,13.353,9120,0
2012-10-25,13.377,13.377,13.288,13.328,9224,0
2012-10-26,13.302,13.358,13.256,13.337,13385,0
2012-10-31,13.295,13.318,13.136,13.21,31319,0
2012-11-01,13.201,13.295,13.136,13.136,28474,0
2012-11-02,13.136,13.177,13.074,13.107,15862,0
2012-11-05,13.107,13.107,12.835,12.899,25373,0
2012-11-06,12.993,13.009,12.874,12.961,24584,0
2012-11-07,12.986,13.185,12.915,13.057,37967,0
2012-11-08,13.122,13.151,13.065,13.128,22196,0
2012-11-09,13.151,13.281,13.144,13.248,33295,0
2012-11-12,13.218,13.272,13.218,13.248,12095,0
2012-11-13,13.213,13.259,13.171,13.235,16148,0
2012-11-14,13.235,13.243,12.972,13.051,37521,0
2012-11-15,13.019,13.059,12.788,12.867,30898,0
2012-11-16,12.947,13.076,12.883,13.076,15895,0
2012-11-19,13.003,13.38,13.003,13.155,28400,0
2012-11-20,13.18,13.34,13.155,13.34,47762,0
2012-11-21,13.38,13.443,13.298,13.34,26714,0
2012-11-23,13.355,13.452,13.355,13.412,9663,0
2012-11-26,13.467,13.467,13.284,13.284,11634,0
2012-11-27,13.307,13.419,13.307,13.307,13905,0
2012-11-28,13.388,13.412,13.146,13.219,50879,0
2012-11-29,13.18,13.284,13.003,13.196,47610,0
2012-11-30,13.219,13.405,13.204,13.397,43171,0
2012-12-03,13.467,13.496,13.347,13.496,30670,0
2012-12-04,13.412,13.467,13.213,13.313,39057,0
2012-12-05,13.332,13.434,13.322,13.412,16639,0
2012-12-06,13.419,13.426,13.332,13.38,31181,0
2012-12-07,13.405,13.475,13.213,13.268,63918,0
2012-12-10,13.347,13.347,13.14,13.18,24002,0
2012-12-11,13.276,13.371,13.219,13.347,18749,0
2012-12-12,13.348,13.477,13.01,13.019,81620,0
2012-12-13,13.125,13.132,12.995,13.132,51363,0
2012-12-14,13.14,13.252,13.035,13.044,14616,0
2012-12-17,13.101,13.101,12.94,12.946,29615,0
2012-12-18,12.94,13.059,12.836,12.962,43557,0
2012-12-19,13.051,13.051,12.875,12.94,36522,0
2012-12-20,12.916,12.962,12.836,12.875,43077,0
2012-12-21,12.875,12.883,12.739,12.804,46779,0
2012-12-24,12.804,12.804,12.777,12.777,3009,0
2012-12-26,12.693,12.768,12.675,12.731,24988,0
2012-12-27,12.715,12.715,12.376,12.465,56050,0
2012-12-28,12.474,12.577,12.474,12.538,23162,0
2012-12-31,12.594,12.715,12.577,12.706,29933,0
2013-01-02,12.804,12.907,12.796,12.907,55999,0
2013-01-03,12.907,13.035,12.883,12.916,18997,0
2013-01-04,12.932,13.026,12.875,12.955,15747,0
2013-01-07,13.01,13.026,12.907,12.98,25087,0
2013-01-08,13.019,13.085,12.955,13.044,13190,0
2013-01-09,13.059,13.214,12.916,12.98,40877,0
2013-01-10,13.019,13.044,12.955,13.01,12105,0
2013-01-11,12.988,13.132,12.972,13.132,55075,0
2013-01-14,13.132,13.222,13.132,13.215,44286,0
2013-01-15,13.237,13.237,13.14,13.166,25327,0
2013-01-16,13.206,13.325,13.095,13.27,24388,0
2013-01-17,13.222,13.375,13.222,13.375,37874,0
2013-01-18,13.375,13.392,13.31,13.383,22477,0
2013-01-22,13.325,13.415,13.294,13.409,25378,0
2013-01-23,13.409,13.429,13.356,13.429,16268,0
2013-01-24,13.447,13.455,13.383,13.409,20513,0
2013-01-25,13.447,13.447,13.245,13.262,31500,0
2013-01-28,13.262,13.356,13.198,13.3,38981,0
2013-01-29,13.279,13.365,13.189,13.253,28335,0
2013-01-30,13.294,13.294,13.189,13.189,10439,0
2013-01-31,13.253,13.262,13.198,13.228,1120,0
2013-02-01,13.316,13.356,13.077,13.095,31063,0
2013-02-04,13.086,13.118,12.981,13.004,43162,0
2013-02-05,13.02,13.045,12.981,12.981,16331,0
2013-02-06,13.02,13.027,12.972,13.011,23000,0
2013-02-07,13.036,13.11,12.988,12.996,16223,0
2013-02-08,13.086,13.118,12.981,13.086,12819,0
2013-02-11,13.068,13.102,12.981,13.06,18668,0
2013-02-12,13.102,13.198,13.068,13.181,6143,0
2013-02-13,13.216,13.229,12.988,13.126,22679,0
2013-02-14,13.036,13.223,12.996,13.004,30308,0
2013-02-15,12.988,13.06,12.924,13.02,47872,0
2013-02-19,13.02,13.02,12.842,12.891,23140,0
2013-02-20,12.891,12.94,12.829,12.94,27997,0
2013-02-21,12.891,13.004,12.891,13.004,5862,0
2013-02-22,13.004,13.069,12.94,12.972,11245,0
2013-02-25,12.963,13.004,12.916,12.932,11755,0
2013-02-26,13.004,13.052,12.891,12.891,14147,0
2013-02-27,12.891,12.932,12.891,12.932,17478,0
2013-02-28,12.899,12.94,12.899,12.932,12221,0
2013-03-01,12.988,12.988,12.883,12.908,10542,0
2013-03-04,12.916,12.981,12.891,12.932,31813,0
2013-03-05,12.94,13.036,12.932,13.004,19598,0
2013-03-06,12.988,12.996,12.988,12.996,19798,0
2013-03-07,12.972,12.988,12.963,12.963,4018,0
2013-03-08,12.996,13.069,12.48,12.633,75845,0
2013-03-11,12.633,12.746,12.633,12.699,19929,0
2013-03-12,12.785,12.883,12.73,12.859,18875,0
2013-03-13,12.783,12.793,12.655,12.68,44505,0
2013-03-14,12.68,12.68,12.589,12.596,41202,0
2013-03-15,12.572,12.688,12.517,12.572,26925,0
2013-03-18,12.646,12.655,12.54,12.55,16307,0
2013-03-19,12.55,12.621,12.533,12.54,8295,0
2013-03-20,12.67,12.68,12.54,12.663,15121,0
2013-03-21,12.631,12.631,12.631,12.631,2309,0
2013-03-22,12.604,12.655,12.589,12.621,5617,0
2013-03-25,12.596,12.639,12.54,12.631,27869,0
2013-03-26,12.67,12.736,12.604,12.663,15632,0
2013-03-27,12.631,12.759,12.54,12.58,26062,0
2013-03-28,12.596,12.712,12.596,12.712,11847,0
2013-04-01,12.736,12.971,12.728,12.728,33084,0
2013-04-02,12.817,12.857,12.783,12.857,20242,0
2013-04-03,12.759,12.802,12.728,12.774,11046,0
2013-04-04,12.847,12.847,12.745,12.766,10867,0
2013-04-05,12.793,12.857,12.75,12.857,19321,0
2013-04-08,12.783,12.817,12.774,12.817,2123,0
2013-04-09,12.84,12.847,12.827,12.847,11296,0
2013-04-10,12.774,12.857,12.745,12.857,13556,0
2013-04-11,12.825,12.904,12.791,12.904,7254,0
2013-04-12,12.807,12.904,12.807,12.897,4862,0
2013-04-15,12.872,12.914,12.863,12.88,2780,0
2013-04-16,12.897,12.897,12.742,12.742,8303,0
2013-04-17,12.815,12.815,12.702,12.709,8773,0
2013-04-18,12.702,12.833,12.702,12.833,8595,0
2013-04-19,12.88,12.88,12.791,12.791,2023,0
2013-04-22,12.718,12.815,12.718,12.807,8703,0
2013-04-23,12.773,12.773,12.686,12.686,21005,0
2013-04-24,12.628,12.742,12.628,12.702,35800,0
2013-04-25,12.734,12.815,12.734,12.807,12621,0
2013-04-26,12.815,12.855,12.742,12.815,14284,0
2013-04-29,12.815,12.838,12.718,12.838,21070,0
2013-04-30,12.825,12.838,12.781,12.825,23441,0
2013-05-01,12.838,12.838,12.807,12.833,21017,0
2013-05-02,12.791,12.825,12.791,12.8,3226,0
2013-05-03,12.815,12.833,12.749,12.749,6221,0
2013-05-06,12.749,12.807,12.749,12.781,7421,0
2013-05-07,12.791,13.01,12.791,12.978,29855,0
2013-05-08,12.904,13.01,12.815,12.863,22192,0
2013-05-09,12.897,12.904,12.845,12.904,6774,0
2013-05-10,12.937,13.01,12.888,13.01,12153,0
2013-05-13,13.016,13.016,12.919,12.935,13536,0
2013-05-14,12.959,12.967,12.715,12.732,47193,0
2013-05-15,12.813,12.844,12.683,12.732,30285,0
2013-05-16,12.746,12.813,12.732,12.778,11955,0
2013-05-17,12.732,12.788,12.732,12.746,6051,0
2013-05-20,12.778,12.778,12.692,12.732,13564,0
2013-05-21,12.746,12.788,12.715,12.746,7342,0
2013-05-22,12.813,12.813,12.641,12.683,20351,0
2013-05-23,12.706,12.935,12.706,12.831,27854,0
2013-05-24,12.903,12.903,12.753,12.778,3329,0
2013-05-28,12.869,12.869,12.723,12.763,13660,0
2013-05-29,12.592,12.665,12.478,12.518,35778,0
2013-05-30,12.525,12.552,12.193,12.216,82824,0
2013-05-31,12.164,12.164,11.898,11.898,72316,0
2013-06-03,11.923,11.923,11.652,11.734,122142,0
2013-06-04,11.734,11.832,11.734,11.807,38297,0
2013-06-05,11.734,11.866,11.734,11.807,52618,0
2013-06-06,11.773,11.914,11.773,11.891,65883,0
2013-06-07,12.044,12.044,11.882,11.955,70274,0
2013-06-10,11.923,11.923,11.717,11.782,40928,0
2013-06-11,11.63,11.63,11.333,11.399,170235,0
2013-06-12,11.445,11.445,11.166,11.234,96839,0
2013-06-13,11.234,11.519,11.124,11.489,99409,0
2013-06-14,11.436,11.569,11.436,11.569,30034,0
2013-06-17,11.611,11.62,11.422,11.497,25782,0
2013-06-18,11.497,11.512,11.298,11.43,86631,0
2013-06-19,11.364,11.519,11.323,11.331,99471,0
2013-06-20,11.298,11.298,11.158,11.209,45522,0
2013-06-21,11.224,11.277,11.158,11.158,24694,0
2013-06-24,11.077,11.158,10.665,11.021,99878,0
2013-06-25,10.989,11.355,10.989,11.094,31223,0
2013-06-26,11.217,11.413,11.174,11.381,23410,0
2013-06-27,11.551,11.559,11.381,11.489,33983,0
2013-06-28,11.323,11.512,11.323,11.512,20113,0
2013-07-01,11.578,11.668,11.464,11.569,12092,0
2013-07-02,11.646,11.646,11.422,11.481,14837,0
2013-07-03,11.251,11.331,11.151,11.298,8643,0
2013-07-05,11.364,11.364,11.006,11.077,34507,0
2013-07-08,11.094,11.142,10.98,11.006,57669,0
2013-07-09,10.989,11.055,10.919,11.021,35811,0
2013-07-10,11.03,11.055,10.879,11.021,36929,0
2013-07-11,11.131,11.216,11.131,11.172,22081,0
2013-07-12,11.189,11.223,11.18,11.208,23140,0
2013-07-15,11.276,11.276,11.141,11.223,22686,0
2013-07-16,11.233,11.233,10.959,11.012,42584,0
2013-07-17,11.012,11.157,10.987,11.149,30500,0
2013-07-18,11.084,11.223,11.061,11.157,47891,0
2013-07-19,11.077,11.131,11.061,11.099,22397,0
2013-07-22,11.157,11.157,10.996,11.077,42649,0
2013-07-23,11.006,11.131,11.006,11.123,24830,0
2013-07-24,11.084,11.165,11.044,11.141,42661,0
2013-07-25,11.044,11.189,11.029,11.141,58099,0
2013-07-26,11.114,11.198,11.107,11.149,22257,0
2013-07-29,11.189,11.276,11.131,11.198,43354,0
2013-07-30,11.149,11.276,11.141,11.276,16746,0
2013-07-31,11.251,11.372,11.208,11.364,80567,0
2013-08-01,11.474,11.497,11.314,11.34,53010,0
2013-08-02,11.388,11.719,11.34,11.71,87540,0
2013-08-05,11.694,11.694,11.298,11.355,42205,0
2013-08-06,11.355,11.355,10.968,11.123,72681,0
2013-08-07,11.061,11.198,11.012,11.198,30406,0
2013-08-08,11.114,11.157,10.987,11.157,45300,0
2013-08-09,11.077,11.123,11.006,11.123,9100,0
2013-08-12,11.099,11.208,11.084,11.123,28224,0
2013-08-13,11.113,11.148,11.091,11.091,20143,0
2013-08-14,11.083,11.091,11.018,11.026,30729,0
2013-08-15,11.003,11.098,10.922,11.06,94799,0
2013-08-16,11.051,11.164,10.985,11.156,23412,0
2013-08-19,11.121,11.148,10.957,10.985,44073,0
2013-08-20,11.01,11.098,11.01,11.026,29485,0
2013-08-21,10.985,11.043,10.913,10.913,46220,0
2013-08-22,10.922,11.043,10.913,11.003,27335,0
2013-08-23,11.051,11.075,10.939,11.051,37066,0
2013-08-26,11.051,11.171,11.043,11.156,35496,0
2013-08-27,11.091,11.297,11.091,11.188,43726,0
2013-08-28,11.241,11.275,11.129,11.215,23156,0
2013-08-29,11.241,11.241,11.06,11.098,28515,0
2013-08-30,11.043,11.043,10.922,11.018,20922,0
2013-09-03,11.033,11.058,10.992,11.058,17537,0
2013-09-04,10.963,11.05,10.963,11.025,104684,0
2013-09-05,10.973,11.025,10.921,10.955,17667,0
2013-09-06,10.928,11.001,10.928,10.945,17757,0
2013-09-09,10.922,11.01,10.922,11.01,21061,0
2013-09-10,10.963,11.033,10.963,10.973,42198,0
2013-09-11,10.992,11.042,10.937,10.945,51896,0
2013-09-12,10.992,10.992,10.921,10.928,9356,0
2013-09-13,10.921,10.973,10.824,10.83,30091,0
2013-09-16,10.945,11.033,10.937,10.945,20796,0
2013-09-17,10.955,11.128,10.955,11.128,20393,0
2013-09-18,11.066,11.297,10.905,11.297,40733,0
2013-09-19,11.312,11.312,11.104,11.138,84913,0
2013-09-20,11.098,11.206,11.017,11.187,36961,0
2013-09-23,11.128,11.25,11.128,11.155,26536,0
2013-09-24,11.104,11.267,11.089,11.231,37037,0
2013-09-25,11.267,11.283,11.187,11.231,13987,0
2013-09-26,11.147,11.305,11.147,11.305,89412,0
2013-09-27,11.339,11.339,11.241,11.267,8078,0
2013-09-30,11.231,11.25,11.155,11.206,16371,0
2013-10-01,11.231,11.231,11.138,11.179,25400,0
2013-10-02,11.179,11.297,11.155,11.155,26620,0
2013-10-03,11.215,11.288,11.112,11.17,29414,0
2013-10-04,11.112,11.155,11.05,11.058,25502,0
2013-10-07,11.098,11.098,11.025,11.025,45244,0
2013-10-08,10.992,11.058,10.983,11.009,21312,0
2013-10-09,11.05,11.104,11.05,11.104,24270,0
2013-10-10,11.119,11.257,11.072,11.186,30451,0
2013-10-11,11.186,11.186,11.103,11.145,10720,0
2013-10-14,11.169,11.178,11.087,11.169,20959,0
2013-10-15,11.103,11.126,11.015,11.047,78800,0
2013-10-16,11.031,11.087,11.022,11.064,12516,0
2013-10-17,11.047,11.239,11.047,11.23,34952,0
2013-10-18,11.23,11.282,11.087,11.126,31477,0
2013-10-21,11.145,11.155,11.057,11.072,33449,0
2013-10-22,11.119,11.126,11.08,11.097,50676,0
2013-10-23,11.103,11.186,11.103,11.145,32598,0
2013-10-24,11.204,11.214,11.145,11.161,22186,0
2013-10-25,11.161,11.266,11.126,11.266,19945,0
2013-10-28,11.22,11.239,11.195,11.214,22673,0
2013-10-29,11.22,11.249,11.195,11.23,26290,0
2013-10-30,11.161,11.22,11.161,11.169,20005,0
2013-10-31,11.161,11.178,11.126,11.161,20240,0
2013-11-01,11.204,11.204,11.097,11.103,26855,0
2013-11-04,11.136,11.195,11.087,11.178,17192,0
2013-11-05,11.119,11.145,11.08,11.136,17221,0
2013-11-06,11.126,11.186,11.103,11.161,19584,0
2013-11-07,11.08,11.161,11.072,11.111,38215,0
2013-11-08,11.064,11.064,10.98,11.007,18518,0
2013-11-11,10.999,11.022,10.999,11.007,14032,0
2013-11-12,11.015,11.022,10.97,11.022,29905,0
2013-11-13,11.006,11.02,10.95,10.95,40929,0
2013-11-14,10.95,10.968,10.924,10.95,33188,0
2013-11-15,10.988,10.997,10.942,10.942,32985,0
2013-11-18,10.942,10.988,10.942,10.969,7885,0
2013-11-19,10.96,10.988,10.942,10.969,18702,0
2013-11-20,10.96,10.978,10.876,10.884,15735,0
2013-11-21,10.924,10.924,10.86,10.86,10139,0
2013-11-22,10.844,10.868,10.754,10.794,52273,0
2013-11-25,10.735,10.942,10.735,10.851,69338,0
2013-11-26,10.884,10.924,10.834,10.9,18096,0
2013-11-27,10.884,10.893,10.876,10.876,15615,0
2013-11-29,10.844,10.908,10.834,10.908,6202,0
2013-12-02,10.908,10.908,10.868,10.868,30357,0
2013-12-03,10.9,10.9,10.821,10.834,18572,0
2013-12-04,10.794,10.821,10.726,10.726,43513,0
2013-12-05,10.682,10.735,10.659,10.659,42309,0
2013-12-06,10.634,10.735,10.625,10.735,42240,0
2013-12-09,10.659,10.811,10.659,10.811,36874,0
2013-12-10,10.777,10.851,10.777,10.777,36462,0
2013-12-11,10.752,10.776,10.649,10.672,68290,0
2013-12-12,10.641,10.742,10.612,10.657,47584,0
2013-12-13,10.589,10.631,10.515,10.605,148706,0
2013-12-16,10.555,10.657,10.547,10.605,64512,0
2013-12-17,10.555,10.768,10.555,10.742,74735,0
2013-12-18,10.723,10.85,10.723,10.843,68511,0
2013-12-19,10.752,10.892,10.752,10.892,37652,0
2013-12-20,10.833,10.949,10.825,10.908,22080,0
2013-12-23,10.908,11.013,10.874,10.996,104737,0
2013-12-24,10.908,10.941,10.874,10.923,83740,0
2013-12-26,10.892,10.949,10.883,10.908,56267,0
2013-12-27,10.801,10.858,10.784,10.858,90498,0
2013-12-30,10.809,10.866,10.761,10.866,62257,0
2013-12-31,10.785,10.908,10.785,10.825,67060,0
2014-01-02,10.784,10.883,10.784,10.883,29391,0
2014-01-03,10.85,10.908,10.843,10.892,17239,0
2014-01-06,10.941,11.07,10.941,11.045,31550,0
2014-01-07,11.086,11.096,10.987,11.03,55407,0
2014-01-08,11.006,11.03,10.959,10.996,12753,0
2014-01-09,11.03,11.086,11.006,11.045,37321,0
2014-01-10,11.038,11.154,11.038,11.125,40836,0
2014-01-13,11.108,11.168,11.099,11.152,38731,0
2014-01-14,11.108,11.168,11.099,11.16,13853,0
2014-01-15,11.16,11.184,11.099,11.099,30577,0
2014-01-16,11.099,11.152,11.099,11.124,18210,0
2014-01-17,11.168,11.381,11.168,11.381,46261,0
2014-01-21,11.414,11.43,11.256,11.338,21981,0
2014-01-22,11.288,11.311,11.256,11.303,22465,0
2014-01-23,11.321,11.389,11.311,11.321,22066,0
2014-01-24,11.329,11.363,11.099,11.238,89587,0
2014-01-27,11.202,11.248,11.184,11.202,71119,0
2014-01-28,11.248,11.248,11.176,11.212,16381,0
2014-01-29,11.265,11.265,11.168,11.219,17484,0
2014-01-30,11.212,11.265,11.193,11.265,21801,0
2014-01-31,11.272,11.287,11.265,11.287,29023,0
2014-02-03,11.265,11.329,11.265,11.303,16205,0
2014-02-04,11.282,11.329,11.256,11.273,29090,0
2014-02-05,11.248,11.265,11.212,11.238,12237,0
2014-02-06,11.219,11.248,11.219,11.228,11519,0
2014-02-07,11.265,11.288,11.265,11.288,7555,0
2014-02-10,11.338,11.397,11.338,11.347,46270,0
2014-02-11,11.397,11.397,11.347,11.363,16290,0
2014-02-12,11.387,11.387,11.301,11.301,35870,0
2014-02-13,11.361,11.361,11.301,11.309,38445,0
2014-02-14,11.336,11.361,11.286,11.319,7604,0
2014-02-18,11.422,11.422,11.345,11.352,26923,0
2014-02-19,11.413,11.413,11.361,11.361,12289,0
2014-02-20,11.361,11.404,11.345,11.345,16592,0
2014-02-21,11.361,11.396,11.345,11.352,5769,0
2014-02-24,11.361,11.387,11.301,11.319,27867,0
2014-02-25,11.345,11.379,11.327,11.361,24965,0
2014-02-26,11.396,11.413,11.361,11.413,12300,0
2014-02-27,11.429,11.475,11.396,11.465,18818,0
2014-02-28,11.465,11.531,11.455,11.508,19745,0
2014-03-03,11.514,11.522,11.491,11.522,19793,0
2014-03-04,11.609,11.609,11.522,11.548,40372,0
2014-03-05,11.548,11.6,11.548,11.565,3380,0
2014-03-06,11.645,11.645,11.548,11.574,30951,0
2014-03-07,11.507,11.514,11.436,11.491,16997,0
2014-03-10,11.482,11.539,11.475,11.531,16899,0
2014-03-11,11.522,11.531,11.498,11.522,5807,0
2014-03-12,11.554,11.598,11.554,11.598,4734,0
2014-03-13,11.554,11.598,11.554,11.598,9283,0
2014-03-14,11.626,11.651,11.589,11.626,24370,0
2014-03-17,11.626,11.626,11.598,11.626,2009,0
2014-03-18,11.589,11.676,11.589,11.676,33021,0
2014-03-19,11.626,11.676,11.626,11.658,14560,0
2014-03-20,11.589,11.626,11.463,11.463,59690,0
2014-03-21,11.473,11.537,11.402,11.443,51514,0
2014-03-24,11.411,11.513,11.411,11.505,25177,0
2014-03-25,11.497,11.497,11.453,11.489,6062,0
2014-03-26,11.505,11.617,11.497,11.617,31875,0
2014-03-27,11.626,11.685,11.617,11.626,17627,0
2014-03-28,11.607,11.694,11.607,11.636,14783,0
2014-03-31,11.617,11.636,11.617,11.626,6617,0
2014-04-01,11.676,11.676,11.589,11.651,19120,0
2014-04-02,11.676,11.694,11.636,11.651,33822,0
2014-04-03,11.694,11.694,11.626,11.626,19660,0
2014-04-04,11.718,11.727,11.651,11.651,8999,0
2014-04-07,11.651,11.667,11.617,11.617,21130,0
2014-04-08,11.626,11.626,11.563,11.589,70952,0
2014-04-09,11.563,11.607,11.554,11.589,21977,0
2014-04-10,11.636,11.651,11.598,11.598,16455,0
2014-04-11,11.605,11.717,11.58,11.717,29370,0
2014-04-14,11.726,11.742,11.597,11.624,63128,0
2014-04-15,11.58,11.674,11.58,11.656,9417,0
2014-04-16,11.656,11.726,11.656,11.717,7375,0
2014-04-17,11.726,11.726,11.674,11.692,23732,0
2014-04-21,11.683,11.726,11.683,11.699,18534,0
2014-04-22,11.757,11.794,11.708,11.766,64356,0
2014-04-23,11.81,11.872,11.794,11.854,36206,0
2014-04-24,11.854,11.941,11.854,11.907,14080,0
2014-04-25,11.924,11.981,11.889,11.958,17037,0
2014-04-28,11.966,12.025,11.966,11.989,33915,0
2014-04-29,11.989,11.997,11.924,11.924,8920,0
2014-04-30,11.966,11.973,11.924,11.966,32385,0
2014-05-01,11.973,11.989,11.932,11.966,16605,0
2014-05-02,11.989,11.997,11.924,11.949,14842,0
2014-05-05,11.997,11.997,11.949,11.958,18042,0
2014-05-06,11.958,12.016,11.958,12.006,11958,0
2014-05-07,12.006,12.025,12.006,12.025,4281,0
2014-05-08,12.006,12.06,12.006,12.06,2462,0
2014-05-09,12.084,12.084,12.06,12.084,5249,0
2014-05-12,12.05,12.094,12.006,12.006,31967,0
2014-05-13,12.058,12.092,12.033,12.066,14843,0
2014-05-14,12.066,12.126,12.066,12.126,12524,0
2014-05-15,12.135,12.204,12.135,12.204,4995,0
2014-05-16,12.144,12.196,12.092,12.191,31853,0
2014-05-19,12.22,12.248,12.181,12.22,12356,0
2014-05-20,12.213,12.229,12.181,12.196,8807,0
2014-05-21,12.181,12.248,12.172,12.22,19991,0
2014-05-22,12.248,12.281,12.191,12.213,15333,0
2014-05-23,12.229,12.239,12.196,12.239,16696,0
2014-05-27,12.248,12.281,12.22,12.256,13633,0
2014-05-28,12.256,12.289,12.22,12.229,22572,0
2014-05-29,12.248,12.273,12.196,12.196,21703,0
2014-05-30,12.22,12.289,12.196,12.289,24552,0
2014-06-02,12.281,12.281,12.256,12.256,15642,0
2014-06-03,12.229,12.273,12.204,12.213,19408,0
2014-06-04,12.22,12.22,12.082,12.092,35314,0
2014-06-05,12.092,12.135,12.074,12.118,33145,0
2014-06-06,12.164,12.191,12.135,12.181,17581,0
2014-06-09,12.172,12.248,12.164,12.196,27246,0
2014-06-10,12.248,12.256,12.213,12.248,7554,0
2014-06-11,12.28,12.287,12.219,12.287,10855,0
2014-06-12,12.237,12.323,12.237,12.314,9856,0
2014-06-13,12.211,12.332,12.195,12.332,9979,0
2014-06-16,12.348,12.348,12.264,12.271,4787,0
2014-06-17,12.28,12.28,12.171,12.227,21670,0
2014-06-18,12.237,12.271,12.18,12.219,24627,0
2014-06-19,12.237,12.287,12.219,12.287,18304,0
2014-06-20,12.28,12.355,12.271,12.355,12056,0
2014-06-23,12.384,12.384,12.323,12.374,28805,0
2014-06-24,12.411,12.436,12.314,12.314,37102,0
2014-06-25,12.342,12.365,12.323,12.342,13546,0
2014-06-26,12.394,12.394,12.348,12.365,11046,0
2014-06-27,12.355,12.429,12.355,12.419,8371,0
2014-06-30,12.446,12.446,12.394,12.394,19296,0
2014-07-01,12.419,12.436,12.342,12.384,14389,0
2014-07-02,12.394,12.394,12.28,12.287,23610,0
2014-07-03,12.305,12.314,12.152,12.246,28156,0
2014-07-07,12.314,12.374,12.28,12.374,16968,0
2014-07-08,12.419,12.419,12.323,12.332,14549,0
2014-07-09,12.332,12.374,12.264,12.314,10842,0
2014-07-10,12.365,12.436,12.287,12.394,12837,0
2014-07-11,12.453,12.453,12.372,12.392,9492,0
2014-07-14,12.402,12.402,12.312,12.321,17669,0
2014-07-15,12.347,12.347,12.295,12.34,5624,0
2014-07-16,12.347,12.392,12.34,12.392,5788,0
2014-07-17,12.418,12.427,12.392,12.392,27755,0
2014-07-18,12.444,12.468,12.41,12.453,12797,0
2014-07-21,12.434,12.53,12.427,12.512,8426,0
2014-07-22,12.512,12.625,12.496,12.581,26057,0
2014-07-23,12.581,12.597,12.53,12.581,5993,0
2014-07-24,12.53,12.548,12.496,12.53,14734,0
2014-07-25,12.548,12.555,12.434,12.444,10752,0
2014-07-28,12.461,12.538,12.444,12.453,12620,0
2014-07-29,12.461,12.597,12.453,12.512,8148,0
2014-07-30,12.504,12.504,12.354,12.372,19480,0
2014-07-31,12.402,12.434,12.347,12.392,34299,0
2014-08-01,12.444,12.453,12.354,12.382,18057,0
2014-08-04,12.41,12.41,12.347,12.347,11850,0
2014-08-05,12.347,12.392,12.347,12.354,9900,0
2014-08-06,12.363,12.427,12.354,12.402,5240,0
2014-08-07,12.402,12.625,12.354,12.564,16498,0
2014-08-08,12.504,12.548,12.402,12.512,14095,0
2014-08-11,12.434,12.486,12.434,12.461,21984,0
2014-08-12,12.573,12.591,12.427,12.512,4179,0
2014-08-13,12.589,12.589,12.571,12.579,5566,0
2014-08-14,12.562,12.589,12.546,12.546,15720,0
2014-08-15,12.546,12.579,12.546,12.546,6597,0
2014-08-18,12.519,12.546,12.519,12.546,797,0
2014-08-19,12.554,12.589,12.554,12.589,7817,0
2014-08-20,12.554,12.614,12.546,12.605,45856,0
2014-08-21,12.641,12.641,12.528,12.571,45292,0
2014-08-22,12.596,12.634,12.519,12.605,57545,0
2014-08-25,12.554,12.614,12.554,12.562,49941,0
2014-08-26,12.589,12.634,12.579,12.596,35535,0
2014-08-27,12.641,12.641,12.614,12.634,9820,0
2014-08-28,12.634,12.634,12.624,12.624,3486,0
2014-08-29,12.605,12.634,12.596,12.624,11255,0
2014-09-02,12.624,12.659,12.596,12.641,24570,0
2014-09-03,12.589,12.641,12.571,12.641,54619,0
2014-09-04,12.641,12.703,12.571,12.676,15429,0
2014-09-05,12.676,12.849,12.659,12.849,16863,0
2014-09-08,12.903,13.032,12.903,13.032,12990,0
2014-09-09,12.998,12.998,12.703,12.703,16260,0
2014-09-10,12.634,12.703,12.634,12.641,9847,0
2014-09-11,12.671,12.734,12.638,12.734,43105,0
2014-09-12,12.995,12.995,12.69,12.699,27996,0
2014-09-15,12.725,12.734,12.645,12.655,4416,0
2014-09-16,12.638,12.743,12.628,12.69,70334,0
2014-09-17,12.645,12.854,12.638,12.854,48827,0
2014-09-18,12.785,12.837,12.655,12.655,15954,0
2014-09-19,12.706,12.706,12.55,12.609,33498,0
2014-09-22,12.599,12.618,12.557,12.593,6983,0
2014-09-23,12.628,12.638,12.557,12.628,9601,0
2014-09-24,12.599,12.599,12.593,12.593,1097,0
2014-09-25,12.557,12.618,12.532,12.583,8156,0
2014-09-26,12.55,12.638,12.523,12.574,23708,0
2014-09-29,12.583,12.609,12.55,12.593,26652,0
2014-09-30,12.645,12.734,12.618,12.734,23055,0
2014-10-01,12.734,12.734,12.638,12.663,12326,0
2014-10-02,12.681,12.766,12.655,12.663,6244,0
2014-10-03,12.655,12.75,12.655,12.681,1375,0
2014-10-06,12.681,12.75,12.681,12.75,5104,0
2014-10-07,12.743,12.881,12.681,12.881,24384,0
2014-10-08,12.881,12.96,12.863,12.872,19269,0
2014-10-09,12.881,12.899,12.831,12.831,10041,0
2014-10-10,12.904,12.904,12.702,12.71,16728,0
2014-10-13,12.746,12.799,12.728,12.789,13319,0
2014-10-14,12.825,12.834,12.762,12.762,12364,0
2014-10-15,12.789,12.894,12.789,12.885,29780,0
2014-10-16,12.877,12.956,12.877,12.913,25024,0
2014-10-17,12.956,12.999,12.913,12.913,10694,0
2014-10-20,12.939,13.051,12.834,12.859,59687,0
2014-10-21,12.894,12.894,12.71,12.746,47138,0
2014-10-22,12.746,12.762,12.728,12.752,9846,0
2014-10-23,12.779,12.789,12.71,12.71,13641,0
2014-10-24,12.738,12.789,12.728,12.728,17824,0
2014-10-27,12.72,12.779,12.72,12.769,8312,0
2014-10-28,12.769,12.825,12.762,12.815,8092,0
2014-10-29,12.789,12.841,12.779,12.834,7414,0
2014-10-30,12.841,12.841,12.806,12.825,3867,0
2014-10-31,12.841,12.841,12.769,12.815,16073,0
2014-11-03,12.841,12.849,12.762,12.779,11521,0
2014-11-04,12.806,12.806,12.746,12.752,7712,0
2014-11-05,12.762,12.779,12.746,12.769,3516,0
2014-11-06,12.834,13.167,12.762,12.991,80111,0
2014-11-07,12.964,13.115,12.964,13.033,15293,0
2014-11-10,13.009,13.158,12.999,13.158,14779,0
2014-11-11,13.115,13.296,13.115,13.253,19246,0
2014-11-12,13.143,13.285,13.143,13.162,20054,0
2014-11-13,13.134,13.134,13.064,13.119,7939,0
2014-11-14,13.101,13.23,13.027,13.23,15615,0
2014-11-17,13.257,13.257,13.127,13.127,5689,0
2014-11-18,13.206,13.206,13.092,13.092,7025,0
2014-11-19,13.055,13.11,12.967,13.011,11773,0
2014-11-20,13.065,13.144,13.065,13.074,22032,0
2014-11-21,13.065,13.128,13.003,13.047,12837,0
2014-11-24,12.994,12.994,12.678,12.731,58232,0
2014-11-25,12.704,12.773,12.696,12.773,31976,0
2014-11-26,12.783,12.844,12.722,12.803,24117,0
2014-11-28,12.836,12.889,12.803,12.862,7121,0
2014-12-01,12.844,12.925,12.819,12.898,9481,0
2014-12-02,12.934,12.978,12.81,12.968,23829,0
2014-12-03,12.934,12.978,12.907,12.934,6877,0
2014-12-04,12.986,13.084,12.986,13.056,14697,0
2014-12-05,13.056,13.056,12.951,12.986,22004,0
2014-12-08,13.038,13.038,12.978,13.012,14161,0
2014-12-09,13.038,13.074,13.028,13.056,13430,0
2014-12-10,13.056,13.084,13.047,13.074,13793,0
2014-12-11,13.124,13.124,13.059,13.124,2586,0
2014-12-12,13.107,13.149,13.069,13.124,31992,0
2014-12-15,13.059,13.149,12.99,13.015,18917,0
2014-12-16,13.015,13.059,12.99,13.032,5238,0
2014-12-17,12.997,13.059,12.981,12.99,9590,0
2014-12-18,12.981,12.99,12.902,12.972,19857,0
2014-12-19,12.919,12.981,12.839,12.892,22013,0
2014-12-22,12.892,12.962,12.796,12.919,35348,0
2014-12-23,12.902,12.937,12.822,12.857,9363,0
2014-12-24,12.776,12.839,12.75,12.813,22879,0
2014-12-26,12.822,12.981,12.805,12.919,27767,0
2014-12-29,12.919,12.945,12.883,12.902,7182,0
2014-12-30,12.892,12.892,12.758,12.758,48723,0
2014-12-31,12.813,12.839,12.776,12.786,18457,0
2015-01-02,12.813,12.865,12.813,12.865,3388,0
2015-01-05,12.839,12.875,12.822,12.865,13908,0
2015-01-06,12.902,12.99,12.902,12.972,31162,0
2015-01-07,12.99,13.05,12.929,12.962,27140,0
2015-01-08,12.945,12.981,12.902,12.945,12347,0
2015-01-09,12.972,12.997,12.929,12.955,9602,0
2015-01-12,12.962,13.007,12.937,12.99,10232,0
2015-01-13,13.047,13.047,12.932,12.985,6576,0
2015-01-14,12.976,13.002,12.941,12.941,57100,0
2015-01-15,12.949,13.037,12.949,13.011,43955,0
2015-01-16,13.02,13.027,12.957,12.957,11623,0
2015-01-20,12.993,12.993,12.923,12.949,32673,0
2015-01-21,12.923,12.949,12.896,12.915,15936,0
2015-01-22,12.923,12.932,12.896,12.932,16024,0
2015-01-23,12.957,12.976,12.932,12.949,8134,0
2015-01-26,12.923,12.957,12.896,12.941,20940,0
2015-01-27,12.941,13.02,12.932,12.993,22289,0
2015-01-28,13.02,13.064,12.985,13.064,22914,0
2015-01-29,13.084,13.135,13.055,13.055,12948,0
2015-01-30,13.074,13.18,13.074,13.135,20108,0
2015-02-02,13.163,13.232,13.047,13.217,26102,0
2015-02-03,13.135,13.188,13.135,13.144,13300,0
2015-02-04,13.128,13.153,13.074,13.153,11984,0
2015-02-05,13.111,13.128,13.084,13.084,3453,0
2015-02-06,13.093,13.119,13.037,13.102,35312,0
2015-02-09,13.135,13.135,12.976,12.993,18748,0
2015-02-10,13.011,13.011,12.878,12.941,20255,0
2015-02-11,12.891,13.042,12.695,12.695,251870,0
2015-02-12,12.695,12.82,12.695,12.756,25158,0
2015-02-13,12.784,12.811,12.722,12.784,21984,0
2015-02-17,12.704,12.756,12.536,12.624,48550,0
2015-02-18,12.634,12.668,12.536,12.587,41733,0
2015-02-19,12.722,12.784,12.66,12.756,46934,0
2015-02-20,12.731,12.766,12.704,12.766,23375,0
2015-02-23,12.774,12.811,12.747,12.747,12325,0
2015-02-24,12.722,12.803,12.668,12.74,39750,0
2015-02-25,12.756,13.007,12.756,12.774,49300,0
2015-02-26,12.794,12.794,12.713,12.713,13979,0
2015-02-27,12.766,12.794,12.74,12.784,9310,0
2015-03-02,12.794,12.794,12.695,12.766,32777,0
2015-03-03,12.731,12.794,12.695,12.784,13134,0
2015-03-04,12.794,12.82,12.794,12.811,22562,0
2015-03-05,12.803,12.845,12.803,12.845,12572,0
2015-03-06,12.82,12.82,12.56,12.56,28063,0
2015-03-09,12.605,12.66,12.526,12.569,16616,0
2015-03-10,12.605,12.704,12.605,12.66,9764,0
2015-03-11,12.638,12.664,12.591,12.645,8608,0
2015-03-12,12.672,12.736,12.672,12.708,23597,0
2015-03-13,12.672,12.718,12.664,12.664,14540,0
2015-03-16,12.708,12.708,12.664,12.664,8276,0
2015-03-17,12.655,12.718,12.573,12.638,20129,0
2015-03-18,12.638,12.779,12.555,12.769,25384,0
2015-03-19,12.769,12.769,12.672,12.672,10175,0
2015-03-20,12.718,12.761,12.691,12.751,11072,0
2015-03-23,12.751,12.751,12.655,12.718,17559,0
2015-03-24,12.761,12.769,12.718,12.769,5030,0
2015-03-25,12.779,12.825,12.718,12.718,13305,0
2015-03-26,12.718,12.718,12.664,12.691,7494,0
2015-03-27,12.7,12.751,12.655,12.655,37798,0
2015-03-30,12.682,12.779,12.655,12.769,40706,0
2015-03-31,12.751,12.834,12.751,12.815,21231,0
2015-04-01,12.86,12.86,12.751,12.779,29185,0
2015-04-02,12.779,12.779,12.708,12.745,24825,0
2015-04-06,12.751,12.806,12.751,12.779,16327,0
2015-04-07,12.806,12.834,12.789,12.825,9125,0
2015-04-08,12.806,12.834,12.751,12.799,20019,0
2015-04-09,12.834,12.834,12.789,12.815,9718,0
2015-04-10,12.806,12.842,12.769,12.815,33211,0
2015-04-13,12.82,12.82,12.73,12.773,11473,0
2015-04-14,12.83,12.83,12.755,12.803,10358,0
2015-04-15,12.803,12.928,12.755,12.91,32956,0
2015-04-16,12.882,12.882,12.755,12.855,21064,0
2015-04-17,12.81,12.863,12.803,12.803,10026,0
2015-04-20,12.82,12.82,12.81,12.82,3388,0
2015-04-21,12.82,12.91,12.793,12.837,10868,0
2015-04-22,12.837,12.837,12.773,12.83,14937,0
2015-04-23,12.83,12.83,12.765,12.81,24173,0
2015-04-24,12.81,12.863,12.783,12.863,26389,0
2015-04-27,12.845,12.855,12.803,12.855,20496,0
2015-04-28,12.793,12.972,12.793,12.918,19938,0
2015-04-29,12.837,12.891,12.83,12.891,7129,0
2015-04-30,12.83,12.845,12.83,12.845,6125,0
2015-05-01,12.882,12.891,12.81,12.845,14928,0
2015-05-04,12.855,12.891,12.855,12.873,6795,0
2015-05-05,12.793,12.845,12.793,12.845,4453,0
2015-05-06,12.845,12.863,12.667,12.686,36106,0
2015-05-07,12.632,12.721,12.632,12.676,22258,0
2015-05-08,12.73,12.765,12.73,12.765,1002,0
2015-05-11,12.73,12.746,12.694,12.703,6795,0
2015-05-12,12.703,12.703,12.658,12.686,9122,0
2015-05-13,12.707,12.707,12.636,12.636,12649,0
2015-05-14,12.662,12.67,12.616,12.626,26631,0
2015-05-15,12.67,12.67,12.626,12.653,23692,0
2015-05-18,12.643,12.643,12.579,12.607,15937,0
2015-05-19,12.597,12.636,12.579,12.597,11431,0
2015-05-20,12.626,12.626,12.607,12.607,4552,0
2015-05-21,12.626,12.636,12.607,12.626,10319,0
2015-05-22,12.589,12.589,12.527,12.561,6215,0
2015-05-26,12.527,12.561,12.518,12.527,17539,0
2015-05-27,12.561,12.597,12.537,12.545,26522,0
2015-05-28,12.509,12.554,12.509,12.527,7731,0
2015-05-29,12.509,12.57,12.509,12.527,18754,0
2015-06-01,12.545,12.579,12.537,12.561,9098,0
2015-06-02,12.554,12.554,12.509,12.545,17779,0
2015-06-03,12.527,12.527,12.437,12.447,11096,0
2015-06-04,12.429,12.491,12.402,12.419,12872,0
2015-06-05,12.429,12.429,12.195,12.273,19308,0
2015-06-08,12.248,12.283,12.195,12.248,8876,0
2015-06-09,12.248,12.248,12.168,12.187,16100,0
2015-06-10,12.168,12.256,12.168,12.195,15082,0
2015-06-11,12.296,12.314,12.216,12.234,20038,0
2015-06-12,12.216,12.368,12.216,12.368,23100,0
2015-06-15,12.425,12.443,12.314,12.406,13815,0
2015-06-16,12.443,12.452,12.443,12.452,6630,0
2015-06-17,12.452,12.487,12.377,12.487,11384,0
2015-06-18,12.478,12.487,12.469,12.487,5636,0
2015-06-19,12.487,12.505,12.469,12.497,7516,0
2015-06-22,12.443,12.487,12.368,12.433,17351,0
2015-06-23,12.433,12.487,12.433,12.452,15795,0
2015-06-24,12.452,12.505,12.415,12.461,32715,0
2015-06-25,12.469,12.469,12.314,12.332,20007,0
2015-06-26,12.368,12.425,12.342,12.406,15693,0
2015-06-29,12.415,12.425,12.323,12.425,4530,0
2015-06-30,12.305,12.469,12.305,12.406,11153,0
2015-07-01,12.497,12.514,12.377,12.387,16244,0
2015-07-02,12.425,12.425,12.323,12.358,19233,0
2015-07-06,12.368,12.387,12.342,12.368,2760,0
2015-07-07,12.406,12.452,12.406,12.425,3208,0
2015-07-08,12.349,12.505,12.349,12.478,34151,0
2015-07-09,12.487,12.487,12.425,12.469,13151,0
2015-07-10,12.469,12.505,12.443,12.497,12711,0
2015-07-13,12.482,12.5,12.401,12.401,4732,0
2015-07-14,12.437,12.465,12.437,12.456,7751,0
2015-07-15,12.41,12.465,12.41,12.465,4776,0
2015-07-16,12.429,12.429,12.41,12.41,22788,0
2015-07-17,12.419,12.429,12.41,12.41,4180,0
2015-07-20,12.429,12.429,12.401,12.41,7925,0
2015-07-21,12.401,12.41,12.381,12.391,6384,0
2015-07-22,12.401,12.447,12.401,12.419,4846,0
2015-07-23,12.437,12.447,12.401,12.401,7596,0
2015-07-24,12.472,12.472,12.401,12.401,5946,0
2015-07-27,12.472,12.472,12.401,12.447,15412,0
2015-07-28,12.401,12.419,12.362,12.41,20254,0
2015-07-29,12.472,12.482,12.429,12.482,14642,0
2015-07-30,12.482,12.482,12.419,12.482,5175,0
2015-07-31,12.456,12.51,12.437,12.51,6715,0
2015-08-03,12.58,12.58,12.518,12.538,12688,0
2015-08-04,12.562,12.598,12.291,12.362,69905,0
2015-08-05,12.401,12.419,12.372,12.401,5283,0
2015-08-06,12.352,12.352,12.291,12.291,8560,0
2015-08-07,12.372,12.429,12.362,12.429,4295,0
2015-08-10,12.429,12.437,12.346,12.352,6826,0
2015-08-11,12.429,12.437,12.401,12.429,8375,0
2015-08-12,12.451,12.486,12.451,12.486,5591,0
2015-08-13,12.486,12.486,12.404,12.442,7675,0
2015-08-14,12.375,12.468,12.375,12.442,10634,0
2015-08-17,12.468,12.533,12.46,12.496,15240,0
2015-08-18,12.496,12.523,12.442,12.442,16120,0
2015-08-19,12.46,12.468,12.433,12.451,3616,0
2015-08-20,12.451,12.451,12.366,12.385,20504,0
2015-08-21,12.385,12.423,12.34,12.356,14143,0
2015-08-24,12.356,12.356,12.083,12.111,13173,0
2015-08-25,12.258,12.404,12.195,12.25,31907,0
2015-08-26,12.34,12.347,12.221,12.276,11510,0
2015-08-27,12.34,12.356,12.267,12.285,11404,0
2015-08-28,12.331,12.331,12.25,12.312,8004,0
2015-08-31,12.331,12.331,12.267,12.295,15678,0
2015-09-01,12.366,12.366,12.276,12.331,15351,0
2015-09-02,12.312,12.356,12.204,12.331,26424,0
2015-09-03,12.295,12.347,12.276,12.276,20614,0
2015-09-04,12.312,12.356,12.276,12.356,2961,0
2015-09-08,12.276,12.366,12.276,12.366,24450,0
2015-09-09,12.366,12.366,12.321,12.356,5373,0
2015-09-10,12.356,12.366,12.321,12.347,5504,0
2015-09-11,12.371,12.371,12.361,12.371,10157,0
2015-09-14,12.371,12.38,12.316,12.316,15617,0
2015-09-15,12.316,12.344,12.297,12.316,12887,0
2015-09-16,12.289,12.297,12.225,12.244,17037,0
2015-09-17,12.244,12.351,12.244,12.325,14975,0
2015-09-18,12.361,12.447,12.351,12.371,6771,0
2015-09-21,12.39,12.418,12.39,12.418,3055,0
2015-09-22,12.418,12.482,12.418,12.482,5462,0
2015-09-23,12.437,12.518,12.437,12.5,11575,0
2015-09-24,12.456,12.538,12.316,12.4,19351,0
2015-09-25,12.361,12.456,12.325,12.428,7099,0
2015-09-28,12.465,12.465,12.4,12.437,6424,0
2015-09-29,12.38,12.437,12.361,12.437,11358,0
2015-09-30,12.38,12.5,12.38,12.465,9827,0
2015-10-01,12.538,12.538,12.465,12.482,15290,0
2015-10-02,12.51,12.562,12.51,12.546,14307,0
2015-10-05,12.546,12.546,12.5,12.51,20342,0
2015-10-06,12.528,12.554,12.51,12.528,9500,0
2015-10-07,12.51,12.538,12.5,12.538,11906,0
2015-10-08,12.437,12.5,12.437,12.472,18345,0
2015-10-09,12.472,12.528,12.472,12.518,7425,0
2015-10-12,12.546,12.546,12.518,12.538,5050,0
2015-10-13,12.576,12.669,12.541,12.613,15882,0
2015-10-14,12.613,12.633,12.586,12.633,12617,0
2015-10-15,12.633,12.642,12.576,12.586,9136,0
2015-10-16,12.558,12.633,12.558,12.595,6418,0
2015-10-19,12.633,12.633,12.576,12.613,8454,0
2015-10-20,12.566,12.576,12.566,12.576,528,0
2015-10-21,12.604,12.651,12.586,12.642,13920,0
2015-10-22,12.558,12.679,12.558,12.679,15010,0
2015-10-23,12.633,13.112,12.633,12.871,35785,0
2015-10-26,12.861,12.861,12.779,12.799,8267,0
2015-10-27,12.789,12.807,12.744,12.769,8159,0
2015-10-28,12.725,12.827,12.725,12.817,8592,0
2015-10-29,12.799,12.861,12.725,12.836,17840,0
2015-10-30,12.844,12.871,12.836,12.844,14793,0
2015-11-02,12.871,12.9,12.836,12.9,14140,0
2015-11-03,12.909,13,12.9,12.9,6309,0
2015-11-04,12.88,12.9,12.88,12.9,3614,0
2015-11-05,13,13,12.918,12.918,20230,0
2015-11-06,12.9,12.9,12.807,12.844,13269,0
2015-11-09,12.779,12.779,12.679,12.75,12021,0
2015-11-10,12.812,12.857,12.765,12.847,19068,0
2015-11-11,12.832,12.832,12.673,12.755,13325,0
2015-11-12,12.693,12.804,12.693,12.746,7476,0
2015-11-13,12.804,12.832,12.755,12.832,5525,0
2015-11-16,12.847,12.876,12.847,12.876,2490,0
2015-11-17,12.832,12.857,12.804,12.839,4983,0
2015-11-18,12.839,12.847,12.784,12.847,16033,0
2015-11-19,12.822,12.847,12.822,12.847,4118,0
2015-11-20,12.839,12.876,12.72,12.739,18309,0
2015-11-23,12.784,12.804,12.755,12.794,2278,0
2015-11-24,12.812,12.816,12.746,12.765,6357,0
2015-11-25,12.822,12.832,12.765,12.784,12350,0
2015-11-27,12.774,12.804,12.739,12.755,3898,0
2015-11-30,12.812,12.857,12.794,12.857,17118,0
2015-12-01,12.857,12.876,12.847,12.866,18881,0
2015-12-02,12.876,12.876,12.784,12.822,12817,0
2015-12-03,12.822,12.822,12.755,12.755,9121,0
2015-12-04,12.794,12.866,12.784,12.866,18852,0
2015-12-07,12.866,12.866,12.794,12.812,11377,0
2015-12-08,12.755,12.876,12.755,12.876,6744,0
2015-12-09,12.876,12.876,12.839,12.866,10834,0
2015-12-10,12.857,12.876,12.832,12.866,20258,0
2015-12-11,12.866,12.876,12.812,12.876,9533,0
2015-12-14,12.739,12.755,12.72,12.755,9321,0
2015-12-15,12.72,12.832,12.693,12.739,8126,0
2015-12-16,12.702,12.794,12.693,12.794,9209,0
2015-12-17,12.822,12.923,12.822,12.847,31311,0
2015-12-18,12.876,12.904,12.866,12.885,18963,0
2015-12-21,12.876,13.006,12.876,12.959,22755,0
2015-12-22,13.006,13.023,12.959,13.023,15662,0
2015-12-23,12.959,13.118,12.959,13.06,25244,0
2015-12-24,13.06,13.06,13.014,13.014,3246,0
2015-12-28,13.099,13.143,13.051,13.143,28608,0
2015-12-29,13.109,13.19,13.07,13.181,14280,0
2015-12-30,13.163,13.19,13.163,13.19,3859,0
2015-12-31,13.283,13.318,13.226,13.318,22431,0
2016-01-04,13.277,13.412,13.226,13.412,16432,0
2016-01-05,13.447,13.457,13.283,13.29,20871,0
2016-01-06,13.318,13.347,13.299,13.328,6766,0
2016-01-07,13.502,13.502,13.31,13.376,22919,0
2016-01-08,13.394,13.394,13.309,13.375,8052,0
2016-01-11,13.338,13.394,13.244,13.254,13758,0
2016-01-12,13.29,13.318,13.254,13.29,15151,0
2016-01-13,13.268,13.323,13.239,13.294,10537,0
2016-01-14,13.323,13.323,13.248,13.304,14265,0
2016-01-15,13.304,13.367,13.221,13.367,3280,0
2016-01-19,13.258,13.277,13.221,13.221,28062,0
2016-01-20,13.221,13.221,13.074,13.129,8237,0
2016-01-21,13.064,13.138,13.064,13.121,52266,0
2016-01-22,13.129,13.175,13.121,13.138,47779,0
2016-01-25,13.121,13.129,13.103,13.121,3871,0
2016-01-26,13.025,13.175,13.025,13.129,17656,0
2016-01-27,13.203,13.203,13.157,13.166,16533,0
2016-01-28,13.23,13.23,13.175,13.23,9549,0
2016-01-29,13.258,13.313,13.221,13.294,7569,0
2016-02-01,13.323,13.343,13.239,13.343,27228,0
2016-02-02,13.343,13.479,13.304,13.462,33398,0
2016-02-03,13.462,13.554,13.442,13.516,20220,0
2016-02-04,13.516,13.563,13.516,13.544,4107,0
2016-02-05,13.535,13.581,13.507,13.581,9536,0
2016-02-08,13.554,13.581,13.554,13.571,11567,0
2016-02-09,13.526,13.591,13.526,13.591,3132,0
2016-02-10,13.654,13.751,13.575,13.717,21546,0
2016-02-11,13.761,13.761,13.708,13.717,16697,0
2016-02-12,13.817,13.817,13.539,13.585,24633,0
2016-02-16,13.566,13.566,13.47,13.475,16372,0
2016-02-17,13.466,13.475,13.402,13.408,18513,0
2016-02-18,13.466,13.466,13.424,13.456,6834,0
2016-02-19,13.411,13.483,13.411,13.45,12676,0
2016-02-22,13.475,13.501,13.446,13.491,9560,0
2016-02-23,13.461,13.52,13.451,13.501,15726,0
2016-02-24,13.615,13.615,13.483,13.491,29276,0
2016-02-25,13.491,13.585,13.491,13.566,26763,0
2016-02-26,13.501,13.558,13.501,13.548,8370,0
2016-02-29,13.585,13.654,13.579,13.635,16007,0
2016-03-01,13.751,13.761,13.654,13.708,22865,0
2016-03-02,13.708,13.731,13.671,13.708,25560,0
2016-03-03,13.708,13.726,13.708,13.717,9071,0
2016-03-04,13.751,13.761,13.689,13.689,22842,0
2016-03-07,13.689,13.734,13.68,13.68,7867,0
2016-03-08,13.799,13.799,13.722,13.742,14347,0
2016-03-09,13.742,13.751,13.742,13.742,10767,0
2016-03-10,13.771,13.865,13.742,13.817,26128,0
2016-03-11,13.824,13.824,13.785,13.803,7195,0
2016-03-14,13.812,13.815,13.803,13.803,4816,0
2016-03-15,13.812,13.812,13.803,13.803,219,0
2016-03-16,13.926,13.926,13.765,13.775,13772,0
2016-03-17,13.803,13.812,13.786,13.795,11755,0
2016-03-18,13.803,13.87,13.803,13.87,2109,0
2016-03-21,13.86,13.924,13.86,13.86,3484,0
2016-03-22,13.832,13.925,13.832,13.91,6300,0
2016-03-23,13.881,13.881,13.795,13.833,10376,0
2016-03-24,13.856,13.87,13.832,13.87,2581,0
2016-03-28,13.91,13.91,13.832,13.832,1352,0
2016-03-29,13.88,13.88,13.86,13.87,3050,0
2016-03-30,13.9,13.9,13.87,13.9,6224,0
2016-03-31,13.936,13.973,13.9,13.973,18808,0
2016-04-01,14.026,14.048,13.965,13.999,14006,0
2016-04-04,13.973,14.013,13.9,13.965,15945,0
2016-04-05,14.007,14.007,13.973,13.983,14760,0
2016-04-06,13.983,14.026,13.973,13.991,18670,0
2016-04-07,13.983,14.064,13.983,14.029,12523,0
2016-04-08,14.058,14.131,13.991,14.007,19803,0
2016-04-11,14.026,14.12,14.026,14.036,10054,0
2016-04-12,14.046,14.074,14.016,14.057,25987,0
2016-04-13,14.03,14.098,13.995,14.003,16318,0
2016-04-14,14.03,14.04,13.995,14.03,5228,0
2016-04-15,14.079,14.098,14.057,14.089,10263,0
2016-04-18,14.089,14.184,14.089,14.126,13421,0
2016-04-19,14.126,14.136,14.108,14.136,4068,0
2016-04-20,14.146,14.146,14.108,14.108,6737,0
2016-04-21,14.136,14.146,14.098,14.146,22679,0
2016-04-22,14.117,14.146,14.117,14.146,14856,0
2016-04-25,14.136,14.136,14.089,14.136,10797,0
2016-04-26,14.146,14.146,14.117,14.117,13682,0
2016-04-27,14.117,14.231,14.108,14.231,35025,0
2016-04-28,14.257,14.257,14.188,14.231,4648,0
2016-04-29,14.231,14.274,14.231,14.274,6981,0
2016-05-02,14.293,14.321,14.251,14.284,16064,0
2016-05-03,14.188,14.397,14.188,14.341,38174,0
2016-05-04,14.389,14.417,14.331,14.331,7860,0
2016-05-05,14.354,14.389,14.331,14.332,7666,0
2016-05-06,14.35,14.368,14.343,14.346,9764,0
2016-05-09,14.351,14.36,14.312,14.341,15091,0
2016-05-10,14.341,14.397,14.293,14.322,29657,0
2016-05-11,14.376,14.402,14.376,14.393,3805,0
2016-05-12,14.431,14.515,14.356,14.393,18137,0
2016-05-13,14.402,14.402,14.278,14.356,27924,0
2016-05-16,14.366,14.412,14.366,14.376,10578,0
2016-05-17,14.376,14.395,14.288,14.288,6902,0
2016-05-18,14.307,14.336,14.225,14.225,1758,0
2016-05-19,14.102,14.104,13.989,14.005,23578,0
2016-05-20,14.023,14.083,14.005,14.005,10817,0
2016-05-23,14.023,14.093,14.013,14.043,15242,0
2016-05-24,14.102,14.102,14.073,14.102,7643,0
2016-05-25,14.102,14.159,14.102,14.111,17021,0
2016-05-26,14.196,14.234,14.15,14.15,3961,0
2016-05-27,14.188,14.215,14.178,14.215,6749,0
2016-05-31,14.15,14.251,14.111,14.251,35826,0
2016-06-01,14.307,14.451,14.251,14.441,28731,0
2016-06-02,14.431,14.441,14.393,14.426,3449,0
2016-06-03,14.421,14.515,14.385,14.412,23616,0
2016-06-06,14.402,14.694,14.402,14.497,33100,0
2016-06-07,14.609,14.648,14.524,14.524,15765,0
2016-06-08,14.551,14.675,14.497,14.515,19172,0
2016-06-09,14.6,14.657,14.546,14.609,12213,0
2016-06-10,14.524,14.571,14.524,14.531,10605,0
2016-06-13,14.595,14.614,14.491,14.491,6464,0
2016-06-14,14.566,14.566,14.554,14.554,568,0
2016-06-15,14.556,14.699,14.556,14.634,27997,0
2016-06-16,14.709,14.719,14.575,14.663,13811,0
2016-06-17,14.662,14.745,14.662,14.714,10997,0
2016-06-20,14.801,14.801,14.676,14.685,8254,0
2016-06-21,14.709,14.709,14.679,14.679,13431,0
2016-06-22,14.679,14.709,14.679,14.689,9571,0
2016-06-23,14.709,14.755,14.706,14.745,4069,0
2016-06-24,14.85,14.85,14.689,14.699,2856,0
2016-06-27,14.782,14.82,14.662,14.662,37845,0
2016-06-28,14.662,14.811,14.634,14.719,36299,0
2016-06-29,14.671,14.82,14.671,14.82,23988,0
2016-06-30,14.782,14.879,14.745,14.779,31256,0
2016-07-01,14.84,14.898,14.755,14.782,25346,0
2016-07-05,14.892,14.892,14.82,14.84,8910,0
2016-07-06,14.879,14.879,14.843,14.859,1675,0
2016-07-07,14.898,14.935,14.879,14.935,18063,0
2016-07-08,14.964,14.999,14.964,14.999,23868,0
2016-07-11,14.907,14.964,14.86,14.926,27425,0
2016-07-12,14.917,14.917,14.704,14.727,17538,0
2016-07-13,14.76,14.76,14.457,14.547,72682,0
2016-07-14,14.579,14.579,14.275,14.294,44376,0
2016-07-15,14.363,14.476,14.363,14.438,11648,0
2016-07-18,14.485,14.608,14.485,14.53,14347,0
2016-07-19,14.599,14.599,14.53,14.589,10086,0
2016-07-20,14.608,14.666,14.599,14.657,9811,0
2016-07-21,14.589,14.666,14.589,14.666,17139,0
2016-07-22,14.608,14.74,14.608,14.74,29746,0
2016-07-25,14.75,14.75,14.683,14.713,6534,0
2016-07-26,14.74,14.768,14.708,14.75,4726,0
2016-07-27,14.777,14.815,14.76,14.815,7961,0
2016-07-28,14.815,14.893,14.815,14.835,15978,0
2016-07-29,14.883,14.996,14.883,14.968,20532,0
2016-08-01,15.005,15.024,14.949,14.996,16560,0
2016-08-02,14.959,14.959,14.835,14.949,22033,0
2016-08-03,14.932,15.041,14.932,14.996,19254,0
2016-08-04,15.042,15.047,14.996,15.015,16319,0
2016-08-05,15.016,15.016,14.996,14.996,6616,0
2016-08-08,15.005,15.007,14.949,14.949,13580,0
2016-08-09,14.977,14.977,14.939,14.939,8571,0
2016-08-10,14.968,14.968,14.939,14.939,3579,0
2016-08-11,14.968,14.983,14.926,14.926,3560,0
2016-08-12,14.954,15.01,14.954,15.01,9987,0
2016-08-15,14.973,15.001,14.916,14.916,11605,0
2016-08-16,14.954,14.99,14.916,14.964,16572,0
2016-08-17,14.934,14.944,14.906,14.934,5579,0
2016-08-18,14.887,14.925,14.887,14.925,1710,0
2016-08-19,14.91,14.937,14.897,14.897,3857,0
2016-08-22,14.934,14.958,14.906,14.925,7814,0
2016-08-23,14.897,14.935,14.897,14.935,2597,0
2016-08-24,14.916,14.916,14.754,14.8,15635,0
2016-08-25,14.8,14.8,14.726,14.772,16707,0
2016-08-26,14.772,14.849,14.772,14.839,16718,0
2016-08-29,14.829,14.944,14.829,14.941,16458,0
2016-08-30,14.887,14.912,14.878,14.885,5409,0
2016-08-31,14.897,14.906,14.897,14.897,8879,0
2016-09-01,14.897,14.897,14.878,14.878,4452,0
2016-09-02,14.895,14.895,14.878,14.878,359,0
2016-09-06,14.881,14.925,14.878,14.916,6162,0
2016-09-07,14.906,14.906,14.906,14.906,100,0
2016-09-08,14.908,14.927,14.885,14.927,15064,0
2016-09-09,14.868,14.868,14.553,14.573,28014,0
2016-09-12,14.592,14.611,14.441,14.47,31166,0
2016-09-13,14.483,14.515,14.474,14.485,9649,0
2016-09-14,14.474,14.548,14.435,14.474,3243,0
2016-09-15,14.474,14.474,14.388,14.425,18351,0
2016-09-16,14.406,14.482,14.369,14.482,2963,0
2016-09-19,14.538,14.538,14.43,14.435,8267,0
2016-09-20,14.464,14.529,14.445,14.464,9495,0
2016-09-21,14.454,14.502,14.445,14.502,4630,0
2016-09-22,14.538,14.644,14.521,14.521,26070,0
2016-09-23,14.554,14.577,14.529,14.548,6448,0
2016-09-26,14.558,14.626,14.548,14.626,6764,0
2016-09-27,14.655,14.712,14.577,14.682,17815,0
2016-09-28,14.712,14.768,14.697,14.703,8448,0
2016-09-29,14.73,14.73,14.624,14.624,8715,0
2016-09-30,14.597,14.702,14.597,14.673,9448,0
2016-10-03,14.712,14.712,14.597,14.65,21266,0
2016-10-04,14.636,14.636,14.493,14.521,31170,0
2016-10-05,14.538,14.587,14.462,14.558,17186,0
2016-10-06,14.502,14.585,14.502,14.558,1559,0
2016-10-07,14.521,14.597,14.484,14.551,12452,0
2016-10-10,14.58,14.96,14.577,14.883,16208,0
2016-10-11,14.806,15.016,14.697,14.93,41657,0
2016-10-12,14.916,14.916,14.716,14.716,6236,0
2016-10-13,14.725,14.84,14.58,14.763,16167,0
2016-10-14,14.686,14.772,14.571,14.6,9789,0
2016-10-17,14.58,14.58,14.193,14.209,42898,0
2016-10-18,14.255,14.302,13.941,14.063,44572,0
2016-10-19,14.083,14.23,14.083,14.209,12785,0
2016-10-20,14.219,14.321,14.161,14.161,12983,0
2016-10-21,14.18,14.285,14.18,14.264,19118,0
2016-10-24,14.229,14.241,14.219,14.237,14566,0
2016-10-25,14.245,14.247,14.219,14.228,5436,0
2016-10-26,14.219,14.225,14.112,14.112,21987,0
2016-10-27,14.116,14.122,14.013,14.073,18537,0
2016-10-28,14.041,14.041,14.023,14.033,2081,0
2016-10-31,14.016,14.023,13.989,14.013,3135,0
2016-11-01,14.063,14.063,13.969,13.979,11481,0
2016-11-02,13.973,14.023,13.951,14.023,8655,0
2016-11-03,14.023,14.023,13.978,13.997,7024,0
2016-11-04,14.023,14.023,14.005,14.013,3739,0
2016-11-07,13.941,14,13.941,13.959,6069,0
2016-11-08,13.979,14.122,13.979,14.112,11413,0
2016-11-09,13.97,14.026,13.97,14.005,10733,0
2016-11-10,14.009,14.009,13.463,13.463,55167,0
2016-11-11,13.463,13.463,13.434,13.453,10592,0
2016-11-14,13.394,13.399,12.889,12.983,75326,0
2016-11-15,13.002,13.463,13.002,13.351,55640,0
2016-11-16,13.37,13.399,13.153,13.355,22297,0
2016-11-17,13.371,13.371,13.176,13.361,25639,0
2016-11-18,13.361,13.409,13.232,13.351,25768,0
2016-11-21,13.409,13.418,13.251,13.391,16505,0
2016-11-22,13.291,13.57,13.223,13.391,29028,0
2016-11-23,13.251,13.381,13.251,13.371,2980,0
2016-11-25,13.398,13.398,13.341,13.361,1914,0
2016-11-28,13.426,13.426,12.823,13.215,127649,0
2016-11-29,13.185,13.185,13.136,13.148,11089,0
2016-11-30,13.102,13.102,13,13.102,8841,0
2016-12-01,13.072,13.072,12.763,12.85,49780,0
2016-12-02,12.823,12.917,12.763,12.86,21064,0
2016-12-05,12.813,12.903,12.784,12.869,41162,0
2016-12-06,12.86,13.012,12.833,13.002,57954,0
2016-12-07,13.062,13.271,13.062,13.251,51788,0
2016-12-08,13.311,13.311,13.185,13.233,9662,0
2016-12-09,13.241,13.241,13.158,13.232,24615,0
2016-12-12,13.215,13.215,13.112,13.185,21869,0
2016-12-13,13.218,13.256,13.152,13.246,19436,0
2016-12-14,13.256,13.298,13.246,13.296,18360,0
2016-12-15,13.246,13.246,13.142,13.19,17352,0
2016-12-16,13.19,13.286,13.17,13.286,25112,0
2016-12-19,13.266,13.286,13.237,13.246,6359,0
2016-12-20,13.2,13.25,13.18,13.25,14675,0
2016-12-21,13.237,13.246,13.19,13.246,9001,0
2016-12-22,13.246,13.296,13.246,13.266,22194,0
2016-12-23,13.248,13.29,13.218,13.227,7771,0
2016-12-27,13.132,13.19,13.107,13.19,26659,0
2016-12-28,13.106,13.21,13.096,13.21,25184,0
2016-12-29,13.21,13.276,13.21,13.217,31024,0
2016-12-30,13.237,13.246,13.18,13.227,35625,0
2017-01-03,13.24,13.286,13.19,13.286,18864,0
2017-01-04,13.246,13.366,13.246,13.366,18231,0
2017-01-05,13.376,13.418,13.376,13.414,4921,0
2017-01-06,13.44,13.479,13.356,13.404,7727,0
2017-01-09,13.476,13.507,13.451,13.479,10371,0
2017-01-10,13.507,13.516,13.484,13.488,10122,0
2017-01-11,13.444,13.561,13.435,13.464,42812,0
2017-01-12,13.482,13.66,13.482,13.541,20731,0
2017-01-13,13.541,13.555,13.444,13.492,16780,0
2017-01-17,13.531,13.601,13.502,13.512,5418,0
2017-01-18,13.482,13.502,13.444,13.454,11896,0
2017-01-19,13.408,13.444,13.37,13.399,19256,0
2017-01-20,13.38,13.38,13.329,13.33,6330,0
2017-01-23,13.425,13.512,13.36,13.492,14618,0
2017-01-24,13.397,13.474,13.397,13.44,14824,0
2017-01-25,13.408,13.418,13.357,13.357,18340,0
2017-01-26,13.39,13.39,13.35,13.36,6469,0
2017-01-27,13.36,13.425,13.35,13.37,22350,0
2017-01-30,13.407,13.407,13.362,13.362,8337,0
2017-01-31,13.37,13.454,13.37,13.454,21397,0
2017-02-01,13.502,13.561,13.42,13.561,28679,0
2017-02-02,13.571,13.581,13.557,13.581,7200,0
2017-02-03,13.591,13.601,13.591,13.591,8109,0
2017-02-06,13.631,13.631,13.581,13.581,15981,0
2017-02-07,13.611,13.641,13.591,13.634,4617,0
2017-02-08,13.621,13.734,13.621,13.651,7853,0
2017-02-09,13.651,13.663,13.621,13.66,5894,0
2017-02-10,13.641,13.679,13.625,13.67,11285,0
2017-02-13,13.683,13.683,13.605,13.615,9262,0
2017-02-14,13.615,13.642,13.535,13.584,31369,0
2017-02-15,13.535,13.615,13.515,13.565,18792,0
2017-02-16,13.525,13.625,13.525,13.625,34221,0
2017-02-17,13.635,13.655,13.605,13.655,8263,0
2017-02-21,13.635,13.68,13.635,13.664,15323,0
2017-02-22,13.683,13.739,13.683,13.73,7227,0
2017-02-23,13.827,13.867,13.768,13.768,16780,0
2017-02-24,13.867,13.886,13.807,13.877,8196,0
2017-02-27,13.877,13.877,13.808,13.845,10124,0
2017-02-28,13.847,13.887,13.847,13.877,9927,0
2017-03-01,13.837,13.857,13.758,13.788,18086,0
2017-03-02,13.798,13.807,13.72,13.768,25266,0
2017-03-03,13.703,13.767,13.703,13.703,30415,0
2017-03-06,13.72,13.72,13.674,13.72,6422,0
2017-03-07,13.757,13.758,13.664,13.664,6638,0
2017-03-08,13.645,13.683,13.605,13.605,15609,0
2017-03-09,13.575,13.615,13.506,13.575,30024,0
2017-03-10,13.596,13.605,13.518,13.605,6772,0
2017-03-13,13.598,13.618,13.538,13.538,6418,0
2017-03-14,13.528,13.686,13.528,13.686,3026,0
2017-03-15,13.705,13.794,13.667,13.762,5630,0
2017-03-16,13.782,13.782,13.696,13.714,9215,0
2017-03-17,13.733,13.772,13.733,13.772,4467,0
2017-03-20,13.782,13.867,13.775,13.867,2967,0
2017-03-21,13.911,13.921,13.792,13.921,10620,0
2017-03-22,13.886,13.95,13.886,13.931,3414,0
2017-03-23,13.927,13.93,13.901,13.928,14182,0
2017-03-24,13.931,13.956,13.923,13.94,8503,0
2017-03-27,13.978,13.978,13.93,13.931,7677,0
2017-03-28,13.994,14.011,13.911,13.911,9454,0
2017-03-29,13.891,13.953,13.881,13.901,13134,0
2017-03-30,13.881,13.883,13.831,13.871,7621,0
2017-03-31,13.904,13.911,13.851,13.911,2413,0
2017-04-03,13.998,13.998,13.93,13.978,6498,0
2017-04-04,13.94,13.998,13.94,13.95,11040,0
2017-04-05,13.94,13.982,13.94,13.978,2757,0
2017-04-06,13.93,13.978,13.93,13.93,15918,0
2017-04-07,13.93,14.006,13.93,13.963,5511,0
2017-04-10,13.96,14.054,13.96,14.054,2442,0
2017-04-11,14.127,14.127,14.048,14.107,7365,0
2017-04-12,14.137,14.137,14.038,14.097,12120,0
2017-04-13,14.117,14.117,14.068,14.078,4804,0
2017-04-17,14.058,14.144,14.058,14.097,6173,0
2017-04-18,14.167,14.167,14.108,14.147,8349,0
2017-04-19,14.078,14.117,14.078,14.078,2026,0
2017-04-20,14.157,14.227,14.127,14.213,8290,0
2017-04-21,14.246,14.538,14.246,14.529,36798,0
2017-04-24,14.411,14.421,14.342,14.354,7426,0
2017-04-25,14.322,14.323,14.217,14.217,14874,0
2017-04-26,14.227,14.441,14.227,14.274,6496,0
2017-04-27,14.255,14.255,14.147,14.147,21255,0
2017-04-28,14.147,14.167,14.096,14.157,20124,0
2017-05-01,14.187,14.187,14.107,14.187,3369,0
2017-05-02,14.162,14.177,14.157,14.157,6005,0
2017-05-03,14.117,14.178,14.117,14.178,5452,0
2017-05-04,14.167,14.177,14.147,14.147,3598,0
2017-05-05,14.137,14.149,14.048,14.077,19202,0
2017-05-08,14.048,14.068,13.971,13.979,27225,0
2017-05-09,14.137,14.137,13.923,13.953,27372,0
2017-05-10,13.971,13.971,13.863,13.873,34952,0
2017-05-11,13.906,13.916,13.866,13.866,26422,0
2017-05-12,13.974,14.042,13.974,14.042,25110,0
2017-05-15,14.04,14.101,14.04,14.101,16007,0
2017-05-16,14.101,14.121,14.072,14.101,16964,0
2017-05-17,14.062,14.151,14.062,14.131,19715,0
2017-05-18,14.141,14.158,13.974,14.022,28040,0
2017-05-19,14.022,14.052,14.022,14.052,7650,0
2017-05-22,14.082,14.092,14.062,14.091,4001,0
2017-05-23,14.122,14.125,14.121,14.125,1670,0
2017-05-24,14.121,14.131,14.082,14.101,14221,0
2017-05-25,14.161,14.171,14.042,14.062,13621,0
2017-05-26,14.052,14.141,14.013,14.082,8826,0
2017-05-30,14.082,14.101,14.082,14.101,7124,0
2017-05-31,14.101,14.181,14.101,14.181,5175,0
2017-06-01,14.201,14.211,14.163,14.181,14574,0
2017-06-02,14.201,14.217,14.161,14.171,7240,0
2017-06-05,14.161,14.201,14.121,14.201,11377,0
2017-06-06,14.191,14.221,14.181,14.181,15705,0
2017-06-07,14.161,14.191,14.161,14.171,6862,0
2017-06-08,14.211,14.211,14.151,14.151,3339,0
2017-06-09,14.151,14.171,14.131,14.141,9400,0
2017-06-12,14.141,14.141,14.092,14.101,6813,0
2017-06-13,14.114,14.124,14.106,14.124,4656,0
2017-06-14,14.184,14.184,14.144,14.154,6597,0
2017-06-15,14.154,14.154,14.147,14.154,7095,0
2017-06-16,14.244,14.244,14.174,14.204,15655,0
2017-06-19,14.205,14.224,14.184,14.184,11500,0
2017-06-20,14.164,14.214,14.114,14.164,40397,0
2017-06-21,14.154,14.214,14.104,14.144,23647,0
2017-06-22,14.144,14.191,14.144,14.188,5430,0
2017-06-23,14.214,14.214,14.174,14.204,7620,0
2017-06-26,14.204,14.243,14.194,14.194,4561,0
2017-06-27,14.204,14.204,14.124,14.124,20834,0
2017-06-28,14.177,14.194,14.134,14.161,2753,0
2017-06-29,14.085,14.104,14.015,14.025,24235,0
2017-06-30,14.035,14.075,14.006,14.045,21492,0
2017-07-03,14.134,14.134,14.095,14.095,4806,0
2017-07-05,14.159,14.159,14.025,14.045,14560,0
2017-07-06,14.065,14.065,14.015,14.035,9811,0
2017-07-07,14.025,14.025,14.007,14.025,23035,0
2017-07-10,14.035,14.045,14.025,14.035,3782,0
2017-07-11,13.987,14.104,13.987,14.104,10475,0
2017-07-12,14.134,14.234,14.134,14.234,11563,0
2017-07-13,14.239,14.274,14.174,14.174,4633,0
2017-07-14,14.235,14.284,14.195,14.284,7272,0
2017-07-17,14.284,14.284,14.194,14.284,16705,0
2017-07-18,14.204,14.264,14.204,14.254,12523,0
2017-07-19,14.234,14.284,14.234,14.259,6654,0
2017-07-20,14.284,14.382,14.27,14.372,16726,0
2017-07-21,14.391,14.441,14.352,14.441,11343,0
2017-07-24,14.441,14.481,14.382,14.411,7161,0
2017-07-25,14.451,14.491,14.401,14.481,19213,0
2017-07-26,14.501,14.501,14.421,14.431,4258,0
2017-07-27,14.456,14.471,14.411,14.411,4441,0
2017-07-28,14.411,14.501,14.382,14.458,10887,0
2017-07-31,14.501,14.531,14.431,14.431,20817,0
2017-08-01,14.659,14.659,14.504,14.521,19065,0
2017-08-02,14.68,14.698,14.471,14.659,46588,0
2017-08-03,14.688,14.728,14.639,14.639,16817,0
2017-08-04,14.609,14.609,14.59,14.605,1769,0
2017-08-07,14.511,14.649,14.511,14.639,17569,0
2017-08-08,14.629,14.629,14.521,14.521,12480,0
2017-08-09,14.629,14.629,14.511,14.511,13130,0
2017-08-10,14.511,14.523,14.431,14.431,6759,0
2017-08-11,14.401,14.501,14.401,14.451,7683,0
2017-08-14,14.481,14.483,14.431,14.431,5689,0
2017-08-15,14.411,14.421,14.372,14.372,2770,0
2017-08-16,14.263,14.342,14.243,14.322,40454,0
2017-08-17,14.342,14.371,14.273,14.322,16918,0
2017-08-18,14.342,14.421,14.303,14.421,21563,0
2017-08-21,14.401,14.401,14.356,14.362,8776,0
2017-08-22,14.372,14.441,14.352,14.382,12499,0
2017-08-23,14.362,14.432,14.342,14.342,10861,0
2017-08-24,14.372,14.382,14.283,14.303,11792,0
2017-08-25,14.312,14.352,14.303,14.332,8714,0
2017-08-28,14.332,14.342,14.303,14.322,3666,0
2017-08-29,14.332,14.441,14.332,14.441,19560,0
2017-08-30,14.401,14.401,14.391,14.391,1412,0
2017-08-31,14.401,14.421,14.391,14.401,6755,0
2017-09-01,14.411,14.431,14.303,14.342,9828,0
2017-09-05,14.451,14.451,14.356,14.421,29995,0
2017-09-06,14.441,14.441,14.421,14.431,10526,0
2017-09-07,14.481,14.834,14.451,14.471,19943,0
2017-09-08,14.471,14.471,14.352,14.441,5539,0
2017-09-11,14.481,14.491,14.421,14.421,3695,0
2017-09-12,14.601,14.601,14.401,14.491,3222,0
2017-09-13,14.61,14.61,14.455,14.531,15845,0
2017-09-14,14.541,14.541,14.472,14.501,1717,0
2017-09-15,14.481,14.591,14.471,14.481,10225,0
2017-09-18,14.431,14.531,14.431,14.502,8754,0
2017-09-19,14.441,14.521,14.441,14.511,4206,0
2017-09-20,14.501,14.521,14.451,14.451,7025,0
2017-09-21,14.471,14.471,14.252,14.262,23934,0
2017-09-22,14.371,14.441,14.362,14.441,14776,0
2017-09-25,14.429,14.441,14.381,14.401,11494,0
2017-09-26,14.411,14.491,14.411,14.481,18178,0
2017-09-27,14.461,14.68,14.401,14.431,29479,0
2017-09-28,14.421,14.61,14.401,14.581,36806,0
2017-09-29,14.581,14.601,14.521,14.601,13418,0
2017-10-02,14.531,14.618,14.531,14.561,5399,0
2017-10-03,14.561,14.604,14.561,14.577,7287,0
2017-10-04,14.561,14.73,14.561,14.73,20174,0
2017-10-05,14.7,14.7,14.601,14.601,21848,0
2017-10-06,14.67,14.69,14.67,14.69,2000,0
2017-10-09,14.638,14.764,14.633,14.73,15882,0
2017-10-10,14.67,14.8,14.67,14.77,16536,0
2017-10-11,14.774,14.774,14.74,14.75,5452,0
2017-10-12,14.8,14.8699,14.8,14.82,1865,0
2017-10-13,14.79,14.8,14.74,14.74,10583,0
2017-10-16,14.74,14.74,14.693,14.7,5325,0
2017-10-17,14.68,14.719,14.68,14.69,6829,0
2017-10-18,14.68,14.6936,14.67,14.69,5987,0
2017-10-19,14.64,14.705,14.64,14.705,3028,0
2017-10-20,14.6613,14.7113,14.66,14.693,7534,0
2017-10-23,14.69,14.71,14.69,14.71,1815,0
2017-10-24,14.64,14.6501,14.58,14.59,26980,0
2017-10-25,14.58,14.58,14.39,14.39,14869,0
2017-10-26,14.43,14.431,14.344,14.344,7964,0
2017-10-27,14.32,14.33,14.28,14.29,19213,0
2017-10-30,14.3406,14.45,14.32,14.43,8779,0
2017-10-31,14.391,14.4099,14.34,14.39,4864,0
2017-11-01,14.4,14.6212,14.3584,14.5085,9546,0
2017-11-02,14.61,14.61,14.35,14.35,23933,0
2017-11-03,14.33,14.42,14.33,14.42,8976,0
2017-11-06,14.42,14.5799,14.36,14.36,31126,0
2017-11-07,14.39,14.58,14.39,14.58,15402,0
2017-11-08,14.56,14.8,14.56,14.8,9147,0
2017-11-09,14.73,14.84,14.7201,14.78,16024,0
2017-11-10,14.76,14.76,14.68,14.68,2714,0
