Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.207,10.263,10.146,10.185,6266,0
2005-02-28,10.185,10.185,10.123,10.123,2396,0
2005-03-01,10.146,10.23,10.131,10.138,5998,0
2005-03-02,10.177,10.246,10.138,10.138,661,0
2005-03-03,10.194,10.194,10.194,10.194,1608,0
2005-03-04,10.131,10.222,10.123,10.146,5601,0
2005-03-07,10.17,10.222,10.146,10.216,3194,0
2005-03-08,10.23,10.387,10.23,10.302,13603,0
2005-03-09,10.23,10.23,10.146,10.146,1873,0
2005-03-10,10.123,10.123,10.123,10.123,559,0
2005-03-11,10.102,10.185,10.039,10.047,4934,0
2005-03-14,10.039,10.039,9.985,9.985,1608,0
2005-03-15,9.985,10.03,9.977,10.03,1054,0
2005-03-16,10.008,10.078,10.008,10.047,3194,0
2005-03-21,10.078,10.131,10.039,10.131,5867,0
2005-03-22,10.047,10.123,10.022,10.022,3731,0
2005-03-23,9.968,10.039,9.908,10.039,3065,0
2005-03-24,9.961,10.047,9.93,10.039,5198,0
2005-03-28,10.111,10.111,10.039,10.039,4398,0
2005-03-29,10.078,10.207,10.055,10.111,8931,0
2005-03-30,10.117,10.246,10.111,10.154,7071,0
2005-03-31,10.185,10.185,10.146,10.146,4398,0
2005-04-01,10.177,10.255,10.123,10.222,4667,0
2005-04-04,10.263,10.354,10.222,10.222,1873,0
2005-04-05,10.222,10.222,10.222,10.222,2396,0
2005-04-06,10.222,10.222,10.194,10.222,4271,0
2005-04-07,10.285,10.285,10.285,10.285,280,0
2005-04-11,10.285,10.285,10.285,10.285,101,0
2005-04-12,10.277,10.285,10.277,10.285,3866,0
2005-04-13,10.246,10.338,10.246,10.338,5198,0
2005-04-14,10.277,10.277,10.277,10.277,101,0
2005-04-15,10.338,10.338,10.263,10.263,1330,0
2005-04-18,10.27,10.309,10.27,10.309,380,0
2005-04-19,10.361,10.387,10.317,10.338,4125,0
2005-04-20,10.277,10.277,10.277,10.277,380,0
2005-04-21,10.294,10.294,10.2,10.255,10931,0
2005-04-22,10.255,10.255,10.255,10.255,661,0
2005-04-25,10.255,10.277,10.255,10.277,2529,0
2005-04-26,10.27,10.33,10.222,10.33,2939,0
2005-04-27,10.361,10.418,10.277,10.418,5735,0
2005-04-28,10.455,10.748,10.455,10.748,4125,0
2005-04-29,10.748,10.748,10.622,10.703,3457,0
2005-05-02,10.666,10.666,10.652,10.652,940,0
2005-05-03,10.674,10.712,10.674,10.712,1214,0
2005-05-04,10.748,10.748,10.586,10.586,6932,0
2005-05-05,10.586,10.586,10.479,10.479,4398,0
2005-05-06,10.41,10.41,10.41,10.41,1054,0
2005-05-09,10.425,10.425,10.375,10.425,3731,0
2005-05-10,10.394,10.41,10.354,10.41,1732,0
2005-05-11,10.394,10.394,10.33,10.361,4667,0
2005-05-12,10.33,10.361,10.33,10.361,1873,0
2005-05-13,10.368,10.368,10.324,10.338,3342,0
2005-05-16,10.354,10.38,10.33,10.368,3866,0
2005-05-17,10.375,10.38,10.375,10.38,661,0
2005-05-18,10.38,10.425,10.38,10.425,2003,0
2005-05-19,10.425,10.494,10.354,10.354,20394,0
2005-05-20,10.375,10.401,10.347,10.401,2673,0
2005-05-23,10.41,10.455,10.401,10.455,2939,0
2005-05-24,10.471,10.508,10.471,10.471,1608,0
2005-05-25,10.516,10.524,10.471,10.471,2939,0
2005-05-26,10.471,10.508,10.347,10.508,8533,0
2005-05-27,10.524,10.524,10.524,10.524,101,0
2005-05-31,10.524,10.578,10.44,10.44,19194,0
2005-06-01,10.471,10.578,10.471,10.578,2791,0
2005-06-02,10.622,10.657,10.563,10.608,1459,0
2005-06-03,10.569,10.6,10.569,10.6,1330,0
2005-06-06,10.712,10.929,10.687,10.785,11731,0
2005-06-07,10.838,11.004,10.772,10.772,13603,0
2005-06-08,10.792,10.792,10.703,10.703,1732,0
2005-06-09,10.748,10.785,10.652,10.652,2939,0
2005-06-10,10.696,10.696,10.6,10.6,2275,0
2005-06-13,10.563,10.563,10.463,10.524,5998,0
2005-06-14,10.447,10.447,10.41,10.41,3194,0
2005-06-15,10.368,10.368,10.277,10.324,8001,0
2005-06-17,10.361,10.394,10.361,10.394,1330,0
2005-06-20,10.38,10.401,10.368,10.401,2791,0
2005-06-21,10.41,10.425,10.375,10.425,1873,0
2005-06-22,10.44,10.538,10.44,10.455,6662,0
2005-06-23,10.486,10.524,10.479,10.479,940,0
2005-06-24,10.501,10.524,10.501,10.524,380,0
2005-06-27,10.546,10.546,10.546,10.546,101,0
2005-06-28,10.508,10.622,10.501,10.622,1054,0
2005-06-29,10.64,10.64,10.516,10.6,5998,0
2005-06-30,10.631,10.631,10.631,10.631,101,0
2005-07-01,10.674,10.674,10.666,10.666,2122,0
2005-07-05,10.674,10.674,10.674,10.674,1732,0
2005-07-06,10.674,10.674,10.674,10.674,101,0
2005-07-07,10.674,10.674,10.674,10.674,101,0
2005-07-08,10.6,10.6,10.486,10.486,11200,0
2005-07-11,10.563,10.785,10.524,10.785,14666,0
2005-07-12,10.894,11.155,10.894,10.988,16532,0
2005-07-13,10.855,10.915,10.657,10.748,13066,0
2005-07-14,10.772,10.772,10.524,10.595,8001,0
2005-07-15,10.595,10.595,10.586,10.595,1054,0
2005-07-18,10.595,10.595,10.531,10.531,661,0
2005-07-19,10.531,10.531,10.531,10.531,1054,0
2005-07-20,10.555,10.578,10.555,10.563,3611,0
2005-07-21,10.6,10.6,10.524,10.555,3611,0
2005-07-22,10.563,10.563,10.531,10.555,3611,0
2005-07-25,10.563,10.563,10.555,10.555,661,0
2005-07-26,10.531,10.563,10.486,10.486,6134,0
2005-07-27,10.546,10.546,10.425,10.425,5601,0
2005-07-28,10.471,10.471,10.418,10.44,6799,0
2005-07-29,10.486,10.486,10.44,10.44,2003,0
2005-08-01,10.471,10.479,10.41,10.41,4795,0
2005-08-02,10.447,10.447,10.425,10.425,1054,0
2005-08-03,10.401,10.41,10.324,10.347,4398,0
2005-08-04,10.375,10.375,10.338,10.338,5601,0
2005-08-05,10.285,10.285,10.285,10.285,1330,0
2005-08-08,10.338,10.338,10.23,10.277,6399,0
2005-08-09,10.285,10.285,10.277,10.285,1459,0
2005-08-10,10.285,10.317,10.285,10.317,661,0
2005-08-11,10.216,10.27,10.194,10.2,4795,0
2005-08-12,10.185,10.216,10.162,10.185,5998,0
2005-08-15,10.17,10.17,10.111,10.111,7463,0
2005-08-16,10.17,10.2,10.117,10.117,3731,0
2005-08-17,10.131,10.131,10.123,10.123,2673,0
2005-08-19,10.117,10.117,10.111,10.111,3342,0
2005-08-22,10.131,10.131,10.131,10.131,2529,0
2005-08-23,10.138,10.138,10.131,10.131,1330,0
2005-08-24,10.146,10.185,10.146,10.162,4125,0
2005-08-25,10.138,10.138,10.138,10.138,101,0
2005-08-26,10.177,10.207,10.177,10.207,3065,0
2005-08-29,10.239,10.263,10.23,10.246,1330,0
2005-08-30,10.277,10.277,10.222,10.222,1459,0
2005-08-31,10.263,10.263,10.222,10.255,2275,0
2005-09-01,10.277,10.277,10.27,10.27,280,0
2005-09-02,10.277,10.277,10.246,10.246,1330,0
2005-09-06,10.246,10.263,10.239,10.263,2275,0
2005-09-07,10.239,10.239,10.239,10.239,5337,0
2005-09-09,10.263,10.263,10.263,10.263,280,0
2005-09-12,10.277,10.368,10.27,10.368,5337,0
2005-09-13,10.354,10.354,10.317,10.317,1608,0
2005-09-15,10.354,10.354,10.324,10.324,1732,0
2005-09-16,10.309,10.317,10.309,10.317,1330,0
2005-09-19,10.294,10.338,10.294,10.338,5198,0
2005-09-20,10.294,10.338,10.263,10.338,3866,0
2005-09-21,10.347,10.354,10.309,10.338,7071,0
2005-09-22,10.27,10.27,10.27,10.27,793,0
2005-09-23,10.27,10.27,10.185,10.185,4667,0
2005-09-26,10.078,10.078,10.063,10.063,3194,0
2005-09-27,10.055,10.185,10.055,10.111,3194,0
2005-09-28,10.146,10.154,10.063,10.063,1873,0
2005-09-30,10.095,10.095,10.078,10.078,380,0
2005-10-03,10.095,10.263,10.055,10.263,18663,0
2005-10-04,10.222,10.222,10.039,10.117,18133,0
2005-10-05,10.09,10.09,10.086,10.086,6531,0
2005-10-06,10.078,10.117,10.078,10.09,1459,0
2005-10-07,9.968,9.977,9.893,9.977,16266,0
2005-10-10,9.908,9.922,9.908,9.922,4125,0
2005-10-11,9.93,10.015,9.93,10.015,2673,0
2005-10-12,9.943,9.943,9.943,9.943,1608,0
2005-10-13,9.922,9.922,9.884,9.884,380,0
2005-10-14,9.785,9.785,9.761,9.761,793,0
2005-10-17,9.746,9.769,9.706,9.769,3866,0
2005-10-18,9.699,9.699,9.652,9.652,2003,0
2005-10-19,9.682,9.729,9.645,9.645,8397,0
2005-10-20,9.659,9.675,9.638,9.638,1873,0
2005-10-21,9.652,9.675,9.608,9.615,5069,0
2005-10-24,9.623,9.714,9.591,9.682,10267,0
2005-10-25,9.691,9.714,9.652,9.714,5337,0
2005-10-26,9.691,9.807,9.568,9.667,20134,0
2005-10-27,9.706,9.792,9.706,9.792,5069,0
2005-10-28,9.769,9.785,9.667,9.746,8397,0
2005-10-31,9.723,9.761,9.667,9.667,7866,0
2005-11-01,9.706,9.714,9.659,9.699,8267,0
2005-11-02,9.699,9.714,9.659,9.675,20394,0
2005-11-03,9.675,9.699,9.659,9.675,12798,0
2005-11-04,9.682,9.691,9.608,9.691,10398,0
2005-11-07,9.623,9.659,9.623,9.652,940,0
2005-11-08,9.659,9.667,9.586,9.667,38795,0
2005-11-09,9.682,9.723,9.682,9.723,2529,0
2005-11-10,9.577,9.706,9.577,9.706,4271,0
2005-11-11,9.667,9.723,9.667,9.706,4667,0
2005-11-14,9.699,9.699,9.2937,9.2937,117453,0
2005-11-15,9.315,9.4741,9.315,9.4741,41328,0
2005-11-16,9.4831,9.514,9.4741,9.4831,16397,0
2005-11-17,9.521,9.586,9.521,9.568,2275,0
2005-11-18,9.568,9.577,9.514,9.563,6662,0
2005-11-21,9.4911,9.568,9.4911,9.568,4934,0
2005-11-22,9.568,9.577,9.4911,9.535,20263,0
2005-11-23,9.563,9.577,9.4911,9.507,4667,0
2005-11-25,9.521,9.521,9.521,9.521,793,0
2005-11-28,9.568,9.586,9.4911,9.586,4795,0
2005-11-29,9.577,9.591,9.535,9.556,8669,0
2005-11-30,9.568,9.631,9.514,9.535,25195,0
2005-12-01,9.535,9.586,9.521,9.586,12400,0
2005-12-02,9.591,9.623,9.577,9.6,4533,0
2005-12-05,9.631,9.638,9.631,9.638,3457,0
2005-12-06,9.631,9.652,9.631,9.652,2791,0
2005-12-07,9.645,9.645,9.631,9.631,9599,0
2005-12-08,9.675,9.813,9.645,9.807,17464,0
2005-12-09,9.667,9.714,9.631,9.638,6662,0
2005-12-12,9.623,9.638,9.577,9.577,7866,0
2005-12-13,9.563,9.577,9.563,9.577,559,0
2005-12-14,9.563,9.591,9.529,9.535,18798,0
2005-12-15,9.535,9.535,9.521,9.529,13193,0
2005-12-16,9.529,9.675,9.514,9.675,37065,0
2005-12-19,9.675,9.675,9.514,9.608,12000,0
2005-12-20,9.623,9.645,9.556,9.638,18133,0
2005-12-21,9.563,9.586,9.521,9.577,20263,0
2005-12-22,9.529,9.608,9.521,9.608,10002,0
2005-12-23,9.638,9.652,9.638,9.652,280,0
2005-12-27,9.675,9.682,9.615,9.615,34129,0
2005-12-28,9.638,9.699,9.623,9.699,11200,0
2005-12-29,9.699,9.807,9.699,9.807,8128,0
2005-12-30,9.813,9.848,9.761,9.777,7733,0
2006-01-03,9.827,9.827,9.827,9.827,280,0
2006-01-04,9.86,9.93,9.86,9.93,1214,0
2006-01-05,9.86,9.977,9.86,9.977,6662,0
2006-01-06,9.952,9.952,9.937,9.937,7733,0
2006-01-09,9.977,9.977,9.848,9.876,14798,0
2006-01-10,9.916,10.047,9.893,9.977,10534,0
2006-01-12,9.86,9.937,9.86,9.93,1054,0
2006-01-13,9.86,9.876,9.86,9.86,1054,0
2006-01-17,9.937,9.937,9.893,9.893,2396,0
2006-01-18,9.952,9.952,9.899,9.899,793,0
2006-01-19,9.893,9.937,9.868,9.893,3457,0
2006-01-20,9.916,9.93,9.908,9.922,6134,0
2006-01-23,9.937,10.001,9.937,9.977,8533,0
2006-01-24,9.968,9.968,9.937,9.937,1608,0
2006-01-25,9.977,10.047,9.899,9.899,8001,0
2006-01-26,9.916,9.937,9.86,9.86,6932,0
2006-01-27,9.916,9.916,9.754,9.807,51859,0
2006-01-30,9.807,9.827,9.729,9.827,6932,0
2006-01-31,9.827,9.868,9.827,9.84,6662,0
2006-02-01,9.868,9.868,9.827,9.848,9334,0
2006-02-02,9.86,9.86,9.821,9.821,6531,0
2006-02-03,9.785,9.8,9.723,9.761,17199,0
2006-02-06,9.785,9.792,9.746,9.792,9197,0
2006-02-07,9.807,9.827,9.738,9.807,13603,0
2006-02-08,9.821,9.848,9.821,9.848,3342,0
2006-02-09,9.821,9.84,9.821,9.833,12933,0
2006-02-10,9.868,9.876,9.86,9.876,2529,0
2006-02-13,9.848,9.848,9.848,9.848,661,0
2006-02-14,9.848,9.868,9.848,9.848,1608,0
2006-02-15,9.848,9.884,9.848,9.868,4398,0
2006-02-16,9.884,9.884,9.848,9.848,10128,0
2006-02-17,9.893,9.93,9.884,9.93,14267,0
2006-02-21,9.961,10.039,9.937,9.937,3194,0
2006-02-22,9.961,10.015,9.899,9.899,12798,0
2006-02-23,9.893,9.893,9.868,9.893,3457,0
2006-02-24,9.922,10.047,9.916,9.93,3611,0
2006-02-27,10.008,10.015,9.922,9.93,7071,0
2006-02-28,9.977,9.977,9.916,9.977,5601,0
2006-03-01,10.039,10.039,9.916,9.916,6531,0
2006-03-02,9.93,9.985,9.93,9.985,3457,0
2006-03-03,9.937,9.985,9.937,9.961,4003,0
2006-03-06,9.952,9.952,9.8,9.8,36930,0
2006-03-07,9.848,9.848,9.813,9.827,940,0
2006-03-08,9.848,9.848,9.848,9.848,1054,0
2006-03-09,9.848,9.899,9.848,9.884,4795,0
2006-03-10,9.908,9.93,9.876,9.908,13066,0
2006-03-13,9.893,9.937,9.84,9.84,16797,0
2006-03-14,9.916,9.916,9.792,9.813,7733,0
2006-03-15,9.777,9.833,9.777,9.833,2396,0
2006-03-16,9.8,9.899,9.8,9.899,2003,0
2006-03-17,9.916,9.916,9.848,9.86,13732,0
2006-03-20,9.876,9.977,9.868,9.961,24261,0
2006-03-21,9.961,9.961,9.848,9.852,13861,0
2006-03-22,9.876,9.908,9.876,9.908,3194,0
2006-03-23,9.916,9.943,9.86,9.86,7733,0
2006-03-24,9.916,9.916,9.86,9.86,2275,0
2006-03-27,9.884,10.008,9.852,9.916,12263,0
2006-03-28,9.968,9.968,9.876,9.876,7463,0
2006-03-29,9.937,10.055,9.93,10.055,5601,0
2006-03-30,10.047,10.047,10.047,10.047,7338,0
2006-03-31,10.047,10.047,9.937,9.977,5735,0
2006-04-03,10.015,10.047,9.792,9.86,8397,0
2006-04-04,9.86,9.922,9.852,9.922,3731,0
2006-04-05,9.937,9.937,9.899,9.899,940,0
2006-04-06,9.937,9.937,9.937,9.937,3611,0
2006-04-07,9.848,9.893,9.848,9.893,2939,0
2006-04-10,9.937,9.952,9.827,9.916,9732,0
2006-04-11,9.908,9.908,9.8,9.8,1330,0
2006-04-12,9.769,9.8,9.738,9.761,4667,0
2006-04-13,9.785,9.785,9.738,9.738,1459,0
2006-04-17,9.754,9.827,9.754,9.821,1608,0
2006-04-18,9.86,9.86,9.86,9.86,1608,0
2006-04-19,9.937,9.937,9.937,9.937,1330,0
2006-04-20,10.015,10.055,9.899,9.899,6399,0
2006-04-21,9.952,9.952,9.952,9.952,101,0
2006-04-24,9.876,9.899,9.868,9.893,4533,0
2006-04-25,9.922,9.937,9.84,9.884,4125,0
2006-04-26,9.899,9.952,9.848,9.916,4533,0
2006-04-27,9.93,9.977,9.922,9.922,2275,0
2006-04-28,9.943,9.943,9.922,9.943,5998,0
2006-05-01,9.977,9.977,9.84,9.937,7866,0
2006-05-02,9.977,9.977,9.93,9.93,661,0
2006-05-03,9.899,9.899,9.754,9.827,7071,0
2006-05-04,9.827,9.827,9.754,9.777,5069,0
2006-05-05,9.754,9.876,9.754,9.876,2791,0
2006-05-08,9.852,9.852,9.852,9.852,101,0
2006-05-09,9.86,9.86,9.754,9.792,5337,0
2006-05-10,9.807,9.807,9.807,9.807,101,0
2006-05-11,9.714,9.714,9.6,9.714,17464,0
2006-05-12,9.714,9.792,9.667,9.675,12400,0
2006-05-15,9.6,9.706,9.6,9.638,6134,0
2006-05-16,9.652,9.729,9.652,9.659,1608,0
2006-05-17,9.714,9.714,9.667,9.675,2275,0
2006-05-18,9.682,9.729,9.682,9.729,1054,0
2006-05-19,9.754,9.754,9.675,9.754,5069,0
2006-05-22,9.675,9.699,9.675,9.699,4271,0
2006-05-23,9.714,9.729,9.714,9.723,1732,0
2006-05-24,9.729,9.761,9.729,9.754,1732,0
2006-05-25,9.729,9.761,9.729,9.729,4125,0
2006-05-26,9.807,9.827,9.729,9.738,7866,0
2006-05-30,9.754,9.754,9.706,9.754,6399,0
2006-05-31,9.754,9.86,9.754,9.821,11335,0
2006-06-01,9.827,9.827,9.827,9.827,661,0
2006-06-02,9.807,9.86,9.807,9.827,2529,0
2006-06-05,9.86,9.922,9.86,9.922,8267,0
2006-06-06,9.922,9.93,9.899,9.899,17199,0
2006-06-07,9.899,9.937,9.899,9.899,6662,0
2006-06-08,9.86,9.908,9.86,9.908,793,0
2006-06-09,9.937,9.937,9.937,9.937,1330,0
2006-06-12,9.899,9.899,9.746,9.893,19466,0
2006-06-13,9.792,9.792,9.746,9.792,5998,0
2006-06-14,9.792,9.813,9.754,9.761,4398,0
2006-06-15,9.746,9.761,9.746,9.761,3866,0
2006-06-16,9.777,9.785,9.754,9.785,3194,0
2006-06-19,9.813,9.813,9.754,9.754,2529,0
2006-06-20,9.761,9.785,9.761,9.777,1459,0
2006-06-21,9.777,9.777,9.591,9.638,8267,0
2006-06-22,9.645,9.652,9.608,9.608,7733,0
2006-06-23,9.652,9.729,9.652,9.729,2673,0
2006-06-26,9.738,9.738,9.738,9.738,101,0
2006-06-27,9.659,9.699,9.6,9.699,4003,0
2006-06-28,9.659,9.738,9.659,9.738,4533,0
2006-06-29,9.746,9.807,9.631,9.738,14798,0
2006-06-30,9.785,9.792,9.729,9.792,3611,0
2006-07-03,9.792,9.792,9.754,9.792,3731,0
2006-07-05,9.792,9.8,9.706,9.706,1330,0
2006-07-06,9.706,9.729,9.691,9.729,1330,0
2006-07-07,9.761,9.761,9.761,9.761,940,0
2006-07-10,9.769,9.769,9.746,9.754,3611,0
2006-07-11,9.777,9.777,9.777,9.777,101,0
2006-07-12,9.777,9.777,9.729,9.777,7733,0
2006-07-13,9.714,9.827,9.706,9.792,11066,0
2006-07-14,9.827,9.827,9.813,9.813,10667,0
2006-07-17,9.884,9.884,9.8,9.848,4533,0
2006-07-19,9.714,9.827,9.714,9.827,13732,0
2006-07-20,9.8,9.807,9.714,9.807,7463,0
2006-07-21,9.833,9.84,9.833,9.84,2003,0
2006-07-24,9.792,9.792,9.769,9.785,3065,0
2006-07-25,9.792,9.937,9.792,9.827,4934,0
2006-07-26,9.827,9.893,9.827,9.852,1608,0
2006-07-27,9.899,9.937,9.86,9.937,5867,0
2006-07-28,9.943,9.943,9.908,9.922,2529,0
2006-07-31,9.937,9.943,9.937,9.943,1873,0
2006-08-01,9.977,10.055,9.943,9.977,6531,0
2006-08-02,9.977,10.09,9.977,10.078,5462,0
2006-08-03,10.277,10.38,10.162,10.194,12263,0
2006-08-04,10.194,10.194,10.102,10.154,9062,0
2006-08-07,10.086,10.086,9.943,9.977,5998,0
2006-08-08,10.055,10.09,9.943,9.943,8128,0
2006-08-09,10.015,10.216,10.015,10.138,4125,0
2006-08-10,10.162,10.23,10.095,10.162,11200,0
2006-08-11,10.194,10.194,10.072,10.078,4271,0
2006-08-14,10.09,10.162,10.09,10.154,1330,0
2006-08-15,10.09,10.17,10.09,10.17,3731,0
2006-08-16,10.17,10.17,10.123,10.17,2673,0
2006-08-17,10.123,10.123,10.123,10.123,793,0
2006-08-18,10.131,10.138,10.123,10.123,1732,0
2006-08-21,10.146,10.146,10.086,10.086,9197,0
2006-08-22,10.154,10.222,10.154,10.216,9868,0
2006-08-23,10.239,10.239,10.162,10.17,8669,0
2006-08-24,10.216,10.23,10.216,10.23,1054,0
2006-08-25,10.277,10.317,10.263,10.263,940,0
2006-08-28,10.246,10.246,10.131,10.131,26932,0
2006-08-29,10.162,10.177,10.055,10.102,5337,0
2006-08-30,10.09,10.09,10.055,10.063,6531,0
2006-08-31,10.078,10.102,10.015,10.095,14528,0
2006-09-01,10.102,10.102,10.095,10.095,2939,0
2006-09-05,10.102,10.146,10.095,10.138,7071,0
2006-09-06,10.123,10.123,10.095,10.095,793,0
2006-09-07,10.015,10.055,9.977,9.994,5998,0
2006-09-08,10.015,10.015,9.961,9.968,3731,0
2006-09-11,10.022,10.03,9.899,9.908,8798,0
2006-09-12,9.937,10.277,9.937,10.015,29733,0
2006-09-13,9.977,9.985,9.922,9.93,11335,0
2006-09-14,9.937,9.937,9.937,9.937,559,0
2006-09-15,9.937,9.937,9.876,9.93,8001,0
2006-09-18,9.916,9.93,9.916,9.922,5998,0
2006-09-19,9.937,9.985,9.922,9.985,25730,0
2006-09-20,9.994,10.047,9.961,9.977,18663,0
2006-09-21,9.943,9.961,9.916,9.916,22265,0
2006-09-22,9.908,10.401,9.908,10.277,55063,0
2006-09-25,10.285,10.317,10.285,10.317,1054,0
2006-09-26,10.239,10.338,10.239,10.338,2003,0
2006-09-27,10.338,10.387,10.123,10.23,19996,0
2006-09-28,10.23,10.23,10.09,10.17,12798,0
2006-09-29,10.2,10.2,10.123,10.162,8931,0
2006-10-02,10.2,10.2,10.138,10.162,5198,0
2006-10-03,10.162,10.194,10.138,10.146,3065,0
2006-10-04,10.138,10.2,10.138,10.2,6799,0
2006-10-05,10.154,10.239,10.154,10.194,10398,0
2006-10-06,10.194,10.194,10.194,10.194,1608,0
2006-10-09,10.194,10.194,10.17,10.177,6799,0
2006-10-10,10.239,10.317,10.146,10.285,7866,0
2006-10-11,10.277,10.317,10.277,10.317,559,0
2006-10-12,10.294,10.38,10.294,10.317,3866,0
2006-10-13,10.294,10.294,10.207,10.207,3194,0
2006-10-16,10.216,10.216,10.078,10.078,15730,0
2006-10-17,10.055,10.162,10.055,10.162,3731,0
2006-10-18,10.102,10.138,10.09,10.138,7071,0
2006-10-19,10.123,10.123,10.123,10.123,1732,0
2006-10-20,10.123,10.123,10.123,10.123,940,0
2006-10-23,10.138,10.162,10.131,10.162,2529,0
2006-10-24,10.17,10.17,10.123,10.162,1732,0
2006-10-25,10.2,10.375,10.123,10.309,3065,0
2006-10-26,10.277,10.277,10.2,10.2,3194,0
2006-10-27,10.239,10.302,10.239,10.302,2396,0
2006-10-30,10.317,10.317,10.123,10.162,5601,0
2006-10-31,10.17,10.368,10.086,10.354,13066,0
2006-11-01,10.347,10.347,10.33,10.338,2791,0
2006-11-02,10.338,10.368,10.309,10.309,2529,0
2006-11-03,10.317,10.317,10.246,10.255,7193,0
2006-11-06,10.222,10.317,10.222,10.317,3866,0
2006-11-07,10.394,10.455,10.394,10.455,12000,0
2006-11-08,10.455,10.455,10.338,10.338,1873,0
2006-11-09,10.361,10.434,10.285,10.285,19194,0
2006-11-10,10.294,10.324,10.263,10.324,5998,0
2006-11-14,10.354,10.368,10.354,10.361,2003,0
2006-11-15,10.361,10.361,10.347,10.347,14398,0
2006-11-16,10.302,10.302,10.294,10.302,3342,0
2006-11-17,10.27,10.27,10.239,10.239,2673,0
2006-11-20,10.27,10.27,10.185,10.185,12666,0
2006-11-21,10.177,10.263,10.177,10.239,17199,0
2006-11-22,10.27,10.33,10.27,10.33,3866,0
2006-11-24,10.354,10.354,10.33,10.33,380,0
2006-11-27,10.354,10.375,10.354,10.375,2673,0
2006-11-28,10.354,10.354,10.246,10.285,3457,0
2006-11-29,10.246,10.246,10.055,10.207,43734,0
2006-11-30,10.2,10.222,10.2,10.222,1873,0
2006-12-01,10.222,10.222,10.17,10.216,7071,0
2006-12-04,10.216,10.216,10.216,10.216,1732,0
2006-12-05,10.216,10.277,10.2,10.207,8001,0
2006-12-06,10.222,10.239,10.222,10.239,1732,0
2006-12-07,10.222,10.246,10.194,10.23,7463,0
2006-12-08,10.194,10.194,10.194,10.194,661,0
2006-12-11,10.239,10.294,10.239,10.294,3866,0
2006-12-12,10.302,10.302,10.277,10.277,1732,0
2006-12-13,10.255,10.255,10.185,10.185,5069,0
2006-12-14,10.2,10.23,10.138,10.138,5069,0
2006-12-15,10.154,10.154,10.131,10.146,8669,0
2006-12-18,10.17,10.23,10.131,10.23,10796,0
2006-12-19,10.216,10.309,10.194,10.309,13861,0
2006-12-20,10.338,10.338,10.131,10.216,15331,0
2006-12-21,10.294,10.294,10.154,10.194,13066,0
2006-12-22,10.23,10.309,10.23,10.255,2275,0
2006-12-26,10.27,10.302,10.2,10.294,2275,0
2006-12-27,10.294,10.368,10.177,10.177,9197,0
2006-12-28,10.23,10.23,10.194,10.222,6266,0
2006-12-29,10.23,10.27,10.222,10.27,3342,0
2007-01-03,10.23,10.501,10.23,10.479,20532,0
2007-01-04,10.494,10.508,10.486,10.508,20394,0
2007-01-05,10.508,10.524,10.501,10.501,12263,0
2007-01-08,10.418,10.418,10.347,10.347,3342,0
2007-01-09,10.38,10.531,10.317,10.394,7338,0
2007-01-10,10.277,10.309,10.23,10.27,8267,0
2007-01-11,10.277,10.277,10.27,10.27,1330,0
2007-01-12,10.23,10.27,10.207,10.27,3457,0
2007-01-16,10.23,10.23,10.23,10.23,101,0
2007-01-17,10.27,10.33,10.263,10.33,1873,0
2007-01-18,10.255,10.255,10.2,10.239,3731,0
2007-01-19,10.239,10.294,10.23,10.294,4398,0
2007-01-22,10.33,10.646,10.33,10.425,5337,0
2007-01-23,10.455,10.563,10.434,10.434,3457,0
2007-01-24,10.546,11.371,10.546,10.687,26129,0
2007-01-25,10.679,10.679,10.622,10.622,4003,0
2007-01-26,10.631,10.666,10.631,10.631,1054,0
2007-01-29,10.646,10.652,10.646,10.646,2673,0
2007-01-30,10.652,10.652,10.608,10.608,559,0
2007-01-31,10.614,10.614,10.479,10.479,17729,0
2007-02-01,10.494,10.494,10.479,10.479,2122,0
2007-02-02,10.494,10.538,10.494,10.524,1330,0
2007-02-05,10.508,10.546,10.508,10.546,3731,0
2007-02-06,10.546,10.546,10.38,10.38,11867,0
2007-02-07,10.38,10.494,10.38,10.479,4934,0
2007-02-08,10.486,10.546,10.486,10.546,3194,0
2007-02-09,10.546,10.546,10.471,10.508,3457,0
2007-02-12,10.508,10.516,10.44,10.447,7193,0
2007-02-13,10.418,10.418,10.387,10.387,5337,0
2007-02-14,10.38,10.447,10.347,10.401,11200,0
2007-02-15,10.41,10.41,10.394,10.41,1214,0
2007-02-16,10.434,10.447,10.425,10.447,2939,0
2007-02-20,10.455,10.455,10.41,10.41,3611,0
2007-02-21,10.41,10.41,10.263,10.294,8267,0
2007-02-22,10.309,10.354,10.255,10.309,11335,0
2007-02-23,10.309,10.317,10.285,10.285,2396,0
2007-02-26,10.317,10.425,10.255,10.394,12263,0
2007-02-27,10.361,10.418,10.33,10.375,4667,0
2007-02-28,10.375,10.375,10.368,10.375,1214,0
2007-03-01,10.375,10.494,10.375,10.494,6266,0
2007-03-02,10.494,10.608,10.486,10.608,6799,0
2007-03-05,10.674,10.674,10.563,10.646,9868,0
2007-03-06,10.64,10.679,10.64,10.679,12933,0
2007-03-07,10.679,10.719,10.569,10.719,6799,0
2007-03-08,10.646,10.78,10.646,10.772,4125,0
2007-03-09,10.679,10.679,10.679,10.679,559,0
2007-03-12,10.679,10.785,10.679,10.679,7733,0
2007-03-13,10.657,10.679,10.586,10.608,10667,0
2007-03-14,10.608,10.608,10.555,10.555,2529,0
2007-03-15,10.531,10.531,10.531,10.531,101,0
2007-03-16,10.531,10.646,10.524,10.64,9732,0
2007-03-19,10.64,10.64,10.538,10.538,3866,0
2007-03-20,10.569,10.595,10.569,10.569,5337,0
2007-03-21,10.516,10.631,10.501,10.501,10931,0
2007-03-22,10.501,10.531,10.463,10.463,6662,0
2007-03-23,10.486,10.531,10.387,10.516,21196,0
2007-03-26,10.524,10.578,10.524,10.578,7193,0
2007-03-27,10.608,10.679,10.608,10.646,15730,0
2007-03-28,10.657,10.657,10.608,10.608,3065,0
2007-03-29,10.666,10.666,10.563,10.563,2122,0
2007-03-30,10.608,10.608,10.608,10.608,2673,0
2007-04-02,10.608,10.679,10.608,10.646,6932,0
2007-04-03,10.657,10.657,10.569,10.569,2396,0
2007-04-04,10.569,10.569,10.569,10.569,559,0
2007-04-05,10.569,10.83,10.569,10.578,12000,0
2007-04-09,10.569,10.6,10.494,10.531,2939,0
2007-04-10,10.531,10.531,10.531,10.531,380,0
2007-04-11,10.494,10.524,10.33,10.38,31063,0
2007-04-12,10.387,10.434,10.38,10.434,6531,0
2007-04-13,10.425,10.578,10.425,10.546,4398,0
2007-04-16,10.44,10.546,10.375,10.41,10128,0
2007-04-17,10.41,10.516,10.185,10.317,25331,0
2007-04-18,10.317,10.418,10.317,10.375,9732,0
2007-04-19,10.354,10.38,10.347,10.354,4398,0
2007-04-20,10.309,10.324,10.302,10.324,1054,0
2007-04-23,10.324,10.418,10.324,10.418,1873,0
2007-04-24,10.44,10.447,10.361,10.44,4398,0
2007-04-25,10.368,10.586,10.368,10.586,6531,0
2007-04-26,10.578,10.586,10.463,10.479,3457,0
2007-04-27,10.486,10.494,10.394,10.463,4125,0
2007-05-01,10.394,10.41,10.368,10.41,2939,0
2007-05-02,10.338,10.375,10.317,10.361,6662,0
2007-05-03,10.38,10.38,10.347,10.347,2275,0
2007-05-04,10.375,10.375,10.347,10.347,3611,0
2007-05-07,10.38,10.401,10.375,10.401,3457,0
2007-05-08,10.41,10.41,10.41,10.41,2122,0
2007-05-09,10.418,10.455,10.41,10.455,6662,0
2007-05-10,10.471,10.471,10.471,10.471,280,0
2007-05-11,10.455,10.494,10.418,10.494,6399,0
2007-05-14,10.434,10.463,10.375,10.463,5998,0
2007-05-15,10.434,10.546,10.434,10.546,9197,0
2007-05-16,10.494,10.546,10.434,10.538,9334,0
2007-05-17,10.546,10.546,10.546,10.546,793,0
2007-05-18,10.546,10.546,10.471,10.471,6662,0
2007-05-21,10.447,10.447,10.38,10.44,14267,0
2007-05-22,10.44,10.471,10.33,10.41,9868,0
2007-05-23,10.401,10.401,10.23,10.285,12666,0
2007-05-24,10.246,10.277,10.246,10.263,5601,0
2007-05-25,10.302,10.508,10.255,10.494,20134,0
2007-05-29,10.486,10.494,10.479,10.486,4795,0
2007-05-30,10.494,10.494,10.38,10.463,3611,0
2007-05-31,10.418,10.479,10.368,10.387,3457,0
2007-06-01,10.418,10.447,10.41,10.434,2939,0
2007-06-04,10.455,10.486,10.317,10.338,9197,0
2007-06-05,10.347,10.434,10.347,10.38,5198,0
2007-06-06,10.387,10.425,10.361,10.394,3457,0
2007-06-07,10.418,10.418,10.239,10.375,8533,0
2007-06-08,10.394,10.494,10.317,10.418,2122,0
2007-06-11,10.347,10.38,10.263,10.263,12263,0
2007-06-12,10.23,10.23,9.937,9.937,25730,0
2007-06-13,9.994,10.055,9.977,10.055,8128,0
2007-06-14,10.039,10.047,9.884,9.916,14528,0
2007-06-15,9.916,9.961,9.908,9.908,19194,0
2007-06-18,9.968,9.968,9.884,9.884,9599,0
2007-06-19,9.908,9.922,9.908,9.922,1054,0
2007-06-20,9.93,9.943,9.908,9.922,10796,0
2007-06-21,9.922,9.961,9.922,9.961,3457,0
2007-06-22,9.93,10.022,9.93,10.022,4533,0
2007-06-25,9.968,9.994,9.922,9.922,2003,0
2007-06-26,9.968,10.03,9.922,10.03,10267,0
2007-06-27,10.047,10.131,9.952,9.961,4398,0
2007-06-28,9.968,10.001,9.968,9.985,1732,0
2007-06-29,10.008,10.022,10.001,10.001,3611,0
2007-07-02,10.047,10.047,10.015,10.015,4271,0
2007-07-03,10.047,10.194,10.03,10.03,10002,0
2007-07-05,10.086,10.302,10.015,10.194,12400,0
2007-07-06,10.072,10.177,10.072,10.086,2122,0
2007-07-09,10.063,10.063,10.03,10.03,3065,0
2007-07-10,10.117,10.117,10.039,10.039,2275,0
2007-07-11,9.994,10.022,9.994,10.008,1459,0
2007-07-12,10.047,10.102,9.952,9.952,11066,0
2007-07-13,10.008,10.008,9.968,9.968,2529,0
2007-07-16,9.968,10.047,9.968,9.977,5069,0
2007-07-17,9.985,10.001,9.922,9.952,3342,0
2007-07-18,9.93,10.008,9.908,9.952,5867,0
2007-07-19,9.968,10.047,9.968,10.047,2673,0
2007-07-20,9.977,9.994,9.943,9.994,5337,0
2007-07-23,9.968,9.968,9.937,9.937,5069,0
2007-07-24,9.968,10.001,9.937,9.937,1873,0
2007-07-25,9.968,10.008,9.961,9.961,1054,0
2007-07-26,10.008,10.008,9.893,9.893,4125,0
2007-07-27,9.893,10.015,9.893,10.015,5601,0
2007-07-30,10.008,10.047,9.961,9.985,5735,0
2007-07-31,10.008,10.008,9.937,9.937,2529,0
2007-08-01,9.908,9.977,9.893,9.893,4398,0
2007-08-02,9.968,10.008,9.968,9.968,2275,0
2007-08-03,9.937,9.968,9.937,9.968,1054,0
2007-08-06,10.047,10.072,9.937,9.943,6799,0
2007-08-07,9.994,9.994,9.916,9.943,1214,0
2007-08-08,9.916,9.916,9.908,9.916,2122,0
2007-08-09,9.916,9.916,9.884,9.884,1214,0
2007-08-10,9.884,9.908,9.884,9.908,4934,0
2007-08-13,9.86,9.86,9.86,9.86,101,0
2007-08-14,9.893,9.922,9.893,9.922,8533,0
2007-08-15,9.893,9.952,9.852,9.952,4271,0
2007-08-16,9.93,9.93,9.792,9.807,6662,0
2007-08-17,9.813,9.852,9.785,9.785,7463,0
2007-08-20,9.785,9.852,9.785,9.852,4003,0
2007-08-21,9.852,9.985,9.852,9.985,5867,0
2007-08-22,9.943,10.063,9.943,10.063,3866,0
2007-08-23,9.968,10.022,9.952,10.022,2003,0
2007-08-24,10.03,10.095,10.03,10.095,2939,0
2007-08-27,10.086,10.154,10.086,10.131,16664,0
2007-08-28,10.086,10.086,10.086,10.086,3866,0
2007-08-29,10.09,10.194,10.09,10.117,8128,0
2007-08-30,10.23,10.38,10.154,10.154,5735,0
2007-08-31,10.17,10.216,10.086,10.09,8669,0
2007-09-04,10.117,10.216,9.8,9.994,30665,0
2007-09-05,9.968,10.047,9.968,10.008,4398,0
2007-09-06,10.015,10.154,10.008,10.086,4795,0
2007-09-07,10.117,10.117,9.893,10.063,19996,0
2007-09-10,10.055,10.086,10.015,10.086,4795,0
2007-09-11,10.086,10.117,10.055,10.102,4271,0
2007-09-12,10.047,10.117,10.047,10.095,2939,0
2007-09-13,10.111,10.111,9.985,9.985,6531,0
2007-09-14,9.985,10.146,9.985,10.03,9334,0
2007-09-17,10.008,10.078,10.008,10.03,6531,0
2007-09-18,10.008,10.102,10.008,10.072,3065,0
2007-09-19,10.008,10.008,9.968,9.968,1873,0
2007-09-20,10.039,10.039,9.813,9.86,24664,0
2007-09-21,9.86,9.916,9.852,9.916,4398,0
2007-09-24,9.893,9.922,9.893,9.922,793,0
2007-09-25,9.922,9.922,9.827,9.833,13193,0
2007-09-26,9.848,9.922,9.848,9.86,8001,0
2007-09-27,9.852,9.961,9.852,9.893,12798,0
2007-09-28,9.899,9.916,9.893,9.893,3065,0
2007-10-01,9.893,9.937,9.884,9.884,2791,0
2007-10-02,9.922,9.994,9.884,9.922,13603,0
2007-10-03,9.922,9.922,9.86,9.86,5735,0
2007-10-04,9.86,9.868,9.827,9.848,4398,0
2007-10-05,9.833,9.899,9.821,9.821,7601,0
2007-10-08,9.848,9.916,9.821,9.868,9463,0
2007-10-09,9.884,9.884,9.868,9.884,1608,0
2007-10-10,9.884,9.922,9.884,9.922,3457,0
2007-10-11,9.884,9.961,9.86,9.961,4003,0
2007-10-12,9.922,10.055,9.922,9.968,3611,0
2007-10-15,9.893,9.908,9.852,9.852,5198,0
2007-10-16,9.848,9.916,9.84,9.84,559,0
2007-10-17,9.827,9.899,9.821,9.884,9197,0
2007-10-18,9.893,9.952,9.821,9.852,44929,0
2007-10-19,9.852,9.852,9.813,9.813,10128,0
2007-10-22,9.833,9.86,9.807,9.86,1608,0
2007-10-24,9.848,9.868,9.792,9.8,5069,0
2007-10-25,9.852,9.868,9.833,9.852,16664,0
2007-10-26,9.868,9.868,9.807,9.852,2673,0
2007-10-29,9.93,9.985,9.821,9.852,15463,0
2007-10-30,9.833,9.908,9.785,9.785,12263,0
2007-10-31,9.792,9.893,9.792,9.821,4667,0
2007-11-01,9.852,9.908,9.761,9.821,40131,0
2007-11-02,9.792,9.852,9.792,9.852,3611,0
2007-11-05,9.738,9.977,9.738,9.977,12264,0
2007-11-06,9.943,10.008,9.893,10.008,11867,0
2007-11-07,9.977,9.985,9.761,9.761,12400,0
2007-11-08,9.821,9.821,9.813,9.813,793,0
2007-11-09,9.754,9.754,9.723,9.746,16266,0
2007-11-12,9.813,9.968,9.754,9.792,13066,0
2007-11-13,9.821,9.884,9.821,9.821,3194,0
2007-11-14,9.827,9.827,9.821,9.821,4398,0
2007-11-15,9.785,9.785,9.723,9.723,559,0
2007-11-16,9.714,9.714,9.645,9.652,21594,0
2007-11-19,9.645,9.723,9.568,9.675,9868,0
2007-11-20,9.675,9.8,9.638,9.729,19864,0
2007-11-21,9.608,9.723,9.608,9.723,8397,0
2007-11-23,9.667,9.699,9.6,9.652,11457,0
2007-11-26,9.631,9.667,9.623,9.667,3194,0
2007-11-27,9.777,9.777,9.631,9.769,9732,0
2007-11-28,9.769,9.852,9.699,9.813,7193,0
2007-11-29,9.746,9.746,9.746,9.746,280,0
2007-11-30,9.852,9.93,9.706,9.893,11335,0
2007-12-03,9.916,9.994,9.916,9.977,12666,0
2007-12-04,9.968,9.968,9.893,9.893,6399,0
2007-12-05,9.961,9.977,9.922,9.922,2791,0
2007-12-06,9.93,9.93,9.852,9.86,3611,0
2007-12-07,9.93,9.943,9.785,9.827,14398,0
2007-12-10,9.821,9.876,9.821,9.876,7733,0
2007-12-11,9.852,9.968,9.852,9.943,12666,0
2007-12-12,9.876,9.952,9.876,9.943,5601,0
2007-12-13,9.943,9.943,9.769,9.769,8397,0
2007-12-14,9.729,9.729,9.729,9.729,101,0
2007-12-17,9.729,9.754,9.682,9.682,10931,0
2007-12-18,9.746,9.754,9.659,9.691,6932,0
2007-12-19,9.754,9.754,9.706,9.706,1214,0
2007-12-20,9.675,9.868,9.652,9.807,9599,0
2007-12-21,9.738,9.922,9.556,9.6,34129,0
2007-12-24,9.675,9.792,9.675,9.729,12263,0
2007-12-26,9.84,9.908,9.785,9.785,5867,0
2007-12-27,9.785,9.813,9.729,9.729,6531,0
2007-12-28,9.714,9.785,9.706,9.729,5198,0
2007-12-31,9.652,9.821,9.652,9.754,19831,0
2008-01-02,9.754,9.833,9.699,9.792,3866,0
2008-01-03,9.86,10.015,9.86,10.008,6531,0
2008-01-04,10.102,10.102,10.055,10.055,1608,0
2008-01-07,10.111,10.162,10.063,10.138,9197,0
2008-01-08,10.162,10.162,10.09,10.123,5198,0
2008-01-09,10.162,10.177,10.154,10.177,1459,0
2008-01-10,10.2,10.317,10.2,10.317,8001,0
2008-01-11,10.277,10.285,10.23,10.23,3194,0
2008-01-14,10.27,10.394,10.27,10.294,8669,0
2008-01-15,10.277,10.277,10.277,10.277,1459,0
2008-01-16,10.309,10.309,10.309,10.309,280,0
2008-01-17,10.354,10.375,10.309,10.309,9197,0
2008-01-18,10.309,10.309,10.2,10.23,15331,0
2008-01-22,10.294,10.38,10.294,10.361,10398,0
2008-01-23,10.294,10.33,10.294,10.33,3342,0
2008-01-24,10.361,10.368,10.294,10.294,5867,0
2008-01-25,10.285,10.354,10.207,10.255,17866,0
2008-01-28,10.23,10.263,10.23,10.263,1330,0
2008-01-29,10.368,10.368,10.317,10.317,4398,0
2008-01-30,10.354,10.614,10.354,10.479,28529,0
2008-01-31,10.501,10.501,10.425,10.425,940,0
2008-02-01,10.479,10.479,10.375,10.41,7601,0
2008-02-04,10.425,10.501,10.354,10.38,8267,0
2008-02-05,10.38,10.425,10.33,10.33,1330,0
2008-02-06,10.317,10.447,10.309,10.361,10267,0
2008-02-07,10.324,10.375,10.285,10.285,10534,0
2008-02-08,10.263,10.263,10.23,10.239,5998,0
2008-02-11,10.309,10.309,10.23,10.23,3611,0
2008-02-12,10.239,10.324,10.239,10.246,1330,0
2008-02-13,10.277,10.277,10.194,10.194,2003,0
2008-02-14,10.2,10.2,9.86,10.086,10534,0
2008-02-15,9.937,10.09,9.937,10.03,8669,0
2008-02-19,10.123,10.239,10.123,10.23,3342,0
2008-02-20,10.138,10.194,10.072,10.185,4398,0
2008-02-21,10.095,10.2,10.09,10.095,4125,0
2008-02-22,10.185,10.354,10.185,10.222,11731,0
2008-02-25,10.2,10.302,10.2,10.2,3611,0
2008-02-26,10.2,10.361,10.2,10.361,3731,0
2008-02-27,10.401,10.425,10.302,10.302,11066,0
2008-02-28,10.277,10.387,10.185,10.387,11335,0
2008-02-29,10.387,10.387,10.055,10.055,10398,0
2008-03-03,10.123,10.255,10.09,10.09,11825,0
2008-03-04,10.162,10.239,10.063,10.063,940,0
2008-03-05,10.123,10.207,10.123,10.177,793,0
2008-03-06,10.23,10.338,10.146,10.277,1214,0
2008-03-07,10.277,10.546,10.277,10.338,10002,0
2008-03-10,10.317,10.324,10.294,10.317,6799,0
2008-03-11,10.277,10.277,10.138,10.138,12000,0
2008-03-12,10.111,10.154,10.086,10.086,4125,0
2008-03-13,10.086,10.086,9.977,10.015,2529,0
2008-03-14,9.899,9.994,9.884,9.952,7601,0
2008-03-17,9.994,9.994,9.884,9.884,54793,0
2008-03-18,10.001,10.263,10.001,10.102,8128,0
2008-03-19,10.09,10.375,10.09,10.375,31327,0
2008-03-20,10.131,10.285,10.131,10.17,2529,0
2008-03-24,10.285,10.44,10.285,10.285,50788,0
2008-03-25,10.277,10.294,10.207,10.216,14798,0
2008-03-26,10.33,10.38,10.33,10.347,7866,0
2008-03-27,10.354,10.354,10.294,10.354,4398,0
2008-03-28,10.239,10.347,10.239,10.277,8267,0
2008-03-31,10.354,10.354,10.2,10.347,9197,0
2008-04-01,10.38,10.38,10.285,10.38,62526,0
2008-04-02,10.401,10.41,10.285,10.294,33327,0
2008-04-03,10.239,10.338,10.162,10.222,12530,0
2008-04-04,10.338,10.447,10.2,10.347,14398,0
2008-04-07,10.354,10.425,10.309,10.309,28130,0
2008-04-08,10.263,10.387,10.2,10.216,7071,0
2008-04-09,10.33,10.38,10.246,10.246,3611,0
2008-04-10,10.246,10.294,10.102,10.177,21063,0
2008-04-11,10.09,10.177,10.03,10.177,36526,0
2008-04-14,10.123,10.146,10.102,10.102,1459,0
2008-04-15,10.055,10.055,10.001,10.055,8669,0
2008-04-16,10.055,10.072,9.985,10.072,13861,0
2008-04-17,10.055,10.17,10.055,10.17,7193,0
2008-04-18,10.246,10.338,10.246,10.338,2791,0
2008-04-21,10.277,10.277,10.177,10.185,8931,0
2008-04-22,10.123,10.162,10.09,10.162,3065,0
2008-04-23,10.09,10.162,10.09,10.111,793,0
2008-04-24,10.072,10.095,10.03,10.095,3953,0
2008-04-25,10.102,10.123,10.102,10.123,1459,0
2008-04-28,10.131,10.162,10.123,10.154,2939,0
2008-04-29,10.162,10.222,10.123,10.207,7338,0
2008-04-30,10.154,10.246,10.123,10.177,7521,0
2008-05-01,10.185,10.216,10.17,10.216,4003,0
2008-05-02,10.27,10.27,10.216,10.263,3693,0
2008-05-05,10.162,10.216,10.162,10.216,3065,0
2008-05-06,10.162,10.23,10.138,10.194,3731,0
2008-05-07,10.216,10.216,10.216,10.216,280,0
2008-05-08,10.239,10.33,10.154,10.33,5867,0
2008-05-09,10.302,10.338,10.302,10.338,1459,0
2008-05-12,10.302,10.33,10.302,10.324,2529,0
2008-05-13,10.239,10.338,10.194,10.194,7733,0
2008-05-14,10.154,10.23,10.154,10.23,5249,0
2008-05-15,10.239,10.608,10.239,10.6,31889,0
2008-05-16,10.494,10.578,10.44,10.569,8798,0
2008-05-19,10.486,10.546,10.463,10.463,4271,0
2008-05-20,10.394,10.546,10.394,10.546,3347,0
2008-05-22,10.501,10.501,10.501,10.501,101,0
2008-05-23,10.324,10.33,10.255,10.27,18936,0
2008-05-27,10.2,10.294,10.194,10.294,8397,0
2008-05-28,10.239,10.294,10.194,10.27,2673,0
2008-05-29,10.27,10.285,10.27,10.285,380,0
2008-05-30,10.255,10.324,10.255,10.324,3457,0
2008-06-02,10.33,10.387,10.33,10.387,3617,0
2008-06-03,10.471,10.471,10.418,10.418,1117,0
2008-06-04,10.418,10.418,10.338,10.375,5867,0
2008-06-05,10.27,10.285,10.246,10.285,11642,0
2008-06-06,10.317,10.324,10.239,10.302,1245,0
2008-06-09,10.263,10.324,10.222,10.294,3948,0
2008-06-10,10.285,10.324,10.277,10.294,2529,0
2008-06-11,10.246,10.255,10.063,10.117,7463,0
2008-06-12,10.095,10.138,10.03,10.138,10267,0
2008-06-13,10.239,10.239,10.131,10.131,2003,0
2008-06-16,10.185,10.185,10.138,10.138,2003,0
2008-06-17,10.255,10.33,10.138,10.309,5590,0
2008-06-18,10.309,10.324,10.309,10.324,380,0
2008-06-20,10.324,10.324,10.194,10.194,8467,0
2008-06-23,10.354,10.354,9.899,10.086,15463,0
2008-06-24,10.138,10.239,10.138,10.239,3611,0
2008-06-25,10.2,10.309,10.2,10.309,1332,0
2008-06-26,10.33,10.33,10.285,10.285,1214,0
2008-06-27,10.317,10.317,10.2,10.2,280,0
2008-06-30,10.131,10.222,10.123,10.138,3676,0
2008-07-01,10.138,10.309,10.138,10.239,6430,0
2008-07-02,10.222,10.33,10.222,10.255,4403,0
2008-07-03,10.347,10.501,10.263,10.263,4934,0
2008-07-07,10.185,10.302,10.185,10.246,1271,0
2008-07-08,10.162,10.246,10.162,10.246,3457,0
2008-07-09,10.207,10.246,10.185,10.2,7338,0
2008-07-10,10.216,10.44,10.185,10.317,9437,0
2008-07-11,10.138,10.309,10.138,10.27,3154,0
2008-07-14,10.354,10.501,10.354,10.387,8001,0
2008-07-15,10.354,10.546,10.277,10.375,24060,0
2008-07-16,10.38,10.569,10.38,10.569,5741,0
2008-07-17,10.516,10.516,10.401,10.418,8461,0
2008-07-18,10.375,10.375,10.368,10.368,661,0
2008-07-21,10.347,10.347,10.347,10.347,118,0
2008-07-22,10.41,10.508,10.375,10.418,3408,0
2008-07-23,10.368,10.479,10.368,10.368,2529,0
2008-07-24,10.277,10.387,10.277,10.33,2529,0
2008-07-25,10.33,10.33,10.177,10.239,2201,0
2008-07-28,10.222,10.222,10.216,10.216,899,0
2008-07-29,10.317,10.375,10.23,10.239,4795,0
2008-07-30,10.501,10.501,10.162,10.162,10002,0
2008-07-31,10.23,10.23,10.117,10.162,2939,0
2008-08-01,10.246,10.347,10.246,10.246,5750,0
2008-08-04,10.277,10.277,10.27,10.27,661,0
2008-08-05,10.277,10.538,10.263,10.394,8533,0
2008-08-06,10.508,10.614,10.394,10.394,11882,0
2008-08-07,10.394,10.394,10.394,10.394,1253,0
2008-08-08,10.425,10.425,10.277,10.294,7511,0
2008-08-11,10.338,10.338,10.23,10.302,5140,0
2008-08-12,10.239,10.354,10.239,10.354,380,0
2008-08-13,10.354,10.418,10.354,10.354,1054,0
2008-08-14,10.239,10.277,10.239,10.277,280,0
2008-08-15,10.285,10.387,10.285,10.387,380,0
2008-08-18,10.317,10.394,10.162,10.38,20076,0
2008-08-19,10.387,10.425,10.102,10.2,17893,0
2008-08-20,10.17,10.239,10.17,10.239,2003,0
2008-08-21,10.239,10.354,10.239,10.239,6134,0
2008-08-22,10.309,10.309,10.222,10.222,380,0
2008-08-25,10.317,10.324,10.207,10.309,3457,0
2008-08-26,10.309,10.375,10.309,10.375,4533,0
2008-08-27,10.375,10.447,10.338,10.394,9683,0
2008-08-28,10.394,10.418,10.285,10.354,7463,0
2008-08-29,10.354,10.354,10.354,10.354,984,0
2008-09-02,10.447,10.447,10.361,10.361,2800,0
2008-09-03,10.394,10.44,10.354,10.375,5664,0
2008-09-05,10.434,10.44,10.368,10.434,3457,0
2008-09-08,10.463,10.463,10.368,10.368,4676,0
2008-09-09,10.354,10.463,10.354,10.38,10456,0
2008-09-10,10.277,10.324,10.277,10.277,20858,0
2008-09-11,10.162,10.2,10.162,10.2,1608,0
2008-09-12,10.302,10.338,10.162,10.162,6757,0
2008-09-15,10.162,10.294,10.138,10.2,12000,0
2008-09-16,10.2,10.2,9.908,9.908,9399,0
2008-09-17,9.86,9.86,9.4681,9.608,27552,0
2008-09-18,9.6,9.6,9.1584,9.3384,24024,0
2008-09-19,9.563,10.008,9.4681,9.6,18266,0
2008-09-22,9.577,9.659,9.4289,9.4524,12666,0
2008-09-23,9.3767,9.541,9.3767,9.529,3664,0
2008-09-24,9.36,9.529,9.3453,9.529,5250,0
2008-09-25,9.529,9.631,9.529,9.608,4667,0
2008-09-26,9.529,9.706,9.4524,9.608,5337,0
2008-09-29,9.4831,9.638,9.3384,9.499,9334,0
2008-09-30,9.4211,9.4211,9.4211,9.4211,296,0
2008-10-01,9.1498,9.4141,9.1498,9.4062,12798,0
2008-10-02,9.4141,9.4141,9.2497,9.3384,9780,0
2008-10-03,9.315,9.315,9.2869,9.3072,2010,0
2008-10-06,9.3004,9.3004,8.7002,8.7002,33865,0
2008-10-07,8.7687,8.8667,8.7687,8.8059,10402,0
2008-10-08,8.2661,8.6788,8.2661,8.3862,33725,0
2008-10-09,8.4386,8.5513,8.3266,8.3266,11239,0
2008-10-10,8.1763,10.463,8.1387,9.4681,23361,0
2008-10-13,9.937,9.937,8.9347,8.9347,31864,0
2008-10-14,9.2632,9.2632,8.8125,8.8525,6518,0
2008-10-15,8.6262,8.6715,8.5513,8.6652,5998,0
2008-10-16,8.4679,8.6037,8.2813,8.4091,10464,0
2008-10-17,8.4091,8.6347,8.3794,8.5889,14666,0
2008-10-20,8.7138,9.0754,8.6585,8.8445,19729,0
2008-10-21,8.8525,9.315,8.8125,8.8754,34081,0
2008-10-22,8.8125,9.0383,8.8125,9.0078,13153,0
2008-10-23,9.1205,9.4141,9.0754,9.2869,17995,0
2008-10-24,9.2781,9.2781,9.2781,9.2781,940,0
2008-10-27,9.2869,9.514,9.2343,9.3687,26263,0
2008-10-28,9.4062,9.529,9.4062,9.529,1330,0
2008-10-29,9.577,9.623,9.4524,9.4831,4125,0
2008-10-30,9.4741,9.4741,9.212,9.212,10398,0
2008-10-31,9.2277,9.2277,9.1205,9.2039,7564,0
2008-11-03,9.2039,9.2632,9.0383,9.212,170680,0
2008-11-04,9.2277,9.2632,9.2277,9.2632,1154,0
2008-11-05,9.1817,9.3687,9.1817,9.3687,14512,0
2008-11-06,9.2937,9.3992,9.1817,9.36,7866,0
2008-11-07,9.3992,9.4911,9.3992,9.4911,6799,0
2008-11-10,9.4524,9.4831,9.3992,9.4831,3342,0
2008-11-11,9.4141,9.4141,9.3767,9.3767,2275,0
2008-11-12,9.3004,9.3004,9.2417,9.2417,5337,0
2008-11-13,9.1663,9.1817,8.9347,9.1817,13732,0
2008-11-14,9.2277,9.4911,9.2209,9.3237,7866,0
2008-11-17,9.3767,9.754,8.7002,8.7002,29748,0
2008-11-18,8.7371,8.8525,8.7002,8.8359,24797,0
2008-11-19,8.7371,9.1498,8.6652,9.1498,15817,0
2008-11-20,8.9347,8.9638,8.9347,8.9347,5105,0
2008-11-21,8.9347,8.9347,8.2886,8.5972,11596,0
2008-11-24,8.5972,9.1817,8.5972,8.8894,7866,0
2008-11-25,9.1498,9.1498,8.8894,8.8968,5867,0
2008-11-26,8.979,8.979,8.6262,8.7763,5069,0
2008-11-28,8.6652,8.7454,8.6419,8.7454,2029,0
2008-12-01,8.7371,8.761,8.6715,8.6715,5530,0
2008-12-02,8.8525,8.8592,8.5579,8.5579,7585,0
2008-12-03,8.6715,8.6937,8.6262,8.6262,9062,0
2008-12-04,8.6347,8.8894,8.6262,8.8894,11647,0
2008-12-05,8.8894,8.8894,8.7215,8.7215,4271,0
2008-12-08,8.7371,8.7687,8.7215,8.7215,1330,0
2008-12-09,8.8807,8.8807,8.7289,8.8754,3118,0
2008-12-10,9.0754,9.0754,8.5889,8.5889,19194,0
2008-12-11,8.5739,8.6419,8.5739,8.6419,845,0
2008-12-12,8.6262,8.6503,8.6262,8.6503,2791,0
2008-12-15,8.7454,8.791,8.4171,8.4911,11233,0
2008-12-16,8.4911,8.4911,8.1913,8.1988,52298,0
2008-12-17,8.1988,8.3039,8.1836,8.2733,42010,0
2008-12-18,8.2886,8.4986,8.2886,8.3722,10088,0
2008-12-19,8.4755,8.7687,8.4306,8.687,23905,0
2008-12-22,8.7002,8.7002,8.5739,8.6585,4348,0
2008-12-23,8.7002,9.2277,8.6503,8.6503,34790,0
2008-12-24,8.6503,8.8754,8.6503,8.7529,2673,0
2008-12-26,8.6652,8.8667,8.6503,8.7763,19194,0
2008-12-29,8.8525,9.563,8.8445,8.8807,8931,0
2008-12-30,8.8525,9.4524,8.687,9.1205,40588,0
2008-12-31,8.9997,9.4524,8.9858,9.3687,19627,0
2009-01-02,9.353,9.977,9.353,9.499,28515,0
2009-01-05,9.563,9.729,9.563,9.729,14601,0
2009-01-06,9.729,9.729,9.615,9.638,6861,0
2009-01-07,9.591,9.638,9.4141,9.4141,8578,0
2009-01-08,9.529,9.729,9.529,9.699,3194,0
2009-01-09,9.699,9.729,9.638,9.645,11457,0
2009-01-12,9.608,9.729,9.608,9.706,5998,0
2009-01-13,9.591,9.667,9.549,9.563,6738,0
2009-01-14,9.4831,9.4831,9.1817,9.3767,11267,0
2009-01-15,9.3767,9.729,9.2632,9.699,26579,0
2009-01-16,9.714,9.729,9.714,9.729,8267,0
2009-01-20,9.729,9.729,9.729,9.729,7733,0
2009-01-21,9.723,9.723,9.723,9.723,2939,0
2009-01-22,9.608,9.754,9.6,9.754,10267,0
2009-01-23,9.638,9.937,9.631,9.93,8267,0
2009-01-26,9.86,9.893,9.608,9.706,15450,0
2009-01-27,9.638,9.754,9.638,9.754,2122,0
2009-01-28,9.916,9.916,9.659,9.659,6654,0
2009-01-29,9.691,9.714,9.691,9.706,1602,0
2009-01-30,9.638,9.714,9.615,9.714,793,0
2009-02-02,9.675,9.714,9.623,9.714,8120,0
2009-02-03,9.746,9.93,9.738,9.813,4912,0
2009-02-04,9.852,9.93,9.754,9.761,19702,0
2009-02-05,9.769,9.8,9.769,9.8,2396,0
2009-02-06,9.86,9.93,9.754,9.754,11457,0
2009-02-09,9.675,9.754,9.675,9.754,7339,0
2009-02-10,9.682,9.899,9.682,9.899,5462,0
2009-02-11,9.86,10.047,9.86,10.03,12000,0
2009-02-12,10.2,10.216,9.93,10.055,5461,0
2009-02-13,9.961,9.961,9.961,9.961,2778,0
2009-02-17,9.848,9.922,9.568,9.761,27917,0
2009-02-18,9.807,9.916,9.608,9.833,14000,0
2009-02-19,9.754,9.754,9.529,9.6,4003,0
2009-02-20,9.4911,9.608,9.2632,9.4741,14579,0
2009-02-23,9.507,9.507,9.499,9.499,793,0
2009-02-24,9.4141,9.6,9.2039,9.6,9463,0
2009-02-25,9.638,9.691,9.638,9.691,793,0
2009-02-26,9.714,9.876,9.714,9.848,6333,0
2009-02-27,9.714,9.848,9.623,9.638,3194,0
2009-03-02,9.529,9.529,9.4911,9.4911,5161,0
2009-03-03,9.4141,9.541,9.4141,9.541,4487,0
2009-03-04,9.586,9.6,9.586,9.6,559,0
2009-03-05,9.556,9.556,9.556,9.556,940,0
2009-03-06,9.563,9.667,9.563,9.563,1873,0
2009-03-09,9.563,9.667,9.4524,9.4524,6707,0
2009-03-10,9.4741,9.785,9.3384,9.785,13861,0
2009-03-11,9.769,9.777,9.652,9.777,8931,0
2009-03-12,9.652,9.761,9.535,9.714,8881,0
2009-03-13,9.761,9.777,9.761,9.761,3729,0
2009-03-16,9.761,10.022,9.761,9.8,11059,0
2009-03-17,9.821,9.827,9.754,9.827,5745,0
2009-03-18,9.754,9.827,9.754,9.792,3866,0
2009-03-19,9.876,9.943,9.84,9.899,5959,0
2009-03-20,9.899,9.899,9.893,9.899,3611,0
2009-03-23,9.884,9.908,9.884,9.884,4271,0
2009-03-24,9.937,9.961,9.884,9.961,1732,0
2009-03-25,10.015,10.022,10.001,10.008,4934,0
2009-03-26,10.015,10.015,9.937,9.994,2580,0
2009-03-27,10.055,10.055,10.001,10.001,3342,0
2009-03-30,9.968,9.968,9.968,9.968,101,0
2009-03-31,9.893,9.899,9.754,9.813,19863,0
2009-04-01,9.813,9.86,9.738,9.86,5256,0
2009-04-02,9.899,9.937,9.769,9.769,3558,0
2009-04-03,9.827,9.876,9.769,9.769,1873,0
2009-04-06,9.777,9.777,9.754,9.777,8169,0
2009-04-07,9.754,9.899,9.682,9.899,7490,0
2009-04-08,9.899,9.937,9.868,9.93,5366,0
2009-04-09,9.899,10.047,9.729,9.729,13515,0
2009-04-13,9.723,9.723,9.631,9.638,17464,0
2009-04-14,9.638,9.659,9.586,9.659,5998,0
2009-04-15,9.659,9.884,9.623,9.884,9625,0
2009-04-16,9.937,10.047,9.792,9.876,6199,0
2009-04-17,10.008,10.008,9.884,9.884,2529,0
2009-04-20,9.937,9.968,9.876,9.968,1732,0
2009-04-21,9.961,10.015,9.961,10.015,10398,0
2009-04-22,10.03,10.039,10.022,10.039,2137,0
2009-04-23,10.039,10.055,9.884,9.916,13335,0
2009-04-24,9.937,10.015,9.876,10.015,11200,0
2009-04-27,9.977,10.008,9.977,10.008,1330,0
2009-04-28,10.015,10.047,9.916,9.994,10182,0
2009-04-29,9.994,10.047,9.994,10.039,8572,0
2009-04-30,10.055,10.055,10.015,10.047,2003,0
2009-05-01,10.055,10.2,10.008,10.102,6531,0
2009-05-04,10.123,10.138,10.102,10.123,6739,0
2009-05-05,10.131,10.2,9.977,10.055,18540,0
2009-05-06,10.146,10.263,10.055,10.055,12175,0
2009-05-07,10.239,10.578,9.977,10.338,20312,0
2009-05-08,10.263,10.486,10.263,10.294,7463,0
2009-05-11,10.317,10.387,10.2,10.375,3982,0
2009-05-12,10.368,10.368,10.263,10.317,10893,0
2009-05-13,10.302,10.302,10.17,10.239,3611,0
2009-05-14,10.131,10.27,10.086,10.102,15813,0
2009-05-18,10.123,10.418,10.078,10.418,13804,0
2009-05-19,10.418,10.418,10.146,10.185,12743,0
2009-05-20,10.222,10.222,10.102,10.222,5110,0
2009-05-21,10.222,10.222,10.078,10.123,5069,0
2009-05-22,10.086,10.455,10.086,10.162,26396,0
2009-05-26,10.09,10.23,10.09,10.23,5255,0
2009-05-27,10.277,10.33,10.2,10.2,11721,0
2009-05-28,10.2,10.2,10.102,10.102,4934,0
2009-05-29,10.123,10.154,10.117,10.154,5337,0
2009-06-01,10.239,10.239,10.123,10.131,7437,0
2009-06-02,10.185,10.2,10.008,10.008,15331,0
2009-06-03,10.015,10.09,10.015,10.078,8001,0
2009-06-04,10.086,10.255,10.086,10.17,13119,0
2009-06-05,10.154,10.2,10.154,10.154,5518,0
2009-06-08,10.277,10.277,10.055,10.095,12798,0
2009-06-09,10.123,10.138,10.039,10.039,7311,0
2009-06-10,10.015,10.2,10.008,10.008,3611,0
2009-06-11,10.008,10.008,9.852,9.937,7193,0
2009-06-12,9.977,9.977,9.937,9.977,12735,0
2009-06-15,9.937,9.943,9.937,9.937,7733,0
2009-06-16,9.937,9.943,9.84,9.84,8128,0
2009-06-17,9.792,9.876,9.792,9.852,2939,0
2009-06-18,9.807,9.86,9.807,9.86,280,0
2009-06-19,9.86,9.899,9.84,9.84,4220,0
2009-06-22,9.833,9.833,9.833,9.833,101,0
2009-06-23,9.813,9.961,9.807,9.961,12132,0
2009-06-24,9.961,10.03,9.922,9.977,7071,0
2009-06-25,9.916,9.985,9.876,9.937,10267,0
2009-06-26,9.968,9.968,9.893,9.893,5598,0
2009-06-29,9.968,9.977,9.876,9.876,4125,0
2009-06-30,9.893,9.899,9.884,9.884,3611,0
2009-07-01,9.93,9.93,9.84,9.84,2673,0
2009-07-02,9.852,9.899,9.84,9.899,3027,0
2009-07-06,9.848,9.985,9.848,9.985,11686,0
2009-07-07,9.968,9.985,9.916,9.916,4254,0
2009-07-08,9.916,9.985,9.916,9.985,2144,0
2009-07-09,9.985,10.09,9.985,10.09,7463,0
2009-07-10,10.015,10.015,9.968,10.015,1054,0
2009-07-13,10.022,10.022,9.961,10.022,4735,0
2009-07-14,10.015,10.09,10.001,10.09,6869,0
2009-07-15,10.086,10.09,10.047,10.047,4274,0
2009-07-16,10.09,10.294,10.09,10.277,20042,0
2009-07-17,10.162,10.162,10.162,10.162,419,0
2009-07-20,10.222,10.302,10.146,10.146,2460,0
2009-07-21,10.146,10.347,10.138,10.239,7223,0
2009-07-22,10.277,10.277,10.216,10.239,17325,0
2009-07-23,10.2,10.2,10.086,10.17,4003,0
2009-07-24,9.977,10.102,9.977,10.055,4003,0
2009-07-27,10.055,10.055,10.055,10.055,2791,0
2009-07-28,10.111,10.185,10.111,10.185,1912,0
2009-07-29,10.162,10.2,10.123,10.123,4240,0
2009-07-30,10.2,10.2,10.2,10.2,2229,0
2009-07-31,10.131,10.263,10.131,10.2,2433,0
2009-08-03,10.263,10.317,10.131,10.2,11285,0
2009-08-04,10.2,10.239,10.162,10.162,6081,0
2009-08-05,10.117,10.239,10.117,10.222,6134,0
2009-08-06,10.222,10.255,10.17,10.255,2695,0
2009-08-07,10.239,10.354,10.239,10.354,2673,0
2009-08-10,10.277,10.317,10.263,10.263,4177,0
2009-08-11,10.177,10.463,10.162,10.463,19294,0
2009-08-12,10.41,10.418,10.394,10.418,2850,0
2009-08-13,10.418,10.418,10.222,10.418,9599,0
2009-08-14,10.324,10.387,10.294,10.302,961,0
2009-08-17,10.246,10.246,10.146,10.23,3342,0
2009-08-18,10.23,10.361,10.23,10.354,940,0
2009-08-19,10.277,10.317,10.2,10.2,1459,0
2009-08-20,10.222,10.401,10.222,10.401,2203,0
2009-08-21,10.354,10.418,10.317,10.317,10002,0
2009-08-24,10.317,10.38,10.277,10.361,2707,0
2009-08-25,10.425,10.425,10.361,10.425,22936,0
2009-08-26,10.401,10.425,10.401,10.425,7131,0
2009-08-27,10.425,10.608,10.425,10.595,12779,0
2009-08-28,10.687,10.814,10.463,10.622,22265,0
2009-08-31,10.772,10.772,10.486,10.486,9334,0
2009-09-01,10.546,10.546,10.546,10.546,380,0
2009-09-02,10.479,10.546,10.479,10.479,5139,0
2009-09-03,10.546,10.727,10.516,10.586,9943,0
2009-09-04,10.479,10.679,10.479,10.501,6266,0
2009-09-08,10.501,10.546,10.394,10.516,10116,0
2009-09-09,10.44,10.563,10.425,10.563,10758,0
2009-09-10,10.595,10.631,10.434,10.595,14065,0
2009-09-11,10.563,10.703,10.563,10.703,12132,0
2009-09-14,10.772,10.772,10.516,10.586,9383,0
2009-09-15,10.687,10.696,10.608,10.679,7601,0
2009-09-16,10.652,10.679,10.631,10.679,1873,0
2009-09-17,10.679,10.679,10.501,10.578,16134,0
2009-09-18,10.614,10.622,10.538,10.595,6508,0
2009-09-21,10.586,10.687,10.586,10.687,13979,0
2009-09-22,10.696,10.696,10.608,10.608,7308,0
2009-09-23,10.555,10.657,10.555,10.657,2300,0
2009-09-24,10.687,10.687,10.687,10.687,101,0
2009-09-25,10.563,10.631,10.563,10.631,2162,0
2009-09-28,10.679,10.748,10.674,10.748,11886,0
2009-09-29,10.772,10.799,10.748,10.748,5940,0
2009-09-30,10.765,10.765,10.674,10.679,1537,0
2009-10-01,10.687,10.78,10.687,10.78,8849,0
2009-10-02,10.765,10.943,10.631,10.631,24577,0
2009-10-05,10.652,10.652,10.586,10.646,6266,0
2009-10-06,10.64,10.703,10.555,10.652,8334,0
2009-10-07,10.652,10.652,10.622,10.652,1054,0
2009-10-08,10.578,10.631,10.508,10.614,7601,0
2009-10-09,10.614,10.614,10.569,10.569,793,0
2009-10-12,10.578,10.578,10.38,10.38,3904,0
2009-10-13,10.578,10.578,10.387,10.501,5069,0
2009-10-14,10.425,10.425,10.022,10.022,18473,0
2009-10-15,10.039,10.2,10.039,10.162,11597,0
2009-10-16,10.239,10.44,10.239,10.294,17464,0
2009-10-19,10.401,10.44,10.368,10.394,5532,0
2009-10-20,10.508,10.696,10.434,10.524,3866,0
2009-10-21,10.524,10.531,10.239,10.425,14837,0
2009-10-22,10.425,10.878,10.425,10.878,23140,0
2009-10-23,10.799,10.799,10.516,10.569,8039,0
2009-10-26,10.631,10.652,10.501,10.622,12688,0
2009-10-27,10.563,10.563,10.387,10.425,7999,0
2009-10-28,10.463,10.463,10.387,10.387,2091,0
2009-10-29,10.494,10.494,10.394,10.394,1054,0
2009-10-30,10.394,10.578,10.394,10.425,2939,0
2009-11-02,10.387,10.387,10.317,10.317,11430,0
2009-11-03,10.418,10.425,10.418,10.425,4067,0
2009-11-04,10.418,10.538,10.375,10.418,33137,0
2009-11-05,10.425,10.44,10.401,10.44,6799,0
2009-11-06,10.401,10.44,10.401,10.44,3342,0
2009-11-09,10.401,10.524,10.401,10.471,11401,0
2009-11-10,10.455,10.455,10.338,10.338,9156,0
2009-11-11,10.317,10.324,10.302,10.302,4533,0
2009-11-12,10.27,10.317,10.239,10.294,3058,0
2009-11-13,10.246,10.309,10.246,10.263,4795,0
2009-11-16,10.277,10.38,10.239,10.347,7733,0
2009-11-17,10.501,10.501,10.401,10.434,5917,0
2009-11-18,10.447,10.524,10.447,10.524,3734,0
2009-11-19,10.463,10.463,10.222,10.361,23438,0
2009-11-20,10.285,10.285,10.111,10.239,29225,0
2009-11-23,10.2,10.33,10.123,10.277,14000,0
2009-11-24,10.277,10.294,10.138,10.194,11533,0
2009-11-25,10.222,10.255,10.131,10.216,14442,0
2009-11-27,10.216,10.255,10.2,10.255,4271,0
2009-11-30,10.255,10.302,10.207,10.294,6091,0
2009-12-01,10.302,10.317,10.2,10.263,4271,0
2009-12-02,10.277,10.317,10.263,10.317,1014,0
2009-12-03,10.277,10.309,10.177,10.309,6148,0
2009-12-04,10.309,10.317,10.277,10.317,7866,0
2009-12-07,10.285,10.309,10.239,10.309,6531,0
2009-12-08,10.302,10.38,10.277,10.354,12263,0
2009-12-09,10.354,10.463,10.302,10.425,13266,0
2009-12-10,10.387,10.401,10.387,10.401,1459,0
2009-12-11,10.394,10.425,10.324,10.38,7866,0
2009-12-14,10.324,10.471,10.246,10.44,12946,0
2009-12-15,10.434,10.434,10.387,10.425,2275,0
2009-12-16,10.44,10.508,10.294,10.387,16466,0
2009-12-17,10.317,10.418,10.285,10.418,1214,0
2009-12-18,10.33,10.33,10.27,10.27,1459,0
2009-12-21,10.294,10.309,10.2,10.309,11457,0
2009-12-22,10.239,10.239,10.239,10.239,280,0
2009-12-23,10.239,10.239,10.177,10.207,1459,0
2009-12-24,10.185,10.27,10.177,10.177,5622,0
2009-12-28,10.255,10.255,10.185,10.185,5226,0
2009-12-29,10.177,10.222,10.123,10.123,15119,0
2009-12-30,10.194,10.317,10.063,10.063,13467,0
2009-12-31,10.095,10.123,10.09,10.123,3019,0
2010-01-04,10.131,10.162,10.131,10.162,2003,0
2010-01-05,10.2,10.207,10.162,10.17,6897,0
2010-01-06,10.17,10.17,10.17,10.17,380,0
2010-01-07,10.17,10.354,10.17,10.255,12488,0
2010-01-08,10.185,10.347,10.185,10.216,5884,0
2010-01-11,10.324,10.33,10.324,10.33,1214,0
2010-01-12,10.294,10.294,10.207,10.277,6494,0
2010-01-13,10.222,10.222,10.123,10.146,15730,0
2010-01-14,10.131,10.222,10.123,10.2,7193,0
2010-01-15,10.17,10.2,10.131,10.2,15495,0
2010-01-19,10.17,10.185,10.123,10.177,10398,0
2010-01-20,10.123,10.185,10.123,10.185,1054,0
2010-01-21,10.162,10.177,10.131,10.138,6932,0
2010-01-22,10.123,10.162,10.123,10.123,17009,0
2010-01-25,10.154,10.17,10.131,10.17,5711,0
2010-01-26,10.177,10.185,10.177,10.185,2396,0
2010-01-27,10.185,10.194,10.185,10.194,4318,0
2010-01-28,10.185,10.185,10.154,10.177,1403,0
2010-01-29,10.138,10.239,10.138,10.239,2529,0
2010-02-01,10.27,10.277,10.239,10.27,7512,0
2010-02-02,10.207,10.255,10.207,10.255,1296,0
2010-02-03,10.239,10.255,10.239,10.255,1608,0
2010-02-04,10.185,10.239,10.185,10.239,2219,0
2010-02-05,10.2,10.23,10.17,10.23,3032,0
2010-02-08,10.2,10.27,10.2,10.263,7601,0
2010-02-09,10.27,10.27,10.207,10.27,8301,0
2010-02-10,10.194,10.239,10.194,10.239,1459,0
2010-02-11,10.162,10.324,10.162,10.324,13495,0
2010-02-12,10.27,10.277,10.23,10.277,2798,0
2010-02-16,10.302,10.317,10.277,10.317,3760,0
2010-02-17,10.27,10.27,10.17,10.255,4934,0
2010-02-18,10.185,10.185,10.185,10.185,559,0
2010-02-19,10.177,10.177,10.123,10.123,5122,0
2010-02-22,10.154,10.162,10.131,10.131,2684,0
2010-02-23,10.131,10.41,10.131,10.324,22418,0
2010-02-24,10.354,10.354,10.309,10.324,7036,0
2010-02-26,10.354,10.387,10.27,10.347,3527,0
2010-03-01,10.277,10.387,10.277,10.387,9052,0
2010-03-02,10.38,10.463,10.38,10.463,12926,0
2010-03-03,10.309,10.387,10.23,10.38,9197,0
2010-03-04,10.38,10.418,10.38,10.418,1459,0
2010-03-05,10.418,10.425,10.418,10.425,2773,0
2010-03-08,10.375,10.375,10.309,10.309,11597,0
2010-03-09,10.317,10.347,10.239,10.277,15602,0
2010-03-10,10.263,10.294,10.216,10.294,5601,0
2010-03-11,10.277,10.434,10.277,10.41,17485,0
2010-03-12,10.387,10.418,10.387,10.418,1608,0
2010-03-15,10.375,10.375,10.285,10.294,14127,0
2010-03-16,10.239,10.309,10.239,10.239,1459,0
2010-03-17,10.277,10.375,10.255,10.375,26525,0
2010-03-18,10.401,10.6,10.33,10.463,76791,0
2010-03-19,10.425,10.425,10.138,10.347,52401,0
2010-03-22,10.38,10.501,10.27,10.401,14047,0
2010-03-23,10.361,10.375,10.361,10.368,1402,0
2010-03-24,10.375,10.394,10.347,10.347,6604,0
2010-03-25,10.347,10.375,10.317,10.317,3731,0
2010-03-26,10.302,10.354,10.302,10.354,4125,0
2010-03-29,10.401,10.401,10.375,10.387,2791,0
2010-03-30,10.354,10.354,10.239,10.354,10267,0
2010-03-31,10.354,10.354,10.354,10.354,1330,0
2010-04-01,10.479,10.479,10.33,10.338,7118,0
2010-04-05,10.338,10.425,10.317,10.375,6558,0
2010-04-06,10.447,10.447,10.447,10.447,101,0
2010-04-07,10.425,10.434,10.387,10.434,1214,0
2010-04-08,10.394,10.394,10.324,10.324,6832,0
2010-04-09,10.324,10.361,10.317,10.354,8226,0
2010-04-12,10.309,10.33,10.294,10.33,1608,0
2010-04-13,10.263,10.471,10.263,10.425,10539,0
2010-04-14,10.463,10.463,10.455,10.455,2462,0
2010-04-15,10.463,10.501,10.447,10.501,3234,0
2010-04-16,10.538,10.614,10.538,10.614,4943,0
2010-04-19,10.555,10.614,10.538,10.614,8533,0
2010-04-20,10.666,10.915,10.657,10.687,10944,0
2010-04-21,10.614,10.687,10.6,10.6,5337,0
2010-04-22,10.646,10.687,10.646,10.652,2236,0
2010-04-23,10.544,10.621,10.544,10.585,9868,0
2010-04-26,10.614,10.687,10.463,10.508,30582,0
2010-04-27,10.425,10.501,10.425,10.463,23866,0
2010-04-28,10.563,10.563,10.486,10.555,1608,0
2010-04-29,10.578,10.703,10.501,10.501,10267,0
2010-04-30,10.501,10.622,10.501,10.546,5337,0
2010-05-03,10.631,10.631,10.531,10.578,4867,0
2010-05-04,10.64,10.652,10.614,10.652,7193,0
2010-05-05,10.608,10.608,10.608,10.608,1459,0
2010-05-06,10.608,10.608,10.463,10.578,14830,0
2010-05-07,10.531,10.595,10.44,10.595,11597,0
2010-05-10,10.595,10.595,10.501,10.531,6399,0
2010-05-11,10.531,10.531,10.425,10.425,6693,0
2010-05-12,10.425,10.494,10.361,10.486,11731,0
2010-05-13,10.486,10.622,10.486,10.622,8226,0
2010-05-14,10.646,10.646,10.555,10.578,2021,0
2010-05-17,10.578,10.578,10.501,10.501,1459,0
2010-05-18,10.546,10.546,10.455,10.463,3676,0
2010-05-19,10.425,10.486,10.425,10.479,3942,0
2010-05-20,10.486,10.486,10.354,10.44,8128,0
2010-05-21,10.368,10.569,10.354,10.569,4850,0
2010-05-24,10.546,10.546,10.434,10.434,11681,0
2010-05-25,10.455,10.463,10.394,10.463,2250,0
2010-05-26,10.555,10.555,10.555,10.555,380,0
2010-05-27,10.712,10.712,10.463,10.508,4108,0
2010-05-28,10.425,10.501,10.425,10.501,2396,0
2010-06-01,10.501,10.508,10.501,10.501,2716,0
2010-06-02,10.501,10.569,10.494,10.569,4431,0
2010-06-03,10.555,10.555,10.479,10.546,4795,0
2010-06-04,10.447,10.486,10.401,10.434,4271,0
2010-06-07,10.447,10.508,10.447,10.508,2939,0
2010-06-08,10.508,10.538,10.455,10.538,5069,0
2010-06-09,10.538,10.538,10.347,10.434,16541,0
2010-06-10,10.41,10.44,10.394,10.41,2322,0
2010-06-11,10.425,10.425,10.368,10.368,3798,0
2010-06-14,10.354,10.44,10.354,10.368,2432,0
2010-06-15,10.347,10.354,10.317,10.317,1330,0
2010-06-16,10.33,10.354,10.324,10.338,3386,0
2010-06-17,10.361,10.44,10.309,10.338,9353,0
2010-06-18,10.375,10.387,10.317,10.317,8937,0
2010-06-21,10.361,10.418,10.347,10.41,6223,0
2010-06-22,10.479,10.479,10.447,10.471,8283,0
2010-06-23,10.471,10.471,10.354,10.401,9863,0
2010-06-24,10.418,10.418,10.361,10.418,3212,0
2010-06-25,10.44,10.471,10.401,10.471,4628,0
2010-06-28,10.471,10.471,10.463,10.471,1214,0
2010-06-29,10.471,10.471,10.434,10.434,280,0
2010-06-30,10.465,10.474,10.465,10.474,661,0
2010-07-01,10.516,10.569,10.479,10.569,7999,0
2010-07-02,10.569,10.6,10.555,10.578,5107,0
2010-07-06,10.64,10.64,10.501,10.578,2902,0
2010-07-07,10.6,10.727,10.546,10.608,15963,0
2010-07-08,10.712,10.719,10.652,10.679,5169,0
2010-07-09,10.679,10.719,10.608,10.719,1200,0
2010-07-13,10.674,10.674,10.531,10.614,7668,0
2010-07-14,10.546,10.569,10.538,10.569,940,0
2010-07-15,10.578,10.595,10.578,10.595,4790,0
2010-07-16,10.546,10.555,10.401,10.486,28628,0
2010-07-19,10.486,10.494,10.486,10.494,3457,0
2010-07-20,10.471,10.538,10.368,10.538,21727,0
2010-07-21,10.524,10.524,10.401,10.463,5960,0
2010-07-22,10.494,10.516,10.44,10.516,3457,0
2010-07-23,10.524,10.578,10.479,10.578,12293,0
2010-07-26,10.569,10.569,10.486,10.531,4927,0
2010-07-27,10.471,10.546,10.471,10.546,3611,0
2010-07-28,10.538,10.538,10.463,10.531,10334,0
2010-07-29,10.531,10.531,10.531,10.531,1054,0
2010-07-30,10.531,10.531,10.455,10.524,6531,0
2010-08-02,10.546,10.578,10.546,10.578,3457,0
2010-08-03,10.608,10.631,10.586,10.631,5442,0
2010-08-04,10.563,10.622,10.563,10.622,5069,0
2010-08-05,10.652,10.652,10.501,10.569,7733,0
2010-08-06,10.479,10.586,10.479,10.586,10667,0
2010-08-09,10.614,10.622,10.586,10.595,1617,0
2010-08-10,10.622,10.622,10.538,10.595,7138,0
2010-08-11,10.578,10.578,10.471,10.569,5470,0
2010-08-12,10.569,10.578,10.538,10.538,1732,0
2010-08-13,10.563,10.608,10.563,10.608,8184,0
2010-08-16,10.652,10.652,10.434,10.538,20173,0
2010-08-17,10.555,10.555,10.516,10.555,3933,0
2010-08-18,10.555,10.578,10.524,10.531,2515,0
2010-08-19,10.555,10.563,10.555,10.563,4398,0
2010-08-20,10.578,10.614,10.578,10.614,5462,0
2010-08-23,10.631,10.631,10.546,10.614,8685,0
2010-08-24,10.614,10.666,10.614,10.666,7071,0
2010-08-25,10.679,10.679,10.631,10.652,5127,0
2010-08-26,10.674,10.674,10.586,10.646,1953,0
2010-08-27,10.674,10.936,10.666,10.805,30039,0
2010-08-30,10.78,10.878,10.78,10.878,3137,0
2010-08-31,10.867,10.867,10.851,10.851,2791,0
2010-09-01,10.872,10.872,10.785,10.805,8397,0
2010-09-02,10.878,10.878,10.855,10.878,3445,0
2010-09-03,10.878,10.878,10.878,10.878,3751,0
2010-09-07,10.847,10.847,10.805,10.805,9218,0
2010-09-08,10.799,10.799,10.679,10.765,9203,0
2010-09-09,10.765,10.772,10.765,10.772,3194,0
2010-09-10,10.805,10.855,10.734,10.748,7694,0
2010-09-13,10.719,10.765,10.657,10.657,9153,0
2010-09-14,10.703,10.734,10.703,10.712,2773,0
2010-09-15,10.703,10.727,10.531,10.657,12331,0
2010-09-16,10.687,10.687,10.687,10.687,1236,0
2010-09-17,10.687,10.727,10.687,10.727,1608,0
2010-09-20,10.727,10.799,10.727,10.799,1441,0
2010-09-21,10.765,10.872,10.696,10.872,9378,0
2010-09-22,10.872,10.872,10.785,10.792,2313,0
2010-09-23,10.756,10.878,10.727,10.847,7794,0
2010-09-24,10.847,10.872,10.727,10.847,6531,0
2010-09-27,10.847,10.847,10.805,10.823,3029,0
2010-09-28,10.847,10.847,10.687,10.734,10710,0
2010-09-29,10.696,10.78,10.696,10.78,4003,0
2010-09-30,10.742,10.772,10.742,10.772,2975,0
2010-10-01,10.785,10.785,10.785,10.785,1110,0
2010-10-04,10.785,10.785,10.727,10.727,9025,0
2010-10-05,10.687,10.785,10.687,10.743,6404,0
2010-10-06,10.743,10.743,10.64,10.696,18235,0
2010-10-07,10.652,10.652,10.6,10.6,4425,0
2010-10-08,10.631,10.631,10.614,10.614,5601,0
2010-10-11,10.578,10.622,10.578,10.622,1214,0
2010-10-12,10.608,10.631,10.608,10.631,2250,0
2010-10-13,10.622,10.703,10.622,10.703,6662,0
2010-10-14,10.674,10.674,10.674,10.674,126,0
2010-10-15,10.657,10.743,10.657,10.719,8588,0
2010-10-18,10.657,10.712,10.657,10.712,786,0
2010-10-19,10.674,10.674,10.563,10.608,6134,0
2010-10-20,10.569,10.646,10.569,10.646,4463,0
2010-10-21,10.614,10.652,10.578,10.631,8221,0
2010-10-22,10.631,10.631,10.555,10.595,9218,0
2010-10-25,10.6,10.652,10.6,10.646,13645,0
2010-10-26,10.646,10.652,10.646,10.652,3065,0
2010-10-27,10.674,10.712,10.674,10.703,6658,0
2010-10-28,10.652,10.712,10.652,10.674,6139,0
2010-10-29,10.742,10.742,10.742,10.742,238,0
2010-11-01,10.785,10.785,10.687,10.687,3671,0
2010-11-02,10.799,10.799,10.64,10.64,2214,0
2010-11-03,10.734,10.748,10.712,10.748,4367,0
2010-11-04,10.748,10.748,10.652,10.687,4205,0
2010-11-05,10.703,10.734,10.703,10.734,1252,0
2010-11-08,10.712,10.743,10.712,10.743,732,0
2010-11-09,10.765,10.792,10.657,10.792,11282,0
2010-11-10,10.792,10.805,10.608,10.687,3692,0
2010-11-11,10.756,10.756,10.546,10.546,11436,0
2010-11-12,10.516,10.516,10.294,10.375,2473,0
2010-11-15,10.38,10.387,10.123,10.123,19004,0
2010-11-16,10.185,10.194,9.807,10.146,33129,0
2010-11-17,10.194,10.255,10.09,10.117,8459,0
2010-11-18,10.2,10.2,10.015,10.015,14526,0
2010-11-19,10.015,10.277,10.015,10.277,17661,0
2010-11-22,10.361,10.531,10.2,10.471,39625,0
2010-11-23,10.455,10.494,10.375,10.434,4125,0
2010-11-24,10.44,10.657,10.44,10.471,8878,0
2010-11-26,10.494,10.652,10.494,10.578,602,0
2010-11-29,10.674,10.674,10.608,10.64,2253,0
2010-11-30,10.652,10.652,10.365,10.365,11262,0
2010-12-01,10.471,10.508,10.285,10.33,12461,0
2010-12-02,10.425,10.425,10.277,10.277,4022,0
2010-12-03,10.285,10.38,10.277,10.324,10493,0
2010-12-06,10.277,10.347,10.277,10.347,17153,0
2010-12-07,10.309,10.33,10.123,10.123,6552,0
2010-12-08,10.239,10.239,10.102,10.131,2922,0
2010-12-09,10.23,10.23,10.177,10.185,4404,0
2010-12-10,10.17,10.17,10.022,10.055,17603,0
2010-12-13,9.977,9.977,9.899,9.952,17543,0
2010-12-14,10.123,10.123,9.84,9.84,11416,0
2010-12-15,9.833,9.985,9.833,9.985,6173,0
2010-12-16,9.944,10.08,9.944,10.08,23465,0
2010-12-17,10.123,10.131,10.072,10.072,6780,0
2010-12-20,10.095,10.095,9.754,9.813,45449,0
2010-12-21,9.746,9.777,9.667,9.746,18793,0
2010-12-22,9.746,9.813,9.746,9.754,15102,0
2010-12-23,9.754,9.785,9.738,9.738,18527,0
2010-12-27,9.738,9.777,9.723,9.777,6793,0
2010-12-28,9.777,9.84,9.761,9.777,23068,0
2010-12-29,9.8,9.8,9.636,9.728,13033,0
2010-12-30,9.744,9.784,9.737,9.737,18918,0
2010-12-31,9.821,9.911,9.791,9.821,26323,0
2011-01-03,9.868,9.884,9.827,9.868,8457,0
2011-01-04,9.893,9.916,9.852,9.916,4547,0
2011-01-05,9.852,9.884,9.777,9.852,8128,0
2011-01-06,9.852,9.916,9.827,9.827,5767,0
2011-01-07,9.86,9.893,9.833,9.86,9483,0
2011-01-10,9.876,9.876,9.792,9.792,10662,0
2011-01-11,9.821,9.848,9.754,9.754,14252,0
2011-01-12,9.729,9.729,9.568,9.615,30365,0
2011-01-13,9.568,9.591,9.4681,9.556,23734,0
2011-01-14,9.514,9.591,9.3915,9.591,38097,0
2011-01-18,9.706,9.706,9.4831,9.568,24871,0
2011-01-19,9.591,9.599,9.562,9.599,6430,0
2011-01-20,9.499,9.638,9.499,9.586,13432,0
2011-01-21,9.659,9.769,9.652,9.761,10822,0
2011-01-24,9.729,9.777,9.645,9.746,20358,0
2011-01-25,9.746,9.777,9.746,9.777,3065,0
2011-01-26,9.8,9.899,9.8,9.899,11628,0
2011-01-27,9.884,9.899,9.813,9.852,2038,0
2011-01-28,9.84,9.86,9.785,9.86,2726,0
2011-01-31,9.869,9.94,9.853,9.861,6153,0
2011-02-01,9.916,9.922,9.876,9.899,3662,0
2011-02-02,9.922,9.943,9.868,9.868,4096,0
2011-02-03,9.922,9.922,9.922,9.922,101,0
2011-02-04,9.884,9.884,9.777,9.777,3772,0
2011-02-07,9.777,9.86,9.777,9.86,3629,0
2011-02-08,9.84,9.84,9.699,9.8,20866,0
2011-02-09,9.761,9.852,9.746,9.8,13780,0
2011-02-10,9.827,9.84,9.713,9.745,11336,0
2011-02-11,9.706,9.807,9.706,9.754,17729,0
2011-02-14,9.738,9.8,9.738,9.746,7193,0
2011-02-15,9.792,9.86,9.746,9.746,12976,0
2011-02-16,9.723,9.821,9.723,9.761,7536,0
2011-02-17,9.813,9.833,9.738,9.833,13823,0
2011-02-18,9.792,9.821,9.769,9.769,7151,0
2011-02-22,9.754,9.754,9.659,9.659,14282,0
2011-02-23,9.659,9.714,9.652,9.682,4484,0
2011-02-24,9.691,9.761,9.691,9.754,8610,0
2011-02-25,9.754,9.754,9.713,9.754,3587,0
2011-02-28,9.737,9.777,9.721,9.721,20101,0
2011-03-01,9.792,9.792,9.761,9.777,4460,0
2011-03-02,9.792,9.792,9.777,9.792,2997,0
2011-03-03,9.814,9.814,9.777,9.785,11571,0
2011-03-04,9.834,9.834,9.777,9.792,5223,0
2011-03-07,9.792,9.8,9.777,9.777,6111,0
2011-03-08,9.777,9.821,9.777,9.821,4312,0
2011-03-09,9.807,9.821,9.807,9.807,635,0
2011-03-10,9.807,9.807,9.785,9.807,1264,0
2011-03-11,9.86,9.86,9.792,9.834,7927,0
2011-03-14,9.834,9.834,9.729,9.754,8433,0
2011-03-15,9.745,9.785,9.722,9.738,7224,0
2011-03-16,9.738,9.769,9.729,9.769,1708,0
2011-03-17,9.853,9.853,9.721,9.834,17176,0
2011-03-18,9.821,9.84,9.792,9.792,4696,0
2011-03-21,9.769,9.769,9.769,9.769,557,0
2011-03-22,9.761,9.813,9.738,9.813,3717,0
2011-03-23,9.84,9.84,9.754,9.754,3007,0
2011-03-24,9.769,9.821,9.761,9.761,4110,0
2011-03-25,9.754,9.761,9.69,9.761,14280,0
2011-03-28,9.777,9.807,9.777,9.8,6725,0
2011-03-29,9.813,9.821,9.729,9.792,5855,0
2011-03-30,9.792,9.8,9.792,9.8,3659,0
2011-03-31,9.783,9.841,9.783,9.833,9047,0
2011-04-01,9.853,9.877,9.785,9.877,9114,0
2011-04-04,9.877,9.877,9.84,9.877,1788,0
2011-04-05,9.868,9.868,9.86,9.86,1430,0
2011-04-06,9.848,9.86,9.841,9.841,3601,0
2011-04-08,9.814,9.814,9.761,9.761,2519,0
2011-04-11,9.785,9.827,9.761,9.769,4659,0
2011-04-12,9.768,9.799,9.768,9.799,659,0
2011-04-13,9.8,9.821,9.8,9.821,4635,0
2011-04-14,9.827,9.9,9.827,9.9,4653,0
2011-04-15,9.909,9.923,9.9,9.916,4447,0
2011-04-18,9.9,9.916,9.9,9.909,9466,0
2011-04-19,9.909,9.916,9.909,9.909,2743,0
2011-04-20,9.909,9.938,9.909,9.931,8283,0
2011-04-21,9.953,9.97,9.953,9.97,2842,0
2011-04-25,9.978,9.996,9.978,9.987,4101,0
2011-04-26,10.024,10.033,10.017,10.017,3320,0
2011-04-27,10.08,10.08,10.017,10.058,6491,0
2011-04-28,10.125,10.125,10.08,10.087,14422,0
2011-04-29,10.091,10.118,10.055,10.055,7615,0
2011-05-02,10.08,10.112,10.08,10.105,1941,0
2011-05-03,10.136,10.143,10.099,10.143,3967,0
2011-05-04,10.189,10.212,10.157,10.212,989,0
2011-05-05,10.229,10.302,10.229,10.302,7561,0
2011-05-06,10.322,10.322,10.204,10.235,5150,0
2011-05-09,10.227,10.251,10.227,10.251,10753,0
2011-05-10,10.227,10.267,10.212,10.212,7243,0
2011-05-11,10.229,10.229,10.205,10.205,783,0
2011-05-12,10.204,10.204,10.166,10.166,11903,0
2011-05-13,10.166,10.196,10.157,10.157,13767,0
2011-05-16,10.196,10.242,10.105,10.125,16065,0
2011-05-17,10.098,10.134,10.098,10.134,1741,0
2011-05-18,10.157,10.157,10.157,10.157,355,0
2011-05-19,10.113,10.166,10.105,10.105,13365,0
2011-05-20,10.12,10.12,9.996,10.059,16228,0
2011-05-23,10.058,10.113,10.049,10.113,4801,0
2011-05-24,10.118,10.118,10.017,10.024,16417,0
2011-05-25,10.024,10.092,10.024,10.065,6095,0
2011-05-26,10.098,10.15,10.08,10.125,19578,0
2011-05-27,10.114,10.159,10.114,10.159,4293,0
2011-05-31,10.311,10.311,10.205,10.271,30086,0
2011-06-01,10.314,10.336,10.314,10.336,4212,0
2011-06-02,10.354,10.354,10.276,10.285,6192,0
2011-06-03,10.262,10.276,10.093,10.276,13820,0
2011-06-06,10.262,10.362,10.214,10.254,6967,0
2011-06-07,10.288,10.372,10.231,10.256,7142,0
2011-06-08,10.304,10.326,10.231,10.304,4655,0
2011-06-09,10.279,10.279,10.272,10.272,1361,0
2011-06-10,10.339,10.339,10.214,10.238,6474,0
2011-06-13,10.183,10.245,10.183,10.245,4962,0
2011-06-15,10.276,10.294,10.276,10.294,2813,0
2011-06-16,10.324,10.324,10.236,10.236,1993,0
2011-06-17,10.229,10.229,10.167,10.167,8273,0
2011-06-21,10.167,10.205,10.159,10.205,5252,0
2011-06-22,10.245,10.245,10.167,10.167,2065,0
2011-06-23,10.174,10.205,10.174,10.199,1466,0
2011-06-24,10.207,10.207,10.194,10.2,1614,0
2011-06-27,10.167,10.302,10.167,10.229,22558,0
2011-06-28,10.294,10.31,10.294,10.31,1059,0
2011-06-29,10.31,10.31,10.174,10.205,12646,0
2011-06-30,10.214,10.255,10.15,10.255,6036,0
2011-07-01,10.297,10.297,10.248,10.248,2023,0
2011-07-05,10.3,10.386,10.267,10.315,10743,0
2011-07-06,10.347,10.347,10.181,10.181,15405,0
2011-07-07,10.203,10.282,10.203,10.274,3120,0
2011-07-08,10.315,10.315,10.226,10.226,1671,0
2011-07-11,10.256,10.326,10.248,10.272,4835,0
2011-07-12,10.282,10.329,10.267,10.3,2792,0
2011-07-14,10.304,10.304,10.239,10.239,12636,0
2011-07-15,10.2,10.217,10.2,10.207,1032,0
2011-07-18,10.207,10.231,10.161,10.231,6097,0
2011-07-19,10.228,10.228,10.204,10.204,2184,0
2011-07-20,10.217,10.263,10.217,10.263,275,0
2011-07-21,10.279,10.326,10.272,10.326,3506,0
2011-07-22,10.329,10.361,10.291,10.353,4374,0
2011-07-25,10.357,10.357,10.2,10.288,4166,0
2011-07-26,10.275,10.275,10.22,10.22,1782,0
2011-07-27,10.263,10.263,10.2,10.207,3262,0
2011-07-28,10.212,10.212,10.166,10.166,3078,0
2011-07-29,10.182,10.214,10.158,10.214,7469,0
2011-08-01,10.333,10.333,10.272,10.272,2505,0
2011-08-02,10.318,10.318,10.245,10.262,9579,0
2011-08-03,10.291,10.401,10.242,10.367,15214,0
2011-08-04,10.309,10.355,10.309,10.355,293,0
2011-08-05,10.367,10.367,10.203,10.274,8647,0
2011-08-08,10.203,10.203,9.966,9.966,6775,0
2011-08-09,9.992,10.102,9.992,10.062,3131,0
2011-08-10,10.062,10.132,10.062,10.132,1315,0
2011-08-11,10.282,10.282,10.124,10.148,1168,0
2011-08-12,10.124,10.148,10.124,10.132,2079,0
2011-08-15,10.14,10.211,10.14,10.211,2180,0
2011-08-16,10.211,10.211,10.195,10.211,3707,0
2011-08-17,10.251,10.497,10.234,10.497,11071,0
2011-08-18,10.434,10.481,10.367,10.434,6435,0
2011-08-19,10.41,10.41,10.353,10.361,2616,0
2011-08-22,10.329,10.329,10.3,10.3,978,0
2011-08-23,10.394,10.394,10.251,10.3,13962,0
2011-08-25,10.291,10.353,10.291,10.353,922,0
2011-08-26,10.355,10.355,10.236,10.244,6036,0
2011-08-29,10.274,10.345,10.274,10.3,5183,0
2011-08-30,10.361,10.361,10.361,10.361,101,0
2011-08-31,10.365,10.409,10.365,10.409,4494,0
2011-09-01,10.511,10.55,10.41,10.418,9263,0
2011-09-02,10.434,10.434,10.434,10.434,209,0
2011-09-06,10.493,10.493,10.364,10.397,4008,0
2011-09-07,10.438,10.438,10.438,10.438,676,0
2011-09-08,10.43,10.469,10.364,10.364,6239,0
2011-09-09,10.404,10.412,10.404,10.412,2544,0
2011-09-12,10.404,10.442,10.396,10.396,4493,0
2011-09-13,10.442,10.442,10.396,10.396,2563,0
2011-09-14,10.412,10.412,10.404,10.404,1604,0
2011-09-15,10.382,10.404,10.362,10.369,5740,0
2011-09-16,10.369,10.369,10.339,10.339,2906,0
2011-09-19,10.382,10.499,10.339,10.347,7297,0
2011-09-20,10.382,10.404,10.339,10.339,3134,0
2011-09-21,10.375,10.442,10.375,10.442,5143,0
2011-09-22,10.442,10.522,10.442,10.49,6328,0
2011-09-23,10.508,10.508,10.452,10.452,2217,0
2011-09-26,10.375,10.428,10.339,10.355,8934,0
2011-09-27,10.362,10.396,10.301,10.301,9661,0
2011-09-28,10.324,10.404,10.324,10.404,10530,0
2011-09-29,10.404,10.475,10.404,10.475,11990,0
2011-09-30,10.48,10.503,10.464,10.503,3132,0
2011-10-03,10.522,10.522,10.428,10.505,4584,0
2011-10-04,10.524,10.597,10.477,10.477,4995,0
2011-10-05,10.439,10.446,10.398,10.407,6734,0
2011-10-06,10.407,10.471,10.407,10.423,4552,0
2011-10-07,10.477,10.538,10.477,10.538,2809,0
2011-10-10,10.538,10.564,10.538,10.564,1625,0
2011-10-11,10.597,10.597,10.58,10.597,3240,0
2011-10-12,10.597,10.625,10.58,10.625,2109,0
2011-10-13,10.617,10.634,10.485,10.485,10649,0
2011-10-14,10.485,10.485,10.376,10.444,10597,0
2011-10-17,10.452,10.508,10.452,10.508,4277,0
2011-10-18,10.461,10.61,10.461,10.61,4216,0
2011-10-19,10.61,10.61,10.531,10.531,3224,0
2011-10-20,10.564,10.625,10.501,10.501,2439,0
2011-10-21,10.605,10.605,10.549,10.549,1416,0
2011-10-24,10.556,10.597,10.547,10.597,4312,0
2011-10-25,10.599,10.599,10.594,10.599,2059,0
2011-10-26,10.589,10.589,10.43,10.571,23069,0
2011-10-27,10.58,10.603,10.524,10.524,9988,0
2011-10-28,10.526,10.526,10.487,10.51,2526,0
2011-10-31,10.497,10.595,10.497,10.535,6950,0
2011-11-01,10.613,10.631,10.465,10.465,17411,0
2011-11-02,10.564,10.571,10.43,10.444,13506,0
2011-11-03,10.481,10.481,10.456,10.456,4391,0
2011-11-04,10.536,10.536,10.512,10.528,1507,0
2011-11-07,10.558,10.619,10.526,10.526,9882,0
2011-11-08,10.611,10.619,10.565,10.611,8704,0
2011-11-09,10.64,10.69,10.613,10.69,12091,0
2011-11-10,10.707,10.707,10.707,10.707,1660,0
2011-11-11,10.72,10.75,10.628,10.678,5767,0
2011-11-14,10.619,10.619,10.573,10.591,4199,0
2011-11-15,10.565,10.65,10.565,10.65,5911,0
2011-11-16,10.637,10.703,10.565,10.565,8470,0
2011-11-17,10.611,10.628,10.598,10.628,1831,0
2011-11-18,10.665,10.713,10.573,10.657,7618,0
2011-11-21,10.72,10.819,10.696,10.796,7557,0
2011-11-22,10.744,10.802,10.744,10.75,7116,0
2011-11-23,10.75,10.789,10.744,10.766,1954,0
2011-11-25,10.792,10.831,10.792,10.831,2138,0
2011-11-28,10.81,10.862,10.687,10.796,14021,0
2011-11-29,10.802,10.802,10.657,10.687,10274,0
2011-11-30,10.623,10.677,10.595,10.661,19514,0
2011-12-01,10.713,10.744,10.605,10.713,20164,0
2011-12-02,10.762,10.77,10.754,10.762,1582,0
2011-12-05,10.792,10.792,10.77,10.785,2185,0
2011-12-06,10.842,10.86,10.794,10.86,12310,0
2011-12-07,10.859,10.912,10.807,10.816,9702,0
2011-12-08,10.875,10.883,10.807,10.875,2686,0
2011-12-09,10.897,10.91,10.888,10.91,3447,0
2011-12-12,10.918,10.918,10.805,10.805,4468,0
2011-12-13,10.91,10.91,10.792,10.792,3209,0
2011-12-14,10.897,10.91,10.799,10.805,10603,0
2011-12-15,10.848,10.874,10.848,10.874,2870,0
2011-12-16,10.912,10.92,10.905,10.912,3956,0
2011-12-19,10.973,10.973,10.926,10.973,3913,0
2011-12-20,10.973,11.012,10.973,11.012,2562,0
2011-12-21,11.037,11.062,10.995,11.043,3419,0
2011-12-22,11.062,11.104,11.062,11.104,5614,0
2011-12-23,11.148,11.257,11.107,11.116,20591,0
2011-12-27,11.177,11.223,11.121,11.145,6377,0
2011-12-28,11.145,11.193,11.145,11.193,856,0
2011-12-29,11.193,11.207,10.995,11.012,20335,0
2011-12-30,11.059,11.109,11.023,11.09,9816,0
2012-01-03,11.089,11.196,11.089,11.196,10828,0
2012-01-04,11.225,11.347,11.148,11.326,47577,0
2012-01-05,11.339,11.454,11.279,11.39,26151,0
2012-01-06,11.454,11.478,11.39,11.478,8362,0
2012-01-09,11.485,11.5,11.463,11.5,10621,0
2012-01-10,11.47,11.47,11.264,11.397,19619,0
2012-01-11,11.408,11.509,11.341,11.341,17236,0
2012-01-12,11.393,11.398,11.321,11.321,8879,0
2012-01-13,11.339,11.381,11.287,11.287,4884,0
2012-01-17,11.293,11.403,11.293,11.302,13620,0
2012-01-18,11.413,11.421,11.332,11.332,3114,0
2012-01-19,11.397,11.507,11.397,11.507,4380,0
2012-01-20,11.513,11.527,11.437,11.485,8589,0
2012-01-23,11.507,11.507,11.507,11.507,418,0
2012-01-24,11.478,11.507,11.463,11.485,2993,0
2012-01-25,11.47,11.537,11.47,11.507,4350,0
2012-01-26,11.507,11.553,11.507,11.537,7283,0
2012-01-27,11.557,11.557,11.541,11.541,697,0
2012-01-30,11.537,11.537,11.507,11.513,6845,0
2012-01-31,11.552,11.552,11.544,11.544,4903,0
2012-02-01,11.57,11.615,11.527,11.615,12804,0
2012-02-02,11.615,11.615,11.537,11.586,2176,0
2012-02-03,11.59,11.59,11.425,11.425,10448,0
2012-02-06,11.433,11.489,11.433,11.433,4469,0
2012-02-07,11.453,11.499,11.445,11.499,13046,0
2012-02-08,11.478,11.507,11.478,11.507,807,0
2012-02-09,11.507,11.507,11.507,11.507,1683,0
2012-02-10,11.45,11.497,11.417,11.497,3983,0
2012-02-13,11.504,11.532,11.473,11.489,3379,0
2012-02-14,11.481,11.489,11.398,11.398,3803,0
2012-02-15,11.385,11.408,11.375,11.408,556,0
2012-02-16,11.393,11.417,11.243,11.252,8038,0
2012-02-17,11.252,11.252,11.213,11.213,2641,0
2012-02-21,11.206,11.234,11.206,11.22,3082,0
2012-02-22,11.29,11.393,11.206,11.261,20772,0
2012-02-23,11.268,11.328,11.268,11.307,10921,0
2012-02-24,11.285,11.429,11.285,11.429,3318,0
2012-02-27,11.45,11.481,11.314,11.425,17671,0
2012-02-28,11.393,11.549,11.393,11.458,7144,0
2012-02-29,11.47,11.47,11.254,11.463,2981,0
2012-03-01,11.509,11.509,11.321,11.473,47734,0
2012-03-02,11.457,11.457,11.431,11.431,3402,0
2012-03-05,11.436,11.436,11.338,11.338,9064,0
2012-03-06,11.333,11.406,11.333,11.406,14640,0
2012-03-07,11.423,11.581,11.423,11.472,10189,0
2012-03-08,11.516,11.516,11.382,11.398,10655,0
2012-03-09,11.42,11.513,11.302,11.311,40149,0
2012-03-12,11.271,11.389,11.271,11.389,12427,0
2012-03-13,11.353,11.353,11.345,11.345,1136,0
2012-03-14,11.247,11.311,11.247,11.247,1433,0
2012-03-15,11.262,11.262,11.042,11.077,11430,0
2012-03-16,11.047,11.047,10.915,10.946,26194,0
2012-03-19,10.886,11.069,10.886,10.931,6157,0
2012-03-20,10.87,10.939,10.795,10.862,7651,0
2012-03-21,10.87,10.985,10.87,10.901,4947,0
2012-03-22,10.915,10.915,10.901,10.901,6974,0
2012-03-23,10.916,10.995,10.916,10.995,3938,0
2012-03-26,10.954,10.97,10.924,10.954,10728,0
2012-03-27,10.946,10.963,10.946,10.954,4803,0
2012-03-28,10.994,11.177,10.946,11.177,7131,0
2012-03-29,11.077,11.077,11.047,11.077,5269,0
2012-03-30,11.073,11.118,11.039,11.118,5180,0
2012-04-02,11.13,11.566,11.13,11.496,55598,0
2012-04-03,11.556,11.604,11.415,11.439,17637,0
2012-04-04,11.434,11.544,11.335,11.335,6550,0
2012-04-05,11.526,11.621,11.321,11.621,10943,0
2012-04-09,11.625,11.674,11.596,11.596,14224,0
2012-04-10,11.574,11.7,11.574,11.666,14918,0
2012-04-11,11.716,11.734,11.691,11.7,15642,0
2012-04-12,11.625,11.625,11.531,11.531,3224,0
2012-04-13,11.508,11.59,11.496,11.59,2079,0
2012-04-16,11.496,11.674,11.415,11.666,7457,0
2012-04-17,11.576,11.576,11.512,11.519,4223,0
2012-04-18,11.466,11.48,11.423,11.466,7023,0
2012-04-19,11.457,11.59,11.457,11.54,14934,0
2012-04-20,11.519,11.56,11.491,11.56,5052,0
2012-04-23,11.556,11.556,11.502,11.556,8560,0
2012-04-24,11.516,11.625,11.516,11.59,3369,0
2012-04-25,11.635,11.716,11.415,11.525,16714,0
2012-04-26,11.574,11.574,11.448,11.502,6472,0
2012-04-27,11.452,11.469,11.452,11.469,7707,0
2012-04-30,11.446,11.478,11.396,11.437,10924,0
2012-05-01,11.469,11.491,11.426,11.452,16791,0
2012-05-02,11.466,11.466,11.448,11.466,1487,0
2012-05-03,11.512,11.6,11.512,11.6,4675,0
2012-05-04,11.6,11.746,11.6,11.621,7380,0
2012-05-08,11.585,11.585,11.585,11.585,107,0
2012-05-09,11.585,11.721,11.526,11.638,11087,0
2012-05-10,11.7,11.7,11.589,11.625,1255,0
2012-05-11,11.6,11.6,11.535,11.535,5355,0
2012-05-14,11.552,11.759,11.535,11.67,10304,0
2012-05-15,11.738,11.738,11.638,11.655,5270,0
2012-05-16,11.585,11.688,11.585,11.679,6360,0
2012-05-17,11.56,11.606,11.4,11.426,15688,0
2012-05-18,11.409,11.46,11.359,11.4,6373,0
2012-05-21,11.4,11.519,11.4,11.443,4567,0
2012-05-22,11.434,11.434,11.29,11.426,13497,0
2012-05-23,11.46,11.46,11.359,11.359,3321,0
2012-05-24,11.359,11.452,11.307,11.452,8373,0
2012-05-25,11.475,11.505,11.475,11.505,2344,0
2012-05-29,11.505,11.512,11.46,11.512,3168,0
2012-05-30,11.512,11.535,11.426,11.505,5715,0
2012-05-31,11.454,11.486,11.284,11.379,31941,0
2012-06-01,11.403,11.437,11.3,11.379,11123,0
2012-06-04,11.376,11.385,11.342,11.368,6769,0
2012-06-05,11.373,11.472,11.373,11.472,8811,0
2012-06-06,11.509,11.557,11.472,11.472,12803,0
2012-06-07,11.557,11.557,11.509,11.541,7573,0
2012-06-08,11.564,11.564,11.507,11.555,2456,0
2012-06-11,11.538,11.555,11.538,11.555,3254,0
2012-06-12,11.603,11.634,11.589,11.625,13540,0
2012-06-13,11.642,11.651,11.555,11.564,6096,0
2012-06-14,11.642,11.642,11.495,11.618,2300,0
2012-06-15,11.61,11.61,11.495,11.555,2621,0
2012-06-18,11.589,11.595,11.579,11.595,894,0
2012-06-19,11.634,11.651,11.548,11.651,6509,0
2012-06-20,11.683,11.725,11.572,11.579,7844,0
2012-06-21,11.618,11.725,11.579,11.725,9355,0
2012-06-22,11.645,11.712,11.613,11.613,5872,0
2012-06-25,11.674,11.709,11.674,11.709,628,0
2012-06-26,11.716,11.808,11.716,11.808,11311,0
2012-06-27,11.808,11.844,11.772,11.836,11036,0
2012-06-28,11.836,11.852,11.827,11.852,6115,0
2012-06-29,11.852,11.869,11.808,11.869,5607,0
2012-07-02,11.882,11.882,11.869,11.876,7023,0
2012-07-03,11.882,11.946,11.876,11.946,3784,0
2012-07-05,11.932,11.951,11.932,11.951,10162,0
2012-07-06,11.951,11.965,11.909,11.965,4856,0
2012-07-09,11.965,11.965,11.924,11.965,9259,0
2012-07-10,11.965,11.991,11.951,11.983,8981,0
2012-07-11,12.023,12.03,11.951,12.008,6226,0
2012-07-12,12.008,12.008,11.83,11.957,9707,0
2012-07-13,11.965,12.03,11.957,12.008,8124,0
2012-07-16,12.023,12.062,11.901,11.901,9121,0
2012-07-17,11.957,12.008,11.957,12.008,8189,0
2012-07-18,11.965,12.008,11.901,11.965,9803,0
2012-07-19,11.965,12.008,11.965,12.008,6028,0
2012-07-20,12.008,12.068,11.909,12.008,8384,0
2012-07-23,12.046,12.068,12.008,12.068,2242,0
2012-07-24,12.077,12.077,12.054,12.077,3321,0
2012-07-25,12.077,12.077,11.83,11.917,36498,0
2012-07-26,11.965,11.991,11.924,11.957,1724,0
2012-07-27,12.016,12.016,11.871,11.871,2912,0
2012-07-30,11.917,11.965,11.885,11.965,2879,0
2012-07-31,12.008,12.008,11.965,11.999,2903,0
2012-08-01,12.008,12.008,11.909,11.909,7708,0
2012-08-02,12.008,12.086,11.983,12.086,12257,0
2012-08-03,12.11,12.11,11.965,12.086,17803,0
2012-08-06,12.03,12.03,12.008,12.008,5247,0
2012-08-07,12.062,12.068,11.885,11.909,20320,0
2012-08-08,11.983,12.086,11.983,12.086,11204,0
2012-08-09,12.086,12.086,12.077,12.086,1401,0
2012-08-10,12.128,12.143,12.128,12.136,5731,0
2012-08-13,12.171,12.171,12.011,12.05,10743,0
2012-08-14,12.148,12.148,11.977,12.097,10031,0
2012-08-15,12.011,12.148,12.011,12.097,6339,0
2012-08-16,12.05,12.08,11.713,11.755,53383,0
2012-08-17,11.815,11.85,11.815,11.815,9699,0
2012-08-20,11.88,11.88,11.797,11.85,2367,0
2012-08-21,11.896,11.896,11.769,11.769,7229,0
2012-08-22,11.824,11.874,11.769,11.805,12460,0
2012-08-23,11.859,11.959,11.815,11.912,2851,0
2012-08-24,11.874,11.953,11.874,11.874,1890,0
2012-08-27,11.88,11.92,11.866,11.866,2299,0
2012-08-28,11.866,11.945,11.85,11.945,8258,0
2012-08-29,12.025,12.025,11.903,11.977,21928,0
2012-08-30,12.041,12.05,11.912,12.05,14920,0
2012-08-31,12.041,12.05,11.993,12.05,11975,0
2012-09-04,12.05,12.097,12.033,12.08,7150,0
2012-09-05,12.105,12.163,12.057,12.163,7653,0
2012-09-06,12.216,12.216,12.011,12.025,11028,0
2012-09-07,12.05,12.114,12.011,12.011,18358,0
2012-09-10,12.114,12.148,12.05,12.05,3819,0
2012-09-11,12.2,12.2,12.114,12.124,3447,0
2012-09-12,12.262,12.262,12.093,12.109,9648,0
2012-09-13,12.255,12.255,12.152,12.152,3465,0
2012-09-14,12.245,12.245,12.128,12.135,8960,0
2012-09-17,12.068,12.181,12.068,12.128,2477,0
2012-09-18,12.135,12.135,12.045,12.06,8244,0
2012-09-19,12.109,12.142,11.997,11.997,3643,0
2012-09-20,12.06,12.068,12.052,12.068,2113,0
2012-09-21,12.142,12.142,12.015,12.052,8105,0
2012-09-24,12.109,12.109,12.06,12.06,7262,0
2012-09-25,12.093,12.219,12.093,12.176,4422,0
2012-09-26,12.227,12.227,12.204,12.213,1564,0
2012-09-27,12.084,12.152,12.084,12.093,11500,0
2012-09-28,12.093,12.152,12.076,12.152,3035,0
2012-10-01,12.262,12.262,12.197,12.245,7374,0
2012-10-02,12.213,12.245,12.213,12.245,1601,0
2012-10-03,12.245,12.245,12.152,12.181,10717,0
2012-10-04,12.213,12.213,12.166,12.176,5750,0
2012-10-05,12.204,12.204,12.188,12.188,698,0
2012-10-08,12.213,12.213,12.213,12.213,1301,0
2012-10-09,12.213,12.213,12.152,12.181,13769,0
2012-10-10,12.227,12.227,12.06,12.068,7659,0
2012-10-11,12.153,12.163,12.096,12.096,6092,0
2012-10-12,12.192,12.192,12.14,12.147,3622,0
2012-10-15,12.192,12.2,12.056,12.056,5449,0
2012-10-16,12.114,12.171,12.114,12.171,1126,0
2012-10-17,12.209,12.274,12.064,12.265,5541,0
2012-10-18,12.308,12.308,12.25,12.258,6583,0
2012-10-19,12.216,12.3,12.179,12.216,7981,0
2012-10-22,12.274,12.274,12.089,12.114,10828,0
2012-10-23,12.209,12.25,12.123,12.14,7881,0
2012-10-24,12.153,12.258,12.123,12.123,3346,0
2012-10-25,12.123,12.147,12.096,12.096,1572,0
2012-10-26,12.163,12.171,12.123,12.123,1389,0
2012-10-31,12.089,12.163,12.089,12.096,3174,0
2012-11-01,12.209,12.258,12.096,12.096,5076,0
2012-11-02,12.192,12.192,12.147,12.184,5705,0
2012-11-05,12.25,12.25,12.071,12.13,7444,0
2012-11-06,12.241,12.241,12.096,12.104,8316,0
2012-11-07,12.209,12.232,12.192,12.223,1656,0
2012-11-08,12.3,12.363,12.258,12.315,7103,0
2012-11-09,12.381,12.49,12.381,12.444,2469,0
2012-11-12,12.423,12.498,12.347,12.414,7618,0
2012-11-13,12.528,12.581,12.319,12.319,11837,0
2012-11-14,12.427,12.494,12.117,12.203,25994,0
2012-11-15,12.261,12.278,12.187,12.235,11167,0
2012-11-16,12.261,12.457,12.226,12.367,17488,0
2012-11-19,12.418,12.605,12.418,12.528,9477,0
2012-11-20,12.643,12.724,12.538,12.547,17707,0
2012-11-21,12.652,12.652,12.51,12.51,5452,0
2012-11-23,12.66,12.66,12.627,12.643,2907,0
2012-11-26,12.686,12.77,12.51,12.51,14786,0
2012-11-27,12.501,12.643,12.501,12.617,6277,0
2012-11-28,12.733,12.753,12.617,12.686,7899,0
2012-11-29,12.753,12.879,12.716,12.879,13733,0
2012-11-30,12.936,12.936,12.744,12.879,4898,0
2012-12-03,12.903,12.903,12.708,12.788,20556,0
2012-12-04,12.823,12.823,12.538,12.556,4664,0
2012-12-05,12.652,12.903,12.652,12.903,17251,0
2012-12-06,12.841,12.903,12.841,12.903,10249,0
2012-12-07,12.942,12.961,12.695,12.695,9456,0
2012-12-10,12.797,12.797,12.581,12.587,7884,0
2012-12-11,12.519,12.581,12.471,12.477,13472,0
2012-12-12,12.477,12.596,12.477,12.596,5161,0
2012-12-13,12.696,12.696,12.442,12.447,6132,0
2012-12-14,12.564,12.564,12.309,12.309,6839,0
2012-12-17,12.433,12.447,12.233,12.375,16986,0
2012-12-18,12.375,12.457,12.35,12.427,6226,0
2012-12-19,12.442,12.447,12.418,12.418,8293,0
2012-12-20,12.433,12.51,12.401,12.477,12529,0
2012-12-21,12.471,12.519,12.471,12.494,1174,0
2012-12-24,12.392,12.471,12.366,12.366,22381,0
2012-12-26,12.457,12.457,12.35,12.366,7718,0
2012-12-27,12.392,12.392,12.233,12.334,8513,0
2012-12-28,12.334,12.51,12.334,12.51,6447,0
2012-12-31,12.51,12.51,12.326,12.486,12734,0
2013-01-02,12.519,12.653,12.51,12.556,21524,0
2013-01-03,12.671,12.671,12.529,12.538,5114,0
2013-01-04,12.618,12.662,12.587,12.636,9702,0
2013-01-07,12.662,12.671,12.612,12.671,13065,0
2013-01-08,12.671,12.671,12.564,12.596,8652,0
2013-01-09,12.696,12.696,12.688,12.688,2187,0
2013-01-10,12.739,12.739,12.486,12.581,13608,0
2013-01-11,12.683,12.683,12.505,12.658,13905,0
2013-01-14,12.768,12.795,12.584,12.75,8010,0
2013-01-15,12.692,12.692,12.576,12.576,1191,0
2013-01-16,12.692,12.692,12.552,12.559,3492,0
2013-01-17,12.666,12.675,12.473,12.505,13054,0
2013-01-18,12.568,12.568,12.497,12.542,2364,0
2013-01-22,12.601,12.608,12.514,12.523,14412,0
2013-01-23,12.591,12.615,12.523,12.615,3161,0
2013-01-24,12.615,12.623,12.601,12.623,5725,0
2013-01-25,12.591,12.64,12.514,12.514,20720,0
2013-01-28,12.576,12.576,12.412,12.451,18189,0
2013-01-29,12.505,12.505,12.305,12.353,21691,0
2013-01-30,12.412,12.412,12.311,12.337,12647,0
2013-01-31,12.387,12.387,12.328,12.328,5389,0
2013-02-01,12.421,12.437,12.337,12.36,9494,0
2013-02-04,12.412,12.412,12.14,12.27,39134,0
2013-02-05,12.321,12.328,12.311,12.311,10133,0
2013-02-06,12.337,12.337,12.226,12.255,7971,0
2013-02-07,12.311,12.337,12.27,12.337,4453,0
2013-02-08,12.378,12.378,12.305,12.321,6174,0
2013-02-11,12.297,12.321,12.297,12.321,5670,0
2013-02-12,12.344,12.344,12.236,12.236,23015,0
2013-02-13,12.284,12.373,12.274,12.339,12668,0
2013-02-14,12.308,12.308,12.301,12.301,3657,0
2013-02-15,12.301,12.301,12.093,12.231,12418,0
2013-02-19,12.144,12.274,12.144,12.169,6160,0
2013-02-20,12.231,12.231,12.177,12.177,11395,0
2013-02-21,12.24,12.265,12.182,12.207,3368,0
2013-02-22,12.265,12.265,12.222,12.24,6133,0
2013-02-25,12.24,12.274,12.222,12.25,6992,0
2013-02-26,12.25,12.258,12.24,12.25,6722,0
2013-02-27,12.24,12.265,12.24,12.265,6873,0
2013-02-28,12.25,12.25,12.2,12.24,3768,0
2013-03-01,12.274,12.292,12.25,12.274,10528,0
2013-03-04,12.25,12.274,12.215,12.215,3246,0
2013-03-05,12.274,12.274,12.222,12.25,8272,0
2013-03-06,12.316,12.373,12.316,12.316,10069,0
2013-03-07,12.349,12.356,12.274,12.356,14542,0
2013-03-08,12.316,12.373,12.265,12.373,29701,0
2013-03-11,12.391,12.426,12.231,12.265,10111,0
2013-03-12,12.316,12.316,12.16,12.182,7101,0
2013-03-13,12.26,12.26,12.179,12.179,2663,0
2013-03-14,12.139,12.295,12.006,12.006,9161,0
2013-03-15,12.006,12.015,11.715,11.874,23134,0
2013-03-18,11.865,12.053,11.865,12.053,9219,0
2013-03-19,12.112,12.112,11.92,11.961,9358,0
2013-03-20,12.021,12.171,12.021,12.146,8870,0
2013-03-21,12.153,12.336,12.103,12.122,14517,0
2013-03-22,12.122,12.184,12.087,12.103,10076,0
2013-03-25,12.062,12.139,11.928,11.946,11144,0
2013-03-26,12.015,12.077,11.937,11.937,12030,0
2013-03-27,12.006,12.053,11.954,12.053,2323,0
2013-03-28,12.006,12.359,12.006,12.295,21857,0
2013-04-01,12.139,12.287,12.122,12.162,27528,0
2013-04-02,12.193,12.267,12.036,12.062,8691,0
2013-04-03,12.122,12.193,12.069,12.069,3518,0
2013-04-04,12.103,12.21,12.094,12.162,8420,0
2013-04-05,12.217,12.303,12.217,12.217,4474,0
2013-04-08,12.162,12.336,12.153,12.21,7105,0
2013-04-09,12.277,12.277,12.153,12.153,2004,0
2013-04-10,12.112,12.277,12.103,12.277,7427,0
2013-04-11,12.219,12.219,12.155,12.179,3755,0
2013-04-12,12.212,12.262,12.212,12.245,3488,0
2013-04-15,12.186,12.212,12.155,12.212,2653,0
2013-04-16,12.219,12.405,12.163,12.389,12155,0
2013-04-17,12.438,12.438,12.423,12.423,1791,0
2013-04-18,12.414,12.414,12.305,12.312,11434,0
2013-04-19,12.321,12.371,12.305,12.338,7849,0
2013-04-22,12.396,12.414,12.289,12.297,11437,0
2013-04-23,12.361,12.361,12.312,12.321,3629,0
2013-04-24,12.047,12.245,12.047,12.104,48741,0
2013-04-25,12.148,12.202,12.148,12.155,3032,0
2013-04-26,12.219,12.255,12.163,12.235,4117,0
2013-04-29,12.235,12.235,12.163,12.163,3917,0
2013-04-30,12.179,12.235,12.173,12.173,10078,0
2013-05-01,12.245,12.289,12.173,12.289,5126,0
2013-05-02,12.297,12.297,12.104,12.173,26326,0
2013-05-03,12.202,12.212,12.155,12.173,3618,0
2013-05-06,12.255,12.255,12.096,12.173,3852,0
2013-05-07,12.255,12.255,12.195,12.195,3592,0
2013-05-08,12.245,12.297,12.226,12.289,6722,0
2013-05-09,12.245,12.305,12.226,12.289,5306,0
2013-05-10,12.262,12.289,12.195,12.262,7353,0
2013-05-13,12.314,12.323,12.238,12.238,2279,0
2013-05-14,12.238,12.238,12.188,12.188,1513,0
2013-05-15,12.125,12.14,11.991,12.064,23955,0
2013-05-16,12.14,12.197,12.056,12.08,4429,0
2013-05-17,12.056,12.125,12.056,12.08,3981,0
2013-05-20,12.049,12.08,12.049,12.072,1891,0
2013-05-21,12.14,12.228,12.14,12.221,3704,0
2013-05-22,12.257,12.257,12.072,12.106,8495,0
2013-05-23,12.175,12.175,12.116,12.133,2391,0
2013-05-24,12.165,12.165,12.039,12.125,2822,0
2013-05-28,12.133,12.133,11.964,11.964,8621,0
2013-05-29,12.017,12.017,11.782,11.888,29280,0
2013-05-30,11.832,11.972,11.752,11.796,5774,0
2013-05-31,11.74,11.74,11.452,11.601,28611,0
2013-06-03,11.681,11.803,11.281,11.323,26581,0
2013-06-04,11.398,11.507,11.338,11.507,24572,0
2013-06-05,11.514,11.648,11.514,11.539,5919,0
2013-06-06,11.493,11.664,11.46,11.592,3926,0
2013-06-07,11.613,11.708,11.549,11.556,4133,0
2013-06-10,11.529,11.529,11.345,11.353,4456,0
2013-06-11,11.323,11.493,11.323,11.433,16093,0
2013-06-12,11.462,11.576,11.291,11.291,15366,0
2013-06-13,11.347,11.374,11.291,11.3,10262,0
2013-06-14,11.508,11.516,11.316,11.516,4880,0
2013-06-17,11.478,11.478,11.365,11.408,14025,0
2013-06-18,11.365,11.365,11.134,11.251,29517,0
2013-06-19,11.275,11.291,11.26,11.26,3743,0
2013-06-20,11.201,11.201,10.798,10.868,23311,0
2013-06-21,10.893,11.008,10.893,11.008,19120,0
2013-06-24,10.868,11.008,10.798,11.008,17366,0
2013-06-25,10.924,11.008,10.813,10.999,26255,0
2013-06-26,11.008,11.16,11.008,11.16,14770,0
2013-06-27,11.16,11.427,11.16,11.291,8150,0
2013-06-28,11.218,11.399,11.151,11.268,18906,0
2013-07-01,11.365,11.434,11.251,11.251,25311,0
2013-07-02,11.332,11.356,11.194,11.194,7898,0
2013-07-03,11.225,11.225,11.088,11.201,13718,0
2013-07-05,11.16,11.16,10.958,10.974,18808,0
2013-07-08,11.078,11.201,10.958,11.035,31231,0
2013-07-09,11.008,11.126,10.958,11.035,6006,0
2013-07-10,11.035,11.035,10.84,10.983,20524,0
2013-07-11,10.976,11.154,10.976,11.12,20852,0
2013-07-12,11.073,11.073,10.993,11.029,5486,0
2013-07-15,11.001,11.11,10.969,11.037,5524,0
2013-07-16,11.02,11.037,10.895,10.918,21341,0
2013-07-17,10.993,11.051,10.918,11.051,4864,0
2013-07-18,11.044,11.059,10.951,11.059,9584,0
2013-07-19,11.037,11.037,10.903,10.96,3958,0
2013-07-22,10.943,10.984,10.833,10.943,52377,0
2013-07-23,10.87,10.934,10.87,10.909,9523,0
2013-07-24,10.934,10.934,10.833,10.926,40852,0
2013-07-25,10.909,10.909,10.842,10.842,7773,0
2013-07-26,10.851,10.903,10.842,10.851,5423,0
2013-07-29,10.903,10.926,10.823,10.851,29071,0
2013-07-30,10.87,10.87,10.674,10.749,10473,0
2013-07-31,10.649,10.733,10.558,10.657,24450,0
2013-08-01,10.766,10.766,10.681,10.708,9746,0
2013-08-02,10.665,10.699,10.6,10.615,19702,0
2013-08-05,10.594,10.665,10.575,10.584,8034,0
2013-08-06,10.625,10.642,10.558,10.566,19805,0
2013-08-07,10.481,10.608,10.481,10.566,21711,0
2013-08-08,10.499,10.575,10.499,10.524,13555,0
2013-08-09,10.594,10.594,10.489,10.531,4890,0
2013-08-12,10.489,10.649,10.489,10.566,9493,0
2013-08-13,10.5,10.551,10.447,10.483,46978,0
2013-08-14,10.551,10.551,10.447,10.475,11815,0
2013-08-15,10.456,10.475,10.413,10.413,18032,0
2013-08-16,10.405,10.577,10.405,10.577,31366,0
2013-08-19,10.541,10.587,10.447,10.526,24606,0
2013-08-20,10.526,10.667,10.447,10.618,21297,0
2013-08-21,10.567,10.645,10.526,10.618,11681,0
2013-08-22,10.684,10.827,10.676,10.785,17880,0
2013-08-23,10.736,10.752,10.567,10.728,29575,0
2013-08-26,10.684,10.711,10.684,10.684,6393,0
2013-08-27,10.587,10.845,10.587,10.845,37281,0
2013-08-28,10.845,10.845,10.736,10.818,8734,0
2013-08-29,10.77,10.801,10.652,10.793,15636,0
2013-08-30,10.836,10.836,10.718,10.793,7464,0
2013-09-03,10.83,10.848,10.62,10.677,10478,0
2013-09-04,10.745,10.745,10.677,10.731,4334,0
2013-09-05,10.803,10.821,10.661,10.669,14018,0
2013-09-06,10.669,10.796,10.598,10.661,28487,0
2013-09-09,10.728,10.728,10.618,10.637,18483,0
2013-09-10,10.598,10.703,10.579,10.695,8467,0
2013-09-11,10.63,10.754,10.63,10.713,12989,0
2013-09-12,10.661,10.731,10.661,10.661,7689,0
2013-09-13,10.713,10.781,10.661,10.781,24268,0
2013-09-16,10.788,10.876,10.754,10.754,17894,0
2013-09-17,10.781,10.958,10.773,10.932,14839,0
2013-09-18,10.901,11.129,10.867,11.091,27692,0
2013-09-19,11.1,11.145,10.932,11.12,19131,0
2013-09-20,11.129,11.154,11.059,11.154,18437,0
2013-09-23,11.171,11.171,10.932,10.991,54588,0
2013-09-24,11.05,11.12,10.968,11.12,6974,0
2013-09-25,11.164,11.164,11.05,11.091,7655,0
2013-09-26,11.136,11.136,11.072,11.091,7048,0
2013-09-27,11.05,11.05,11.019,11.019,1026,0
2013-09-30,11.019,11.036,11,11.009,1218,0
2013-10-01,11.064,11.064,11.009,11.009,11262,0
2013-10-02,11,11,10.924,10.983,21145,0
2013-10-03,10.968,10.983,10.858,10.975,11078,0
2013-10-04,10.908,10.941,10.876,10.941,9949,0
2013-10-07,10.983,10.983,10.908,10.908,2086,0
2013-10-08,10.958,10.958,10.876,10.908,30984,0
2013-10-09,10.941,10.983,10.867,10.867,4475,0
2013-10-10,11.216,11.216,10.823,10.851,23990,0
2013-10-11,10.904,11.012,10.904,11.012,7551,0
2013-10-14,10.909,10.985,10.909,10.918,26915,0
2013-10-15,10.869,10.978,10.832,10.851,5507,0
2013-10-16,10.823,10.927,10.823,10.927,5952,0
2013-10-17,10.985,11.131,10.861,11.068,23140,0
2013-10-18,11.114,11.168,11.003,11.053,35427,0
2013-10-21,11.094,11.114,10.97,11.075,7328,0
2013-10-22,11.044,11.183,10.97,11.012,50210,0
2013-10-23,10.97,11.104,10.97,11.094,16692,0
2013-10-24,11.139,11.139,11.059,11.104,2119,0
2013-10-25,11.149,11.149,11.094,11.094,2713,0
2013-10-28,11.114,11.114,10.961,11.031,25639,0
2013-10-29,11.084,11.084,11.022,11.031,5083,0
2013-10-30,11.068,11.068,10.97,11.022,6078,0
2013-10-31,10.952,11.183,10.952,11.183,27660,0
2013-11-01,11.216,11.216,11.022,11.022,6466,0
2013-11-04,10.985,11.131,10.985,11.031,22266,0
2013-11-05,11.003,11.012,10.895,10.97,21133,0
2013-11-06,10.927,11.183,10.927,11.003,59679,0
2013-11-07,11.053,11.183,10.909,10.935,10809,0
2013-11-08,11.003,11.003,10.804,10.851,15331,0
2013-11-11,10.909,10.909,10.823,10.869,8072,0
2013-11-12,10.804,10.978,10.765,10.918,15100,0
2013-11-13,10.872,10.872,10.698,10.714,19476,0
2013-11-14,10.707,10.887,10.688,10.698,14300,0
2013-11-15,10.672,10.824,10.672,10.724,11841,0
2013-11-18,10.792,10.879,10.732,10.806,30428,0
2013-11-19,10.799,10.945,10.799,10.872,10911,0
2013-11-20,10.824,10.954,10.824,10.912,9651,0
2013-11-21,10.937,10.98,10.824,10.98,14818,0
2013-11-22,10.98,11.033,10.792,10.879,20662,0
2013-11-25,10.834,11.025,10.824,10.872,19576,0
2013-11-26,10.921,11.046,10.921,11.006,7519,0
2013-11-27,11.006,11.006,10.897,10.937,32525,0
2013-11-29,10.897,11.046,10.853,10.853,5222,0
2013-12-02,10.872,11.025,10.853,10.98,26318,0
2013-12-03,11.015,11.041,10.904,11.033,14299,0
2013-12-04,10.964,11.097,10.964,11.055,10316,0
2013-12-05,11.015,11.161,11.015,11.055,3914,0
2013-12-06,11.015,11.134,10.954,11.041,6625,0
2013-12-09,11.006,11.126,10.792,10.872,23366,0
2013-12-10,10.921,10.929,10.863,10.929,10677,0
2013-12-11,10.877,10.943,10.849,10.934,14300,0
2013-12-12,10.961,10.994,10.943,10.97,13552,0
2013-12-13,11.012,11.012,10.877,10.877,6739,0
2013-12-16,10.903,10.952,10.812,10.877,10469,0
2013-12-17,10.917,11.053,10.877,11.053,15944,0
2013-12-18,11.085,11.261,11.085,11.261,12281,0
2013-12-19,11.243,11.277,11.115,11.253,34861,0
2013-12-20,11.209,11.285,11.168,11.226,7053,0
2013-12-23,11.202,11.294,11.202,11.277,15825,0
2013-12-24,11.32,11.32,11.253,11.32,10828,0
2013-12-26,11.327,11.415,11.294,11.342,30599,0
2013-12-27,11.294,11.405,11.294,11.37,7512,0
2013-12-30,11.415,11.451,11.37,11.405,5970,0
2013-12-31,11.451,11.451,11.361,11.441,19425,0
2014-01-02,11.397,11.415,11.335,11.36,14711,0
2014-01-03,11.36,11.405,11.35,11.36,12045,0
2014-01-06,11.397,11.485,11.397,11.441,25608,0
2014-01-07,11.441,11.56,11.441,11.501,8710,0
2014-01-08,11.551,11.551,11.441,11.532,6414,0
2014-01-09,11.594,11.594,11.507,11.569,9027,0
2014-01-10,11.569,11.619,11.532,11.532,8705,0
2014-01-13,11.579,11.596,11.503,11.545,14056,0
2014-01-14,11.579,11.579,11.51,11.526,4226,0
2014-01-15,11.51,11.51,11.47,11.487,7127,0
2014-01-16,11.453,11.51,11.453,11.487,5122,0
2014-01-17,11.47,11.562,11.47,11.562,4120,0
2014-01-21,11.526,11.589,11.526,11.571,8061,0
2014-01-22,11.553,11.605,11.526,11.545,13742,0
2014-01-23,11.621,11.648,11.51,11.51,4311,0
2014-01-24,11.562,11.589,11.503,11.518,2386,0
2014-01-27,11.518,11.571,11.496,11.51,15734,0
2014-01-28,11.562,11.589,11.518,11.589,4299,0
2014-01-29,11.535,11.621,11.503,11.621,9922,0
2014-01-30,11.621,11.656,11.613,11.613,2825,0
2014-01-31,11.655,11.672,11.572,11.572,18818,0
2014-02-03,11.656,11.737,11.629,11.629,7336,0
2014-02-04,11.672,11.755,11.656,11.664,6003,0
2014-02-05,11.7,11.7,11.596,11.596,1865,0
2014-02-06,11.672,11.746,11.656,11.746,4753,0
2014-02-07,11.682,11.691,11.672,11.682,2750,0
2014-02-10,11.8,11.881,11.728,11.881,12388,0
2014-02-11,11.819,11.95,11.819,11.95,5268,0
2014-02-12,11.977,11.977,11.952,11.952,1813,0
2014-02-13,11.967,12.029,11.958,12.029,1209,0
2014-02-14,11.943,11.977,11.899,11.899,2650,0
2014-02-18,11.882,11.943,11.849,11.849,4786,0
2014-02-19,11.867,11.924,11.811,11.811,4660,0
2014-02-20,11.811,11.831,11.755,11.755,3845,0
2014-02-21,11.786,11.952,11.657,11.657,21322,0
2014-02-24,11.649,11.738,11.649,11.712,6416,0
2014-02-25,11.665,11.665,11.572,11.639,21008,0
2014-02-26,11.58,11.674,11.58,11.674,5732,0
2014-02-27,11.605,11.702,11.605,11.693,4899,0
2014-02-28,11.649,11.692,11.59,11.657,12541,0
2014-03-03,11.693,11.693,11.605,11.621,9278,0
2014-03-04,11.657,11.657,11.605,11.649,6672,0
2014-03-05,11.657,11.657,11.613,11.63,1658,0
2014-03-06,11.59,11.59,11.503,11.519,3778,0
2014-03-07,11.518,11.526,11.398,11.426,3387,0
2014-03-10,11.381,11.487,11.381,11.487,2257,0
2014-03-11,11.527,11.536,11.487,11.487,7803,0
2014-03-12,11.51,11.613,11.496,11.59,18710,0
2014-03-13,11.572,11.605,11.535,11.535,1899,0
2014-03-14,11.496,11.572,11.487,11.563,12202,0
2014-03-17,11.554,11.613,11.503,11.58,21403,0
2014-03-18,11.563,11.613,11.526,11.572,13117,0
2014-03-19,11.554,11.59,11.503,11.51,16511,0
2014-03-20,11.487,11.487,11.416,11.425,3661,0
2014-03-21,11.443,11.526,11.398,11.526,3498,0
2014-03-24,11.572,11.58,11.572,11.58,863,0
2014-03-25,11.58,11.649,11.58,11.649,3548,0
2014-03-26,11.621,11.693,11.597,11.684,5539,0
2014-03-27,11.702,11.702,11.613,11.621,2404,0
2014-03-28,11.693,11.693,11.59,11.597,535,0
2014-03-31,11.657,11.712,11.563,11.621,19595,0
2014-04-01,11.665,11.72,11.535,11.72,104724,0
2014-04-02,11.657,11.702,11.535,11.63,40000,0
2014-04-03,11.613,11.693,11.563,11.563,32555,0
2014-04-04,11.572,11.739,11.554,11.621,47708,0
2014-04-07,11.639,11.702,11.572,11.657,30954,0
2014-04-08,11.693,11.812,11.665,11.787,20286,0
2014-04-09,11.787,11.787,11.78,11.787,3560,0
2014-04-10,11.812,11.812,11.756,11.756,3582,0
2014-04-11,11.729,11.803,11.719,11.747,14029,0
2014-04-14,11.711,11.812,11.692,11.755,7074,0
2014-04-15,11.729,12.05,11.729,11.832,16670,0
2014-04-16,11.822,12.017,11.822,12.017,12065,0
2014-04-17,11.925,11.988,11.891,11.934,11944,0
2014-04-21,11.883,11.979,11.883,11.908,16098,0
2014-04-22,11.969,12.008,11.944,11.969,17986,0
2014-04-23,12.017,12.05,11.969,12.05,25928,0
2014-04-24,12.05,12.101,11.988,12.101,5102,0
2014-04-25,12.12,12.138,12.05,12.12,3925,0
2014-04-28,12.163,12.186,12.092,12.12,8896,0
2014-04-29,12.163,12.163,12.128,12.138,1200,0
2014-04-30,12.128,12.179,12.101,12.163,5567,0
2014-05-01,12.186,12.186,12.083,12.083,11902,0
2014-05-02,12.04,12.153,12.024,12.074,5242,0
2014-05-05,12.074,12.12,12.074,12.074,3636,0
2014-05-06,12.11,12.153,12.05,12.083,18523,0
2014-05-07,12.083,12.153,12.083,12.083,23291,0
2014-05-08,12.074,12.179,12.066,12.11,33129,0
2014-05-09,12.092,12.092,12.008,12.008,7309,0
2014-05-12,12.017,12.05,11.979,12.017,8099,0
2014-05-13,11.968,12.016,11.959,11.988,5968,0
2014-05-14,12.007,12.057,11.997,12.057,3104,0
2014-05-15,12.057,12.092,12.04,12.05,10074,0
2014-05-16,12.074,12.074,12.007,12.031,3162,0
2014-05-19,12.007,12.04,11.968,12.007,15362,0
2014-05-20,11.968,12.04,11.968,12.04,3805,0
2014-05-21,12.05,12.057,12.024,12.031,8755,0
2014-05-22,12.024,12.057,12.024,12.057,3924,0
2014-05-23,12.04,12.05,12.031,12.04,4133,0
2014-05-27,12.024,12.024,11.978,11.997,12499,0
2014-05-28,12.007,12.031,11.952,11.952,10259,0
2014-05-29,11.952,11.978,11.917,11.952,7809,0
2014-05-30,11.899,11.959,11.899,11.917,9439,0
2014-06-02,11.917,11.924,11.867,11.89,2680,0
2014-06-03,11.811,11.882,11.811,11.821,13143,0
2014-06-04,11.84,11.84,11.802,11.802,4009,0
2014-06-05,11.793,11.84,11.671,11.786,39108,0
2014-06-06,11.761,11.84,11.761,11.779,4430,0
2014-06-09,11.77,11.793,11.761,11.793,1356,0
2014-06-10,11.786,11.786,11.761,11.786,6760,0
2014-06-11,11.831,11.831,11.778,11.778,4358,0
2014-06-12,11.778,11.793,11.753,11.793,5304,0
2014-06-13,11.778,11.786,11.635,11.662,26545,0
2014-06-16,11.654,11.708,11.645,11.662,4632,0
2014-06-17,11.69,11.69,11.61,11.61,9652,0
2014-06-18,11.654,11.745,11.654,11.708,19030,0
2014-06-19,11.716,11.745,11.654,11.654,7821,0
2014-06-20,11.654,11.69,11.626,11.635,12997,0
2014-06-23,11.645,11.698,11.645,11.654,9703,0
2014-06-24,11.698,11.726,11.662,11.726,11302,0
2014-06-25,11.753,11.821,11.753,11.802,11246,0
2014-06-26,11.84,11.84,11.793,11.811,3970,0
2014-06-27,11.802,11.84,11.802,11.84,4166,0
2014-06-30,11.802,11.882,11.802,11.859,8266,0
2014-07-01,11.89,11.89,11.821,11.867,8705,0
2014-07-02,11.859,11.859,11.753,11.753,6843,0
2014-07-03,11.708,11.726,11.586,11.698,2717,0
2014-07-07,11.745,11.867,11.708,11.769,44431,0
2014-07-08,11.821,11.821,11.76,11.778,9235,0
2014-07-09,11.769,11.802,11.753,11.802,6327,0
2014-07-10,11.802,11.811,11.753,11.753,2471,0
2014-07-11,11.769,11.849,11.744,11.744,8398,0
2014-07-14,11.753,11.811,11.735,11.753,5848,0
2014-07-15,11.753,11.769,11.753,11.753,4180,0
2014-07-16,11.769,11.793,11.735,11.744,7160,0
2014-07-17,11.793,11.811,11.76,11.76,9125,0
2014-07-18,11.811,11.811,11.778,11.793,2092,0
2014-07-21,11.793,11.867,11.786,11.867,6964,0
2014-07-22,11.867,11.899,11.849,11.882,8818,0
2014-07-23,11.89,11.952,11.882,11.917,11229,0
2014-07-24,11.917,11.943,11.882,11.899,10182,0
2014-07-25,11.907,11.978,11.907,11.943,5110,0
2014-07-28,11.943,12.008,11.899,11.998,9098,0
2014-07-29,11.998,12.008,11.933,11.968,8031,0
2014-07-30,11.959,11.959,11.907,11.907,12667,0
2014-07-31,11.882,11.952,11.882,11.924,10737,0
2014-08-01,11.968,11.968,11.89,11.899,5828,0
2014-08-04,11.859,11.89,11.821,11.821,5838,0
2014-08-05,11.831,11.84,11.725,11.725,14208,0
2014-08-06,11.744,11.802,11.725,11.76,14807,0
2014-08-07,11.76,11.821,11.76,11.811,5755,0
2014-08-08,11.875,11.933,11.875,11.917,15711,0
2014-08-11,11.924,12.103,11.89,11.978,14407,0
2014-08-12,12.033,12.033,11.907,11.952,8790,0
2014-08-13,11.998,11.998,11.906,11.916,6094,0
2014-08-14,11.916,11.988,11.906,11.906,20353,0
2014-08-15,11.906,11.916,11.874,11.874,5495,0
2014-08-18,11.959,11.959,11.848,11.942,9040,0
2014-08-19,11.978,11.978,11.889,11.942,7953,0
2014-08-20,11.942,11.988,11.889,11.952,11450,0
2014-08-21,12.008,12.017,11.916,11.959,7512,0
2014-08-22,11.998,11.998,11.906,11.952,2495,0
2014-08-25,11.988,11.998,11.959,11.988,8318,0
2014-08-26,11.988,11.998,11.916,11.932,15715,0
2014-08-27,11.968,12.067,11.916,11.978,11438,0
2014-08-28,12.017,12.059,11.942,11.942,7979,0
2014-08-29,11.942,12.067,11.942,11.978,9385,0
2014-09-02,11.988,12.025,11.952,11.978,6487,0
2014-09-03,12.008,12.059,11.959,12.033,13156,0
2014-09-04,12.051,12.094,12.033,12.067,12729,0
2014-09-05,12.059,12.103,12.025,12.059,10371,0
2014-09-08,12.085,12.112,12.008,12.076,10149,0
2014-09-09,12.033,12.085,12.008,12.033,8497,0
2014-09-10,12.025,12.059,12.025,12.051,5915,0
2014-09-11,12.004,12.048,11.984,12.03,7568,0
2014-09-12,11.948,11.948,11.894,11.911,11449,0
2014-09-15,11.92,11.92,11.853,11.853,4300,0
2014-09-16,11.861,11.911,11.805,11.878,9149,0
2014-09-17,11.911,11.938,11.835,11.871,21810,0
2014-09-18,11.844,11.871,11.835,11.835,6935,0
2014-09-19,11.853,11.92,11.825,11.92,10237,0
2014-09-22,11.92,11.92,11.835,11.835,16062,0
2014-09-23,11.861,11.878,11.773,11.773,16040,0
2014-09-24,11.805,11.853,11.805,11.805,11623,0
2014-09-25,11.853,11.871,11.805,11.871,3188,0
2014-09-26,11.885,11.885,11.815,11.815,6167,0
2014-09-29,11.853,11.853,11.853,11.853,1041,0
2014-09-30,11.878,11.885,11.861,11.885,2197,0
2014-10-01,11.92,12.03,11.861,12.03,13537,0
2014-10-02,12.056,12.056,11.911,11.929,13928,0
2014-10-03,11.92,12.03,11.92,12.03,4411,0
2014-10-06,12.013,12.056,11.956,11.956,6342,0
2014-10-07,12.081,12.09,11.984,12.09,14072,0
2014-10-08,12.048,12.185,12.048,12.185,7354,0
2014-10-09,12.144,12.17,12.09,12.09,1459,0
2014-10-10,12.087,12.14,12.061,12.114,6869,0
2014-10-13,12.166,12.166,11.98,12.095,11911,0
2014-10-14,12.077,12.157,12.052,12.114,8176,0
2014-10-15,12.157,12.166,12.077,12.104,8888,0
2014-10-16,12.15,12.217,12.114,12.182,9190,0
2014-10-17,12.182,12.275,12.14,12.237,5828,0
2014-10-20,12.294,12.328,12.257,12.285,9457,0
2014-10-21,12.294,12.328,12.191,12.265,6561,0
2014-10-22,12.319,12.319,12.176,12.182,3018,0
2014-10-23,12.166,12.166,12.166,12.166,2710,0
2014-10-24,12.227,12.275,12.157,12.182,8499,0
2014-10-27,12.182,12.209,12.114,12.124,3676,0
2014-10-28,12.209,12.209,12.157,12.209,3730,0
2014-10-29,12.247,12.247,12.15,12.166,10625,0
2014-10-30,12.15,12.2,12.15,12.191,4790,0
2014-10-31,12.191,12.191,12.176,12.191,5692,0
2014-11-03,12.227,12.257,12.132,12.217,6142,0
2014-11-04,12.257,12.265,12.191,12.227,4958,0
2014-11-05,12.265,12.361,12.265,12.353,4233,0
2014-11-06,12.353,12.371,12.353,12.361,1816,0
2014-11-07,12.319,12.442,12.237,12.442,15284,0
2014-11-10,12.442,12.442,12.275,12.344,14455,0
2014-11-11,12.275,12.275,12.275,12.275,637,0
2014-11-12,12.333,12.413,12.333,12.413,3185,0
2014-11-13,12.376,12.386,12.376,12.376,2384,0
2014-11-14,12.376,12.376,12.376,12.376,1410,0
2014-11-17,12.376,12.394,12.324,12.34,3201,0
2014-11-18,12.34,12.34,12.205,12.205,10107,0
2014-11-19,12.223,12.262,12.223,12.233,1033,0
2014-11-20,12.262,12.315,11.938,11.975,20575,0
2014-11-21,12.082,12.187,12.082,12.1,16185,0
2014-11-24,12.056,12.163,11.975,11.995,10963,0
2014-11-25,11.995,12.137,11.948,12.014,22304,0
2014-11-26,12.049,12.109,12.022,12.049,17159,0
2014-11-28,12.049,12.109,12.03,12.091,4384,0
2014-12-01,12.073,12.179,12.065,12.109,8499,0
2014-12-02,12.137,12.137,12.091,12.1,4958,0
2014-12-03,12.146,12.253,12.146,12.172,4979,0
2014-12-04,12.172,12.253,12.163,12.163,7094,0
2014-12-05,12.179,12.205,12.073,12.073,4262,0
2014-12-08,12.187,12.187,12.073,12.137,2850,0
2014-12-09,12.056,12.299,12.056,12.215,8713,0
2014-12-10,12.233,12.358,12.197,12.324,16509,0
2014-12-11,12.377,12.377,12.324,12.324,11822,0
2014-12-12,12.307,12.367,12.253,12.307,6927,0
2014-12-15,12.29,12.35,12.153,12.153,17873,0
2014-12-16,12.099,12.205,12.09,12.187,9480,0
2014-12-17,12.215,12.262,12.163,12.223,5660,0
2014-12-18,12.223,12.271,12.108,12.108,8443,0
2014-12-19,12.137,12.29,12.099,12.281,14217,0
2014-12-22,12.281,12.281,12.081,12.215,13423,0
2014-12-23,12.172,12.215,12.081,12.172,28781,0
2014-12-24,12.108,12.163,12.081,12.081,4580,0
2014-12-26,12.128,12.187,12.064,12.081,6435,0
2014-12-29,12.099,12.163,12.064,12.064,7724,0
2014-12-30,12.081,12.163,12.056,12.163,5045,0
2014-12-31,12.215,12.281,12.163,12.215,7420,0
2015-01-02,12.253,12.253,12.163,12.233,5488,0
2015-01-05,12.187,12.395,12.187,12.358,18768,0
2015-01-06,12.404,12.404,12.299,12.358,5408,0
2015-01-07,12.404,12.404,12.324,12.324,4839,0
2015-01-08,12.324,12.54,12.307,12.307,11963,0
2015-01-09,12.35,12.492,12.324,12.395,3903,0
2015-01-12,12.441,12.51,12.34,12.474,14213,0
2015-01-13,12.462,12.526,12.437,12.454,6014,0
2015-01-14,12.462,12.573,12.42,12.563,10893,0
2015-01-15,12.606,12.606,12.471,12.471,18769,0
2015-01-16,12.437,12.507,12.437,12.507,3088,0
2015-01-20,12.488,12.536,12.471,12.478,17211,0
2015-01-21,12.437,12.507,12.401,12.507,3402,0
2015-01-22,12.516,12.516,12.437,12.507,9012,0
2015-01-23,12.454,12.507,12.454,12.488,1702,0
2015-01-26,12.488,12.488,12.41,12.41,2794,0
2015-01-27,12.401,12.555,12.401,12.546,6350,0
2015-01-28,12.588,12.598,12.497,12.573,36934,0
2015-01-29,12.642,12.651,12.633,12.651,1467,0
2015-01-30,12.633,12.786,12.633,12.767,20805,0
2015-02-02,12.843,12.843,12.624,12.795,7488,0
2015-02-03,12.804,12.804,12.748,12.748,5111,0
2015-02-04,12.707,12.758,12.606,12.724,9377,0
2015-02-05,12.786,12.786,12.68,12.68,4430,0
2015-02-06,12.707,12.707,12.615,12.633,844,0
2015-02-09,12.598,12.68,12.488,12.526,17279,0
2015-02-10,12.526,12.563,12.526,12.563,1732,0
2015-02-11,12.585,12.604,12.475,12.56,3459,0
2015-02-12,12.604,12.604,12.459,12.569,14943,0
2015-02-13,12.612,12.612,12.532,12.569,7223,0
2015-02-17,12.512,12.512,12.333,12.333,1851,0
2015-02-18,12.262,12.503,12.262,12.503,6230,0
2015-02-19,12.494,12.594,12.442,12.594,1613,0
2015-02-20,12.542,12.604,12.542,12.542,4012,0
2015-02-23,12.542,12.629,12.522,12.585,6523,0
2015-02-24,12.569,12.629,12.569,12.629,2688,0
2015-02-25,12.585,12.745,12.585,12.657,6108,0
2015-02-26,12.612,12.745,12.585,12.738,7174,0
2015-02-27,12.666,12.955,12.666,12.945,9163,0
2015-03-02,12.85,12.85,12.686,12.686,6215,0
2015-03-03,12.686,12.686,12.503,12.542,14209,0
2015-03-04,12.585,12.792,12.585,12.738,11655,0
2015-03-05,12.695,12.802,12.695,12.755,1329,0
2015-03-06,12.666,12.73,12.578,12.73,6661,0
2015-03-09,12.765,12.865,12.704,12.738,4328,0
2015-03-10,12.738,12.738,12.722,12.722,1224,0
2015-03-11,12.741,12.741,12.653,12.653,434,0
2015-03-12,12.682,12.736,12.672,12.691,2215,0
2015-03-13,12.741,12.741,12.672,12.682,890,0
2015-03-16,12.682,12.826,12.446,12.537,19586,0
2015-03-17,12.517,12.537,12.383,12.383,3542,0
2015-03-18,12.446,12.741,12.43,12.726,17922,0
2015-03-19,12.682,12.701,12.564,12.701,9512,0
2015-03-20,12.643,12.741,12.608,12.741,1769,0
2015-03-23,12.691,12.751,12.691,12.751,2990,0
2015-03-24,12.71,12.817,12.635,12.761,4645,0
2015-03-25,12.741,12.741,12.59,12.59,6084,0
2015-03-26,12.635,12.662,12.537,12.573,2765,0
2015-03-27,12.616,12.691,12.573,12.672,3651,0
2015-03-30,12.672,12.672,12.653,12.653,1884,0
2015-03-31,12.682,12.77,12.626,12.77,10066,0
2015-04-01,12.701,12.789,12.691,12.701,5089,0
2015-04-02,12.635,12.741,12.573,12.583,7082,0
2015-04-06,12.643,12.726,12.626,12.653,8188,0
2015-04-07,12.71,12.71,12.635,12.691,3086,0
2015-04-08,12.71,12.77,12.682,12.741,6307,0
2015-04-09,12.691,12.71,12.653,12.701,9508,0
2015-04-10,12.736,12.751,12.701,12.726,6084,0
2015-04-13,12.766,12.766,12.668,12.668,3311,0
2015-04-14,12.739,12.747,12.697,12.697,3086,0
2015-04-15,12.697,12.747,12.697,12.714,3966,0
2015-04-16,12.697,12.697,12.688,12.697,416,0
2015-04-17,12.739,12.739,12.678,12.688,3640,0
2015-04-20,12.714,12.723,12.714,12.714,1100,0
2015-04-21,12.714,12.714,12.596,12.614,5750,0
2015-04-22,12.649,12.649,12.64,12.649,1665,0
2015-04-23,12.659,12.659,12.64,12.649,1652,0
2015-04-24,12.649,12.668,12.631,12.649,1407,0
2015-04-27,12.678,12.678,12.631,12.668,2646,0
2015-04-28,12.668,12.668,12.64,12.668,1652,0
2015-04-29,12.622,12.631,12.614,12.631,1433,0
2015-04-30,12.542,12.631,12.542,12.631,4299,0
2015-05-01,12.614,12.614,12.503,12.542,13233,0
2015-05-04,12.586,12.586,12.425,12.468,41686,0
2015-05-05,12.494,12.494,12.388,12.425,17866,0
2015-05-06,12.425,12.459,12.26,12.26,3041,0
2015-05-07,12.279,12.315,12.221,12.279,11287,0
2015-05-08,12.359,12.368,12.315,12.359,4412,0
2015-05-11,12.405,12.405,12.306,12.306,5294,0
2015-05-12,12.26,12.269,12.251,12.26,6328,0
2015-05-13,12.257,12.257,12.217,12.217,6704,0
2015-05-14,12.227,12.294,12.2,12.237,18242,0
2015-05-15,12.275,12.329,12.217,12.329,28436,0
2015-05-18,12.329,12.329,12.191,12.227,8725,0
2015-05-19,12.191,12.294,12.191,12.285,10551,0
2015-05-20,12.302,12.329,12.285,12.294,8685,0
2015-05-21,12.285,12.285,12.191,12.191,18242,0
2015-05-22,12.191,12.2,12.182,12.182,1540,0
2015-05-26,12.157,12.191,12.149,12.149,5259,0
2015-05-27,12.176,12.247,12.166,12.166,10771,0
2015-05-28,12.166,12.166,12.13,12.166,3327,0
2015-05-29,12.166,12.166,12.13,12.157,4835,0
2015-06-01,12.182,12.2,12.182,12.182,1802,0
2015-06-02,12.176,12.176,12.101,12.101,5085,0
2015-06-03,12.065,12.101,12.056,12.083,6265,0
2015-06-04,12.056,12.065,11.973,11.983,17258,0
2015-06-05,11.954,11.954,11.829,11.883,13959,0
2015-06-08,11.909,12.003,11.775,12.003,33189,0
2015-06-09,11.973,12.039,11.829,11.892,22756,0
2015-06-10,11.927,11.973,11.875,11.964,9937,0
2015-06-11,12.009,12.07,11.923,11.999,5936,0
2015-06-12,11.96,11.979,11.898,11.906,7994,0
2015-06-15,11.952,12.062,11.952,12.035,6570,0
2015-06-16,12.009,12.224,12.009,12.079,19056,0
2015-06-17,12.098,12.173,12.025,12.117,9746,0
2015-06-18,12.137,12.224,12.117,12.127,6351,0
2015-06-19,12.127,12.215,12.107,12.154,5258,0
2015-06-22,12.163,12.163,12.098,12.137,2958,0
2015-06-23,12.127,12.163,12.098,12.137,12429,0
2015-06-24,12.198,12.198,12.117,12.137,6462,0
2015-06-25,12.062,12.117,12.018,12.062,8104,0
2015-06-26,12.079,12.188,11.969,12.025,17410,0
2015-06-29,11.942,12.009,11.942,11.952,11392,0
2015-06-30,11.979,12.117,11.979,12.117,12230,0
2015-07-01,12.18,12.18,12.045,12.089,7011,0
2015-07-02,12.163,12.163,12.053,12.146,10186,0
2015-07-06,12.089,12.173,12.079,12.089,10186,0
2015-07-07,12.163,12.318,12.089,12.188,15223,0
2015-07-08,12.282,12.401,12.206,12.3,16098,0
2015-07-09,12.291,12.472,12.206,12.327,9746,0
2015-07-10,12.272,12.362,12.244,12.336,6900,0
2015-07-13,12.35,12.35,12.075,12.103,23139,0
2015-07-14,12.103,12.168,12.05,12.093,16651,0
2015-07-15,12.112,12.168,12.05,12.075,15213,0
2015-07-16,12.103,12.103,12.057,12.084,7204,0
2015-07-17,12.084,12.103,12.057,12.057,11025,0
2015-07-20,12.066,12.141,12.057,12.075,14516,0
2015-07-21,12.103,12.103,12.004,12.066,24338,0
2015-07-22,12.066,12.066,11.984,12.03,26850,0
2015-07-23,12.03,12.03,12.03,12.03,4148,0
2015-07-24,12.084,12.132,12.03,12.093,28160,0
2015-07-27,12.112,12.112,11.994,12.013,5129,0
2015-07-28,11.965,12.093,11.965,12.021,9714,0
2015-07-29,12.05,12.112,12.021,12.05,13208,0
2015-07-30,12.004,12.066,11.955,12.03,23794,0
2015-07-31,12.057,12.093,12.057,12.093,5022,0
2015-08-03,12.122,12.168,12.04,12.057,13070,0
2015-08-04,12.084,12.103,12.013,12.013,6987,0
2015-08-05,12.03,12.05,12.004,12.013,10149,0
2015-08-06,12.013,12.04,12.004,12.004,4829,0
2015-08-07,12.021,12.084,12.004,12.021,8620,0
2015-08-10,12.05,12.05,12.013,12.013,3163,0
2015-08-11,12.03,12.132,12.03,12.084,11389,0
2015-08-12,12.108,12.164,12.08,12.147,8592,0
2015-08-13,12.118,12.199,12.118,12.189,9462,0
2015-08-14,12.217,12.227,12.208,12.217,1414,0
2015-08-17,12.227,12.247,12.189,12.189,2065,0
2015-08-18,12.217,12.227,12.164,12.227,1630,0
2015-08-19,12.174,12.237,12.138,12.237,4021,0
2015-08-20,12.174,12.199,12.174,12.174,3477,0
2015-08-21,12.237,12.237,12.062,12.062,1200,0
2015-08-24,12.018,12.026,11.952,12.026,17285,0
2015-08-25,12.062,12.099,11.861,11.952,15442,0
2015-08-26,11.99,12.036,11.961,12.026,3267,0
2015-08-27,12.062,12.071,11.879,12.036,8703,0
2015-08-28,12.046,12.099,12.026,12.062,8048,0
2015-08-31,12.071,12.128,12.046,12.118,1852,0
2015-09-01,12.128,12.128,12.099,12.099,6200,0
2015-09-02,12.128,12.128,12.071,12.08,5112,0
2015-09-03,12.08,12.08,12.08,12.08,225,0
2015-09-04,12,12.118,12,12.099,9573,0
2015-09-08,12.09,12.118,12.062,12.108,3477,0
2015-09-09,12.118,12.138,12.09,12.108,6526,0
2015-09-10,12.071,12.08,12.046,12.054,2574,0
2015-09-11,12.051,12.095,12.051,12.067,1845,0
2015-09-14,12.067,12.104,12.051,12.051,2277,0
2015-09-15,12.051,12.051,11.996,12.015,3253,0
2015-09-16,12.015,12.032,12.015,12.032,548,0
2015-09-17,12.042,12.224,12.032,12.224,17437,0
2015-09-18,12.234,12.234,12.161,12.234,4333,0
2015-09-21,12.234,12.234,12.161,12.161,1084,0
2015-09-22,12.196,12.353,12.196,12.353,13223,0
2015-09-23,12.308,12.382,12.3,12.382,2058,0
2015-09-24,12.318,12.318,12.254,12.262,3705,0
2015-09-25,12.262,12.382,12.262,12.318,1519,0
2015-09-28,12.327,12.353,12.254,12.262,4036,0
2015-09-29,12.262,12.282,12.134,12.134,5855,0
2015-09-30,12.196,12.291,12.196,12.291,6177,0
2015-10-01,12.291,12.353,12.254,12.272,4333,0
2015-10-02,12.3,12.308,12.3,12.308,1084,0
2015-10-05,12.262,12.308,12.215,12.308,2434,0
2015-10-06,12.336,12.344,12.291,12.291,2168,0
2015-10-07,12.244,12.254,12.124,12.143,13982,0
2015-10-08,12.179,12.272,12.179,12.215,7476,0
2015-10-09,12.215,12.224,12.196,12.196,1196,0
2015-10-12,12.224,12.244,12.179,12.186,3608,0
2015-10-13,12.176,12.211,12.149,12.201,4105,0
2015-10-14,12.176,12.25,12.176,12.24,969,0
2015-10-15,12.22,12.25,12.192,12.25,5506,0
2015-10-16,12.278,12.278,12.259,12.259,2918,0
2015-10-19,12.268,12.268,12.268,12.268,473,0
2015-10-20,12.211,12.25,12.211,12.24,1304,0
2015-10-21,12.23,12.23,12.23,12.23,753,0
2015-10-22,12.278,12.278,12.13,12.278,7452,0
2015-10-23,12.211,12.305,12.192,12.25,3995,0
2015-10-26,12.278,12.36,12.22,12.36,15014,0
2015-10-27,12.297,12.341,12.268,12.268,4105,0
2015-10-28,12.259,12.288,12.25,12.259,6048,0
2015-10-29,12.259,12.314,12.11,12.22,7238,0
2015-10-30,12.25,12.268,12.201,12.25,8101,0
2015-11-02,12.259,12.268,12.211,12.24,14366,0
2015-11-03,12.268,12.288,12.201,12.23,13394,0
2015-11-04,12.211,12.324,12.192,12.278,10915,0
2015-11-05,12.211,12.211,12.211,12.211,223,0
2015-11-06,12.192,12.25,12.166,12.24,2918,0
2015-11-09,12.192,12.297,12.149,12.157,16667,0
2015-11-10,12.216,12.294,12.153,12.294,3336,0
2015-11-11,12.294,12.294,12.198,12.264,7319,0
2015-11-12,12.294,12.357,12.236,12.264,4842,0
2015-11-13,12.321,12.321,12.274,12.311,751,0
2015-11-16,12.264,12.357,12.264,12.357,2043,0
2015-11-17,12.294,12.376,12.061,12.348,26909,0
2015-11-18,12.302,12.376,12.302,12.376,6566,0
2015-11-19,12.33,12.514,12.33,12.33,14422,0
2015-11-20,12.348,12.59,12.348,12.486,14422,0
2015-11-23,12.442,12.468,12.442,12.468,2043,0
2015-11-24,12.424,12.486,12.424,12.438,3334,0
2015-11-25,12.414,12.495,12.414,12.486,8719,0
2015-11-27,12.505,12.505,12.486,12.495,3336,0
2015-11-30,12.45,12.6,12.442,12.524,10438,0
2015-12-01,12.554,12.59,12.554,12.554,2762,0
2015-12-02,12.627,12.627,12.514,12.554,10051,0
2015-12-03,12.524,12.524,12.486,12.514,2195,0
2015-12-04,12.534,12.6,12.486,12.6,2475,0
2015-12-07,12.627,12.627,12.357,12.424,14960,0
2015-12-08,12.414,12.45,12.414,12.442,1529,0
2015-12-09,12.395,12.476,12.395,12.476,1077,0
2015-12-10,12.544,12.544,12.505,12.524,5809,0
2015-12-11,12.424,12.476,12.395,12.433,19157,0
2015-12-14,12.404,12.442,12.311,12.395,7950,0
2015-12-15,12.395,12.476,12.386,12.442,9792,0
2015-12-16,12.524,12.524,12.357,12.357,5921,0
2015-12-17,12.386,12.442,12.386,12.424,1077,0
2015-12-18,12.468,12.505,12.404,12.505,6025,0
2015-12-21,12.459,12.6,12.395,12.524,10115,0
2015-12-22,12.505,12.617,12.459,12.514,7743,0
2015-12-23,12.572,12.627,12.544,12.608,10762,0
2015-12-24,12.627,12.702,12.627,12.684,6207,0
2015-12-28,12.59,12.693,12.549,12.693,6953,0
2015-12-29,12.693,12.693,12.6,12.6,6456,0
2015-12-30,12.514,12.711,12.514,12.711,14503,0
2015-12-31,12.711,12.746,12.605,12.729,8023,0
2016-01-04,12.711,12.756,12.608,12.644,11955,0
2016-01-05,12.693,12.729,12.644,12.654,13157,0
2016-01-06,12.738,12.77,12.684,12.756,13449,0
2016-01-07,12.746,12.842,12.746,12.803,9246,0
2016-01-08,12.86,12.868,12.822,12.822,6911,0
2016-01-11,12.822,12.822,12.684,12.738,4638,0
2016-01-12,12.784,12.784,12.637,12.711,11054,0
2016-01-13,12.762,12.762,12.632,12.632,6407,0
2016-01-14,12.68,12.78,12.632,12.699,14726,0
2016-01-15,12.68,12.742,12.68,12.717,3363,0
2016-01-19,12.762,12.762,12.549,12.596,23169,0
2016-01-20,12.539,12.685,12.445,12.481,8911,0
2016-01-21,12.562,12.708,12.5,12.549,7084,0
2016-01-22,12.641,12.771,12.519,12.567,18741,0
2016-01-25,12.509,12.66,12.463,12.519,29269,0
2016-01-26,12.567,12.605,12.519,12.519,4167,0
2016-01-27,12.519,12.789,12.519,12.66,7958,0
2016-01-28,12.725,12.752,12.725,12.725,1411,0
2016-01-29,12.78,12.794,12.742,12.794,5118,0
2016-02-01,12.848,13.015,12.708,12.857,12485,0
2016-02-02,12.884,12.954,12.789,12.944,8512,0
2016-02-03,12.997,13.051,12.949,13.041,5876,0
2016-02-04,12.997,13.07,12.939,13.022,14770,0
2016-02-05,13.051,13.051,13.015,13.015,1671,0
2016-02-08,12.969,13.031,12.969,13.022,1681,0
2016-02-09,12.949,13.416,12.949,13.07,17590,0
2016-02-10,13.151,13.151,12.993,12.993,1480,0
2016-02-11,13.001,13.066,13.001,13.066,6857,0
2016-02-12,13.143,13.143,13.036,13.036,2301,0
2016-02-16,13.133,13.133,13.133,13.133,683,0
2016-02-17,13.113,13.113,13.076,13.076,795,0
2016-02-18,13.103,13.103,13.019,13.028,3215,0
2016-02-19,13.094,13.113,12.993,13.103,19027,0
2016-02-22,13.103,13.142,13.019,13.133,2543,0
2016-02-23,13.178,13.235,13.178,13.178,2554,0
2016-02-24,13.178,13.215,13.178,13.211,1749,0
2016-02-25,13.274,13.3,13.206,13.206,1362,0
2016-02-26,13.265,13.265,13.084,13.143,6945,0
2016-02-29,13.133,13.265,13.133,13.255,3121,0
2016-03-01,13.188,13.206,13.143,13.206,4565,0
2016-03-02,13.265,13.265,13.084,13.245,3066,0
2016-03-03,13.143,13.308,13.143,13.271,7735,0
2016-03-04,13.197,13.356,13.137,13.298,8920,0
2016-03-07,13.356,13.356,13.188,13.318,2435,0
2016-03-08,13.308,13.403,13.245,13.245,2238,0
2016-03-09,13.225,13.376,13.225,13.337,5068,0
2016-03-10,13.347,13.525,13.347,13.525,7172,0
2016-03-11,13.511,13.511,13.342,13.437,4035,0
2016-03-14,13.474,13.55,13.304,13.352,6558,0
2016-03-15,13.297,13.493,13.279,13.399,5198,0
2016-03-16,13.399,13.501,13.38,13.38,2696,0
2016-03-17,13.352,13.427,13.22,13.399,14712,0
2016-03-18,13.332,13.332,13.25,13.269,1795,0
2016-03-21,13.24,13.322,13.23,13.239,5612,0
2016-03-22,13.173,13.409,13.173,13.22,4252,0
2016-03-23,13.173,13.279,13.173,13.279,4465,0
2016-03-24,13.183,13.361,13.183,13.24,4844,0
2016-03-28,13.24,13.287,13.24,13.25,4252,0
2016-03-29,13.287,13.464,13.25,13.25,6581,0
2016-03-30,13.259,13.26,13.21,13.21,6160,0
2016-03-31,13.21,13.24,13.173,13.193,9040,0
2016-04-01,13.24,13.26,13.138,13.202,3755,0
2016-04-04,13.25,13.455,13.24,13.455,8741,0
2016-04-05,13.419,13.521,13.367,13.501,12374,0
2016-04-06,13.579,13.784,13.46,13.662,16625,0
2016-04-07,13.71,13.792,13.614,13.792,9320,0
2016-04-08,13.746,13.784,13.681,13.737,7737,0
2016-04-11,13.784,13.831,13.712,13.737,4043,0
2016-04-12,13.784,13.831,13.604,13.746,6507,0
2016-04-13,13.808,13.808,13.591,13.658,9597,0
2016-04-14,13.706,13.706,13.45,13.46,13706,0
2016-04-15,13.414,13.536,13.356,13.433,7570,0
2016-04-18,13.46,13.601,13.347,13.601,16966,0
2016-04-19,13.564,13.582,13.433,13.506,11562,0
2016-04-20,13.516,13.564,13.433,13.516,13652,0
2016-04-21,13.469,13.511,13.394,13.404,3740,0
2016-04-22,13.45,13.506,13.296,13.353,13956,0
2016-04-25,13.385,13.409,13.305,13.305,4359,0
2016-04-26,13.3,13.497,13.3,13.424,5824,0
2016-04-27,13.442,13.469,13.394,13.414,9663,0
2016-04-28,13.366,13.536,13.366,13.401,10054,0
2016-04-29,13.516,13.78,13.497,13.724,24685,0
2016-05-02,13.798,13.798,13.612,13.687,5987,0
2016-05-03,13.733,13.762,13.678,13.733,7262,0
2016-05-04,13.771,13.771,13.658,13.771,3212,0
2016-05-05,13.733,13.78,13.733,13.762,6048,0
2016-05-06,13.79,13.79,13.668,13.668,5264,0
2016-05-09,13.629,13.668,13.479,13.479,6636,0
2016-05-10,13.526,13.591,13.479,13.591,19784,0
2016-05-11,13.654,13.654,13.587,13.606,1339,0
2016-05-12,13.561,13.606,13.485,13.597,3583,0
2016-05-13,13.597,13.625,13.409,13.597,8304,0
2016-05-16,13.542,13.615,13.466,13.466,11298,0
2016-05-17,13.512,13.575,13.466,13.561,14936,0
2016-05-18,13.579,13.625,13.269,13.352,36350,0
2016-05-19,13.39,13.39,13.192,13.361,21778,0
2016-05-20,13.419,13.419,13.304,13.304,3670,0
2016-05-23,13.304,13.447,13.304,13.409,11560,0
2016-05-24,13.456,13.475,13.409,13.466,9646,0
2016-05-25,13.512,13.579,13.493,13.56,13835,0
2016-05-26,13.561,13.561,13.437,13.512,4077,0
2016-05-27,13.512,13.542,13.219,13.361,15288,0
2016-05-31,13.313,13.561,13.304,13.561,11305,0
2016-06-01,13.512,13.543,13.409,13.532,16703,0
2016-06-02,13.57,13.654,13.431,13.456,10336,0
2016-06-03,13.542,13.587,13.522,13.551,7751,0
2016-06-06,13.551,13.587,13.456,13.456,11198,0
2016-06-07,13.502,13.579,13.466,13.532,18600,0
2016-06-08,13.561,13.587,13.522,13.532,8098,0
2016-06-09,13.579,13.579,13.522,13.575,5053,0
2016-06-10,13.587,13.663,13.542,13.542,5119,0
2016-06-13,13.434,13.544,13.434,13.538,11307,0
2016-06-14,13.528,13.621,13.528,13.566,5359,0
2016-06-15,13.621,13.68,13.621,13.68,4605,0
2016-06-16,13.736,13.736,13.65,13.726,5861,0
2016-06-17,13.726,13.906,13.65,13.812,27157,0
2016-06-20,13.756,13.862,13.641,13.859,21591,0
2016-06-21,13.831,13.85,13.736,13.802,6105,0
2016-06-22,13.802,13.802,13.748,13.792,4123,0
2016-06-23,13.766,13.766,13.66,13.709,8408,0
2016-06-24,13.822,13.974,13.726,13.974,9900,0
2016-06-27,13.954,13.954,13.896,13.896,3144,0
2016-06-28,13.802,13.974,13.802,13.964,9160,0
2016-06-29,13.859,13.935,13.812,13.84,6329,0
2016-06-30,13.84,13.884,13.84,13.84,2909,0
2016-07-01,13.906,13.906,13.792,13.855,5295,0
2016-07-05,13.84,13.906,13.784,13.85,2498,0
2016-07-06,13.887,13.913,13.831,13.84,7723,0
2016-07-07,13.878,13.906,13.84,13.896,5016,0
2016-07-08,13.954,13.974,13.935,13.944,12183,0
2016-07-11,13.944,13.973,13.915,13.915,4440,0
2016-07-12,13.944,13.944,13.746,13.831,12861,0
2016-07-13,13.762,13.874,13.67,13.732,12155,0
2016-07-14,13.695,13.752,13.636,13.723,17211,0
2016-07-15,13.723,13.864,13.723,13.818,4932,0
2016-07-18,13.78,14.037,13.78,13.97,13638,0
2016-07-19,13.931,14.017,13.931,14.017,2464,0
2016-07-20,14.007,14.047,13.911,14.047,8869,0
2016-07-21,14.025,14.103,13.98,14.103,7421,0
2016-07-22,14.093,14.112,14.017,14.08,17162,0
2016-07-25,14.027,14.066,13.97,13.998,3976,0
2016-07-26,14.007,14.027,14.007,14.007,3101,0
2016-07-27,14.047,14.112,14.007,14.047,8935,0
2016-07-28,14.084,14.103,13.856,13.856,9284,0
2016-07-29,13.902,14.103,13.902,13.998,5431,0
2016-08-01,14.047,14.075,13.921,13.96,6026,0
2016-08-02,13.97,14.03,13.723,13.96,12066,0
2016-08-03,13.998,14.093,13.98,14.037,4572,0
2016-08-04,14.075,14.084,13.931,13.941,6293,0
2016-08-05,13.941,13.96,13.941,13.96,1327,0
2016-08-08,14.017,14.017,13.902,14.007,2373,0
2016-08-09,13.96,13.98,13.874,13.931,4805,0
2016-08-10,13.96,13.96,13.921,13.921,1265,0
2016-08-11,13.927,14.013,13.852,13.946,6761,0
2016-08-12,13.986,13.986,13.976,13.986,3207,0
2016-08-15,13.986,13.995,13.889,13.986,2490,0
2016-08-16,13.946,14.003,13.946,14.003,4311,0
2016-08-17,13.995,13.995,13.907,13.953,3835,0
2016-08-18,13.956,13.956,13.889,13.937,1066,0
2016-08-19,13.976,13.986,13.946,13.946,1887,0
2016-08-22,13.976,13.995,13.966,13.995,5591,0
2016-08-23,13.956,13.966,13.87,13.889,3101,0
2016-08-24,13.889,13.963,13.861,13.907,10647,0
2016-08-25,13.907,13.976,13.87,13.917,5766,0
2016-08-26,13.917,13.917,13.737,13.776,11694,0
2016-08-29,13.767,13.894,13.727,13.727,6520,0
2016-08-30,13.776,13.937,13.69,13.71,10545,0
2016-08-31,13.718,13.966,13.718,13.937,18974,0
2016-09-01,13.87,13.917,13.747,13.747,19240,0
2016-09-02,13.767,13.898,13.68,13.68,11999,0
2016-09-06,13.641,13.793,13.631,13.71,11296,0
2016-09-07,13.71,13.776,13.71,13.71,3399,0
2016-09-08,13.804,13.907,13.776,13.889,8185,0
2016-09-09,13.814,13.814,13.71,13.747,13553,0
2016-09-12,13.71,13.79,13.71,13.732,2003,0
2016-09-13,13.848,13.848,13.656,13.714,4380,0
2016-09-14,13.81,13.81,13.686,13.696,4443,0
2016-09-15,13.724,13.724,13.676,13.676,1250,0
2016-09-16,13.637,13.647,13.52,13.571,6520,0
2016-09-19,13.58,13.782,13.58,13.782,12637,0
2016-09-20,13.79,13.79,13.733,13.733,8963,0
2016-09-21,13.782,13.782,13.595,13.706,2773,0
2016-09-22,13.696,13.782,13.696,13.782,8795,0
2016-09-23,13.829,13.973,13.782,13.861,9441,0
2016-09-26,13.848,13.905,13.839,13.839,1523,0
2016-09-27,13.943,13.983,13.895,13.914,5219,0
2016-09-28,14.001,14.069,14.001,14.069,7093,0
2016-09-29,14.079,14.079,13.895,13.973,1735,0
2016-09-30,14.001,14.05,13.895,14.03,4710,0
2016-10-03,13.992,14.002,13.943,13.953,4314,0
2016-10-04,14.04,14.04,13.81,13.953,9894,0
2016-10-05,13.934,13.934,13.79,13.8,2116,0
2016-10-06,13.79,13.876,13.754,13.848,9252,0
2016-10-07,13.924,13.924,13.829,13.866,3265,0
2016-10-11,13.905,13.905,13.589,13.64,6900,0
2016-10-12,13.643,13.643,13.623,13.623,591,0
2016-10-13,13.692,13.692,13.49,13.519,4930,0
2016-10-14,13.481,13.49,13.424,13.424,10035,0
2016-10-17,13.433,13.433,13.224,13.251,13284,0
2016-10-18,13.28,13.442,13.221,13.251,3797,0
2016-10-19,13.316,13.593,13.316,13.461,9852,0
2016-10-20,13.471,13.604,13.442,13.481,2111,0
2016-10-21,13.558,13.588,13.539,13.539,4447,0
2016-10-24,13.567,13.567,13.424,13.426,9551,0
2016-10-25,13.424,13.567,13.424,13.539,953,0
2016-10-26,13.529,13.567,13.481,13.481,1027,0
2016-10-27,13.529,13.529,13.414,13.433,4495,0
2016-10-28,13.519,13.519,13.354,13.354,4014,0
2016-10-31,13.404,13.414,13.307,13.414,2825,0
2016-11-01,13.424,13.424,13.316,13.414,3544,0
2016-11-02,13.404,13.447,13.325,13.385,4895,0
2016-11-03,13.442,13.451,13.442,13.451,1127,0
2016-11-04,13.49,13.49,13.49,13.49,337,0
2016-11-07,13.481,13.481,13.421,13.421,754,0
2016-11-08,13.442,13.442,13.433,13.436,3899,0
2016-11-09,13.384,13.404,13.345,13.353,5302,0
2016-11-10,13.341,13.361,12.948,12.948,16657,0
2016-11-11,12.699,12.89,12.699,12.832,24030,0
2016-11-14,12.726,12.812,12.563,12.659,15730,0
2016-11-15,12.669,12.772,12.669,12.772,8330,0
2016-11-16,12.852,12.852,12.699,12.792,13699,0
2016-11-17,12.699,12.822,12.699,12.709,6854,0
2016-11-18,12.669,12.679,12.659,12.659,4427,0
2016-11-21,12.669,12.988,12.669,12.899,18129,0
2016-11-22,13.016,13.016,12.89,12.997,15689,0
2016-11-23,12.968,13.006,12.871,12.938,23045,0
2016-11-25,13.032,13.032,12.763,12.852,3043,0
2016-11-28,12.852,12.978,12.802,12.881,9146,0
2016-11-29,12.978,13.022,12.899,12.919,9918,0
2016-11-30,12.792,12.909,12.792,12.899,3856,0
2016-12-01,12.862,12.916,12.709,12.709,8347,0
2016-12-02,12.812,12.938,12.782,12.782,10838,0
2016-12-05,12.736,12.805,12.659,12.743,13222,0
2016-12-06,12.842,12.842,12.651,12.731,14332,0
2016-12-07,12.763,12.909,12.763,12.842,5867,0
2016-12-08,12.832,12.871,12.743,12.821,12570,0
2016-12-09,12.852,12.852,12.822,12.825,1728,0
2016-12-12,12.852,12.852,12.753,12.753,8400,0
2016-12-13,12.749,12.848,12.705,12.768,13484,0
2016-12-14,12.848,12.945,12.695,12.695,16350,0
2016-12-15,12.723,12.759,12.635,12.635,12890,0
2016-12-16,12.645,12.655,12.558,12.578,43135,0
2016-12-19,12.645,12.714,12.478,12.558,74237,0
2016-12-20,12.616,12.723,12.548,12.723,28548,0
2016-12-21,12.723,12.924,12.635,12.768,22186,0
2016-12-22,12.848,12.848,12.705,12.749,10035,0
2016-12-23,12.759,12.759,12.626,12.635,7620,0
2016-12-27,13.013,13.013,12.568,12.689,16580,0
2016-12-28,12.74,12.749,12.587,12.675,22987,0
2016-12-29,12.759,12.788,12.705,12.788,7165,0
2016-12-30,12.798,12.808,12.732,12.778,15592,0
2017-01-03,12.768,12.906,12.768,12.896,13099,0
2017-01-04,12.935,12.935,12.878,12.925,2626,0
2017-01-05,13.003,13.003,12.926,12.955,3231,0
2017-01-06,12.896,12.955,12.896,12.955,2270,0
2017-01-09,13.039,13.225,13.039,13.137,35101,0
2017-01-10,13.049,13.12,13.039,13.059,2662,0
2017-01-11,12.971,13.094,12.971,13.094,1326,0
2017-01-12,13.055,13.124,13.055,13.094,512,0
2017-01-13,13.074,13.075,12.981,13.055,4592,0
2017-01-17,13.114,13.346,13.114,13.144,6785,0
2017-01-18,13.212,13.212,12.931,13.045,8964,0
2017-01-19,13.074,13.094,13.026,13.094,5735,0
2017-01-20,13.144,13.232,13.055,13.114,5953,0
2017-01-23,13.134,13.262,12.951,13.064,24797,0
2017-01-24,13.084,13.084,12.99,13.014,4820,0
2017-01-25,13.035,13.035,12.921,12.941,21321,0
2017-01-26,12.921,13.009,12.891,12.911,9789,0
2017-01-27,13.018,13.018,12.872,12.872,6039,0
2017-01-30,12.921,12.931,12.843,12.931,5925,0
2017-01-31,12.951,12.99,12.932,12.981,10458,0
2017-02-01,13.064,13.064,12.901,13.026,7523,0
2017-02-02,13.055,13.055,12.921,13.026,10384,0
2017-02-03,13.055,13.055,13.035,13.035,1613,0
2017-02-06,13.153,13.153,13.064,13.074,5161,0
2017-02-07,13.308,13.308,13.026,13.045,3078,0
2017-02-08,13.134,13.134,13.018,13.094,4781,0
2017-02-09,13.124,13.29,12.99,13.084,7841,0
2017-02-10,13.192,13.192,13.009,13.009,4240,0
2017-02-13,13.06,13.06,12.963,12.987,4540,0
2017-02-14,12.967,13.028,12.967,12.967,6360,0
2017-02-15,13.005,13.06,12.887,12.917,18954,0
2017-02-16,12.967,12.967,12.882,12.899,5479,0
2017-02-17,12.927,12.927,12.798,12.808,10354,0
2017-02-21,12.808,12.858,12.804,12.858,6771,0
2017-02-22,12.858,12.967,12.838,12.967,9643,0
2017-02-23,12.977,12.986,12.937,12.986,6376,0
2017-02-24,13.015,13.06,12.987,13.06,3667,0
2017-02-27,13.022,13.066,13.016,13.022,6519,0
2017-02-28,13.09,13.125,13.059,13.12,4537,0
2017-03-01,13.07,13.14,12.996,13.123,17504,0
2017-03-02,13.1,13.14,12.977,13.022,7037,0
2017-03-03,13.041,13.041,12.987,13.022,1138,0
2017-03-06,13.041,13.041,12.983,12.996,1285,0
2017-03-07,13.005,13.041,12.957,12.957,7698,0
2017-03-08,12.967,12.982,12.9,12.9,4052,0
2017-03-09,12.927,12.927,12.808,12.818,13903,0
2017-03-10,12.848,12.906,12.798,12.848,17214,0
2017-03-13,12.883,13.216,12.883,13.216,13512,0
2017-03-14,13.087,13.087,12.963,12.993,5032,0
2017-03-15,13.028,13.09,13.002,13.068,6020,0
2017-03-16,12.953,13.067,12.953,13.028,5338,0
2017-03-17,13.038,13.067,13.029,13.029,2612,0
2017-03-20,13.067,13.097,13.067,13.088,1359,0
2017-03-21,13.02,13.091,13.02,13.091,598,0
2017-03-22,13.186,13.186,13.137,13.157,1666,0
2017-03-23,13.196,13.196,13.147,13.186,2291,0
2017-03-24,13.196,13.196,13.094,13.109,1577,0
2017-03-27,13.196,13.312,13.196,13.277,6909,0
2017-03-28,13.341,13.341,13.176,13.176,4298,0
2017-03-29,13.295,13.295,13.246,13.295,1851,0
2017-03-30,13.321,13.321,13.276,13.312,6900,0
2017-03-31,13.256,13.385,13.236,13.36,12988,0
2017-04-03,13.41,13.439,13.292,13.39,8403,0
2017-04-04,13.39,13.4,13.331,13.4,4261,0
2017-04-05,13.285,13.405,13.285,13.403,595,0
2017-04-06,13.348,13.36,13.348,13.36,789,0
2017-04-07,13.459,13.529,13.449,13.449,3101,0
2017-04-10,13.529,13.529,13.41,13.469,894,0
2017-04-11,13.564,13.564,13.545,13.559,1621,0
2017-04-12,13.545,13.631,13.545,13.571,686,0
2017-04-13,13.637,13.637,13.495,13.517,1980,0
2017-04-17,13.611,13.611,13.505,13.505,5713,0
2017-04-18,13.505,13.601,13.505,13.525,1084,0
2017-04-19,13.555,13.601,13.545,13.545,2198,0
2017-04-20,13.65,13.66,13.641,13.641,3664,0
2017-04-21,13.641,13.7,13.631,13.7,7452,0
2017-04-24,13.68,13.68,13.515,13.515,2113,0
2017-04-25,13.564,13.592,13.555,13.572,2030,0
2017-04-26,13.564,13.631,13.492,13.525,801,0
2017-04-27,13.366,13.669,13.366,13.526,6999,0
2017-04-28,13.515,13.675,13.485,13.675,3240,0
2017-05-01,13.601,13.601,13.436,13.436,15203,0
2017-05-02,13.465,13.509,13.431,13.436,4123,0
2017-05-03,13.455,13.535,13.455,13.485,6613,0
2017-05-04,13.582,13.582,13.455,13.465,2394,0
2017-05-05,13.485,13.554,13.485,13.485,1784,0
2017-05-08,13.545,13.67,13.416,13.495,11513,0
2017-05-09,13.485,13.739,13.455,13.495,5590,0
2017-05-10,13.445,13.495,13.436,13.455,4365,0
2017-05-11,13.491,13.608,13.491,13.608,14233,0
2017-05-12,13.501,13.677,13.501,13.677,3866,0
2017-05-15,13.597,13.657,13.561,13.57,2150,0
2017-05-16,13.608,13.638,13.57,13.57,3249,0
2017-05-17,13.521,13.667,13.521,13.667,1582,0
2017-05-18,13.598,13.707,13.598,13.657,3341,0
2017-05-19,13.598,13.608,13.511,13.57,1319,0
2017-05-22,13.618,13.618,13.588,13.588,434,0
2017-05-23,13.707,13.707,13.561,13.667,2008,0
2017-05-24,13.618,13.756,13.608,13.746,3743,0
2017-05-25,13.707,13.707,13.588,13.588,4763,0
2017-05-26,13.579,13.657,13.579,13.618,1243,0
2017-05-30,13.588,13.608,13.54,13.541,7282,0
2017-05-31,13.531,13.598,13.531,13.57,4442,0
2017-06-01,13.579,13.689,13.57,13.57,6609,0
2017-06-02,13.531,13.657,13.531,13.561,4518,0
2017-06-05,13.551,13.597,13.501,13.501,5708,0
2017-06-06,13.561,13.561,13.491,13.511,5411,0
2017-06-07,13.501,13.579,13.491,13.491,5083,0
2017-06-08,13.561,13.561,13.491,13.491,10084,0
2017-06-09,13.461,13.511,13.461,13.471,2651,0
2017-06-12,13.461,13.561,13.461,13.501,10228,0
2017-06-13,13.566,13.614,13.566,13.604,11149,0
2017-06-14,13.604,13.604,13.547,13.584,7450,0
2017-06-15,13.604,13.604,13.584,13.604,24535,0
2017-06-16,13.566,13.654,13.566,13.654,4817,0
2017-06-19,13.566,13.658,13.566,13.644,5883,0
2017-06-20,13.629,13.823,13.629,13.674,8571,0
2017-06-21,13.654,13.753,13.654,13.753,864,0
2017-06-22,13.793,13.793,13.753,13.753,2561,0
2017-06-23,13.793,13.9,13.787,13.852,3110,0
2017-06-26,13.813,13.833,13.733,13.833,6592,0
2017-06-27,13.842,13.99,13.704,13.813,10537,0
2017-06-28,13.804,13.99,13.793,13.852,9894,0
2017-06-29,13.95,13.95,13.713,13.713,4209,0
2017-06-30,13.723,13.88,13.723,13.842,12220,0
2017-07-03,13.97,13.983,13.9,13.9,6592,0
2017-07-05,13.823,13.91,13.783,13.84,7711,0
2017-07-06,13.97,13.97,13.759,13.759,6359,0
2017-07-07,13.803,13.803,13.659,13.743,3952,0
2017-07-10,13.743,13.88,13.694,13.763,5126,0
2017-07-11,13.694,14.076,13.694,13.852,14588,0
2017-07-12,13.852,13.852,13.753,13.803,5061,0
2017-07-13,13.783,13.89,13.753,13.753,3182,0
2017-07-14,13.753,13.842,13.724,13.733,10994,0
2017-07-17,13.713,13.803,13.713,13.726,5061,0
2017-07-18,13.783,13.823,13.783,13.823,3292,0
2017-07-19,13.842,13.89,13.793,13.89,4227,0
2017-07-20,13.92,14.217,13.853,14.04,5244,0
2017-07-21,14.139,14.139,14.04,14.07,1862,0
2017-07-24,13.96,13.97,13.935,13.95,1738,0
2017-07-25,13.95,13.97,13.861,13.89,6773,0
2017-07-26,13.852,13.89,13.852,13.89,1392,0
2017-07-27,14.08,14.08,14,14,2243,0
2017-07-28,14.03,14.1,13.976,14.1,2239,0
2017-07-31,14.04,14.187,14.04,14.06,19330,0
2017-08-01,14.207,14.207,14.03,14.03,10656,0
2017-08-02,14.07,14.07,14.032,14.061,3394,0
2017-08-03,14.1,14.1,14.06,14.07,1035,0
2017-08-04,14.08,14.08,14.07,14.07,904,0
2017-08-07,14.02,14.03,14.02,14.03,520,0
2017-08-08,14.02,14.045,14.01,14.01,3959,0
2017-08-09,14.1,14.1,13.98,14,1548,0
2017-08-10,14.02,14.02,13.99,14.002,3168,0
2017-08-11,14.148,14.148,13.851,14.09,11188,0
2017-08-14,13.98,13.99,13.9,13.96,2341,0
2017-08-15,13.955,13.955,13.851,13.851,2193,0
2017-08-16,13.851,13.915,13.841,13.86,3618,0
2017-08-17,13.832,13.87,13.832,13.832,2674,0
2017-08-18,13.95,13.95,13.86,13.92,4045,0
2017-08-21,13.841,13.892,13.802,13.851,4183,0
2017-08-22,13.99,13.99,13.851,13.851,4853,0
2017-08-23,13.851,14.02,13.851,13.88,8508,0
2017-08-24,13.99,13.99,13.9,13.95,2583,0
2017-08-25,14.01,14.02,13.9,14.01,7760,0
2017-08-28,14.01,14.08,14.01,14.06,4939,0
2017-08-29,14.148,14.168,14.12,14.148,10313,0
2017-08-30,14.178,14.178,14.158,14.158,1506,0
2017-08-31,14.158,14.188,13.899,13.9,16489,0
2017-09-01,13.95,13.995,13.9,13.97,10914,0
2017-09-05,14.04,14.04,13.9,13.96,8265,0
2017-09-06,14.07,14.07,13.96,13.99,2036,0
2017-09-07,13.98,14.013,13.92,14.013,7908,0
2017-09-08,14.015,14.015,13.96,13.96,606,0
2017-09-11,14.02,14.09,13.95,13.95,1465,0
2017-09-12,13.94,13.99,13.94,13.99,1007,0
2017-09-13,13.93,14.01,13.93,14,3657,0
2017-09-14,14,14.164,13.88,13.89,12426,0
2017-09-15,13.9,14.02,13.9,14.02,713,0
2017-09-18,14,14,13.937,13.99,7863,0
2017-09-19,13.91,13.94,13.88,13.94,812,0
2017-09-20,13.96,13.97,13.851,13.95,3112,0
2017-09-21,13.95,13.95,13.711,13.711,11268,0
2017-09-22,13.781,13.798,13.771,13.771,4697,0
2017-09-25,13.821,13.821,13.771,13.808,1184,0
2017-09-26,13.821,13.832,13.811,13.832,4220,0
2017-09-27,13.748,14,13.741,14,3562,0
2017-09-28,13.88,13.88,13.84,13.85,1368,0
2017-09-29,13.9,13.96,13.9,13.96,3667,0
2017-10-02,14,14,13.959,13.96,5808,0
2017-10-03,13.95,13.96,13.86,13.87,18048,0
2017-10-04,13.85,13.893,13.84,13.89,2892,0
2017-10-05,13.88,14,13.88,13.94,1641,0
2017-10-06,13.92,14.054,13.92,13.94,8062,0
2017-10-09,13.973,13.98,13.97,13.98,1606,0
2017-10-10,14.01,14.07,13.989,14.02,4037,0
2017-10-11,13.93,13.98,13.93,13.98,7543,0
2017-10-12,13.98,14.3,13.98,14.3,3702,0
2017-10-13,14.18,14.24,14.12,14.24,967,0
2017-10-16,14.12,14.24,14.1152,14.17,3272,0
2017-10-17,14.12,14.1207,14.021,14.021,3966,0
2017-10-18,13.91,13.94,13.78,13.8,16465,0
2017-10-19,13.88,13.95,13.8,13.8,6071,0
2017-10-20,14,14,13.78,13.93,2891,0
2017-10-23,14.07,14.07,13.91,13.96,5368,0
2017-10-24,14.01,14.01,13.81,13.83,5408,0
2017-10-25,13.89,13.89,13.66,13.7,19825,0
2017-10-26,13.73,13.7792,13.65,13.65,21813,0
2017-10-27,13.6,13.62,13.53,13.59,15288,0
2017-10-30,13.592,13.63,13.5586,13.56,4973,0
2017-10-31,13.63,13.63,13.52,13.6,9984,0
2017-11-01,13.61,13.63,13.6,13.62,4390,0
2017-11-02,13.62,13.62,13.62,13.62,400,0
2017-11-03,13.6,13.61,13.6,13.6,2977,0
2017-11-06,13.6487,13.6699,13.64,13.66,2966,0
2017-11-07,13.54,13.7399,13.54,13.7399,8623,0
2017-11-08,13.89,13.89,13.7,13.7626,8030,0
2017-11-09,14.04,14.04,14.04,14.04,140,0
2017-11-10,13.93,13.93,13.7553,13.7553,2368,0
