Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.019,12.398,12.019,12.346,13820,0
2005-02-28,12.325,12.398,12.256,12.278,11751,0
2005-03-01,12.332,12.39,12.332,12.39,2073,0
2005-03-02,12.398,12.436,12.256,12.256,9264,0
2005-03-03,12.39,12.474,12.39,12.398,8296,0
2005-03-04,12.541,12.541,12.436,12.436,3041,0
2005-03-07,12.527,12.527,12.359,12.364,3734,0
2005-03-08,12.454,12.511,12.454,12.474,3317,0
2005-03-09,12.43,12.43,12.39,12.39,699,0
2005-03-10,12.294,12.294,12.294,12.294,409,0
2005-03-11,12.316,12.398,12.316,12.398,4014,0
2005-03-14,12.332,12.332,12.221,12.221,2766,0
2005-03-15,12.256,12.398,12.256,12.398,3041,0
2005-03-16,12.359,12.371,12.256,12.294,6218,0
2005-03-17,12.205,12.205,12.091,12.16,4286,0
2005-03-18,12.128,12.128,12.128,12.128,409,0
2005-03-21,12.188,12.196,12.188,12.196,979,0
2005-03-22,12.12,12.182,12.12,12.182,2073,0
2005-03-23,12.135,12.168,12.047,12.047,1662,0
2005-03-24,12.108,12.12,12.011,12.12,1938,0
2005-03-28,12.113,12.12,12.068,12.113,5389,0
2005-03-29,12.182,12.256,12.182,12.256,1096,0
2005-03-30,12.256,12.256,12.12,12.147,7740,0
2005-03-31,12.188,12.294,12.188,12.245,1249,0
2005-04-01,12.221,12.221,12.221,12.221,102,0
2005-04-04,12.229,12.229,12.229,12.229,818,0
2005-04-05,12.12,12.364,12.12,12.294,4561,0
2005-04-06,12.301,12.301,12.301,12.301,409,0
2005-04-08,12.316,12.316,12.301,12.301,1096,0
2005-04-11,12.332,12.332,12.332,12.332,280,0
2005-04-12,12.31,12.398,12.31,12.31,4286,0
2005-04-13,12.301,12.332,12.301,12.332,9817,0
2005-04-14,12.382,12.382,12.382,12.382,556,0
2005-04-15,12.377,12.39,12.332,12.39,5254,0
2005-04-18,12.398,12.398,12.371,12.371,556,0
2005-04-19,12.332,12.332,12.332,12.332,1096,0
2005-04-20,12.325,12.398,12.325,12.398,4839,0
2005-04-22,12.39,12.39,12.377,12.382,3041,0
2005-04-25,12.39,12.454,12.39,12.445,4839,0
2005-04-26,12.468,12.549,12.332,12.549,10645,0
2005-04-27,12.445,12.511,12.421,12.511,2214,0
2005-04-28,12.549,12.574,12.31,12.527,4143,0
2005-04-29,12.549,12.588,12.398,12.398,10645,0
2005-05-02,12.352,12.527,12.31,12.31,7462,0
2005-05-03,12.31,12.359,12.31,12.325,6637,0
2005-05-04,12.31,12.316,12.31,12.31,8428,0
2005-05-05,12.316,12.316,12.31,12.31,7603,0
2005-05-06,12.301,12.301,12.221,12.256,12438,0
2005-05-09,12.301,12.332,12.301,12.332,1523,0
2005-05-11,12.229,12.346,12.229,12.339,5806,0
2005-05-13,12.346,12.382,12.346,12.352,5535,0
2005-05-16,12.359,12.359,12.256,12.332,5254,0
2005-05-17,12.316,12.316,12.316,12.316,4143,0
2005-05-18,12.332,12.495,12.229,12.25,16582,0
2005-05-19,12.294,12.294,12.286,12.286,10645,0
2005-05-20,12.294,12.364,12.256,12.31,11196,0
2005-05-24,12.316,12.316,12.31,12.31,556,0
2005-05-25,12.325,12.325,12.325,12.325,1249,0
2005-05-26,12.364,12.364,12.168,12.352,11053,0
2005-05-27,12.398,12.495,12.332,12.332,10371,0
2005-05-31,12.364,12.398,12.364,12.39,3041,0
2005-06-01,12.359,12.359,12.359,12.359,8988,0
2005-06-03,12.359,12.359,12.27,12.286,3455,0
2005-06-06,12.278,12.413,12.27,12.359,5535,0
2005-06-07,12.39,12.461,12.39,12.461,1938,0
2005-06-08,12.461,12.461,12.398,12.398,2214,0
2005-06-09,12.339,12.474,12.278,12.359,15064,0
2005-06-10,12.359,12.364,12.332,12.364,10645,0
2005-06-13,12.382,12.382,12.382,12.382,556,0
2005-06-14,12.398,12.398,12.346,12.346,2073,0
2005-06-15,12.359,12.359,12.061,12.147,17001,0
2005-06-16,12.154,12.214,12.154,12.214,8021,0
2005-06-17,12.214,12.25,12.214,12.25,409,0
2005-06-20,12.168,12.364,12.168,12.359,3734,0
2005-06-21,12.294,12.364,12.221,12.221,8156,0
2005-06-22,12.31,12.436,12.278,12.436,11334,0
2005-06-23,12.436,12.436,12.332,12.421,14512,0
2005-06-24,12.582,12.622,12.487,12.574,9817,0
2005-06-27,12.715,12.751,12.653,12.653,3869,0
2005-06-28,12.568,12.751,12.549,12.721,10645,0
2005-06-29,12.691,12.792,12.582,12.729,12713,0
2005-06-30,12.645,12.645,12.454,12.608,5946,0
2005-07-01,12.568,12.645,12.436,12.445,10228,0
2005-07-05,12.482,12.582,12.482,12.549,2899,0
2005-07-06,12.511,12.549,12.511,12.549,1938,0
2005-07-07,12.594,12.608,12.594,12.608,818,0
2005-07-08,12.594,12.66,12.594,12.645,9540,0
2005-07-12,12.729,12.827,12.729,12.827,2349,0
2005-07-13,12.773,12.898,12.773,12.898,4143,0
2005-07-14,12.827,12.892,12.668,12.715,21002,0
2005-07-15,12.699,12.699,12.699,12.699,280,0
2005-07-18,12.892,12.892,12.699,12.699,4143,0
2005-07-19,12.759,12.759,12.759,12.759,409,0
2005-07-20,12.792,12.931,12.792,12.827,3869,0
2005-07-21,12.827,12.827,12.827,12.827,3317,0
2005-07-22,12.806,12.821,12.806,12.821,699,0
2005-07-25,12.812,12.812,12.773,12.784,4143,0
2005-07-27,12.751,12.806,12.744,12.792,3317,0
2005-07-28,12.812,12.842,12.759,12.842,2073,0
2005-07-29,12.759,12.784,12.682,12.784,5806,0
2005-08-01,12.792,12.842,12.616,12.616,10371,0
2005-08-02,12.582,12.608,12.482,12.519,12159,0
2005-08-03,12.549,12.549,12.482,12.549,6774,0
2005-08-04,12.487,12.487,12.482,12.482,2899,0
2005-08-05,12.474,12.474,12.398,12.398,2214,0
2005-08-08,12.398,12.436,12.364,12.364,8296,0
2005-08-09,12.43,12.454,12.371,12.454,10094,0
2005-08-10,12.436,12.602,12.436,12.574,15344,0
2005-08-11,12.511,12.582,12.474,12.582,2489,0
2005-08-12,12.541,12.549,12.511,12.511,3317,0
2005-08-15,12.511,12.511,12.487,12.487,2073,0
2005-08-16,12.495,12.495,12.398,12.421,6357,0
2005-08-17,12.474,12.474,12.301,12.398,12438,0
2005-08-18,12.332,12.474,12.332,12.461,5389,0
2005-08-19,12.549,12.549,12.332,12.332,9264,0
2005-08-22,12.39,12.421,12.31,12.31,8843,0
2005-08-23,12.352,12.421,12.352,12.421,10645,0
2005-08-24,12.421,12.557,12.421,12.557,2349,0
2005-08-25,12.588,12.645,12.541,12.541,9264,0
2005-08-26,12.563,12.563,12.468,12.468,5806,0
2005-08-29,12.608,12.682,12.511,12.511,6637,0
2005-08-30,12.549,12.549,12.406,12.406,5389,0
2005-08-31,12.406,12.474,12.406,12.474,2489,0
2005-09-01,12.468,12.468,12.436,12.461,4286,0
2005-09-02,12.511,12.568,12.503,12.503,8156,0
2005-09-07,12.519,12.541,12.43,12.487,8568,0
2005-09-08,12.436,12.487,12.352,12.487,8706,0
2005-09-09,12.519,12.527,12.519,12.527,699,0
2005-09-12,12.574,12.759,12.519,12.631,8843,0
2005-09-13,12.682,12.939,12.682,12.939,18793,0
2005-09-14,12.792,12.974,12.792,12.792,7740,0
2005-09-15,12.682,12.682,12.645,12.675,8568,0
2005-09-16,12.582,12.608,12.582,12.582,5389,0
2005-09-19,12.608,12.653,12.608,12.645,3041,0
2005-09-20,12.653,12.898,12.653,12.834,9674,0
2005-09-21,12.939,13.146,12.939,13.109,6637,0
2005-09-22,13.046,13.213,12.898,13.155,9948,0
2005-09-23,13.196,13.196,13.01,13.183,5389,0
2005-09-26,12.981,12.981,12.856,12.856,6357,0
2005-09-27,12.861,12.861,12.766,12.766,9397,0
2005-09-28,12.792,12.792,12.682,12.766,6357,0
2005-09-29,12.792,12.812,12.691,12.691,3592,0
2005-09-30,12.821,12.861,12.821,12.861,2766,0
2005-10-03,12.892,12.969,12.834,12.834,3041,0
2005-10-04,12.842,12.842,12.759,12.842,11196,0
2005-10-05,12.827,12.827,12.721,12.721,3041,0
2005-10-06,12.721,12.729,12.721,12.729,1249,0
2005-10-07,12.744,12.744,12.744,12.744,1796,0
2005-10-10,12.721,12.721,12.715,12.721,1796,0
2005-10-11,12.682,12.715,12.675,12.682,9674,0
2005-10-12,12.608,12.759,12.608,12.707,6910,0
2005-10-13,12.729,12.729,12.364,12.364,11334,0
2005-10-14,12.294,12.608,12.294,12.398,14370,0
2005-10-17,12.406,12.406,12.39,12.398,5664,0
2005-10-18,12.382,12.436,12.382,12.436,4014,0
2005-10-19,12.398,12.398,12.377,12.398,6218,0
2005-10-20,12.436,12.519,12.436,12.519,2349,0
2005-10-21,12.557,12.557,12.557,12.557,818,0
2005-10-24,12.582,12.588,12.436,12.445,5664,0
2005-10-25,12.511,12.645,12.511,12.549,6910,0
2005-10-26,12.519,12.645,12.454,12.549,10779,0
2005-10-27,12.487,12.549,12.487,12.519,3041,0
2005-10-28,12.582,12.759,12.582,12.759,5389,0
2005-10-31,12.827,12.861,12.766,12.766,5946,0
2005-11-01,12.784,12.784,12.682,12.682,3592,0
2005-11-02,12.751,12.751,12.751,12.751,280,0
2005-11-04,12.821,12.827,12.574,12.574,8988,0
2005-11-07,12.511,12.608,12.511,12.568,12713,0
2005-11-08,12.675,12.876,12.668,12.721,14096,0
2005-11-09,12.608,12.608,12.594,12.594,1796,0
2005-11-10,12.511,12.549,12.511,12.549,4701,0
2005-11-11,12.436,12.608,12.436,12.608,10922,0
2005-11-14,12.759,12.759,12.582,12.608,9264,0
2005-11-15,12.608,12.827,12.608,12.721,16582,0
2005-11-16,12.682,12.759,12.608,12.759,12713,0
2005-11-17,12.691,12.744,12.608,12.645,13679,0
2005-11-18,12.827,12.892,12.792,12.827,12713,0
2005-11-21,12.834,12.834,12.682,12.827,9264,0
2005-11-22,12.759,12.851,12.759,12.827,4839,0
2005-11-23,12.861,12.969,12.834,12.868,12159,0
2005-11-25,12.939,12.974,12.939,12.974,1249,0
2005-11-28,13.01,13.073,12.898,12.939,3734,0
2005-11-29,12.974,13.155,12.861,13.046,18659,0
2005-11-30,13.087,13.109,13.073,13.109,1378,0
2005-12-01,13.01,13.06,13.01,13.06,2214,0
2005-12-02,13.139,13.183,13.046,13.046,4701,0
2005-12-05,13.01,13.01,12.759,12.827,16306,0
2005-12-06,12.799,12.842,12.78,12.78,6910,0
2005-12-07,12.812,12.812,12.78,12.792,3734,0
2005-12-08,12.759,12.898,12.759,12.842,4286,0
2005-12-09,12.868,12.868,12.834,12.851,2624,0
2005-12-12,12.851,12.969,12.842,12.861,3041,0
2005-12-14,12.799,12.851,12.799,12.851,3734,0
2005-12-15,12.744,12.842,12.645,12.744,5806,0
2005-12-16,12.834,12.851,12.812,12.851,4701,0
2005-12-19,12.851,12.994,12.851,12.969,6357,0
2005-12-20,13.051,13.051,13.046,13.046,979,0
2005-12-21,13.103,13.103,13.103,13.103,699,0
2005-12-22,13.17,13.17,13.103,13.17,1662,0
2005-12-23,13.17,13.17,13.103,13.131,4143,0
2005-12-27,13.103,13.103,13.103,13.103,102,0
2005-12-28,13.002,13.131,13.002,13.066,2489,0
2005-12-29,13.131,13.196,13.131,13.196,818,0
2005-12-30,13.242,13.262,13.155,13.155,2624,0
2006-01-03,13.242,13.262,13.131,13.17,5115,0
2006-01-04,13.131,13.351,13.131,13.351,3178,0
2006-01-05,13.357,13.422,13.357,13.422,3455,0
2006-01-06,13.378,13.384,13.32,13.32,2766,0
2006-01-09,13.249,13.249,13.051,13.051,9397,0
2006-01-10,13.131,13.131,13.131,13.131,1662,0
2006-01-11,13.17,13.234,13.17,13.234,3455,0
2006-01-12,13.17,13.17,13.17,13.17,6910,0
2006-01-13,13.163,13.242,13.139,13.242,5115,0
2006-01-17,13.249,13.459,13.249,13.459,4561,0
2006-01-18,13.422,13.422,13.32,13.384,818,0
2006-01-19,13.529,13.529,13.422,13.422,3455,0
2006-01-20,13.459,13.602,13.459,13.602,4701,0
2006-01-23,13.493,13.493,13.351,13.384,7740,0
2006-01-24,13.29,13.29,13.213,13.254,5389,0
2006-01-25,13.205,13.351,13.066,13.351,4286,0
2006-01-26,13.131,13.242,13.131,13.242,1938,0
2006-01-27,13.275,13.5,13.275,13.5,6218,0
2006-01-30,13.493,13.545,13.351,13.351,14649,0
2006-01-31,13.422,13.508,13.275,13.275,8296,0
2006-02-01,13.17,13.17,13.131,13.17,7047,0
2006-02-02,13.131,13.313,13.131,13.131,7603,0
2006-02-03,13.163,13.163,13.163,13.163,979,0
2006-02-06,13.131,13.131,13.095,13.095,4143,0
2006-02-07,13.17,13.342,13.17,13.242,2073,0
2006-02-08,13.191,13.191,13.191,13.191,1096,0
2006-02-09,13.275,13.459,13.275,13.459,409,0
2006-02-10,13.313,13.378,13.205,13.205,5664,0
2006-02-13,13.275,13.275,13.275,13.275,280,0
2006-02-14,13.283,13.416,13.205,13.205,8021,0
2006-02-15,13.131,13.205,13.066,13.205,9264,0
2006-02-16,13.103,13.459,13.03,13.422,8568,0
2006-02-21,13.529,13.529,13.205,13.242,7324,0
2006-02-22,13.205,13.205,13.17,13.17,1096,0
2006-02-23,13.221,13.221,13.221,13.221,280,0
2006-02-24,13.242,13.242,12.861,12.884,18793,0
2006-02-27,12.861,13.051,12.861,13.051,5535,0
2006-02-28,13.073,13.351,13.073,13.351,21002,0
2006-03-01,13.313,13.357,13.275,13.275,1796,0
2006-03-02,13.313,13.357,13.313,13.32,3734,0
2006-03-03,13.32,13.378,13.249,13.249,5664,0
2006-03-06,13.17,13.17,13.17,13.17,1662,0
2006-03-07,13.242,13.242,13.17,13.205,2073,0
2006-03-08,13.17,13.313,13.17,13.242,1938,0
2006-03-09,13.351,13.351,13.351,13.351,280,0
2006-03-10,13.351,13.351,13.313,13.313,1096,0
2006-03-13,13.422,13.422,13.422,13.422,280,0
2006-03-14,13.351,13.351,13.242,13.275,8021,0
2006-03-15,13.313,13.313,13.283,13.283,3869,0
2006-03-16,13.351,13.351,13.351,13.351,409,0
2006-03-17,13.422,13.529,13.422,13.529,4286,0
2006-03-20,13.493,13.602,13.493,13.602,1662,0
2006-03-21,13.529,13.594,13.529,13.594,1249,0
2006-03-22,13.459,13.459,13.422,13.422,2624,0
2006-03-24,13.351,13.422,13.17,13.17,7462,0
2006-03-27,13.205,13.205,13.205,13.205,699,0
2006-03-28,13.103,13.103,13.087,13.087,2489,0
2006-03-29,13.205,13.313,13.131,13.131,11196,0
2006-03-30,13.17,13.221,13.115,13.115,3734,0
2006-03-31,13.146,13.313,13.146,13.313,5946,0
2006-04-03,13.351,13.422,13.351,13.384,4014,0
2006-04-04,13.422,13.529,13.351,13.351,8843,0
2006-04-05,13.333,13.384,13.275,13.378,4014,0
2006-04-07,13.275,13.384,13.275,13.29,3317,0
2006-04-10,13.422,13.422,13.328,13.351,8156,0
2006-04-11,13.262,13.262,13.205,13.205,2624,0
2006-04-12,13.131,13.131,12.988,12.988,8568,0
2006-04-13,13.066,13.103,13.066,13.103,3869,0
2006-04-17,13.103,13.103,12.923,12.923,12994,0
2006-04-18,12.884,13.095,12.821,12.856,14370,0
2006-04-19,12.961,12.961,12.961,12.961,2899,0
2006-04-20,12.961,12.961,12.961,12.961,409,0
2006-04-21,12.961,12.961,12.851,12.884,3869,0
2006-04-24,12.923,12.961,12.923,12.961,2073,0
2006-04-25,12.994,12.994,12.994,12.994,409,0
2006-04-26,13.03,13.066,13.01,13.066,979,0
2006-04-27,13.131,13.131,13.124,13.124,2489,0
2006-04-28,13.124,13.177,13.124,13.177,5254,0
2006-05-01,13.242,13.275,13.17,13.269,4839,0
2006-05-02,13.242,13.362,13.205,13.313,10371,0
2006-05-03,13.242,13.242,12.969,12.969,8568,0
2006-05-04,12.923,12.939,12.856,12.856,4839,0
2006-05-05,12.851,12.851,12.851,12.851,280,0
2006-05-08,12.851,12.851,12.495,12.594,29028,0
2006-05-09,12.594,12.594,12.487,12.534,3455,0
2006-05-10,12.495,12.534,12.487,12.534,6637,0
2006-05-11,12.594,12.631,12.563,12.588,7462,0
2006-05-12,12.594,12.668,12.563,12.563,4143,0
2006-05-15,12.594,12.602,12.594,12.594,1096,0
2006-05-18,12.588,12.588,12.382,12.474,13410,0
2006-05-19,12.474,12.495,12.474,12.495,1796,0
2006-05-23,12.332,12.346,12.278,12.286,14096,0
2006-05-24,12.31,12.421,12.31,12.39,10507,0
2006-05-25,12.421,12.563,12.413,12.563,8428,0
2006-05-26,12.594,12.707,12.594,12.631,4561,0
2006-05-30,12.668,12.682,12.594,12.594,979,0
2006-05-31,12.668,12.691,12.645,12.691,4839,0
2006-06-01,12.78,12.834,12.707,12.812,12438,0
2006-06-02,12.827,12.916,12.812,12.851,10779,0
2006-06-05,12.78,12.78,12.715,12.715,5535,0
2006-06-06,12.668,12.898,12.668,12.898,5806,0
2006-06-07,12.856,12.856,12.682,12.784,20724,0
2006-06-08,12.668,12.668,12.25,12.382,24467,0
2006-06-09,12.421,12.454,12.421,12.43,2766,0
2006-06-12,12.352,12.352,12.316,12.316,2073,0
2006-06-13,12.316,12.325,12.278,12.278,6910,0
2006-06-14,12.205,12.205,11.966,12.047,13542,0
2006-06-15,12.054,12.054,12.054,12.054,102,0
2006-06-16,12.128,12.16,12.128,12.128,3869,0
2006-06-19,12.168,12.168,12.135,12.135,699,0
2006-06-20,12.061,12.061,12.061,12.061,1796,0
2006-06-21,11.997,11.997,11.997,11.997,1378,0
2006-06-22,11.988,11.997,11.988,11.997,818,0
2006-06-23,11.997,12.091,11.997,12.091,7188,0
2006-06-26,12.068,12.135,12.068,12.135,1796,0
2006-06-27,12.154,12.154,11.997,11.997,6357,0
2006-06-28,11.925,11.925,11.743,11.815,11053,0
2006-06-29,11.815,11.815,11.584,11.693,26953,0
2006-06-30,11.6,11.918,11.6,11.918,37595,0
2006-07-03,11.778,11.959,11.778,11.959,7188,0
2006-07-05,11.925,11.959,11.852,11.888,6497,0
2006-07-06,11.936,11.936,11.8,11.918,9674,0
2006-07-07,11.918,12.061,11.918,12.033,8706,0
2006-07-10,12.004,12.004,11.911,11.911,4561,0
2006-07-11,11.93,11.966,11.859,11.859,7603,0
2006-07-12,11.778,11.815,11.749,11.749,2073,0
2006-07-13,11.743,11.743,11.528,11.592,18659,0
2006-07-14,11.56,11.56,11.56,11.56,280,0
2006-07-17,11.56,11.6,11.56,11.584,4979,0
2006-07-18,11.584,11.584,11.475,11.507,4014,0
2006-07-19,11.507,11.507,11.461,11.461,6218,0
2006-07-20,11.491,11.491,11.491,11.491,5535,0
2006-07-24,11.507,11.507,11.498,11.507,1249,0
2006-07-25,11.56,11.56,11.468,11.491,5535,0
2006-07-26,11.534,11.534,11.491,11.491,7603,0
2006-07-27,11.528,11.528,11.317,11.353,17551,0
2006-07-28,11.353,11.56,11.353,11.56,13132,0
2006-07-31,11.708,11.728,11.424,11.52,28879,0
2006-08-01,11.592,11.592,11.439,11.439,11196,0
2006-08-02,11.468,11.468,11.323,11.387,16175,0
2006-08-03,11.353,11.483,11.353,11.483,5946,0
2006-08-04,11.491,11.491,11.483,11.491,8843,0
2006-08-07,11.491,11.491,11.491,11.491,409,0
2006-08-09,11.56,11.56,11.424,11.491,8296,0
2006-08-10,11.461,11.461,11.424,11.424,3592,0
2006-08-11,11.275,11.417,11.275,11.417,10228,0
2006-08-14,11.461,11.56,11.387,11.56,11053,0
2006-08-15,11.461,11.6,11.424,11.6,7462,0
2006-08-16,11.6,11.61,11.568,11.584,13132,0
2006-08-17,11.56,11.6,11.244,11.353,34966,0
2006-08-18,11.373,11.373,11.353,11.353,1938,0
2006-08-21,11.367,11.381,11.26,11.26,10228,0
2006-08-22,11.353,11.387,11.282,11.317,8706,0
2006-08-23,11.353,11.353,11.353,11.353,2214,0
2006-08-24,11.387,11.468,11.387,11.468,4014,0
2006-08-25,11.491,11.491,11.387,11.491,9540,0
2006-08-28,11.491,11.498,11.317,11.317,12032,0
2006-08-29,11.317,11.317,11.317,11.317,979,0
2006-08-30,11.381,11.439,11.36,11.433,14512,0
2006-08-31,11.433,11.461,11.424,11.424,3734,0
2006-09-01,11.424,11.424,11.408,11.424,6357,0
2006-09-05,11.367,11.417,11.367,11.417,4014,0
2006-09-06,11.417,11.461,11.36,11.373,6085,0
2006-09-07,11.337,11.417,11.337,11.387,5115,0
2006-09-08,11.424,11.453,11.387,11.453,6085,0
2006-09-11,11.424,11.475,11.424,11.475,3178,0
2006-09-12,11.491,11.83,11.483,11.83,3592,0
2006-09-13,11.507,11.699,11.507,11.699,9540,0
2006-09-14,11.708,11.808,11.708,11.785,17968,0
2006-09-15,11.852,11.895,11.793,11.895,7462,0
2006-09-18,11.951,12.128,11.951,12.033,5946,0
2006-09-19,12.054,12.12,12.054,12.091,8843,0
2006-09-20,12.196,12.413,12.196,12.359,13132,0
2006-09-21,12.413,12.454,12.27,12.332,11751,0
2006-09-22,12.487,12.487,12.174,12.174,18938,0
2006-09-25,12.196,12.31,12.135,12.31,3592,0
2006-09-26,12.31,12.495,12.237,12.495,4143,0
2006-09-27,12.454,12.454,12.346,12.346,2214,0
2006-09-28,12.377,12.495,12.346,12.495,2349,0
2006-09-29,12.495,12.495,12.495,12.495,2349,0
2006-10-02,12.413,12.487,12.413,12.487,3041,0
2006-10-03,12.487,12.631,12.487,12.631,6218,0
2006-10-04,12.541,12.541,12.454,12.461,5389,0
2006-10-09,12.519,12.519,12.519,12.519,1096,0
2006-10-10,12.474,12.806,12.413,12.735,8156,0
2006-10-11,12.773,12.842,12.773,12.842,4286,0
2006-10-12,12.842,12.916,12.842,12.916,979,0
2006-10-16,12.892,13.024,12.892,13.024,1938,0
2006-10-18,12.916,13.06,12.876,13.06,6774,0
2006-10-20,12.954,13.03,12.954,12.988,5664,0
2006-10-23,12.994,13.024,12.994,13.024,979,0
2006-10-24,13.06,13.066,12.916,12.916,7603,0
2006-10-25,12.892,13.205,12.892,13.103,8706,0
2006-10-26,13.109,13.228,12.969,12.969,8568,0
2006-10-27,12.974,13.205,12.974,13.205,11467,0
2006-10-30,13.205,13.242,13.17,13.234,2624,0
2006-10-31,13.242,13.275,13.131,13.275,7047,0
2006-11-01,13.221,13.371,13.221,13.371,3592,0
2006-11-02,13.351,13.351,13.242,13.242,5115,0
2006-11-06,13.205,13.234,13.183,13.183,11751,0
2006-11-07,13.333,13.333,13.275,13.275,6085,0
2006-11-08,13.183,13.183,13.115,13.115,3592,0
2006-11-09,13.103,13.103,13.095,13.095,3734,0
2006-11-10,13.131,13.131,13.131,13.131,102,0
2006-11-13,13.095,13.095,12.842,12.842,25702,0
2006-11-14,12.954,13.018,12.806,12.806,8021,0
2006-11-15,12.773,12.78,12.682,12.78,6637,0
2006-11-16,12.851,12.851,12.784,12.784,4979,0
2006-11-17,12.792,12.856,12.78,12.78,6774,0
2006-11-20,12.842,12.923,12.842,12.923,1378,0
2006-11-21,12.939,12.954,12.939,12.954,1249,0
2006-11-22,12.806,12.806,12.631,12.631,3869,0
2006-11-24,12.707,12.876,12.707,12.868,6218,0
2006-11-27,12.861,12.868,12.821,12.868,9397,0
2006-11-28,12.842,12.868,12.668,12.707,11614,0
2006-11-29,12.842,12.856,12.812,12.856,8706,0
2006-11-30,12.806,12.868,12.773,12.851,3592,0
2006-12-01,12.806,12.892,12.759,12.892,7740,0
2006-12-04,12.876,13.024,12.876,12.954,6085,0
2006-12-05,13.024,13.024,13.024,13.024,979,0
2006-12-06,13.024,13.024,13.024,13.024,1378,0
2006-12-07,12.988,12.994,12.988,12.988,2766,0
2006-12-08,12.988,12.988,12.988,12.988,102,0
2006-12-11,12.876,13.124,12.876,13.124,15897,0
2006-12-12,13.205,13.205,12.876,12.947,16448,0
2006-12-13,12.898,12.898,12.827,12.827,5254,0
2006-12-14,12.898,12.898,12.834,12.834,3317,0
2006-12-15,12.856,12.856,12.856,12.856,699,0
2006-12-18,12.792,12.792,12.792,12.792,699,0
2006-12-19,12.792,12.792,12.766,12.766,4014,0
2006-12-20,12.821,12.821,12.78,12.78,1096,0
2006-12-26,12.792,12.792,12.792,12.792,1796,0
2006-12-27,12.898,12.898,12.898,12.898,1096,0
2006-12-28,12.954,12.969,12.916,12.916,2489,0
2006-12-29,12.947,12.969,12.947,12.969,1523,0
2007-01-03,13.01,13.103,13.01,13.103,5115,0
2007-01-04,13.155,13.155,12.974,12.974,7188,0
2007-01-05,12.898,12.974,12.827,12.827,5535,0
2007-01-08,13.191,13.191,12.735,12.766,27226,0
2007-01-09,12.766,12.856,12.766,12.856,1249,0
2007-01-10,12.861,12.969,12.766,12.861,9817,0
2007-01-11,12.766,13.002,12.766,13.002,6910,0
2007-01-12,13.002,13.01,12.974,12.974,4979,0
2007-01-16,12.907,12.947,12.729,12.766,6497,0
2007-01-17,12.827,12.939,12.729,12.729,5535,0
2007-01-18,12.735,12.735,12.735,12.735,409,0
2007-01-22,12.784,12.784,12.616,12.616,4979,0
2007-01-23,12.622,12.622,12.39,12.454,4979,0
2007-01-24,12.398,12.398,12.332,12.332,2766,0
2007-01-25,12.364,12.487,12.113,12.332,13679,0
2007-01-26,12.294,12.294,12.113,12.182,10507,0
2007-01-29,12.25,12.256,12.182,12.182,2073,0
2007-01-30,12.196,12.196,12.038,12.076,3455,0
2007-01-31,12.1,12.1,12.038,12.038,1662,0
2007-02-01,12.038,12.038,12.033,12.038,2349,0
2007-02-02,12.004,12.038,12.004,12.004,5254,0
2007-02-05,12.019,12.038,12.019,12.038,2214,0
2007-02-06,12.004,12.004,11.852,11.903,8428,0
2007-02-07,11.903,11.951,11.793,11.881,5535,0
2007-02-08,11.925,11.925,11.793,11.793,3592,0
2007-02-09,11.743,11.758,11.323,11.576,24187,0
2007-02-12,11.546,11.546,11.323,11.433,8156,0
2007-02-13,11.539,11.568,11.453,11.528,6774,0
2007-02-14,11.592,11.936,11.539,11.918,23489,0
2007-02-15,11.873,11.873,11.8,11.866,5946,0
2007-02-16,11.918,12.004,11.721,11.911,21833,0
2007-02-20,11.793,11.93,11.61,11.61,22256,0
2007-02-21,11.665,11.665,11.475,11.475,15344,0
2007-02-22,11.52,11.61,11.507,11.6,3178,0
2007-02-23,11.6,11.758,11.56,11.758,6357,0
2007-02-26,11.83,11.903,11.758,11.903,6085,0
2007-02-27,11.936,12.004,11.83,11.936,3869,0
2007-02-28,11.866,12.004,11.793,12.004,4839,0
2007-03-01,11.972,11.988,11.951,11.981,2489,0
2007-03-02,11.997,12.076,11.972,11.972,2766,0
2007-03-05,11.981,11.981,11.83,11.83,4286,0
2007-03-06,11.859,11.93,11.686,11.686,9397,0
2007-03-07,11.693,11.693,11.657,11.693,4561,0
2007-03-08,11.721,11.721,11.633,11.721,5946,0
2007-03-09,11.749,11.83,11.576,11.61,7047,0
2007-03-12,11.641,11.648,11.576,11.576,2899,0
2007-03-13,11.56,11.641,11.56,11.641,4701,0
2007-03-14,11.607,11.671,11.607,11.671,12713,0
2007-03-16,11.641,11.721,11.607,11.721,10645,0
2007-03-19,11.693,11.758,11.693,11.699,2766,0
2007-03-20,11.693,11.693,11.61,11.61,6218,0
2007-03-21,11.61,11.61,11.417,11.507,13132,0
2007-03-22,11.483,11.483,11.29,11.29,28751,0
2007-03-23,11.29,11.387,11.26,11.294,24875,0
2007-03-26,11.26,11.275,11.207,11.207,8568,0
2007-03-27,11.237,11.3,11.191,11.29,10094,0
2007-03-28,11.26,11.353,11.2,11.353,25983,0
2007-03-29,11.353,11.408,11.308,11.4,10228,0
2007-03-30,11.408,11.424,11.408,11.424,4701,0
2007-04-02,11.373,11.417,11.3,11.36,4286,0
2007-04-03,11.36,11.433,11.294,11.337,7881,0
2007-04-04,11.36,11.36,11.222,11.222,14235,0
2007-04-05,11.26,11.275,11.191,11.191,10645,0
2007-04-09,11.207,11.213,11.183,11.213,5389,0
2007-04-10,11.213,11.213,11.084,11.1,8988,0
2007-04-11,11.062,11.178,11.062,11.178,12854,0
2007-04-12,11.178,11.178,11.149,11.156,1662,0
2007-04-13,11.171,11.244,11.142,11.244,13410,0
2007-04-16,11.268,11.29,11.213,11.29,4424,0
2007-04-17,11.317,11.394,11.317,11.387,4286,0
2007-04-18,11.433,11.433,11.433,11.433,409,0
2007-04-19,11.453,11.461,11.373,11.453,3734,0
2007-04-20,11.475,11.498,11.475,11.498,3455,0
2007-04-23,11.514,11.52,11.468,11.468,1096,0
2007-04-24,11.52,11.52,11.308,11.507,9674,0
2007-04-25,11.468,11.468,11.323,11.453,6497,0
2007-04-26,11.408,11.408,11.394,11.408,2489,0
2007-04-27,11.353,11.498,11.353,11.468,18102,0
2007-04-30,11.468,11.507,11.468,11.468,4014,0
2007-05-01,11.534,11.686,11.534,11.686,11881,0
2007-05-02,11.648,12.221,11.648,11.966,9674,0
2007-05-03,11.903,11.903,11.83,11.83,2073,0
2007-05-04,11.852,11.852,11.648,11.721,6085,0
2007-05-07,11.749,11.758,11.749,11.758,979,0
2007-05-08,11.721,11.743,11.721,11.721,5389,0
2007-05-09,11.708,11.721,11.708,11.721,409,0
2007-05-10,11.721,11.721,11.539,11.553,5254,0
2007-05-11,11.633,11.648,11.633,11.648,409,0
2007-05-14,11.671,11.83,11.29,11.576,12994,0
2007-05-15,11.576,11.61,11.29,11.29,36622,0
2007-05-16,11.33,11.424,11.282,11.282,11467,0
2007-05-17,11.308,11.308,11.282,11.282,280,0
2007-05-18,11.29,11.394,11.29,11.394,2766,0
2007-05-21,11.337,11.36,11.323,11.345,1662,0
2007-05-22,11.36,11.36,11.229,11.251,4286,0
2007-05-23,11.244,11.36,11.244,11.323,22942,0
2007-05-24,11.36,11.36,11.191,11.237,9817,0
2007-05-25,11.251,11.26,11.251,11.26,1938,0
2007-05-29,11.26,11.29,11.2,11.213,12713,0
2007-05-30,11.237,11.576,11.2,11.468,28199,0
2007-05-31,11.36,11.433,11.29,11.36,6357,0
2007-06-01,11.36,11.394,11.36,11.394,818,0
2007-06-04,11.468,11.498,11.468,11.498,1096,0
2007-06-05,11.483,11.539,11.433,11.433,9948,0
2007-06-06,11.468,11.539,11.323,11.468,5254,0
2007-06-07,11.36,11.433,11.149,11.394,15064,0
2007-06-08,11.507,11.507,11.507,11.507,3455,0
2007-06-11,11.507,11.507,11.433,11.433,1938,0
2007-06-12,11.29,11.294,11.251,11.294,6497,0
2007-06-13,11.251,11.29,11.222,11.29,2214,0
2007-06-14,11.183,11.29,11.078,11.29,9540,0
2007-06-15,11.213,11.36,11.213,11.251,1249,0
2007-06-18,11.251,11.251,11.062,11.062,11334,0
2007-06-19,11.078,11.078,10.968,10.968,8428,0
2007-06-20,10.982,10.988,10.918,10.918,3592,0
2007-06-21,10.918,10.918,10.024,10.701,24187,0
2007-06-22,10.583,10.643,10.536,10.583,18659,0
2007-06-25,10.591,10.62,10.433,10.433,17140,0
2007-06-26,10.447,10.536,10.36,10.536,18793,0
2007-06-27,10.557,10.643,10.462,10.523,8428,0
2007-06-28,10.549,10.643,10.536,10.643,9540,0
2007-06-29,10.634,10.753,10.634,10.753,3041,0
2007-07-02,10.746,10.823,10.716,10.753,4424,0
2007-07-03,10.789,10.789,10.716,10.716,7740,0
2007-07-05,10.536,10.563,10.536,10.549,18380,0
2007-07-06,10.577,10.665,10.57,10.665,5946,0
2007-07-09,10.563,10.716,10.543,10.665,16027,0
2007-07-10,10.701,10.701,10.651,10.679,5115,0
2007-07-11,10.694,10.694,10.549,10.643,8156,0
2007-07-12,10.643,10.643,10.643,10.643,3734,0
2007-07-13,10.651,10.716,10.643,10.679,6774,0
2007-07-16,10.665,10.687,10.665,10.679,2489,0
2007-07-17,10.687,10.687,10.57,10.57,5664,0
2007-07-18,10.583,10.62,10.57,10.57,3869,0
2007-07-19,10.608,10.608,10.57,10.57,3041,0
2007-07-20,10.591,10.643,10.57,10.583,4014,0
2007-07-23,10.608,10.643,10.608,10.643,280,0
2007-07-24,10.57,10.57,10.57,10.57,1662,0
2007-07-25,10.501,10.608,10.485,10.608,4839,0
2007-07-26,10.608,10.608,10.325,10.57,35934,0
2007-07-27,10.608,11.749,10.57,10.753,16725,0
2007-07-30,10.789,10.789,10.651,10.679,8568,0
2007-07-31,10.651,10.774,10.651,10.737,7740,0
2007-08-01,10.753,10.753,10.679,10.701,3041,0
2007-08-02,10.753,10.753,10.643,10.643,5946,0
2007-08-03,10.608,10.659,10.57,10.62,7740,0
2007-08-06,10.608,10.679,10.57,10.679,6774,0
2007-08-07,10.679,10.701,10.679,10.701,699,0
2007-08-08,10.701,10.716,10.57,10.659,4839,0
2007-08-09,10.694,10.708,10.694,10.708,1249,0
2007-08-10,10.679,10.694,10.643,10.651,5535,0
2007-08-14,10.694,10.708,10.694,10.708,1796,0
2007-08-15,10.608,10.659,10.608,10.659,409,0
2007-08-16,10.599,10.599,10.447,10.577,14649,0
2007-08-17,10.57,10.679,10.57,10.679,1523,0
2007-08-20,10.679,10.679,10.57,10.57,7881,0
2007-08-21,10.57,10.694,10.57,10.608,9397,0
2007-08-22,10.62,10.753,10.62,10.694,8021,0
2007-08-23,10.737,10.802,10.716,10.802,9117,0
2007-08-24,10.753,10.789,10.694,10.753,4561,0
2007-08-27,10.716,10.716,10.613,10.613,3317,0
2007-08-28,10.679,10.679,10.57,10.57,14512,0
2007-08-29,10.549,10.823,10.549,10.731,5254,0
2007-08-30,10.897,10.968,10.716,10.753,6910,0
2007-08-31,10.789,10.823,10.716,10.753,4014,0
2007-09-04,10.766,10.897,10.433,10.536,33584,0
2007-09-05,10.591,10.634,10.455,10.634,8706,0
2007-09-06,10.634,10.789,10.529,10.643,22942,0
2007-09-07,10.659,10.716,10.659,10.659,4979,0
2007-09-10,10.679,10.838,10.679,10.838,8428,0
2007-09-11,10.861,10.904,10.724,10.904,6085,0
2007-09-12,10.867,11.808,10.867,11.049,18793,0
2007-09-13,11.121,11.121,11.005,11.005,2899,0
2007-09-14,11.013,11.156,10.904,11.156,7047,0
2007-09-17,11.078,11.078,10.982,10.982,1662,0
2007-09-18,11.049,11.183,11.049,11.183,6085,0
2007-09-19,11.084,11.229,11.084,11.084,2073,0
2007-09-20,11.092,11.268,11.092,11.156,6637,0
2007-09-21,11.191,11.191,11.191,11.191,280,0
2007-09-24,11.121,11.121,11.121,11.121,699,0
2007-09-25,11.156,11.337,11.121,11.337,3592,0
2007-09-26,11.021,11.36,11.005,11.121,4979,0
2007-09-27,11.229,11.229,11.121,11.121,4561,0
2007-09-28,11.178,11.191,11.149,11.191,3455,0
2007-10-01,11.268,11.408,11.268,11.408,24467,0
2007-10-02,11.446,11.52,11.373,11.52,5254,0
2007-10-03,11.576,11.665,11.576,11.665,3178,0
2007-10-04,11.648,11.766,11.648,11.665,5254,0
2007-10-05,11.61,11.61,11.483,11.483,2624,0
2007-10-08,11.446,11.553,11.337,11.337,3869,0
2007-10-09,11.36,11.539,11.337,11.539,2489,0
2007-10-10,11.446,11.475,11.268,11.33,10228,0
2007-10-11,11.323,11.323,11.229,11.229,2214,0
2007-10-12,11.156,11.178,11.013,11.084,6774,0
2007-10-15,11.028,11.084,11.013,11.084,2489,0
2007-10-16,11.084,11.156,11.049,11.156,2214,0
2007-10-17,11.229,11.337,11.229,11.229,2214,0
2007-10-18,11.213,11.213,11.213,11.213,280,0
2007-10-19,11.251,11.626,11.213,11.52,7881,0
2007-10-23,11.626,11.626,11.408,11.553,3734,0
2007-10-24,11.553,11.553,11.534,11.534,1796,0
2007-10-25,11.553,11.553,11.191,11.229,14792,0
2007-10-26,11.251,11.4,10.867,10.948,24320,0
2007-10-29,10.975,11.275,10.975,11.229,8021,0
2007-10-30,11.207,11.3,11.013,11.049,16448,0
2007-10-31,11.121,11.191,11.121,11.191,2349,0
2007-11-01,11.121,11.121,10.832,10.832,15897,0
2007-11-02,10.795,10.853,10.731,10.832,11196,0
2007-11-05,10.766,10.904,10.731,10.737,4286,0
2007-11-06,10.817,10.867,10.731,10.731,3317,0
2007-11-07,10.731,10.731,10.62,10.694,7881,0
2007-11-08,10.694,10.694,10.583,10.583,4701,0
2007-11-09,10.659,10.659,10.447,10.523,24593,0
2007-11-12,10.577,10.583,10.577,10.583,1938,0
2007-11-13,10.651,10.766,10.62,10.62,37037,0
2007-11-14,10.599,10.599,10.516,10.599,20041,0
2007-11-15,10.516,10.516,10.516,10.516,5535,0
2007-11-16,10.557,10.599,10.543,10.599,7188,0
2007-11-19,10.634,10.634,10.516,10.563,12438,0
2007-11-20,10.543,10.543,10.543,10.543,280,0
2007-11-21,10.529,10.599,10.529,10.599,1662,0
2007-11-23,10.591,10.591,10.591,10.591,409,0
2007-11-26,10.549,10.651,10.549,10.563,6357,0
2007-11-27,10.599,10.925,10.599,10.925,9674,0
2007-11-28,10.925,11.036,10.904,11.036,8988,0
2007-11-29,11.178,11.178,11.036,11.107,3317,0
2007-11-30,11.213,11.36,11.213,11.345,2624,0
2007-12-03,11.433,11.507,11.29,11.381,3869,0
2007-12-04,11.043,11.468,11.043,11.213,14651,0
2007-12-05,11.29,11.468,11.29,11.433,4979,0
2007-12-06,11.394,11.394,11.1,11.317,14649,0
2007-12-07,11.229,11.275,11.213,11.213,14096,0
2007-12-10,11.213,11.394,11.213,11.394,2624,0
2007-12-11,11.36,11.36,11.36,11.36,102,0
2007-12-12,11.323,11.373,11.323,11.36,4839,0
2007-12-13,11.323,11.323,11.323,11.323,1938,0
2007-12-14,11.323,11.323,11.323,11.323,9540,0
2007-12-17,11.323,11.387,10.962,11.107,29028,0
2007-12-18,11.07,11.07,10.997,10.997,556,0
2007-12-19,10.997,11.055,10.997,10.997,1249,0
2007-12-20,11.07,11.142,10.817,10.853,8428,0
2007-12-21,10.853,10.897,10.643,10.781,14370,0
2007-12-24,10.781,11.178,10.708,11.049,12575,0
2007-12-26,11.005,11.005,10.853,10.853,4286,0
2007-12-27,10.891,10.891,10.634,10.694,16858,0
2007-12-28,10.701,10.781,10.665,10.76,8428,0
2007-12-31,10.817,10.817,10.665,10.746,15747,0
2008-01-02,10.731,10.795,10.659,10.795,12237,0
2008-01-03,10.753,10.832,10.708,10.817,8988,0
2008-01-04,10.817,10.891,10.746,10.746,4701,0
2008-01-07,10.817,10.817,10.817,10.817,699,0
2008-01-08,10.766,10.891,10.766,10.891,6774,0
2008-01-09,10.802,10.802,10.781,10.781,2214,0
2008-01-10,10.817,10.817,10.746,10.746,2349,0
2008-01-11,10.599,10.774,10.599,10.746,15475,0
2008-01-14,10.781,10.781,10.687,10.774,7881,0
2008-01-15,10.781,10.975,10.781,10.975,12438,0
2008-01-16,10.665,10.988,10.591,10.988,9817,0
2008-01-17,10.948,10.982,10.948,10.982,2766,0
2008-01-18,10.932,10.932,10.925,10.925,1796,0
2008-01-22,10.891,11.07,10.891,11.07,7603,0
2008-01-23,11.142,11.323,11.107,11.323,8428,0
2008-01-24,11.213,11.244,11.128,11.142,11334,0
2008-01-25,11.171,11.178,11.107,11.107,3317,0
2008-01-28,11.453,11.461,11.107,11.156,14792,0
2008-01-29,11.251,11.29,11.178,11.29,2766,0
2008-01-30,11.3,11.3,11.3,11.3,280,0
2008-02-01,11.251,11.394,11.251,11.394,1378,0
2008-02-04,11.323,11.323,11.29,11.29,1096,0
2008-02-05,11.323,11.323,11.323,11.323,556,0
2008-02-06,11.26,11.507,11.213,11.507,9817,0
2008-02-07,11.491,11.576,11.213,11.507,15344,0
2008-02-08,11.576,11.633,11.394,11.539,23082,0
2008-02-11,11.648,11.648,11.576,11.576,556,0
2008-02-12,11.648,11.648,11.641,11.648,3178,0
2008-02-13,11.648,11.648,11.468,11.61,13820,0
2008-02-14,11.61,11.61,11.373,11.373,4979,0
2008-02-15,11.26,11.282,11.171,11.282,3592,0
2008-02-19,11.3,11.641,10.918,11.07,24187,0
2008-02-20,11.062,11.062,10.832,10.832,3041,0
2008-02-21,10.832,11.29,10.832,10.847,9817,0
2008-02-22,10.838,10.847,10.838,10.838,699,0
2008-02-25,10.883,10.968,10.883,10.968,3317,0
2008-02-26,11.013,11.013,10.982,10.982,1096,0
2008-02-27,10.997,10.997,10.847,10.847,6218,0
2008-02-28,10.925,10.948,10.634,10.651,22114,0
2008-02-29,10.708,10.753,10.627,10.753,7881,0
2008-03-03,10.753,10.997,10.737,10.997,7047,0
2008-03-04,11.142,11.178,11.062,11.142,2349,0
2008-03-05,11.498,11.498,10.809,11.062,24391,0
2008-03-06,10.997,10.997,10.823,10.838,11751,0
2008-03-07,10.838,10.847,10.694,10.737,9540,0
2008-03-10,10.774,10.932,10.774,10.932,4839,0
2008-03-11,10.874,11.207,10.781,10.789,14512,0
2008-03-12,10.975,11.062,10.774,10.774,9117,0
2008-03-13,10.62,10.809,10.62,10.708,7881,0
2008-03-14,10.577,10.672,10.577,10.591,6085,0
2008-03-17,10.563,10.563,10.536,10.536,5806,0
2008-03-18,10.536,10.802,10.536,10.802,7881,0
2008-03-19,10.651,10.651,10.634,10.634,1523,0
2008-03-20,10.634,10.774,10.634,10.774,818,0
2008-03-24,10.774,10.925,10.731,10.731,2899,0
2008-03-26,10.883,10.891,10.809,10.809,4979,0
2008-03-27,10.968,10.968,10.737,10.891,4286,0
2008-03-28,10.925,10.975,10.781,10.891,5254,0
2008-03-31,10.988,11.028,10.766,10.897,9117,0
2008-04-01,10.918,11.013,10.809,10.955,2073,0
2008-04-02,10.955,10.955,10.832,10.939,2489,0
2008-04-03,10.867,10.948,10.867,10.948,556,0
2008-04-04,10.939,10.962,10.91,10.91,1523,0
2008-04-07,10.918,11.107,10.867,10.891,3455,0
2008-04-08,11.29,11.29,10.988,11.028,3041,0
2008-04-09,11.049,11.055,11.049,11.049,1938,0
2008-04-10,11.113,11.134,10.997,11.078,10779,0
2008-04-11,10.988,10.988,10.939,10.939,5254,0
2008-04-15,11.163,11.163,10.766,10.809,16448,0
2008-04-16,11.156,11.156,10.634,10.634,6344,0
2008-04-17,10.687,10.694,10.62,10.634,11764,0
2008-04-18,10.687,10.789,10.687,10.789,4014,0
2008-04-21,10.781,10.781,10.781,10.781,818,0
2008-04-22,10.753,10.874,10.746,10.874,5806,0
2008-04-23,10.823,10.823,10.523,10.523,34853,0
2008-04-24,10.563,10.577,10.508,10.563,17418,0
2008-04-25,10.591,10.608,10.557,10.557,2766,0
2008-04-28,10.557,10.563,10.477,10.523,15063,0
2008-04-29,10.549,10.563,10.549,10.563,1938,0
2008-04-30,10.557,10.557,10.494,10.523,2090,0
2008-05-01,10.536,10.563,10.536,10.563,5167,0
2008-05-02,10.599,10.599,10.494,10.501,2381,0
2008-05-05,10.563,10.599,10.563,10.599,2665,0
2008-05-06,10.563,10.627,10.563,10.627,6867,0
2008-05-07,10.627,10.651,10.536,10.591,6910,0
2008-05-08,10.679,10.679,10.543,10.543,3592,0
2008-05-09,10.563,10.563,10.536,10.536,8021,0
2008-05-12,10.455,10.577,10.455,10.501,20599,0
2008-05-13,10.508,10.529,10.462,10.516,3041,0
2008-05-14,10.47,10.508,10.44,10.44,4561,0
2008-05-15,10.447,10.485,10.426,10.485,5936,0
2008-05-16,10.494,10.563,10.494,10.557,5389,0
2008-05-19,10.516,10.591,10.516,10.577,6317,0
2008-05-20,10.577,10.708,10.577,10.708,9412,0
2008-05-21,10.817,10.817,10.789,10.817,1166,0
2008-05-22,10.853,10.883,10.853,10.874,4767,0
2008-05-23,10.874,10.874,10.802,10.802,3178,0
2008-05-27,10.832,10.874,10.832,10.874,4773,0
2008-05-28,10.853,10.861,10.853,10.853,4951,0
2008-05-29,10.883,10.883,10.832,10.832,2734,0
2008-05-30,10.861,10.874,10.832,10.874,1003,0
2008-06-02,10.847,10.853,10.716,10.832,6608,0
2008-06-03,10.853,10.904,10.76,10.904,10135,0
2008-06-04,10.891,10.891,10.891,10.891,1378,0
2008-06-05,10.897,10.988,10.897,10.988,2624,0
2008-06-06,10.847,10.847,10.774,10.847,5231,0
2008-06-09,10.716,10.853,10.577,10.577,16204,0
2008-06-10,10.62,10.627,10.563,10.563,6357,0
2008-06-12,10.494,10.536,10.455,10.536,8377,0
2008-06-13,10.536,10.577,10.433,10.447,9703,0
2008-06-16,10.447,10.447,10.411,10.411,6910,0
2008-06-17,10.354,10.549,10.354,10.549,13132,0
2008-06-18,10.557,10.557,10.381,10.501,8959,0
2008-06-19,10.494,10.494,10.426,10.433,1249,0
2008-06-20,10.345,10.494,10.345,10.418,2349,0
2008-06-23,10.066,10.516,10.066,10.418,2073,0
2008-06-24,10.485,10.599,10.485,10.591,3455,0
2008-06-26,10.583,10.76,10.494,10.563,8156,0
2008-06-27,10.687,10.746,10.312,10.312,8041,0
2008-06-30,10.345,10.381,10.312,10.333,2752,0
2008-07-01,10.462,10.665,10.389,10.536,6085,0
2008-07-02,10.426,10.753,10.426,10.753,2899,0
2008-07-03,10.897,10.925,10.897,10.925,1378,0
2008-07-07,10.599,11.121,10.426,10.426,41862,0
2008-07-08,10.325,10.426,10.325,10.426,8733,0
2008-07-09,10.433,10.44,10.418,10.418,1523,0
2008-07-10,10.455,10.708,10.381,10.44,9151,0
2008-07-11,10.36,10.36,10.36,10.36,1378,0
2008-07-14,10.345,10.402,10.325,10.402,3178,0
2008-07-15,10.277,10.277,10.277,10.277,284,0
2008-07-16,10.292,10.312,10.27,10.27,2529,0
2008-07-17,10.27,10.27,10.238,10.238,904,0
2008-07-18,10.222,10.238,10.222,10.238,1662,0
2008-07-21,10.238,10.238,10.199,10.199,4051,0
2008-07-22,10.199,10.206,10.199,10.199,1378,0
2008-07-23,10.177,10.396,10.177,10.396,13303,0
2008-07-24,10.508,10.651,10.27,10.651,7324,0
2008-07-25,10.643,10.781,10.47,10.523,4839,0
2008-07-28,10.529,10.659,10.381,10.557,4561,0
2008-07-29,10.557,10.563,10.426,10.462,2198,0
2008-07-30,10.381,10.381,10.206,10.222,5440,0
2008-07-31,10.222,10.312,10.193,10.312,7740,0
2008-08-01,10.372,10.485,10.024,10.037,17464,0
2008-08-04,10.024,10.097,9.972,10.097,8771,0
2008-08-05,10.494,10.494,10.109,10.214,7881,0
2008-08-06,10.36,10.36,10.177,10.277,1610,0
2008-08-07,10.277,10.277,10.172,10.199,2766,0
2008-08-08,10.214,10.214,10.214,10.214,309,0
2008-08-11,10.3,10.3,10.214,10.238,4014,0
2008-08-12,10.306,10.44,10.306,10.44,1796,0
2008-08-14,10.389,10.433,10.312,10.333,4839,0
2008-08-18,10.319,10.319,10.172,10.185,8156,0
2008-08-20,10.177,10.199,10.172,10.199,3315,0
2008-08-21,10.199,10.199,10.185,10.199,3041,0
2008-08-22,10.172,10.199,10.172,10.199,4286,0
2008-08-25,10.172,10.199,10.06,10.097,20454,0
2008-08-26,10.193,10.27,10.177,10.27,8348,0
2008-08-27,10.206,10.292,10.081,10.081,6378,0
2008-08-28,10.27,10.27,10.222,10.27,4876,0
2008-08-29,10.613,10.613,10.27,10.319,1365,0
2008-09-02,10.27,10.27,10.121,10.199,12716,0
2008-09-03,10.193,10.367,10.121,10.199,16862,0
2008-09-04,10.193,10.44,10.089,10.402,14341,0
2008-09-05,10.345,10.345,10.339,10.339,1378,0
2008-09-08,10.339,10.339,10.333,10.333,1249,0
2008-09-09,10.418,10.543,10.418,10.536,4014,0
2008-09-10,10.563,10.753,10.563,10.708,9264,0
2008-09-11,10.583,10.583,10.508,10.508,2489,0
2008-09-12,10.462,10.462,10.354,10.354,1577,0
2008-09-15,10.312,10.312,10.312,10.312,102,0
2008-09-16,10.206,10.312,10.066,10.066,6910,0
2008-09-17,10.06,10.089,9.94,9.94,4286,0
2008-09-18,9.94,9.94,9.758,9.766,8435,0
2008-09-19,9.774,10.193,9.766,9.906,6218,0
2008-09-22,9.782,9.782,9.782,9.782,280,0
2008-09-23,9.543,9.696,9.4438,9.668,2264,0
2008-09-24,9.4774,9.512,9.4625,9.4625,7901,0
2008-09-25,9.4914,9.714,9.4438,9.714,8195,0
2008-09-26,9.932,10.045,9.766,9.766,6272,0
2008-09-29,9.858,9.925,9.2236,9.2601,7187,0
2008-09-30,9.1084,9.2236,9.082,9.082,4227,0
2008-10-01,8.6235,8.9588,8.5395,8.9588,41046,0
2008-10-02,8.9732,9.1537,8.9732,9.1537,6910,0
2008-10-03,9.2371,9.512,9.2371,9.512,11553,0
2008-10-06,9.3338,9.3338,9.1893,9.1893,556,0
2008-10-08,9.1893,9.1893,8.7555,8.8252,5328,0
2008-10-09,8.9452,8.9452,8.8997,8.9068,2515,0
2008-10-10,9.0572,9.0572,8.8997,8.9237,14235,0
2008-10-13,9.2236,10.643,8.9237,10.222,9948,0
2008-10-14,10.847,10.847,10.129,10.129,4217,0
2008-10-15,9.4438,9.4438,9.1394,9.1394,4355,0
2008-10-16,9.0649,9.0649,8.9237,8.9237,3041,0
2008-10-17,9.325,9.3398,8.9237,8.9237,8683,0
2008-10-20,9.116,9.1757,8.7045,9.082,4064,0
2008-10-21,9.0429,9.0649,9.0429,9.0649,1033,0
2008-10-22,9.0649,9.0649,9.0649,9.0649,3630,0
2008-10-23,9.0649,9.0735,9.0649,9.0649,1249,0
2008-10-24,8.8176,9.0735,8.8176,9.0735,6644,0
2008-10-27,9.556,9.556,9.0429,9.197,9076,0
2008-10-28,10.089,10.089,9.0342,9.1824,5419,0
2008-10-29,9.4487,9.4487,9.4487,9.4487,556,0
2008-10-30,9.534,9.534,9.204,9.204,1072,0
2008-10-31,9.4487,9.543,9.4083,9.4083,1633,0
2008-11-03,9.2312,9.52,9.2312,9.4438,8227,0
2008-11-04,9.551,9.551,9.4298,9.4298,7043,0
2008-11-05,9.618,10.333,9.4834,9.4834,32572,0
2008-11-06,9.543,10.333,9.543,10.319,6910,0
2008-11-07,10.172,10.172,9.4556,9.512,19301,0
2008-11-10,9.512,9.512,9.4438,9.4438,11334,0
2008-11-11,9.4774,9.4774,9.3338,9.4487,8598,0
2008-11-12,9.4239,9.4239,9.3338,9.3398,2073,0
2008-11-13,9.4083,9.4083,9.4083,9.4083,409,0
2008-11-14,9.3193,9.3193,9.3193,9.3193,346,0
2008-11-17,9.2236,9.325,8.9511,9.2236,22709,0
2008-11-18,9.2371,9.3398,9.2371,9.3398,975,0
2008-11-19,9.363,10.853,9.363,10.853,31030,0
2008-11-20,10.345,10.345,10.097,10.129,1662,0
2008-11-21,9.981,10.129,9.981,10.129,6774,0
2008-11-24,10.939,10.939,9.906,9.906,5893,0
2008-11-25,9.789,10.129,9.789,10.075,1096,0
2008-11-26,10.345,10.345,9.648,9.668,6017,0
2008-11-28,10.44,10.44,9.682,9.682,1826,0
2008-12-01,9.689,9.766,9.572,9.766,3901,0
2008-12-02,9.727,10.097,9.727,10.097,1796,0
2008-12-03,9.572,10.238,9.572,10.222,3162,0
2008-12-04,10.024,10.104,9.588,9.588,2899,0
2008-12-05,9.948,9.948,9.654,9.654,2430,0
2008-12-08,9.843,9.843,9.843,9.843,280,0
2008-12-09,9.766,9.843,9.579,9.696,3041,0
2008-12-10,9.654,9.654,9.1824,9.1824,14868,0
2008-12-11,9.082,9.1824,8.5179,8.9668,8428,0
2008-12-12,8.9384,9.0066,8.689,8.689,6910,0
2008-12-15,8.7202,9.116,8.7045,8.7202,11361,0
2008-12-16,8.6817,8.6817,8.4731,8.6092,5449,0
2008-12-17,8.6092,9.4774,8.6092,9.4358,7101,0
2008-12-18,9.626,9.626,9.3338,9.3486,2320,0
2008-12-19,9.2601,9.696,9.2532,9.696,2018,0
2008-12-22,9.766,9.766,8.7128,8.7492,11395,0
2008-12-23,8.8098,8.8252,8.6817,8.6817,26221,0
2008-12-24,8.7202,8.7202,8.6308,8.7202,1523,0
2008-12-26,8.5395,8.8913,8.5395,8.8913,6707,0
2008-12-29,9.1481,9.1481,8.7909,8.8547,8050,0
2008-12-30,9.0273,9.1824,9.0273,9.1614,5133,0
2008-12-31,9.1893,9.551,9.0429,9.512,19345,0
2009-01-02,9.371,9.4083,9.3115,9.3115,7740,0
2009-01-05,9.2446,9.266,9.2446,9.2601,2624,0
2009-01-06,9.2601,9.2601,9.2601,9.2601,4424,0
2009-01-07,9.3115,9.3876,9.3115,9.371,11301,0
2009-01-09,9.3876,9.3936,9.363,9.3936,24210,0
2009-01-12,9.3787,9.3936,9.2601,9.3338,5041,0
2009-01-13,9.3936,9.3936,9.2811,9.3876,2556,0
2009-01-14,9.3876,9.3876,9.3787,9.3787,11944,0
2009-01-15,9.3026,9.3026,9.0429,9.0429,5041,0
2009-01-16,9.0735,9.0735,9.0342,9.0342,4561,0
2009-01-20,9.0429,9.0429,8.9588,8.987,7334,0
2009-01-21,8.987,8.9992,8.8997,8.987,5554,0
2009-01-22,8.987,8.987,8.8913,8.916,12835,0
2009-01-23,8.9384,8.987,8.9384,8.987,1652,0
2009-01-26,9.0735,9.1307,9.0735,9.1307,1378,0
2009-01-27,9.0502,9.0502,8.9668,8.9668,6073,0
2009-01-28,9.0342,9.3876,9.0342,9.2891,14649,0
2009-01-29,9.2236,9.2236,9.1682,9.1682,5593,0
2009-01-30,9.2119,9.3876,9.1394,9.1537,4678,0
2009-02-02,9.1757,9.2312,9.1394,9.1394,3041,0
2009-02-03,9.1757,9.1757,9.1084,9.1537,1523,0
2009-02-04,9.1893,9.1893,9.116,9.1824,3675,0
2009-02-05,9.204,9.204,9.1824,9.1824,7047,0
2009-02-06,9.1481,9.1893,9.1481,9.1893,4424,0
2009-02-09,9.1893,9.2601,9.1893,9.1893,73783,0
2009-02-10,9.2601,9.2601,9.2601,9.2601,4615,0
2009-02-11,9.2236,9.2532,9.1614,9.1614,3343,0
2009-02-12,9.1481,9.2969,9.1481,9.2969,1662,0
2009-02-13,9.2746,9.2891,9.2601,9.2601,7047,0
2009-02-17,9.2601,9.2601,9.0066,9.204,1258,0
2009-02-18,9.1307,9.1824,8.987,9.1757,6089,0
2009-02-19,9.1757,9.1757,8.8709,8.8709,6461,0
2009-02-20,8.8709,9.0066,8.8098,8.8176,6076,0
2009-02-23,8.863,8.9237,8.1116,8.2343,52861,0
2009-02-24,8.1818,8.2343,8.0528,8.2343,8296,0
2009-02-25,8.1818,8.1818,8.0166,8.1116,5210,0
2009-02-26,8.1037,8.1679,7.9879,7.9879,12947,0
2009-02-27,8.2119,8.2119,7.9949,8.1332,7085,0
2009-03-02,8.0528,8.1255,7.9589,8.0383,12575,0
2009-03-03,7.402,8.1037,7.402,7.8435,29368,0
2009-03-04,7.8502,7.8794,7.8435,7.8435,6497,0
2009-03-05,7.7708,7.8435,7.7708,7.8142,2073,0
2009-03-06,7.7783,7.7783,7.6546,7.7492,12474,0
2009-03-09,7.6263,7.7492,7.6263,7.7059,17583,0
2009-03-10,7.7633,8.0817,7.7633,7.9589,9291,0
2009-03-11,7.9734,7.9734,7.8502,7.8502,4746,0
2009-03-12,7.691,7.9589,7.684,7.9589,33559,0
2009-03-13,7.9014,7.9014,7.7851,7.8502,8885,0
2009-03-16,7.8575,7.9589,7.6984,7.8718,19305,0
2009-03-17,7.8356,7.8502,7.7783,7.7783,2899,0
2009-03-18,7.7783,7.8218,7.7345,7.8218,5115,0
2009-03-19,7.8794,7.8863,7.7492,7.7783,11467,0
2009-03-20,7.7492,7.8,7.7492,7.7565,5806,0
2009-03-23,7.7419,7.8718,7.7274,7.7565,10833,0
2009-03-24,7.8502,7.8502,7.7565,7.7565,2899,0
2009-03-25,7.7783,7.9447,7.6329,7.8068,38228,0
2009-03-26,7.8356,7.9879,7.8356,7.9879,8296,0
2009-03-27,8.2041,8.2041,8.0383,8.1531,6082,0
2009-03-30,8.1747,8.1747,8.0462,8.1116,3712,0
2009-03-31,8.1037,8.1332,8.1037,8.1332,6585,0
2009-04-01,8.1531,8.3293,8.1531,8.3293,8568,0
2009-04-02,8.3764,8.5943,8.3293,8.5943,8156,0
2009-04-03,8.6235,8.6676,8.6235,8.6676,2981,0
2009-04-06,8.7128,8.8039,8.6235,8.8039,5806,0
2009-04-07,8.7909,8.7909,8.7845,8.7845,818,0
2009-04-08,8.7845,8.8547,8.6235,8.6972,13227,0
2009-04-09,8.7202,8.7492,8.561,8.689,7414,0
2009-04-13,8.561,8.7845,8.561,8.7267,9817,0
2009-04-14,8.6157,8.6157,8.4583,8.4878,10779,0
2009-04-15,8.4878,8.5665,8.4507,8.5665,5389,0
2009-04-17,8.5943,8.6308,8.533,8.5862,6218,0
2009-04-20,8.5735,8.6092,8.5735,8.6092,1378,0
2009-04-21,8.6092,8.7128,8.6092,8.7128,3869,0
2009-04-22,8.7555,8.7555,8.6817,8.6817,11628,0
2009-04-23,8.7636,8.7636,8.5395,8.5395,9861,0
2009-04-24,8.6092,8.863,8.6092,8.6754,3654,0
2009-04-27,8.5526,8.6676,8.5475,8.6379,19437,0
2009-04-28,8.6606,8.7968,8.6606,8.7845,10562,0
2009-04-29,8.863,8.863,8.6972,8.6972,3455,0
2009-04-30,8.7492,8.7781,8.6972,8.7781,2489,0
2009-05-01,8.7781,8.7781,8.7267,8.7412,699,0
2009-05-04,8.7781,8.7845,8.689,8.7128,7218,0
2009-05-06,8.7492,8.7555,8.6676,8.7492,30105,0
2009-05-07,8.7845,8.7845,8.734,8.734,2942,0
2009-05-08,8.734,8.734,8.7045,8.734,2092,0
2009-05-11,8.734,8.7845,8.734,8.7781,2378,0
2009-05-12,8.7555,8.8252,8.7555,8.7636,3148,0
2009-05-13,8.7555,8.9384,8.7267,8.7267,9117,0
2009-05-14,8.7636,8.7845,8.7636,8.7636,3877,0
2009-05-15,8.734,8.8321,8.7267,8.8252,7727,0
2009-05-18,8.8709,8.9668,8.8709,8.916,10374,0
2009-05-19,8.9992,8.9992,8.8039,8.8997,22978,0
2009-05-20,8.916,8.9992,8.916,8.9992,5922,0
2009-05-21,9.0342,9.0342,8.9732,8.9732,8568,0
2009-05-22,9.021,9.021,9.021,9.021,818,0
2009-05-26,8.987,8.9948,8.987,8.9948,2272,0
2009-05-27,9.0429,9.1007,9.0066,9.0879,17858,0
2009-05-28,9.1007,9.1757,9.0429,9.0429,26305,0
2009-05-29,9.0429,9.1824,9.0429,9.116,4043,0
2009-06-01,9.2601,9.2601,9.0066,9.0066,4418,0
2009-06-02,9.0136,9.1682,8.9732,9.082,5806,0
2009-06-03,9.0429,9.0429,8.916,8.916,6666,0
2009-06-04,9.082,9.3115,8.9511,9.1893,5254,0
2009-06-05,9.2446,9.2446,9.0273,9.0273,6357,0
2009-06-08,9.204,9.204,8.9588,8.9588,4377,0
2009-06-09,9.0342,9.0342,8.7636,8.7704,11077,0
2009-06-10,8.7704,8.8913,8.7267,8.7267,3734,0
2009-06-11,8.7781,9.0429,8.7267,8.8252,11366,0
2009-06-12,8.8176,8.863,8.7202,8.863,13858,0
2009-06-15,8.8252,8.8252,8.7202,8.7412,1938,0
2009-06-16,8.7636,8.7968,8.7636,8.7845,1796,0
2009-06-17,8.8252,8.9384,8.8252,8.9305,5806,0
2009-06-18,8.8913,8.9068,8.8547,8.863,8861,0
2009-06-19,8.9668,8.9668,8.8709,8.8709,3299,0
2009-06-22,8.8997,8.8997,8.7492,8.7492,6912,0
2009-06-23,8.7909,8.9237,8.7781,8.9237,3317,0
2009-06-24,8.8913,8.8913,8.7202,8.7636,11614,0
2009-06-25,8.7704,8.7909,8.7704,8.7704,2349,0
2009-06-26,9.2891,9.2891,8.7555,8.8252,17455,0
2009-06-29,8.9237,8.987,8.9237,8.9793,2797,0
2009-06-30,8.9732,9.0502,8.9511,8.9793,6637,0
2009-07-01,9.0066,9.0066,8.9668,8.9668,4556,0
2009-07-02,8.8997,8.9732,8.8997,8.9732,1796,0
2009-07-06,8.7968,8.7968,8.7202,8.734,9714,0
2009-07-07,8.7412,8.8997,8.7412,8.878,9906,0
2009-07-08,8.7202,8.9384,8.7202,8.9384,12771,0
2009-07-09,8.9237,8.9237,8.8997,8.8997,1070,0
2009-07-10,8.7968,8.8997,8.7492,8.8997,9392,0
2009-07-13,8.8913,8.9732,8.863,8.9732,4906,0
2009-07-14,8.7202,8.9384,8.7202,8.8176,12394,0
2009-07-15,8.7555,8.8997,8.7412,8.8997,4443,0
2009-07-16,8.8913,8.8997,8.8913,8.8913,1378,0
2009-07-17,8.7781,8.8098,8.7492,8.7492,16105,0
2009-07-20,8.8176,8.8321,8.7202,8.8321,9956,0
2009-07-21,8.8547,8.8547,8.7845,8.7909,5584,0
2009-07-22,8.8176,8.8547,8.7704,8.8477,15917,0
2009-07-23,8.7845,8.863,8.7845,8.863,3443,0
2009-07-24,8.9793,8.9793,8.7555,8.8321,7006,0
2009-07-27,8.9511,8.9511,8.7636,8.8321,5545,0
2009-07-28,8.9384,8.9384,8.8387,8.8709,10228,0
2009-07-29,8.9384,8.9384,8.916,8.9305,3246,0
2009-07-30,8.9384,8.9384,8.8252,8.9384,5408,0
2009-07-31,9.2969,9.2969,8.8709,8.9732,4570,0
2009-08-03,9.0273,9.0273,8.9452,8.9452,4376,0
2009-08-04,8.9068,9.0273,8.863,8.9452,18413,0
2009-08-05,8.9732,8.9732,8.9732,8.9732,102,0
2009-08-06,8.9732,9.0342,8.8997,8.8997,6355,0
2009-08-07,9.0066,9.0342,8.9384,8.9384,2569,0
2009-08-10,8.9732,8.9992,8.9732,8.9992,1276,0
2009-08-11,8.9992,9.0342,8.9732,9.0342,6418,0
2009-08-12,8.9384,8.9384,8.9384,8.9384,699,0
2009-08-13,9.0572,9.2119,8.987,9.0066,11467,0
2009-08-14,9.0429,9.0429,9.0066,9.0136,1662,0
2009-08-17,9.1237,9.1237,9.0735,9.1084,10788,0
2009-08-18,9.1893,9.1893,9.0735,9.1682,6085,0
2009-08-19,9.1893,9.3193,9.1757,9.2601,10979,0
2009-08-20,9.4083,9.4083,9.204,9.3338,8840,0
2009-08-21,9.325,9.325,9.2169,9.2746,15623,0
2009-08-24,9.3026,9.3026,9.2236,9.2236,40834,0
2009-08-25,9.325,9.325,9.2601,9.2601,2073,0
2009-08-26,9.2891,9.2891,9.2446,9.2446,3978,0
2009-08-27,9.2532,9.325,9.2169,9.325,11948,0
2009-08-28,9.851,9.851,9.363,9.371,22401,0
2009-08-31,9.512,9.512,9.4163,9.4163,1523,0
2009-09-01,9.4625,9.4705,9.4163,9.4163,979,0
2009-09-02,9.4705,9.4983,9.4358,9.4358,4424,0
2009-09-03,9.1537,9.3876,9.1537,9.325,7881,0
2009-09-04,9.363,9.363,9.363,9.363,102,0
2009-09-08,9.4083,9.4487,9.3115,9.4438,5127,0
2009-09-09,9.4705,9.4705,9.4705,9.4705,102,0
2009-09-10,9.4556,9.4705,9.266,9.363,29439,0
2009-09-11,9.3876,9.3876,9.2532,9.2601,8706,0
2009-09-14,9.782,9.782,9.325,9.3936,4424,0
2009-09-15,9.3338,9.4358,9.3338,9.3486,2839,0
2009-09-16,9.3936,9.3936,9.3338,9.3551,4272,0
2009-09-17,9.3115,9.3398,9.2969,9.2969,23861,0
2009-09-18,9.3486,9.3551,9.3486,9.3551,848,0
2009-09-21,9.3551,9.3787,9.3115,9.3338,2554,0
2009-09-22,9.3193,9.4083,9.2891,9.3876,15760,0
2009-09-23,9.3193,9.4013,9.2371,9.2446,31151,0
2009-09-24,9.204,9.3551,9.204,9.3026,9130,0
2009-09-25,9.3115,9.3876,9.3115,9.3876,9507,0
2009-09-28,9.3338,9.4774,9.3338,9.4705,17694,0
2009-09-29,9.4705,9.4983,9.4705,9.4983,3551,0
2009-09-30,9.4983,9.4983,9.4983,9.4983,3592,0
2009-10-01,9.4834,9.4914,9.4834,9.4914,3603,0
2009-10-02,9.4914,9.4983,9.4834,9.4983,6060,0
2009-10-05,9.4983,9.4983,9.4914,9.4914,1249,0
2009-10-06,9.543,9.701,9.4834,9.648,14940,0
2009-10-07,9.648,9.714,9.639,9.714,2386,0
2009-10-08,9.734,9.774,9.654,9.696,11358,0
2009-10-09,9.742,9.766,9.632,9.766,10709,0
2009-10-12,9.758,9.805,9.626,9.648,10422,0
2009-10-13,9.654,9.805,9.654,9.727,4189,0
2009-10-14,9.805,9.805,9.701,9.72,1916,0
2009-10-15,9.774,9.774,9.4834,9.727,7804,0
2009-10-16,9.701,9.701,9.701,9.701,818,0
2009-10-19,9.727,9.766,9.4556,9.572,4855,0
2009-10-20,9.727,9.727,9.0273,9.371,22128,0
2009-10-21,9.371,9.4163,9.3338,9.4163,7387,0
2009-10-22,9.827,9.827,9.4163,9.4163,17419,0
2009-10-23,9.4914,9.4914,9.371,9.4083,8415,0
2009-10-26,9.4983,9.512,9.371,9.4914,9461,0
2009-10-27,9.4914,9.4914,9.3876,9.3876,3863,0
2009-10-28,9.588,9.588,9.551,9.588,3784,0
2009-10-29,9.618,9.766,9.525,9.766,5934,0
2009-10-30,9.805,9.906,9.565,9.734,8342,0
2009-11-02,9.714,9.843,9.556,9.572,19612,0
2009-11-03,9.4705,9.661,9.4705,9.565,2489,0
2009-11-04,9.4983,9.4983,9.3398,9.3398,9197,0
2009-11-05,9.3551,9.3551,9.3551,9.3551,102,0
2009-11-06,9.3876,9.4438,9.3876,9.4438,1306,0
2009-11-09,9.4556,9.4556,9.1824,9.4438,15897,0
2009-11-10,9.4083,9.4083,9.4083,9.4083,699,0
2009-11-11,9.4239,9.4239,9.325,9.325,5188,0
2009-11-12,9.325,9.4438,9.325,9.4438,1118,0
2009-11-13,9.3551,9.4834,9.2601,9.266,11686,0
2009-11-16,9.3026,9.4083,9.3026,9.371,3094,0
2009-11-17,9.3787,9.4163,9.3551,9.3551,2447,0
2009-11-18,9.3936,10.129,9.3936,9.565,13589,0
2009-11-19,9.556,9.556,9.3876,9.4163,8876,0
2009-11-20,9.4239,9.727,9.3026,9.4625,15989,0
2009-11-23,9.827,9.827,9.4487,9.4914,3681,0
2009-11-24,9.551,9.551,9.551,9.551,409,0
2009-11-25,9.565,9.565,9.3026,9.325,23470,0
2009-11-27,9.4013,9.512,9.3026,9.3026,4331,0
2009-11-30,9.4298,9.4298,9.2532,9.3486,12947,0
2009-12-01,9.3936,9.626,9.3936,9.4556,10683,0
2009-12-02,9.572,9.572,9.371,9.371,4113,0
2009-12-03,9.626,9.626,9.52,9.534,9730,0
2009-12-04,8.8252,9.766,8.8252,9.4083,9918,0
2009-12-07,9.551,9.588,9.2891,9.505,14063,0
2009-12-08,9.579,9.579,9.371,9.371,4701,0
2009-12-09,9.4774,9.588,9.4487,9.588,5950,0
2009-12-10,9.543,9.588,9.4083,9.4083,4362,0
2009-12-11,9.534,9.534,9.4774,9.534,3622,0
2009-12-14,9.579,9.579,9.551,9.551,16306,0
2009-12-15,9.612,9.612,9.505,9.52,4367,0
2009-12-16,9.618,9.727,9.525,9.612,5535,0
2009-12-17,9.675,9.675,9.668,9.668,1938,0
2009-12-18,9.675,9.727,9.675,9.701,8057,0
2009-12-21,9.696,9.805,9.696,9.805,7446,0
2009-12-22,9.805,9.827,9.512,9.512,11291,0
2009-12-23,9.525,9.714,9.512,9.708,9764,0
2009-12-24,10.113,10.113,9.689,9.696,2658,0
2009-12-28,9.626,9.675,9.565,9.565,5326,0
2009-12-29,9.668,9.668,9.512,9.618,10881,0
2009-12-30,9.543,9.639,9.512,9.512,6902,0
2009-12-31,10.06,10.06,9.512,9.534,5394,0
2010-01-04,9.892,9.892,9.512,9.543,18244,0
2010-01-05,9.556,9.9,9.512,9.805,19837,0
2010-01-06,9.885,9.9,9.782,9.9,9814,0
2010-01-07,9.878,9.878,9.774,9.843,5608,0
2010-01-08,9.782,9.9,9.696,9.843,13820,0
2010-01-11,9.858,9.858,9.727,9.727,3455,0
2010-01-12,9.734,9.948,9.668,9.851,11550,0
2010-01-13,9.9,9.9,9.689,9.689,5021,0
2010-01-14,9.827,9.827,9.727,9.727,457,0
2010-01-15,9.827,9.827,9.827,9.827,556,0
2010-01-19,9.932,9.932,9.701,9.798,18275,0
2010-01-20,9.885,9.885,9.742,9.742,12737,0
2010-01-21,9.766,9.94,9.4013,9.835,60070,0
2010-01-22,9.912,9.912,9.701,9.701,8706,0
2010-01-25,9.878,9.925,9.689,9.689,4742,0
2010-01-26,9.727,9.727,9.579,9.648,7339,0
2010-01-27,9.654,9.661,9.648,9.661,2981,0
2010-01-28,9.661,9.661,9.618,9.618,1419,0
2010-01-29,9.675,9.675,9.639,9.661,10273,0
2010-02-01,9.661,9.72,9.588,9.72,3738,0
2010-02-02,9.727,9.734,9.714,9.734,4779,0
2010-02-03,9.734,9.851,9.696,9.742,2861,0
2010-02-04,9.863,9.863,9.821,9.835,7609,0
2010-02-05,9.843,9.843,9.782,9.782,1047,0
2010-02-08,9.9,9.9,9.805,9.805,2540,0
2010-02-09,10.325,10.325,9.675,9.782,7642,0
2010-02-10,9.878,9.878,9.75,9.75,1378,0
2010-02-11,9.878,9.878,9.878,9.878,611,0
2010-02-12,9.878,9.878,9.758,9.805,6880,0
2010-02-16,9.782,9.813,9.782,9.813,594,0
2010-02-17,9.798,9.798,9.766,9.766,2352,0
2010-02-18,9.878,9.878,9.827,9.827,6925,0
2010-02-19,9.813,9.813,9.766,9.766,2214,0
2010-02-22,9.827,9.827,9.766,9.827,2327,0
2010-02-23,9.827,9.948,9.766,9.94,9827,0
2010-02-24,9.912,9.998,9.827,9.998,5066,0
2010-02-25,9.998,9.998,9.843,9.843,2340,0
2010-02-26,10.06,10.06,9.932,9.998,7624,0
2010-03-01,10.523,10.523,9.885,9.94,13328,0
2010-03-02,9.966,10.052,9.851,9.863,8948,0
2010-03-03,9.851,9.851,9.766,9.766,10039,0
2010-03-04,9.858,9.858,9.766,9.858,2447,0
2010-03-05,9.892,9.892,9.885,9.892,3450,0
2010-03-08,9.835,9.835,9.727,9.742,7981,0
2010-03-09,9.805,9.87,9.805,9.87,1681,0
2010-03-10,9.742,9.821,9.742,9.805,4039,0
2010-03-11,9.821,9.87,9.766,9.798,8281,0
2010-03-12,9.727,9.821,9.72,9.75,4286,0
2010-03-15,9.661,9.813,9.604,9.618,8516,0
2010-03-16,9.618,9.72,9.618,9.661,20540,0
2010-03-17,9.758,9.758,9.661,9.661,5114,0
2010-03-18,9.661,9.668,9.604,9.612,10543,0
2010-03-19,9.595,9.696,9.588,9.696,6703,0
2010-03-22,9.696,9.701,9.604,9.639,3178,0
2010-03-23,9.75,9.75,9.668,9.714,2624,0
2010-03-24,9.708,9.714,9.648,9.661,8050,0
2010-03-25,9.654,9.714,9.654,9.682,4990,0
2010-03-26,9.9,9.9,9.632,9.632,13149,0
2010-03-29,9.654,9.734,9.618,9.696,14964,0
2010-03-30,9.668,9.782,9.639,9.689,24797,0
2010-04-01,9.682,9.696,9.588,9.612,17914,0
2010-04-05,9.618,9.639,9.618,9.639,4839,0
2010-04-06,9.612,9.626,9.588,9.626,8858,0
2010-04-07,9.565,9.565,9.534,9.534,2349,0
2010-04-08,9.534,9.595,9.512,9.595,16740,0
2010-04-09,9.626,9.626,9.551,9.551,3161,0
2010-04-12,9.565,9.696,9.565,9.696,12438,0
2010-04-13,9.696,9.696,9.648,9.648,1096,0
2010-04-14,9.595,9.595,9.512,9.595,9308,0
2010-04-15,9.556,9.696,9.556,9.654,2082,0
2010-04-16,9.639,9.661,9.579,9.632,19629,0
2010-04-19,9.626,9.689,9.626,9.689,2384,0
2010-04-20,9.851,9.851,9.551,9.626,7603,0
2010-04-21,9.595,9.639,9.595,9.639,1096,0
2010-04-22,9.639,9.639,9.632,9.632,1205,0
2010-04-23,9.666,9.666,9.623,9.652,4747,0
2010-04-26,9.696,9.696,9.632,9.632,4014,0
2010-04-27,9.72,9.72,9.588,9.639,3737,0
2010-04-28,9.612,9.639,9.612,9.626,7986,0
2010-04-29,9.632,9.668,9.632,9.668,979,0
2010-04-30,9.843,9.843,9.648,9.654,7046,0
2010-05-03,9.742,9.742,9.661,9.727,14086,0
2010-05-04,9.766,9.766,9.668,9.708,4116,0
2010-05-05,9.727,9.727,9.661,9.661,11475,0
2010-05-06,9.696,9.727,9.588,9.689,26184,0
2010-05-07,9.758,9.758,9.4358,9.682,5325,0
2010-05-10,9.766,9.766,9.675,9.675,6782,0
2010-05-11,9.734,9.742,9.639,9.72,8706,0
2010-05-12,9.714,9.714,9.701,9.714,6170,0
2010-05-13,9.714,9.714,9.701,9.708,3178,0
2010-05-14,9.714,9.742,9.708,9.742,5389,0
2010-05-17,9.714,9.714,9.696,9.701,11855,0
2010-05-18,9.789,9.789,9.551,9.661,15567,0
2010-05-19,9.696,9.714,9.648,9.648,12371,0
2010-05-20,9.689,9.689,9.689,9.689,2214,0
2010-05-21,9.696,9.696,9.588,9.588,4447,0
2010-05-24,9.639,9.648,9.551,9.551,5041,0
2010-05-25,9.579,9.696,9.579,9.696,2530,0
2010-05-26,9.696,9.696,9.556,9.604,15514,0
2010-05-27,9.556,9.626,9.556,9.572,4642,0
2010-05-28,9.789,9.789,9.689,9.701,9322,0
2010-06-01,9.701,9.701,9.701,9.701,1150,0
2010-06-02,9.734,9.782,9.626,9.708,22835,0
2010-06-03,9.798,9.813,9.798,9.813,699,0
2010-06-04,9.798,9.798,9.75,9.798,3085,0
2010-06-07,9.798,9.798,9.766,9.789,1096,0
2010-06-08,9.789,9.789,9.682,9.714,3317,0
2010-06-09,9.727,9.727,9.675,9.675,3076,0
2010-06-10,9.661,9.661,9.626,9.648,4522,0
2010-06-11,9.604,9.668,9.604,9.668,280,0
2010-06-14,9.714,9.714,9.632,9.632,2012,0
2010-06-15,9.72,9.72,9.4556,9.696,7003,0
2010-06-16,9.696,9.696,9.696,9.696,556,0
2010-06-17,9.766,9.766,9.556,9.675,9488,0
2010-06-18,9.618,9.626,9.551,9.572,3876,0
2010-06-21,9.654,9.654,9.565,9.626,5262,0
2010-06-22,9.661,9.789,9.618,9.782,25226,0
2010-06-23,9.798,9.798,9.701,9.701,5115,0
2010-06-24,9.714,9.798,9.668,9.774,2256,0
2010-06-25,9.798,9.798,9.75,9.766,3604,0
2010-06-28,9.798,9.827,9.682,9.827,14953,0
2010-06-29,9.843,9.843,9.675,9.675,5535,0
2010-06-30,9.674,9.864,9.61,9.758,24929,0
2010-07-01,9.708,9.708,9.512,9.661,22867,0
2010-07-02,9.696,9.696,9.626,9.626,3702,0
2010-07-06,9.668,9.668,9.579,9.579,8717,0
2010-07-07,9.632,9.648,9.579,9.579,1292,0
2010-07-08,9.588,9.639,9.551,9.551,4377,0
2010-07-09,9.551,9.648,9.551,9.648,7892,0
2010-07-12,9.639,9.661,9.639,9.661,979,0
2010-07-13,9.675,9.742,9.675,9.727,3862,0
2010-07-14,9.727,9.782,9.708,9.734,4847,0
2010-07-15,9.782,9.782,9.774,9.774,1378,0
2010-07-16,9.774,9.774,9.696,9.766,10094,0
2010-07-19,9.766,9.766,9.696,9.708,7880,0
2010-07-20,9.727,9.766,9.708,9.766,3734,0
2010-07-21,9.612,9.766,9.612,9.727,12646,0
2010-07-22,9.742,9.766,9.742,9.766,11100,0
2010-07-23,9.766,9.892,9.766,9.87,15472,0
2010-07-26,9.906,9.912,9.813,9.843,38537,0
2010-07-27,9.843,9.94,9.835,9.912,11850,0
2010-07-28,9.925,9.925,9.863,9.906,4178,0
2010-07-29,9.87,9.87,9.87,9.87,1523,0
2010-07-30,9.94,9.948,9.9,9.9,5633,0
2010-08-02,9.948,9.948,9.912,9.948,4752,0
2010-08-03,9.919,9.919,9.919,9.919,287,0
2010-08-04,10.029,10.029,9.94,9.952,5436,0
2010-08-05,10.052,10.052,9.94,9.972,3471,0
2010-08-06,10.06,10.06,9.958,9.972,12659,0
2010-08-09,10.081,10.081,9.892,9.892,20126,0
2010-08-10,9.919,9.958,9.919,9.94,7324,0
2010-08-11,9.948,9.981,9.906,9.981,5115,0
2010-08-12,10.052,10.052,9.972,9.998,1938,0
2010-08-13,10.089,10.089,9.981,9.981,8296,0
2010-08-16,10.024,10.029,9.906,9.989,11334,0
2010-08-17,9.998,9.998,9.998,9.998,1976,0
2010-08-18,10.029,10.029,10.015,10.015,808,0
2010-08-19,10.029,10.029,10.007,10.007,1398,0
2010-08-20,10.029,10.029,10.029,10.029,612,0
2010-08-23,9.998,10.066,9.919,9.966,6230,0
2010-08-24,10.029,10.045,9.932,9.932,7225,0
2010-08-25,9.919,10.037,9.919,10.037,1016,0
2010-08-26,10.109,10.109,9.981,9.981,8897,0
2010-08-27,10.075,10.121,9.989,10.037,2532,0
2010-08-30,10.052,10.081,9.952,9.952,6363,0
2010-08-31,9.766,9.962,9.766,9.864,7905,0
2010-09-01,9.892,9.952,9.843,9.843,6010,0
2010-09-02,9.878,9.878,9.863,9.87,1662,0
2010-09-03,9.892,9.912,9.892,9.9,4178,0
2010-09-07,9.912,10.007,9.912,9.981,5965,0
2010-09-08,9.981,9.981,9.958,9.958,954,0
2010-09-09,10.06,10.06,9.925,9.925,5061,0
2010-09-10,9.925,10.066,9.925,9.981,8269,0
2010-09-13,10.06,10.06,9.925,9.948,3593,0
2010-09-14,9.952,10.066,9.906,10.066,11333,0
2010-09-15,10.113,10.113,9.925,10.015,16762,0
2010-09-16,9.966,9.998,9.72,9.72,35761,0
2010-09-17,9.75,9.925,9.75,9.925,12032,0
2010-09-20,9.925,9.948,9.919,9.948,1975,0
2010-09-21,9.948,9.952,9.774,9.952,7291,0
2010-09-22,9.981,10.015,9.952,9.952,1978,0
2010-09-23,9.998,9.998,9.998,9.998,227,0
2010-09-24,10.222,10.222,10.06,10.081,4959,0
2010-09-27,10.097,10.129,10.097,10.129,1773,0
2010-09-28,10.129,10.129,10.015,10.024,4204,0
2010-09-29,10.06,10.381,9.919,10.075,22059,0
2010-09-30,10.091,10.091,10.061,10.077,699,0
2010-10-01,10.113,10.113,9.932,9.981,3963,0
2010-10-04,9.981,9.981,9.94,9.94,2317,0
2010-10-05,9.94,9.981,9.912,9.912,5015,0
2010-10-06,9.851,9.981,9.851,9.932,9110,0
2010-10-07,10.024,10.066,10.024,10.06,16495,0
2010-10-08,10.06,10.262,10.024,10.129,18755,0
2010-10-11,10.164,10.164,9.932,10.024,13218,0
2010-10-12,10.06,10.06,9.981,9.989,2491,0
2010-10-13,9.981,9.981,9.843,9.981,18574,0
2010-10-14,9.885,9.972,9.851,9.932,23955,0
2010-10-15,9.912,9.932,9.878,9.932,9984,0
2010-10-18,9.925,10.015,9.925,9.981,11581,0
2010-10-19,9.948,9.948,9.919,9.919,478,0
2010-10-20,9.906,10.024,9.906,9.94,3052,0
2010-10-21,9.813,10.024,9.813,9.958,5870,0
2010-10-22,9.948,9.989,9.932,9.958,7067,0
2010-10-25,9.952,9.966,9.827,9.966,24217,0
2010-10-26,9.981,9.981,9.972,9.972,630,0
2010-10-27,9.981,10.066,9.981,9.981,9445,0
2010-10-28,9.998,9.998,9.948,9.948,2766,0
2010-10-29,10.057,10.102,10.057,10.079,2142,0
2010-11-01,10.081,10.104,10.081,10.104,1811,0
2010-11-02,10.06,10.129,10.06,10.129,2933,0
2010-11-03,10.135,10.135,10.066,10.129,8494,0
2010-11-04,9.952,10.129,9.827,10.029,15306,0
2010-11-05,10.015,10.113,9.87,9.932,9546,0
2010-11-08,9.919,10.089,9.912,9.966,7180,0
2010-11-09,10.037,10.045,10.024,10.037,7664,0
2010-11-10,9.878,10.089,9.878,9.892,19948,0
2010-11-11,9.892,9.972,9.878,9.952,11629,0
2010-11-12,9.966,9.966,9.878,9.878,1249,0
2010-11-15,9.966,9.981,9.878,9.878,6513,0
2010-11-16,9.805,10.024,9.72,9.758,16258,0
2010-11-17,9.858,9.94,9.708,9.72,15217,0
2010-11-18,9.682,9.766,9.612,9.696,11983,0
2010-11-19,9.708,9.734,9.696,9.72,1976,0
2010-11-22,9.774,9.87,9.72,9.758,16001,0
2010-11-23,9.734,9.851,9.551,9.668,39816,0
2010-11-24,9.696,9.696,9.696,9.696,838,0
2010-11-26,9.827,9.878,9.766,9.878,1990,0
2010-11-29,9.878,9.878,9.626,9.689,4635,0
2010-11-30,9.688,9.688,9.681,9.681,502,0
2010-12-01,9.714,9.714,9.675,9.675,3241,0
2010-12-02,9.727,9.742,9.4834,9.4834,5594,0
2010-12-03,9.534,9.612,9.534,9.612,7976,0
2010-12-06,9.626,9.632,9.4625,9.626,25912,0
2010-12-07,9.675,9.675,9.4083,9.579,6008,0
2010-12-08,9.579,9.906,9.4774,9.727,10145,0
2010-12-09,9.661,9.661,9.4914,9.556,9205,0
2010-12-10,9.4705,9.52,9.3486,9.4083,10225,0
2010-12-13,9.4083,9.551,9.4083,9.551,12573,0
2010-12-14,9.512,9.512,9.2969,9.4163,22263,0
2010-12-15,9.4083,9.4487,9.2601,9.4083,18167,0
2010-12-16,9.372,9.3807,9.2532,9.2532,25581,0
2010-12-17,9.2746,9.3338,9.1757,9.3338,28332,0
2010-12-20,9.325,9.325,8.9511,9.116,49849,0
2010-12-21,8.9452,9.1537,8.9452,9.116,27440,0
2010-12-22,9.1537,9.1537,9.0649,9.1537,4903,0
2010-12-23,9.1537,9.1537,9.116,9.116,5758,0
2010-12-27,9.1614,9.4083,9.021,9.4083,22365,0
2010-12-28,9.1893,9.4013,9.1893,9.4013,10105,0
2010-12-29,9.364,9.4023,9.1518,9.2591,14917,0
2010-12-30,9.1518,9.4103,9.1277,9.1277,10442,0
2010-12-31,9.2437,9.4063,9.2437,9.3046,7531,0
2011-01-03,9.4083,9.4083,9.1824,9.3787,5415,0
2011-01-04,9.3338,9.3338,9.325,9.325,280,0
2011-01-05,9.4013,9.4013,9.3338,9.3338,3276,0
2011-01-06,9.3338,9.4083,9.2446,9.3398,3551,0
2011-01-07,9.2969,9.4438,9.2169,9.3026,10448,0
2011-01-10,9.3551,9.3551,9.204,9.204,4596,0
2011-01-11,9.3026,9.3026,9.1614,9.197,2659,0
2011-01-12,9.2236,9.2601,9.1893,9.2601,18952,0
2011-01-13,9.2601,9.2601,9.197,9.2119,2694,0
2011-01-14,9.2446,9.2446,9.116,9.2312,4016,0
2011-01-18,9.2312,9.4487,9.116,9.371,28881,0
2011-01-19,9.4103,9.4438,9.372,9.4438,8763,0
2011-01-20,9.534,9.534,9.0649,9.371,8680,0
2011-01-21,9.2811,9.4487,9.2119,9.4298,38773,0
2011-01-24,9.4239,9.4705,9.4239,9.4705,5748,0
2011-01-25,9.4298,9.556,9.4239,9.551,9814,0
2011-01-26,9.4438,9.512,9.4083,9.4083,6223,0
2011-01-27,9.4083,9.512,9.4083,9.512,844,0
2011-01-28,9.505,9.572,9.3876,9.4438,6820,0
2011-01-31,9.4348,9.514,9.4348,9.4844,2961,0
2011-02-01,9.565,9.572,9.4625,9.4834,6160,0
2011-02-02,9.3551,9.4083,9.3551,9.3551,6254,0
2011-02-03,9.356,9.356,9.0572,9.2246,32258,0
2011-02-04,9.2312,9.2371,9.197,9.197,3242,0
2011-02-07,9.2119,9.4013,9.082,9.116,20621,0
2011-02-08,9.1614,9.2169,9.116,9.116,20447,0
2011-02-09,9.1824,9.1893,9.1007,9.1007,9625,0
2011-02-10,9.117,9.117,9.0429,9.0931,4196,0
2011-02-11,9.1481,9.1481,9.116,9.116,1938,0
2011-02-14,9.1084,9.1084,9.0879,9.1007,2829,0
2011-02-15,9.0066,9.2532,9.0066,9.2446,18804,0
2011-02-16,9.1537,9.2119,9.1237,9.1237,20165,0
2011-02-18,9.1903,9.197,9.1903,9.1903,1292,0
2011-02-22,9.082,9.1394,9.0429,9.0429,15587,0
2011-02-23,9.1237,9.1237,9.0429,9.0879,3765,0
2011-02-24,9.1537,9.1757,9.0931,9.0931,3061,0
2011-02-25,9.2169,9.2312,9.1757,9.1757,3388,0
2011-02-28,9.2591,9.2591,9.2216,9.2216,409,0
2011-03-01,9.1843,9.3358,9.1491,9.198,12405,0
2011-03-02,9.2921,9.2921,9.117,9.117,5711,0
2011-03-03,9.0931,9.1016,9.0735,9.0735,6008,0
2011-03-04,9.1016,9.1547,9.0429,9.082,9440,0
2011-03-07,9.1481,9.1481,9.0572,9.0572,7135,0
2011-03-08,9.0429,9.1757,9.0429,9.0572,13838,0
2011-03-09,9.1237,9.1237,8.9668,9.0429,36683,0
2011-03-10,9.0429,9.0429,8.9724,8.9948,18768,0
2011-03-11,8.9948,9.0342,8.9724,9.0342,18284,0
2011-03-14,9.0342,9.0342,8.9724,9.0273,7860,0
2011-03-15,9.0273,9.0342,9.0273,9.0342,3246,0
2011-03-16,9.0429,9.0429,8.9992,8.9992,1971,0
2011-03-17,9.0017,9.0912,8.9006,9.0532,24088,0
2011-03-18,9.0502,9.0649,9.0342,9.0429,1456,0
2011-03-21,9.021,9.0502,9.021,9.0273,7654,0
2011-03-22,9.0572,9.0572,9.0066,9.0136,7027,0
2011-03-23,9.0136,9.0879,8.9374,9.0066,23776,0
2011-03-24,9.0066,9.0879,8.9668,8.9668,26152,0
2011-03-25,9.0352,9.0582,8.9668,8.9724,11278,0
2011-03-28,8.9724,9.1547,8.9724,9.1547,14673,0
2011-03-29,9.1547,9.1547,9.1547,9.1547,554,0
2011-03-30,9.1614,9.205,9.1614,9.1692,4027,0
2011-03-31,9.2099,9.2099,9.041,9.041,14572,0
2011-04-01,9.117,9.1327,9.0735,9.082,6731,0
2011-04-04,9.1084,9.117,8.9948,9.0879,5580,0
2011-04-05,9.081,9.0869,8.921,9.0046,17277,0
2011-04-06,9.0273,9.0429,9.021,9.0429,1323,0
2011-04-07,9.0263,9.0494,9.0263,9.0494,2034,0
2011-04-08,8.9948,8.9948,8.9724,8.9784,4586,0
2011-04-11,8.9784,8.9784,8.8771,8.9227,11237,0
2011-04-12,8.9404,8.9461,8.9006,8.9244,7623,0
2011-04-13,8.9374,8.9374,8.9227,8.9305,4339,0
2011-04-14,8.8903,8.8989,8.8699,8.8699,18278,0
2011-04-15,8.8903,8.915,8.8903,8.915,12193,0
2011-04-18,8.9227,8.9305,8.9227,8.9305,8454,0
2011-04-19,8.9452,8.9452,8.8835,8.9227,3466,0
2011-04-20,8.915,8.915,8.9068,8.9068,9062,0
2011-04-21,8.915,8.9374,8.9068,8.9068,17556,0
2011-04-25,8.8699,8.9668,8.8699,8.9668,8569,0
2011-04-26,8.9765,8.9765,8.8206,8.9648,12455,0
2011-04-27,8.9668,8.9668,8.9511,8.9511,4114,0
2011-04-28,8.9511,8.9784,8.9511,8.9511,5559,0
2011-04-29,9.0116,9.0116,8.9756,8.9756,5447,0
2011-05-02,9.051,9.051,8.987,8.987,3125,0
2011-05-03,8.9678,9.0237,8.9608,9.0237,3901,0
2011-05-04,8.985,9.0322,8.8963,9.0116,19635,0
2011-05-05,9.0532,9.0912,8.9966,8.9966,7401,0
2011-05-06,9.0046,9.0192,8.9928,9.0046,2855,0
2011-05-09,9.116,9.1237,8.9982,8.9982,23766,0
2011-05-10,9.0046,9.0116,8.9765,9.0116,38278,0
2011-05-11,8.9461,9.121,8.9461,9.121,33889,0
2011-05-12,9.116,9.1757,9.1074,9.1537,17697,0
2011-05-13,9.1834,9.2246,9.116,9.205,11379,0
2011-05-16,9.2246,9.2381,9.116,9.2381,20744,0
2011-05-17,9.2541,9.2911,9.2381,9.2611,22126,0
2011-05-18,9.2831,9.3133,9.2455,9.2988,3599,0
2011-05-19,9.268,9.2988,9.205,9.2988,4869,0
2011-05-20,9.1518,9.2591,9.1518,9.1883,11342,0
2011-05-23,9.2541,9.2541,9.1614,9.205,19195,0
2011-05-24,9.268,9.268,9.1692,9.2611,7229,0
2011-05-25,9.2541,9.2611,9.1757,9.2455,25421,0
2011-05-26,9.1834,9.2246,9.1834,9.2129,5122,0
2011-05-27,9.2891,9.3338,9.2216,9.325,9278,0
2011-05-31,9.3551,9.3551,9.2728,9.2728,15163,0
2011-06-01,9.2591,9.3338,9.2591,9.3338,3566,0
2011-06-02,9.3338,9.3338,9.2216,9.2891,7885,0
2011-06-03,9.2891,9.3408,9.2891,9.3338,4574,0
2011-06-06,9.2427,9.3408,9.2427,9.2746,9408,0
2011-06-07,9.3163,9.4774,9.2792,9.3541,11287,0
2011-06-08,9.3926,9.4714,9.2792,9.3388,12390,0
2011-06-09,9.3085,9.362,9.2398,9.3231,5197,0
2011-06-10,9.2811,9.3338,9.2746,9.3338,8829,0
2011-06-13,9.3193,9.3193,9.1883,9.2292,39761,0
2011-06-14,9.2109,9.325,9.2109,9.325,5789,0
2011-06-15,9.3193,9.3193,9.2216,9.2891,4763,0
2011-06-16,9.2891,9.3486,9.2891,9.2891,13408,0
2011-06-17,9.2746,9.2811,9.2216,9.2361,6180,0
2011-06-20,9.2891,9.2891,9.2361,9.2361,1899,0
2011-06-21,9.3338,9.3338,9.2969,9.2969,5214,0
2011-06-22,9.3486,9.364,9.2512,9.2591,20013,0
2011-06-23,9.266,9.3486,9.2591,9.2591,14805,0
2011-06-24,9.2949,9.4358,9.2641,9.3085,25468,0
2011-06-27,9.2811,9.3026,9.2216,9.2746,11614,0
2011-06-28,9.2216,9.2891,9.2216,9.2891,7787,0
2011-06-29,9.2969,9.4318,9.2361,9.372,16046,0
2011-06-30,9.3531,9.4368,9.2921,9.4308,43650,0
2011-07-01,9.4556,9.4556,9.3388,9.4298,3578,0
2011-07-05,9.4546,9.4546,9.3511,9.3511,6589,0
2011-07-06,9.372,9.3807,9.3486,9.3486,2450,0
2011-07-07,9.3836,9.4053,9.3438,9.3511,21941,0
2011-07-08,9.3748,9.4278,9.3748,9.4278,11117,0
2011-07-11,9.4298,9.4635,9.3926,9.4239,8530,0
2011-07-12,9.4625,9.4625,9.4053,9.4053,6996,0
2011-07-13,9.4844,9.4924,9.4239,9.4924,15814,0
2011-07-14,9.622,9.622,9.52,9.553,19132,0
2011-07-15,9.545,9.545,9.4924,9.4924,2752,0
2011-07-18,9.536,9.536,9.4635,9.4635,9830,0
2011-07-19,9.4675,9.541,9.4675,9.532,9574,0
2011-07-20,9.545,9.545,9.3926,9.528,22189,0
2011-07-21,9.545,9.545,9.536,9.536,4116,0
2011-07-22,9.535,9.544,9.4695,9.4695,4775,0
2011-07-25,9.4714,9.528,9.4438,9.4635,2232,0
2011-07-26,9.4884,9.502,9.4458,9.4458,2299,0
2011-07-27,9.4714,9.4714,9.2949,9.4358,13902,0
2011-07-28,9.2512,9.51,9.2512,9.2891,19831,0
2011-07-29,9.2571,9.4963,9.2341,9.3886,6490,0
2011-08-01,9.4358,9.4924,9.3926,9.3926,2269,0
2011-08-02,9.3065,9.4487,9.3065,9.4487,4478,0
2011-08-03,9.3916,9.535,9.3916,9.4824,6453,0
2011-08-04,9.518,9.518,9.4328,9.4328,5009,0
2011-08-05,9.4824,9.4824,9.2988,9.3358,5726,0
2011-08-08,9.3358,9.368,9.2312,9.368,17463,0
2011-08-09,9.4695,9.505,9.2541,9.4695,10453,0
2011-08-10,9.4983,9.598,9.4824,9.598,7273,0
2011-08-11,9.581,9.598,9.3289,9.52,6128,0
2011-08-12,9.4983,9.512,9.4824,9.512,2732,0
2011-08-15,9.552,9.693,9.512,9.581,4900,0
2011-08-16,9.686,9.686,9.621,9.627,1754,0
2011-08-17,9.68,9.693,9.613,9.693,2164,0
2011-08-18,9.68,9.704,9.526,9.704,6954,0
2011-08-19,9.699,9.725,9.649,9.649,3059,0
2011-08-22,9.634,9.748,9.2841,9.4764,21375,0
2011-08-23,9.505,9.552,9.4764,9.4824,5396,0
2011-08-24,9.505,9.526,9.359,9.359,3144,0
2011-08-25,9.4625,9.4764,9.3358,9.3916,7717,0
2011-08-26,9.4516,9.67,9.4516,9.67,4803,0
2011-08-29,9.732,9.732,9.627,9.634,10537,0
2011-08-30,9.664,9.711,9.642,9.711,2566,0
2011-08-31,9.732,9.74,9.725,9.74,8734,0
2011-09-01,9.756,9.773,9.711,9.773,7583,0
2011-09-02,9.723,9.811,9.723,9.762,4054,0
2011-09-06,9.728,9.728,9.4854,9.728,19569,0
2011-09-07,9.696,9.696,9.624,9.624,2752,0
2011-09-08,9.637,9.675,9.561,9.624,4028,0
2011-09-09,9.55,9.55,9.518,9.55,2225,0
2011-09-12,9.4596,9.596,9.4596,9.502,7232,0
2011-09-13,9.588,9.678,9.571,9.571,6114,0
2011-09-14,9.678,9.698,9.662,9.662,3700,0
2011-09-15,9.771,9.771,9.649,9.763,10114,0
2011-09-16,9.738,9.771,9.738,9.771,4572,0
2011-09-19,9.771,9.771,9.738,9.738,803,0
2011-09-20,9.711,9.771,9.596,9.67,4133,0
2011-09-21,9.67,9.684,9.67,9.684,3262,0
2011-09-22,9.692,9.763,9.692,9.763,2984,0
2011-09-23,9.721,9.802,9.721,9.785,14618,0
2011-09-26,9.771,9.771,9.704,9.763,4711,0
2011-09-27,9.771,10.103,9.771,9.885,34132,0
2011-09-28,9.985,9.985,9.826,9.878,4516,0
2011-09-29,9.878,9.885,9.811,9.885,12854,0
2011-09-30,10.007,10.007,9.863,9.998,12201,0
2011-10-03,10.02,10.027,9.993,10.011,7020,0
2011-10-04,9.989,9.989,9.829,9.972,3608,0
2011-10-05,9.889,9.981,9.889,9.916,1620,0
2011-10-06,9.957,9.957,9.719,9.806,2925,0
2011-10-07,9.818,9.84,9.761,9.761,2855,0
2011-10-10,9.809,9.974,9.802,9.974,2361,0
2011-10-11,9.974,9.974,9.848,9.891,2500,0
2011-10-12,9.906,10.018,9.906,9.912,1422,0
2011-10-13,9.992,9.992,9.906,9.925,2101,0
2011-10-14,9.953,9.953,9.876,9.876,1624,0
2011-10-17,9.891,9.992,9.876,9.992,7829,0
2011-10-18,9.862,9.918,9.862,9.912,15825,0
2011-10-19,9.918,10.049,9.912,10.049,8350,0
2011-10-20,10.032,10.032,9.953,9.992,925,0
2011-10-21,10.062,10.062,9.937,10.007,3929,0
2011-10-24,10.032,10.032,9.912,9.96,3552,0
2011-10-25,10.067,10.13,10.052,10.13,7297,0
2011-10-26,10.063,10.207,10.057,10.063,9617,0
2011-10-27,10.207,10.207,10.071,10.177,8092,0
2011-10-28,10.177,10.206,10.108,10.108,4538,0
2011-10-31,10.047,10.119,9.98,9.98,6236,0
2011-11-01,9.981,10.112,9.981,10.039,10282,0
2011-11-02,9.998,10.062,9.998,10.062,1223,0
2011-11-04,10.087,10.102,10.032,10.032,2727,0
2011-11-07,10.084,10.177,10.024,10.024,3433,0
2011-11-08,10.112,10.206,10.101,10.108,7963,0
2011-11-09,10.169,10.197,10.105,10.138,8154,0
2011-11-10,10.138,10.213,10.138,10.213,10441,0
2011-11-11,10.247,10.264,10.184,10.264,5754,0
2011-11-14,10.296,10.296,10.093,10.093,10788,0
2011-11-15,10.078,10.14,9.951,9.957,14060,0
2011-11-16,10.055,10.112,9.957,10.093,6933,0
2011-11-17,10.125,10.125,10.069,10.108,2508,0
2011-11-18,10.155,10.155,10.069,10.093,2685,0
2011-11-21,10.163,10.192,10.163,10.163,4778,0
2011-11-22,10.163,10.177,10.078,10.078,11522,0
2011-11-23,10.078,10.223,10.078,10.223,9455,0
2011-11-25,10.245,10.245,10.138,10.245,5682,0
2011-11-28,10.247,10.247,10.23,10.23,992,0
2011-11-29,10.239,10.256,10.163,10.184,4976,0
2011-11-30,10.187,10.187,10.126,10.126,6195,0
2011-12-01,10.101,10.177,10.101,10.163,2779,0
2011-12-02,10.123,10.169,10.105,10.169,5233,0
2011-12-05,10.117,10.192,10.117,10.14,6920,0
2011-12-06,10.147,10.147,10.111,10.147,7715,0
2011-12-07,10.179,10.179,10.12,10.128,6606,0
2011-12-08,10.128,10.179,10.128,10.158,8316,0
2011-12-09,10.138,10.19,10.13,10.19,11598,0
2011-12-12,10.204,10.204,10.138,10.174,4382,0
2011-12-13,10.27,10.27,10.169,10.19,6167,0
2011-12-14,10.278,10.278,10.213,10.237,2239,0
2011-12-15,10.237,10.237,10.174,10.197,14829,0
2011-12-16,10.195,10.217,10.172,10.195,1634,0
2011-12-19,10.228,10.228,10.213,10.228,3200,0
2011-12-20,10.213,10.294,10.213,10.294,8567,0
2011-12-21,10.262,10.27,10.237,10.237,1464,0
2011-12-22,10.237,10.245,10.221,10.237,4376,0
2011-12-23,10.282,10.423,10.282,10.346,5867,0
2011-12-27,10.357,10.377,10.328,10.377,3035,0
2011-12-28,10.336,10.342,10.204,10.278,25978,0
2011-12-29,10.221,10.294,10.221,10.294,3146,0
2011-12-30,10.363,10.379,10.209,10.217,19678,0
2012-01-03,10.234,10.268,10.217,10.234,4589,0
2012-01-04,10.209,10.275,10.209,10.275,5591,0
2012-01-05,10.242,10.325,10.242,10.275,7885,0
2012-01-06,10.325,10.368,10.3,10.368,6084,0
2012-01-09,10.368,10.46,10.368,10.46,4634,0
2012-01-10,10.468,10.468,10.398,10.46,6519,0
2012-01-11,10.456,10.489,10.434,10.441,9143,0
2012-01-12,10.388,10.542,10.388,10.48,19750,0
2012-01-13,10.501,10.559,10.501,10.546,20945,0
2012-01-17,10.538,10.588,10.501,10.516,10043,0
2012-01-18,10.587,10.587,10.444,10.493,13837,0
2012-01-19,10.516,10.552,10.493,10.552,13045,0
2012-01-20,10.535,10.548,10.514,10.542,17405,0
2012-01-23,10.516,10.579,10.516,10.516,9818,0
2012-01-24,10.559,10.726,10.523,10.726,13024,0
2012-01-25,10.726,10.726,10.595,10.687,27996,0
2012-01-26,10.694,10.83,10.672,10.83,19407,0
2012-01-27,10.858,10.858,10.542,10.723,37397,0
2012-01-30,10.573,10.815,10.573,10.756,21676,0
2012-01-31,10.757,10.847,10.757,10.84,5936,0
2012-02-01,10.836,11.026,10.836,10.904,11985,0
2012-02-02,10.949,10.993,10.949,10.993,8116,0
2012-02-03,10.993,10.993,10.925,10.925,3675,0
2012-02-06,10.941,11.035,10.844,10.925,5282,0
2012-02-07,11.033,11.033,10.924,10.955,18271,0
2012-02-08,10.939,10.962,10.939,10.948,8998,0
2012-02-09,11.053,11.053,10.955,10.962,3409,0
2012-02-10,10.97,11.078,10.941,11.078,3574,0
2012-02-13,11.078,11.221,11.018,11.221,9962,0
2012-02-14,11.13,11.152,10.97,11.078,13542,0
2012-02-15,10.957,11.092,10.91,10.993,12654,0
2012-02-16,11.002,11.123,10.91,11.002,11247,0
2012-02-17,11.035,11.035,10.993,10.993,2137,0
2012-02-21,11.002,11.047,10.957,10.957,11991,0
2012-02-22,10.957,10.97,10.904,10.964,2912,0
2012-02-23,11.054,11.092,10.964,11.092,33576,0
2012-02-24,11.113,11.136,11.084,11.129,6893,0
2012-02-27,11.152,11.205,11.069,11.1,7366,0
2012-02-28,11.198,11.228,11.114,11.212,6513,0
2012-02-29,11.294,11.301,11.217,11.224,8719,0
2012-03-01,11.176,11.221,11.152,11.176,9127,0
2012-03-02,11.149,11.186,11.105,11.186,5125,0
2012-03-05,11.205,11.205,11.1,11.198,6473,0
2012-03-06,11.194,11.202,11.111,11.127,4750,0
2012-03-07,11.218,11.218,11.134,11.141,4770,0
2012-03-08,11.225,11.225,11.211,11.211,2352,0
2012-03-09,11.211,11.227,11.046,11.107,21994,0
2012-03-12,11.107,11.144,10.948,11,60543,0
2012-03-13,11,11.04,10.924,10.969,4885,0
2012-03-14,10.948,11.017,10.682,10.682,8630,0
2012-03-15,10.743,10.743,10.516,10.633,28892,0
2012-03-16,10.727,10.727,10.553,10.575,24489,0
2012-03-19,10.633,10.727,10.553,10.727,18175,0
2012-03-20,10.781,10.789,10.727,10.727,7942,0
2012-03-21,10.789,10.983,10.789,10.983,23997,0
2012-03-22,11.046,11.084,10.962,11.084,5329,0
2012-03-23,11.164,11.164,11.038,11.038,10451,0
2012-03-26,11.144,11.144,11,11,4976,0
2012-03-27,11.107,11.107,11,11.1,14521,0
2012-03-28,11.136,11.174,11.122,11.174,12945,0
2012-03-29,11.091,11.197,11.007,11.007,22462,0
2012-03-30,11.14,11.179,11.081,11.081,10712,0
2012-04-02,11.119,11.119,10.997,11.038,11125,0
2012-04-03,11.057,11.066,11.005,11.005,7000,0
2012-04-04,11.047,11.047,10.969,11.025,7865,0
2012-04-05,11.047,11.138,11.047,11.138,2633,0
2012-04-09,11.119,11.119,11.022,11.066,5926,0
2012-04-10,11.134,11.156,11.014,11.141,7197,0
2012-04-11,11.186,11.186,11.022,11.038,8934,0
2012-04-12,11.127,11.156,11.03,11.156,4969,0
2012-04-13,11.194,11.202,11.119,11.202,11635,0
2012-04-16,11.202,11.202,11.066,11.172,12072,0
2012-04-17,11.223,11.263,11.078,11.263,13221,0
2012-04-18,11.275,11.275,11.234,11.242,2083,0
2012-04-19,11.282,11.282,11.225,11.225,11429,0
2012-04-20,11.278,11.626,11.2,11.353,19650,0
2012-04-23,11.356,11.698,11.356,11.493,15762,0
2012-04-24,11.584,11.584,11.356,11.364,14977,0
2012-04-25,11.462,11.462,11.364,11.416,10366,0
2012-04-26,11.469,11.469,11.364,11.447,16621,0
2012-04-27,11.467,11.59,11.329,11.353,21350,0
2012-04-30,11.434,11.495,11.379,11.379,2624,0
2012-05-01,11.445,11.558,11.445,11.467,13468,0
2012-05-02,11.651,11.651,11.599,11.619,14172,0
2012-05-03,11.66,11.66,11.599,11.651,6174,0
2012-05-04,11.651,11.66,11.619,11.66,9276,0
2012-05-07,11.66,11.735,11.59,11.696,7000,0
2012-05-08,11.812,11.812,11.619,11.619,2124,0
2012-05-09,11.705,11.781,11.682,11.781,19913,0
2012-05-10,11.778,11.816,11.778,11.809,8125,0
2012-05-11,11.843,11.928,11.804,11.819,30234,0
2012-05-14,11.819,11.819,11.773,11.773,4754,0
2012-05-15,11.796,11.85,11.773,11.85,6235,0
2012-05-16,11.85,11.92,11.843,11.896,10888,0
2012-05-17,12.072,12.072,11.859,11.859,16768,0
2012-05-18,11.873,12.057,11.819,11.956,10091,0
2012-05-21,11.996,11.996,11.881,11.97,6730,0
2012-05-22,12.011,12.011,11.956,12.011,2764,0
2012-05-23,12.011,12.049,11.92,12.049,25746,0
2012-05-24,12.026,12.049,11.948,11.948,3937,0
2012-05-25,11.956,12.011,11.834,11.939,14552,0
2012-05-29,11.913,12.011,11.913,11.97,12347,0
2012-05-30,12.004,12.011,11.97,12.011,5746,0
2012-05-31,12.047,12.047,11.856,11.918,8390,0
2012-06-01,11.938,12.003,11.801,11.84,10843,0
2012-06-04,11.939,12.049,11.682,11.913,40649,0
2012-06-05,12.015,12.052,11.959,12.052,30447,0
2012-06-06,12.052,12.052,11.973,11.973,8896,0
2012-06-07,11.966,11.966,11.775,11.783,15188,0
2012-06-08,11.823,11.968,11.823,11.968,12189,0
2012-06-11,11.985,12.003,11.911,12.003,9856,0
2012-06-12,12.009,12.009,11.893,12.009,5702,0
2012-06-13,12.054,12.054,12.017,12.024,4800,0
2012-06-14,12.054,12.054,11.985,12.024,9620,0
2012-06-15,12.054,12.054,12.017,12.047,3131,0
2012-06-18,12.054,12.054,11.994,12.047,3964,0
2012-06-19,12.054,12.054,11.893,11.893,6121,0
2012-06-20,11.968,12.017,11.893,11.945,10279,0
2012-06-21,11.902,12.009,11.893,11.926,19975,0
2012-06-22,12.007,12.007,11.935,12.007,2982,0
2012-06-25,12.033,12.033,12.003,12.033,4421,0
2012-06-26,11.968,12.038,11.926,11.931,5500,0
2012-06-27,12.033,12.054,11.968,12.024,3509,0
2012-06-28,12.024,12.024,11.976,12.003,3520,0
2012-06-29,12.095,12.095,11.985,12.003,8216,0
2012-07-02,12.095,12.095,11.985,11.985,14348,0
2012-07-03,12.07,12.095,11.985,12.024,1470,0
2012-07-05,12.093,12.093,11.966,11.973,8243,0
2012-07-06,11.983,12.115,11.973,12.115,10024,0
2012-07-09,12.123,12.131,12.115,12.115,6794,0
2012-07-10,12.109,12.109,12.038,12.109,5835,0
2012-07-11,12.151,12.151,12.085,12.146,8011,0
2012-07-12,12.151,12.151,12.085,12.109,9337,0
2012-07-13,12.158,12.267,12.151,12.166,4640,0
2012-07-16,12.215,12.24,12.007,12.115,7914,0
2012-07-17,12.206,12.206,12.206,12.206,1615,0
2012-07-18,12.206,12.284,12.109,12.276,4509,0
2012-07-19,12.317,12.333,12.317,12.317,2393,0
2012-07-20,12.223,12.301,12.223,12.301,3181,0
2012-07-23,12.223,12.261,12.215,12.215,6146,0
2012-07-24,12.215,12.215,12.215,12.215,3076,0
2012-07-25,12.215,12.215,12.197,12.206,1579,0
2012-07-26,12.151,12.151,12.06,12.085,12857,0
2012-07-27,12.215,12.215,12.138,12.172,17090,0
2012-07-30,12.151,12.267,12.06,12.131,10907,0
2012-07-31,12.038,12.223,12.038,12.093,7620,0
2012-08-01,12.093,12.215,12.06,12.215,15912,0
2012-08-02,12.076,12.131,12.076,12.093,10122,0
2012-08-03,12.187,12.187,12.085,12.085,9290,0
2012-08-06,12.03,12.197,12.015,12.131,6156,0
2012-08-07,12.231,12.231,11.89,11.959,19581,0
2012-08-08,11.966,11.983,11.959,11.983,2789,0
2012-08-09,11.991,12.03,11.884,11.884,4021,0
2012-08-10,11.899,12.052,11.853,11.884,10599,0
2012-08-13,11.959,11.983,11.798,11.86,9277,0
2012-08-14,11.966,12.007,11.966,12.007,4345,0
2012-08-15,12.028,12.028,12.028,12.028,4381,0
2012-08-16,12.028,12.059,12.028,12.059,512,0
2012-08-17,12.1,12.1,12.037,12.037,467,0
2012-08-20,12.037,12.043,11.873,11.873,6997,0
2012-08-21,11.843,11.843,11.726,11.749,18742,0
2012-08-22,11.826,11.826,11.749,11.749,3398,0
2012-08-23,11.811,11.811,11.54,11.795,4858,0
2012-08-24,11.811,11.811,11.703,11.71,6632,0
2012-08-27,11.703,11.741,11.696,11.696,2724,0
2012-08-28,11.749,11.803,11.749,11.803,3290,0
2012-08-29,11.803,11.826,11.78,11.78,8951,0
2012-08-30,11.85,11.85,11.795,11.795,3766,0
2012-08-31,11.906,11.94,11.757,11.766,5725,0
2012-09-04,11.757,11.858,11.741,11.834,9559,0
2012-09-05,11.787,11.843,11.787,11.787,4407,0
2012-09-06,11.889,11.889,11.772,11.858,3382,0
2012-09-07,11.858,11.858,11.795,11.803,1252,0
2012-09-11,11.914,11.914,11.858,11.858,1461,0
2012-09-12,11.958,11.958,11.921,11.941,4399,0
2012-09-13,12.03,12.139,11.802,12.109,9533,0
2012-09-14,12.076,12.076,11.949,11.949,5148,0
2012-09-17,11.873,11.972,11.858,11.972,15230,0
2012-09-18,11.933,11.958,11.896,11.896,3875,0
2012-09-19,11.921,12.102,11.921,12.068,9501,0
2012-09-20,12.102,12.152,12.014,12.093,9287,0
2012-09-21,12.174,12.174,12.124,12.146,1386,0
2012-09-24,12.174,12.174,12.03,12.03,2803,0
2012-09-25,11.989,12.116,11.972,12.06,10925,0
2012-09-26,12.146,12.146,11.941,11.941,23929,0
2012-09-27,12.037,12.037,11.833,11.873,51525,0
2012-09-28,11.989,11.999,11.833,11.833,31976,0
2012-10-01,11.941,11.958,11.865,11.865,2370,0
2012-10-02,11.825,11.958,11.825,11.921,3496,0
2012-10-03,11.921,11.949,11.921,11.929,1945,0
2012-10-04,11.906,11.933,11.896,11.906,4492,0
2012-10-05,11.906,11.906,11.906,11.906,374,0
2012-10-08,11.989,11.989,11.949,11.965,5041,0
2012-10-09,12.052,12.052,11.949,11.949,3318,0
2012-10-10,12.004,12.028,11.911,11.911,3498,0
2012-10-11,11.987,11.987,11.939,11.939,2358,0
2012-10-12,12.02,12.02,11.878,11.878,5137,0
2012-10-15,11.97,11.97,11.863,11.878,11522,0
2012-10-16,11.878,11.979,11.871,11.979,16172,0
2012-10-17,11.97,11.97,11.919,11.927,1613,0
2012-10-18,11.987,11.987,11.932,11.979,6555,0
2012-10-19,11.955,11.997,11.955,11.964,7395,0
2012-10-22,11.919,11.987,11.919,11.939,8114,0
2012-10-23,12.051,12.051,11.911,11.932,8421,0
2012-10-24,11.932,11.939,11.871,11.939,5438,0
2012-10-25,11.987,12.012,11.939,12.012,6377,0
2012-10-26,12.123,12.123,12.012,12.02,8695,0
2012-10-31,11.939,12.091,11.939,12.036,8294,0
2012-11-01,12.083,12.137,12.075,12.131,6613,0
2012-11-02,12.075,12.083,12.036,12.051,12117,0
2012-11-05,11.955,12.067,11.955,12.028,5347,0
2012-11-06,12.123,12.123,12.083,12.101,7393,0
2012-11-07,12.158,12.158,12.028,12.145,2838,0
2012-11-08,12.233,12.254,12.207,12.207,3734,0
2012-11-09,12.172,12.254,12.172,12.216,2781,0
2012-11-12,12.263,12.263,12.197,12.233,19898,0
2012-11-13,12.263,12.363,12.216,12.363,19271,0
2012-11-14,12.406,12.496,12.276,12.327,16617,0
2012-11-15,12.301,12.327,11.929,12.169,24179,0
2012-11-16,12.284,12.406,12.155,12.406,6479,0
2012-11-19,12.381,12.505,12.252,12.406,6834,0
2012-11-20,12.376,12.458,12.155,12.327,6258,0
2012-11-21,12.301,12.424,12.301,12.317,5426,0
2012-11-23,12.424,12.582,12.424,12.546,1505,0
2012-11-26,12.514,12.589,12.355,12.399,4548,0
2012-11-27,12.496,12.582,12.406,12.539,16136,0
2012-11-28,12.539,12.539,12.522,12.531,10646,0
2012-11-29,12.628,12.628,12.39,12.554,7067,0
2012-11-30,12.619,12.628,12.481,12.531,5099,0
2012-12-03,12.582,12.582,12.369,12.487,8915,0
2012-12-04,12.522,12.589,12.522,12.589,9621,0
2012-12-05,12.589,12.733,12.481,12.539,10440,0
2012-12-06,12.628,12.733,12.574,12.574,7356,0
2012-12-07,12.652,12.795,12.473,12.546,16395,0
2012-12-10,12.568,12.568,12.221,12.239,15093,0
2012-12-11,12.239,12.568,12.239,12.546,6519,0
2012-12-12,12.534,12.885,12.358,12.681,17001,0
2012-12-13,12.815,12.815,12.435,12.435,12658,0
2012-12-14,12.579,12.586,12.371,12.371,13776,0
2012-12-17,12.364,12.364,11.968,12.034,9668,0
2012-12-18,12.136,12.144,12.081,12.099,7687,0
2012-12-19,12.09,12.278,12.09,12.09,12505,0
2012-12-20,12.286,12.358,12.09,12.09,19147,0
2012-12-21,12.09,12.121,12.049,12.121,11571,0
2012-12-24,12.224,12.224,12.09,12.108,3871,0
2012-12-26,12.09,12.108,11.884,12.041,21235,0
2012-12-27,11.952,12.041,11.867,12.01,14268,0
2012-12-28,12.041,12.041,11.852,11.929,30063,0
2012-12-31,11.929,12.312,11.929,11.944,22200,0
2013-01-02,12.108,12.216,11.994,12.172,2859,0
2013-01-03,12.108,12.586,12.108,12.403,12309,0
2013-01-04,12.526,12.57,12.403,12.403,4494,0
2013-01-07,12.454,12.55,12.403,12.409,6447,0
2013-01-08,12.418,12.586,12.418,12.469,13175,0
2013-01-09,12.468,12.468,12.468,12.468,298,0
2013-01-10,12.491,12.565,12.468,12.477,8575,0
2013-01-11,12.477,12.616,12.477,12.483,8423,0
2013-01-14,12.477,12.557,12.454,12.462,8773,0
2013-01-15,12.454,12.5,12.454,12.454,19579,0
2013-01-16,12.565,12.565,12.454,12.468,3816,0
2013-01-17,12.571,12.608,12.477,12.534,12230,0
2013-01-18,12.565,12.616,12.542,12.616,5672,0
2013-01-22,12.633,12.633,12.571,12.601,7137,0
2013-01-23,12.608,12.633,12.608,12.633,2817,0
2013-01-24,12.69,12.69,12.594,12.69,8706,0
2013-01-25,12.708,12.816,12.616,12.633,14034,0
2013-01-28,12.731,12.807,12.483,12.616,5001,0
2013-01-29,12.708,12.708,12.633,12.674,3418,0
2013-01-30,12.674,12.749,12.534,12.749,10878,0
2013-01-31,12.656,12.749,12.542,12.557,11380,0
2013-02-01,12.749,12.749,12.454,12.477,29754,0
2013-02-04,12.454,12.477,12.454,12.477,4954,0
2013-02-05,12.491,12.491,12.358,12.483,7104,0
2013-02-06,12.54,12.54,12.415,12.54,7372,0
2013-02-07,12.54,12.577,12.498,12.54,4153,0
2013-02-08,12.54,12.54,12.407,12.506,11412,0
2013-02-11,12.407,12.506,12.376,12.39,13751,0
2013-02-12,12.451,12.524,12.451,12.515,1727,0
2013-02-13,12.54,12.54,12.407,12.415,5031,0
2013-02-14,12.425,12.442,12.349,12.39,5095,0
2013-02-15,12.369,12.524,12.36,12.36,2724,0
2013-02-19,12.475,12.483,12.342,12.483,9109,0
2013-02-20,12.467,12.467,12.355,12.407,5315,0
2013-02-21,12.475,12.475,12.333,12.349,10433,0
2013-02-22,12.291,12.515,12.291,12.291,9544,0
2013-02-25,12.291,12.425,12.211,12.211,16086,0
2013-02-26,12.211,12.326,12.211,12.317,2250,0
2013-02-27,12.326,12.326,12.211,12.211,12249,0
2013-02-28,12.192,12.22,12.185,12.185,3963,0
2013-03-01,12.192,12.275,12.192,12.275,512,0
2013-03-04,12.283,12.283,12.201,12.211,5991,0
2013-03-05,12.228,12.275,12.192,12.211,3272,0
2013-03-06,12.289,12.289,12.235,12.235,8734,0
2013-03-07,12.209,12.244,12.108,12.108,10044,0
2013-03-08,12.108,12.151,12.026,12.108,9233,0
2013-03-11,12.018,12.151,11.968,12.074,10374,0
2013-03-12,11.985,12.122,11.915,11.915,11592,0
2013-03-13,12.003,12.003,11.825,11.898,6134,0
2013-03-14,11.833,11.833,11.586,11.667,23609,0
2013-03-15,11.729,11.729,11.386,11.399,24754,0
2013-03-18,11.37,11.729,11.37,11.729,10807,0
2013-03-19,11.801,11.801,11.633,11.649,4764,0
2013-03-20,11.641,11.746,11.641,11.739,6905,0
2013-03-21,11.674,11.873,11.674,11.873,10650,0
2013-03-22,11.96,11.96,11.77,11.784,6330,0
2013-03-25,11.77,11.873,11.77,11.873,7756,0
2013-03-26,11.809,11.817,11.77,11.784,7508,0
2013-03-27,11.809,11.833,11.697,11.833,9361,0
2013-03-28,11.77,11.865,11.77,11.859,3690,0
2013-04-01,11.793,11.865,11.793,11.793,2352,0
2013-04-02,11.843,11.843,11.793,11.843,2845,0
2013-04-03,11.793,11.865,11.793,11.793,10290,0
2013-04-04,11.865,11.89,11.843,11.843,6526,0
2013-04-05,11.793,11.994,11.793,11.929,734,0
2013-04-08,11.929,12.041,11.929,11.985,3940,0
2013-04-09,11.985,12.065,11.929,11.994,3051,0
2013-04-10,11.983,12.033,11.929,11.941,5951,0
2013-04-11,11.929,11.95,11.823,11.823,6820,0
2013-04-12,11.913,11.983,11.783,11.983,1481,0
2013-04-15,11.983,12.038,11.872,11.973,3275,0
2013-04-16,11.872,11.95,11.872,11.929,3625,0
2013-04-17,11.929,12.038,11.872,12.038,3270,0
2013-04-18,11.95,12.008,11.879,12.008,5641,0
2013-04-19,11.913,11.929,11.888,11.921,9186,0
2013-04-22,11.895,11.921,11.888,11.888,9667,0
2013-04-23,11.973,11.973,11.888,11.888,3099,0
2013-04-24,11.888,11.929,11.888,11.888,10348,0
2013-04-25,12.001,12.107,11.888,12.098,5325,0
2013-04-26,12.113,12.113,11.933,11.941,6405,0
2013-04-29,11.895,12.033,11.895,11.95,8299,0
2013-04-30,11.929,11.95,11.863,11.913,39302,0
2013-05-01,11.941,11.941,11.872,11.929,4764,0
2013-05-02,11.941,12.072,11.872,11.95,11912,0
2013-05-03,11.872,12.033,11.872,12.033,11637,0
2013-05-06,12.033,12.048,11.929,11.929,2788,0
2013-05-07,11.905,12.107,11.895,11.941,12874,0
2013-05-08,11.958,12.033,11.84,11.895,21265,0
2013-05-09,11.895,12.151,11.879,12.107,41988,0
2013-05-10,12.107,12.172,12.033,12.151,12725,0
2013-05-13,12.089,12.157,11.895,11.933,9388,0
2013-05-14,12.023,12.339,11.991,12.298,41493,0
2013-05-15,12.247,12.373,12.195,12.345,5402,0
2013-05-16,12.286,12.286,12.214,12.223,3424,0
2013-05-17,12.214,12.379,12.163,12.214,6446,0
2013-05-20,12.352,12.48,12.253,12.48,13505,0
2013-05-21,12.421,12.48,12.379,12.48,5635,0
2013-05-22,12.386,12.386,12.214,12.214,4288,0
2013-05-23,12.214,12.295,11.938,11.938,26296,0
2013-05-24,12.077,12.077,11.884,11.938,10949,0
2013-05-28,11.844,11.97,11.827,11.925,28878,0
2013-05-29,11.91,11.91,11.674,11.683,9952,0
2013-05-30,11.659,11.74,11.602,11.74,11231,0
2013-05-31,11.843,11.843,11.524,11.524,11042,0
2013-06-03,11.481,11.625,11.312,11.312,25506,0
2013-06-04,11.312,11.585,11.231,11.312,18577,0
2013-06-05,11.275,11.327,11.275,11.282,13792,0
2013-06-06,11.282,11.568,11.282,11.361,5440,0
2013-06-07,11.434,11.434,11.312,11.397,12045,0
2013-06-10,11.376,11.384,11.275,11.376,11823,0
2013-06-11,11.282,11.291,11.15,11.189,21879,0
2013-06-12,11.187,11.239,10.994,11.003,30024,0
2013-06-13,11.021,11.173,10.994,11.029,28644,0
2013-06-14,11.038,11.212,11.012,11.021,8005,0
2013-06-17,11.156,11.156,11.077,11.092,9009,0
2013-06-18,11.101,11.14,11.003,11.029,8599,0
2013-06-19,11.101,11.101,10.994,11.029,7544,0
2013-06-20,10.994,11.125,10.994,11.125,36262,0
2013-06-21,11.084,11.156,11.003,11.029,14362,0
2013-06-24,10.994,11.003,10.318,10.712,30724,0
2013-06-25,10.672,10.866,10.551,10.705,26561,0
2013-06-26,10.672,10.986,10.672,10.753,23652,0
2013-06-27,10.825,11.109,10.809,11.003,23795,0
2013-06-28,11.2,11.232,10.809,11.061,23100,0
2013-07-01,10.955,11.068,10.891,10.969,10680,0
2013-07-02,10.93,11.029,10.93,10.955,14906,0
2013-07-03,10.955,10.977,10.809,10.817,33210,0
2013-07-05,10.817,10.817,10.63,10.63,11351,0
2013-07-08,10.63,10.849,10.63,10.825,26933,0
2013-07-09,10.746,10.899,10.68,10.899,16302,0
2013-07-10,10.822,10.832,10.751,10.766,22231,0
2013-07-11,10.815,10.92,10.815,10.897,3410,0
2013-07-12,10.897,10.928,10.88,10.904,8148,0
2013-07-15,10.962,10.962,10.815,10.847,6190,0
2013-07-16,10.751,10.863,10.751,10.815,4127,0
2013-07-17,10.775,10.904,10.775,10.815,9786,0
2013-07-18,10.815,10.89,10.702,10.702,12376,0
2013-07-19,10.783,10.791,10.57,10.586,29311,0
2013-07-22,10.595,10.775,10.57,10.775,14461,0
2013-07-23,10.775,10.775,10.555,10.702,13517,0
2013-07-24,10.595,10.733,10.57,10.618,30876,0
2013-07-25,10.618,10.644,10.509,10.644,74101,0
2013-07-26,10.685,10.685,10.532,10.627,5486,0
2013-07-29,10.604,10.693,10.352,10.367,59812,0
2013-07-30,10.501,10.586,10.373,10.532,52042,0
2013-07-31,10.483,10.618,10.398,10.618,18413,0
2013-08-01,10.644,10.718,10.352,10.668,34679,0
2013-08-02,10.677,10.718,10.516,10.627,58080,0
2013-08-05,10.555,10.618,10.555,10.57,3453,0
2013-08-06,10.555,10.577,10.555,10.563,3649,0
2013-08-07,10.532,10.563,10.425,10.483,14964,0
2013-08-08,10.57,10.586,10.343,10.391,11979,0
2013-08-09,10.343,10.532,10.312,10.416,29169,0
2013-08-12,10.343,10.465,10.343,10.408,45680,0
2013-08-13,10.391,10.44,10.148,10.247,42253,0
2013-08-14,10.209,10.306,10.209,10.298,2100,0
2013-08-15,10.245,10.28,10.245,10.28,6513,0
2013-08-16,10.245,10.288,10.194,10.194,11909,0
2013-08-19,10.194,10.201,10.059,10.077,48934,0
2013-08-20,10.112,10.524,10.077,10.524,26899,0
2013-08-21,10.415,10.415,10.136,10.177,14469,0
2013-08-22,10.059,10.327,10.008,10.327,32124,0
2013-08-23,10.327,10.358,10.28,10.358,8289,0
2013-08-26,10.358,10.358,10.236,10.236,8412,0
2013-08-27,10.185,10.201,10.102,10.161,16850,0
2013-08-28,10.13,10.263,10.093,10.093,54228,0
2013-08-29,10.121,10.161,10.043,10.161,43679,0
2013-08-30,10.324,10.324,10.149,10.149,15071,0
2013-09-03,10.184,10.184,10.05,10.135,9625,0
2013-09-04,10.075,10.151,10.016,10.108,30382,0
2013-09-05,10.108,10.455,10.05,10.05,26836,0
2013-09-06,10.175,10.175,10.1,10.1,5893,0
2013-09-09,10.059,10.218,10.033,10.093,9530,0
2013-09-10,10.184,10.184,10.006,10.006,9421,0
2013-09-11,9.93,10.016,9.862,9.877,73140,0
2013-09-12,9.877,10.151,9.846,9.877,60250,0
2013-09-13,9.827,9.923,9.827,9.884,30220,0
2013-09-16,9.96,10.024,9.923,9.938,23544,0
2013-09-17,9.938,10.05,9.902,10.016,10057,0
2013-09-18,10.041,10.235,9.987,10.235,27355,0
2013-09-19,10.208,10.349,10.208,10.235,7518,0
2013-09-20,10.349,10.349,10.16,10.311,13307,0
2013-09-23,10.235,10.358,10.235,10.358,8168,0
2013-09-24,10.381,10.39,10.28,10.39,8205,0
2013-09-25,10.555,10.555,10.397,10.474,13415,0
2013-09-26,10.455,10.563,10.39,10.563,19319,0
2013-09-27,10.604,10.604,10.397,10.415,21242,0
2013-09-30,10.355,10.444,10.355,10.429,13751,0
2013-10-01,10.397,10.397,10.358,10.358,18375,0
2013-10-02,10.358,10.397,10.319,10.326,4912,0
2013-10-03,10.297,10.319,10.254,10.254,9270,0
2013-10-04,10.244,10.254,10.244,10.244,6588,0
2013-10-07,10.244,10.244,10.082,10.082,14045,0
2013-10-08,10.031,10.041,9.996,9.996,15308,0
2013-10-09,10.019,10.085,10.019,10.035,15339,0
2013-10-10,10.069,10.103,10.043,10.061,16619,0
2013-10-11,10.108,10.108,10.019,10.019,4602,0
2013-10-14,10.035,10.085,10.019,10.035,9021,0
2013-10-15,10.035,10.052,10.035,10.035,8494,0
2013-10-16,10.019,10.078,9.941,10.052,28153,0
2013-10-17,10.019,10.188,10.019,10.172,13235,0
2013-10-18,10.178,10.258,10.164,10.188,23348,0
2013-10-21,10.178,10.23,10.155,10.213,7592,0
2013-10-22,10.331,10.331,10.24,10.267,14850,0
2013-10-23,10.369,10.429,10.213,10.429,38570,0
2013-10-24,10.537,10.537,10.395,10.506,22316,0
2013-10-25,10.676,10.676,10.436,10.53,32431,0
2013-10-28,10.488,10.553,10.479,10.497,2917,0
2013-10-29,10.479,10.516,10.479,10.488,3569,0
2013-10-30,10.506,10.506,10.462,10.506,17252,0
2013-10-31,10.516,10.553,10.345,10.355,26729,0
2013-11-01,10.355,10.377,10.178,10.203,19703,0
2013-11-04,10.188,10.3,10.178,10.23,13387,0
2013-11-05,10.283,10.283,10.203,10.221,17495,0
2013-11-06,10.139,10.258,10.139,10.221,58162,0
2013-11-07,10.221,10.249,10.221,10.249,8893,0
2013-11-08,10.355,10.386,10.155,10.178,27343,0
2013-11-11,10.139,10.203,10.139,10.164,8050,0
2013-11-12,10.23,10.23,10.148,10.178,19659,0
2013-11-13,10.153,10.201,10.146,10.146,16709,0
2013-11-14,10.247,10.247,10.066,10.112,17447,0
2013-11-15,10.12,10.256,10.092,10.146,29442,0
2013-11-18,10.112,10.219,10.112,10.12,10066,0
2013-11-19,10.186,10.21,10.186,10.21,3017,0
2013-11-20,10.228,10.256,10.136,10.153,54322,0
2013-11-21,10.153,10.313,10.153,10.228,92229,0
2013-11-22,10.228,10.256,10.153,10.228,24032,0
2013-11-25,10.247,10.385,10.177,10.265,22775,0
2013-11-26,10.265,10.321,10.194,10.273,37749,0
2013-11-27,10.228,10.321,10.17,10.219,19073,0
2013-11-29,10.321,10.361,10.3,10.3,4970,0
2013-12-02,10.256,10.313,10.129,10.177,64861,0
2013-12-03,10.153,10.265,10.129,10.186,34688,0
2013-12-04,10.186,10.228,10.129,10.228,17064,0
2013-12-05,10.344,10.344,10.112,10.112,4115,0
2013-12-06,10.256,10.256,10.146,10.177,8698,0
2013-12-09,10.3,10.3,9.986,10.082,24214,0
2013-12-10,10.066,10.17,9.986,10.066,29368,0
2013-12-11,10.013,10.081,10.003,10.064,20517,0
2013-12-12,9.993,10.09,9.993,10.003,19516,0
2013-12-13,9.983,10.056,9.983,9.983,55494,0
2013-12-16,9.934,10.03,9.925,9.983,30783,0
2013-12-17,9.925,10.306,9.925,10.306,46704,0
2013-12-18,10.272,10.368,10.2,10.209,36159,0
2013-12-19,10.209,10.336,10.2,10.299,35846,0
2013-12-20,10.193,10.515,10.184,10.47,105564,0
2013-12-23,10.515,10.577,10.393,10.553,41374,0
2013-12-24,10.487,10.487,10.401,10.401,9960,0
2013-12-26,10.443,10.443,10.312,10.312,24883,0
2013-12-27,10.375,10.375,10.236,10.264,15718,0
2013-12-30,10.193,10.626,10.151,10.577,148444,0
2013-12-31,10.496,10.53,10.306,10.306,32118,0
2014-01-02,10.236,10.352,10.209,10.329,9573,0
2014-01-03,10.401,10.401,10.368,10.384,3176,0
2014-01-06,10.36,10.603,10.36,10.603,5434,0
2014-01-07,10.634,10.634,10.537,10.537,2045,0
2014-01-08,10.634,10.634,10.478,10.546,10256,0
2014-01-09,10.594,10.611,10.53,10.53,11369,0
2014-01-10,10.53,10.617,10.53,10.584,8727,0
2014-01-13,10.577,10.668,10.577,10.617,11174,0
2014-01-14,10.611,10.72,10.611,10.677,26296,0
2014-01-15,10.808,10.808,10.641,10.692,8442,0
2014-01-16,10.675,10.726,10.616,10.668,17532,0
2014-01-17,10.668,10.851,10.668,10.726,8852,0
2014-01-21,10.743,10.817,10.701,10.701,7974,0
2014-01-22,10.708,10.792,10.66,10.792,27299,0
2014-01-23,10.718,10.785,10.718,10.752,16337,0
2014-01-24,10.752,10.835,10.752,10.785,10647,0
2014-01-27,10.867,10.867,10.752,10.752,6100,0
2014-01-28,10.808,10.808,10.701,10.777,7530,0
2014-01-29,10.902,10.902,10.733,10.785,16816,0
2014-01-30,10.777,10.785,10.76,10.785,2327,0
2014-01-31,10.903,10.903,10.8,10.8,6951,0
2014-02-03,10.808,10.902,10.777,10.785,10124,0
2014-02-04,10.902,10.902,10.752,10.752,4059,0
2014-02-05,10.835,10.835,10.743,10.808,12391,0
2014-02-06,10.808,10.886,10.785,10.825,19081,0
2014-02-07,10.933,10.933,10.886,10.902,8552,0
2014-02-10,10.917,10.933,10.876,10.886,8548,0
2014-02-11,10.808,10.917,10.785,10.86,29134,0
2014-02-12,11.043,11.043,10.806,10.823,20401,0
2014-02-13,10.823,10.932,10.806,10.932,6672,0
2014-02-14,10.865,11.036,10.707,10.764,33777,0
2014-02-18,10.823,10.823,10.74,10.74,9052,0
2014-02-19,10.74,10.833,10.715,10.791,12230,0
2014-02-20,10.791,10.823,10.791,10.791,14912,0
2014-02-21,10.791,10.941,10.791,10.907,22388,0
2014-02-24,10.915,10.915,10.857,10.883,8676,0
2014-02-25,10.9,10.9,10.848,10.9,14255,0
2014-02-26,10.9,10.932,10.873,10.924,10520,0
2014-02-27,10.932,11.018,10.924,11,4014,0
2014-02-28,11.043,11.084,11.026,11.05,21279,0
2014-03-03,10.932,11.142,10.932,11.067,23829,0
2014-03-04,11.067,11.15,11.067,11.142,12981,0
2014-03-05,11.252,11.252,11.134,11.167,18373,0
2014-03-06,11.127,11.235,11.127,11.134,9787,0
2014-03-07,11.134,11.15,11.084,11.092,18502,0
2014-03-10,11.21,11.225,11.127,11.183,8422,0
2014-03-11,11.183,11.252,11.183,11.235,6581,0
2014-03-12,11.199,11.286,11.199,11.286,8634,0
2014-03-13,11.294,11.317,11.294,11.299,6286,0
2014-03-14,11.308,11.36,11.26,11.308,10195,0
2014-03-17,11.286,11.342,11.233,11.342,3960,0
2014-03-18,11.384,11.384,11.278,11.376,13037,0
2014-03-19,11.368,11.368,11.26,11.299,17315,0
2014-03-20,11.308,11.308,11.015,11.041,38355,0
2014-03-21,11.048,11.605,11.048,11.269,90758,0
2014-03-24,11.351,11.351,11.224,11.269,3101,0
2014-03-25,11.286,11.308,11.089,11.124,18458,0
2014-03-26,11.107,11.224,11.107,11.224,15889,0
2014-03-27,11.242,11.299,11.242,11.286,5179,0
2014-03-28,11.299,11.299,11.242,11.242,7964,0
2014-03-31,11.207,11.294,11.207,11.242,5501,0
2014-04-01,11.164,11.286,11.156,11.181,28425,0
2014-04-02,11.269,11.269,11.131,11.207,14299,0
2014-04-03,11.294,11.294,11.26,11.286,688,0
2014-04-04,11.269,11.376,11.224,11.224,5598,0
2014-04-07,11.299,11.333,11.233,11.333,6443,0
2014-04-08,11.333,11.384,11.26,11.286,8265,0
2014-04-09,11.293,11.425,11.275,11.34,15837,0
2014-04-10,11.324,11.425,11.247,11.257,20900,0
2014-04-11,11.307,11.307,11.186,11.196,29088,0
2014-04-14,11.222,11.307,11.146,11.171,12879,0
2014-04-15,11.222,11.382,11.179,11.367,23074,0
2014-04-16,11.367,11.435,11.266,11.435,12986,0
2014-04-17,11.435,11.435,11.382,11.391,7210,0
2014-04-21,11.359,11.435,11.359,11.374,13085,0
2014-04-22,11.425,11.425,11.367,11.367,9577,0
2014-04-23,11.367,11.425,11.367,11.416,11247,0
2014-04-24,11.416,11.706,11.359,11.435,12176,0
2014-04-25,11.671,11.671,11.425,11.443,14054,0
2014-04-28,11.69,11.69,11.46,11.636,32213,0
2014-04-29,11.568,11.69,11.416,11.494,15166,0
2014-04-30,11.513,11.513,11.443,11.443,4049,0
2014-05-01,11.543,11.543,11.435,11.513,34002,0
2014-05-02,11.435,11.443,11.435,11.435,3128,0
2014-05-05,11.435,11.486,11.435,11.46,6716,0
2014-05-06,11.435,11.513,11.435,11.46,5384,0
2014-05-07,11.45,11.52,11.425,11.425,5925,0
2014-05-08,11.494,11.529,11.391,11.486,12615,0
2014-05-09,11.486,11.543,11.476,11.529,10427,0
2014-05-12,11.513,11.529,11.45,11.46,4856,0
2014-05-13,11.513,11.529,11.45,11.529,4015,0
2014-05-14,11.594,11.594,11.535,11.585,5296,0
2014-05-15,11.535,11.662,11.535,11.576,9585,0
2014-05-16,11.72,11.72,11.55,11.566,8033,0
2014-05-19,11.566,11.585,11.566,11.585,1523,0
2014-05-20,11.61,11.61,11.51,11.535,18073,0
2014-05-21,11.527,11.535,11.527,11.535,8032,0
2014-05-22,11.535,11.566,11.51,11.527,10318,0
2014-05-23,11.527,11.602,11.527,11.566,12736,0
2014-05-27,11.652,11.652,11.535,11.535,9828,0
2014-05-28,11.535,11.566,11.535,11.542,8784,0
2014-05-29,11.51,11.594,11.51,11.566,18987,0
2014-05-30,11.566,11.566,11.535,11.542,11582,0
2014-06-02,11.566,11.594,11.566,11.566,10891,0
2014-06-03,11.51,11.576,11.483,11.51,7544,0
2014-06-04,11.51,11.519,11.432,11.492,9929,0
2014-06-05,11.492,11.566,11.492,11.566,9579,0
2014-06-06,11.542,11.602,11.501,11.535,13133,0
2014-06-09,11.527,11.558,11.527,11.558,11805,0
2014-06-10,11.558,11.576,11.535,11.566,8936,0
2014-06-11,11.633,11.633,11.555,11.564,10810,0
2014-06-12,11.574,11.633,11.533,11.574,14190,0
2014-06-13,11.641,11.641,11.583,11.583,5416,0
2014-06-16,11.592,11.592,11.533,11.583,8613,0
2014-06-17,11.574,11.583,11.539,11.539,10121,0
2014-06-18,11.539,11.564,11.539,11.555,1543,0
2014-06-19,11.564,11.564,11.524,11.555,5969,0
2014-06-20,11.564,11.564,11.539,11.547,3507,0
2014-06-23,11.508,11.547,11.508,11.524,3292,0
2014-06-24,11.533,11.564,11.517,11.517,9910,0
2014-06-25,11.539,11.564,11.508,11.547,6010,0
2014-06-26,11.555,11.583,11.489,11.574,12970,0
2014-06-27,11.592,11.65,11.564,11.65,28375,0
2014-06-30,11.614,11.614,11.583,11.583,7051,0
2014-07-01,11.609,11.609,11.583,11.592,10402,0
2014-07-02,11.601,11.609,11.583,11.583,15338,0
2014-07-03,11.583,11.583,11.564,11.583,7107,0
2014-07-07,11.547,11.555,11.539,11.547,3717,0
2014-07-08,11.555,11.583,11.533,11.583,9339,0
2014-07-09,11.64,11.64,11.514,11.571,4907,0
2014-07-10,11.658,11.71,11.613,11.71,11541,0
2014-07-11,11.71,11.71,11.631,11.7,8031,0
2014-07-14,11.7,11.71,11.658,11.71,4711,0
2014-07-15,11.693,11.7,11.631,11.658,6204,0
2014-07-16,11.71,11.71,11.667,11.71,11424,0
2014-07-17,11.778,11.795,11.735,11.795,6969,0
2014-07-18,11.795,11.795,11.778,11.795,4517,0
2014-07-21,11.795,11.795,11.769,11.778,8025,0
2014-07-22,11.751,11.795,11.751,11.761,7538,0
2014-07-23,11.795,11.855,11.786,11.855,4824,0
2014-07-24,11.847,11.863,11.821,11.855,6037,0
2014-07-25,11.881,11.956,11.761,11.761,13734,0
2014-07-28,11.804,11.915,11.769,11.915,10519,0
2014-07-29,11.908,11.924,11.872,11.881,8964,0
2014-07-30,11.872,11.889,11.769,11.769,6007,0
2014-07-31,11.778,11.804,11.751,11.751,3498,0
2014-08-01,11.751,11.908,11.751,11.751,5814,0
2014-08-04,11.735,11.804,11.658,11.658,10138,0
2014-08-05,11.667,11.829,11.667,11.667,2922,0
2014-08-06,11.725,11.821,11.717,11.795,6647,0
2014-08-07,11.735,11.964,11.735,11.964,11934,0
2014-08-08,11.931,11.964,11.931,11.939,1100,0
2014-08-11,11.947,12.01,11.947,12.01,5001,0
2014-08-12,12.088,12.088,12.01,12.019,1711,0
2014-08-13,12.136,12.345,12.095,12.274,11658,0
2014-08-14,12.274,12.274,12.086,12.194,1736,0
2014-08-15,12.311,12.376,12.242,12.242,5117,0
2014-08-18,12.292,12.292,11.922,11.922,21318,0
2014-08-19,12.034,12.086,11.929,12.067,9388,0
2014-08-20,12.017,12.05,11.929,12.017,4881,0
2014-08-21,12.242,12.242,12.145,12.151,2974,0
2014-08-22,12.111,12.145,12.059,12.059,5189,0
2014-08-25,12.059,12.111,11.953,12.059,4368,0
2014-08-26,12.145,12.283,12.059,12.111,5349,0
2014-08-27,12.111,12.706,12.111,12.706,19085,0
2014-08-28,12.575,12.782,12.447,12.67,13377,0
2014-08-29,12.759,12.816,12.473,12.642,7542,0
2014-09-02,12.575,12.616,12.482,12.526,5526,0
2014-09-03,12.465,12.482,12.465,12.465,3378,0
2014-09-04,12.535,12.824,12.535,12.824,19473,0
2014-09-05,12.875,12.998,12.875,12.875,3172,0
2014-09-08,12.816,12.884,12.775,12.775,2366,0
2014-09-09,12.791,12.824,12.782,12.824,3796,0
2014-09-10,12.822,12.937,12.703,12.703,5769,0
2014-09-11,12.657,12.676,12.606,12.676,7304,0
2014-09-12,12.54,12.703,12.54,12.703,2191,0
2014-09-15,12.657,12.676,12.606,12.606,1729,0
2014-09-16,12.549,12.676,12.356,12.362,34998,0
2014-09-17,12.324,12.522,12.324,12.387,8722,0
2014-09-18,12.443,12.918,12.406,12.532,29374,0
2014-09-19,12.485,12.485,12.362,12.379,13361,0
2014-09-22,12.356,12.362,12.219,12.219,8342,0
2014-09-23,12.246,12.314,12.219,12.228,8837,0
2014-09-24,12.209,12.349,12.181,12.278,8275,0
2014-09-25,12.278,12.387,12.278,12.278,2003,0
2014-09-26,12.72,12.72,12.269,12.549,10268,0
2014-09-29,12.479,12.738,12.479,12.738,3743,0
2014-09-30,12.667,12.882,12.606,12.631,7881,0
2014-10-01,12.684,12.937,12.47,12.47,15549,0
2014-10-02,12.433,12.479,12.406,12.406,6197,0
2014-10-03,12.397,12.433,12.356,12.356,4241,0
2014-10-06,12.333,12.371,12.333,12.362,6031,0
2014-10-08,12.462,13.038,12.462,12.972,4306,0
2014-10-09,13.047,13.047,12.676,12.813,6476,0
2014-10-13,12.379,12.379,12.011,12.099,21719,0
2014-10-14,12.123,12.163,12.123,12.14,2951,0
2014-10-15,12.313,12.313,12.286,12.286,1616,0
2014-10-16,12.245,12.361,12.236,12.295,7439,0
2014-10-17,12.469,12.469,12.277,12.277,3632,0
2014-10-20,12.361,12.432,12.322,12.413,3247,0
2014-10-21,12.548,12.548,12.461,12.503,5412,0
2014-10-22,12.432,12.493,12.432,12.493,1107,0
2014-10-23,12.432,12.493,12.432,12.493,439,0
2014-10-24,12.423,12.452,12.361,12.386,3456,0
2014-10-27,12.267,12.34,12.267,12.34,911,0
2014-10-28,12.442,12.442,12.331,12.34,10404,0
2014-10-29,12.37,12.37,12.25,12.34,8178,0
2014-10-30,12.267,12.322,12.236,12.304,2507,0
2014-10-31,12.34,12.34,12.13,12.226,7302,0
2014-11-03,12.207,12.295,12.161,12.217,3654,0
2014-11-04,12.217,12.277,12.106,12.236,10404,0
2014-11-05,12.187,12.295,12.161,12.197,7661,0
2014-11-06,12.197,12.295,12.169,12.295,10816,0
2014-11-07,12.25,12.331,12.13,12.179,2251,0
2014-11-10,12.197,12.277,12.137,12.137,7478,0
2014-11-11,12.179,12.179,12.146,12.169,1078,0
2014-11-12,12.195,12.257,12.177,12.25,6360,0
2014-11-13,12.224,12.354,12.215,12.234,4356,0
2014-11-14,12.234,12.275,12.234,12.243,6324,0
2014-11-17,12.205,12.243,12.205,12.234,2164,0
2014-11-18,12.257,12.257,12.205,12.243,1861,0
2014-11-19,12.243,12.329,12.243,12.257,2480,0
2014-11-20,12.257,12.338,12.243,12.284,6391,0
2014-11-21,12.346,12.412,12.243,12.243,9018,0
2014-11-24,12.205,12.329,12.205,12.215,12661,0
2014-11-25,12.215,12.284,12.205,12.205,2865,0
2014-11-26,12.257,12.293,12.215,12.284,5552,0
2014-11-28,12.302,12.329,12.243,12.293,4316,0
2014-12-01,12.293,12.346,12.284,12.338,7932,0
2014-12-02,12.338,12.338,12.32,12.338,850,0
2014-12-03,12.385,12.395,12.346,12.354,4790,0
2014-12-04,12.368,12.405,12.368,12.405,2708,0
2014-12-05,12.338,12.431,12.338,12.338,9435,0
2014-12-08,12.338,12.338,12.284,12.293,2795,0
2014-12-09,12.205,12.32,12.205,12.25,12780,0
2014-12-10,12.255,12.282,12.248,12.248,8033,0
2014-12-11,12.248,12.31,12.156,12.165,21928,0
2014-12-12,12.241,12.291,12.174,12.255,12054,0
2014-12-15,12.255,12.359,12.248,12.318,8858,0
2014-12-16,12.483,12.483,12.255,12.42,12838,0
2014-12-17,12.359,12.393,12.273,12.273,1565,0
2014-12-18,12.273,12.291,12.212,12.221,24113,0
2014-12-19,12.221,12.241,12.184,12.212,10992,0
2014-12-22,12.291,12.291,12.184,12.241,5082,0
2014-12-23,12.202,12.231,12.192,12.212,1998,0
2014-12-24,12.212,12.241,12.212,12.241,4260,0
2014-12-26,12.328,12.328,12.221,12.282,5295,0
2014-12-29,12.212,12.264,12.174,12.264,4656,0
2014-12-30,12.241,12.318,12.212,12.318,23361,0
2014-12-31,12.366,12.41,12.255,12.403,7271,0
2015-01-02,12.366,12.366,12.241,12.336,10077,0
2015-01-05,12.328,12.366,12.328,12.345,4153,0
2015-01-06,12.336,12.403,12.336,12.393,6104,0
2015-01-07,12.43,12.476,12.43,12.43,9691,0
2015-01-08,12.43,12.43,12.43,12.43,2884,0
2015-01-09,12.468,12.483,12.403,12.449,6156,0
2015-01-12,12.51,12.51,12.43,12.468,5387,0
2015-01-13,12.538,12.538,12.43,12.483,7015,0
2015-01-14,12.568,12.619,12.536,12.536,8558,0
2015-01-15,12.577,12.628,12.545,12.568,6811,0
2015-01-16,12.508,12.747,12.508,12.619,30563,0
2015-01-20,12.692,12.72,12.527,12.527,10801,0
2015-01-21,12.536,12.594,12.527,12.527,11749,0
2015-01-22,12.527,12.603,12.527,12.561,6076,0
2015-01-23,12.594,12.603,12.594,12.603,2633,0
2015-01-26,12.692,12.692,12.577,12.577,2222,0
2015-01-27,12.61,12.674,12.594,12.674,7917,0
2015-01-28,12.747,12.982,12.664,12.982,16833,0
2015-01-29,13.009,13.033,12.619,12.619,19899,0
2015-01-30,12.755,12.797,12.747,12.797,9469,0
2015-02-02,12.858,12.858,12.78,12.797,7789,0
2015-02-03,12.747,12.78,12.747,12.747,2939,0
2015-02-04,12.747,12.797,12.692,12.797,10767,0
2015-02-05,12.901,12.901,12.702,12.702,7829,0
2015-02-06,12.692,12.692,12.646,12.646,3202,0
2015-02-09,12.628,12.772,12.619,12.702,12752,0
2015-02-10,12.594,12.646,12.577,12.585,5526,0
2015-02-11,12.574,12.626,12.567,12.567,3260,0
2015-02-12,12.567,12.567,12.567,12.567,3090,0
2015-02-13,12.574,12.999,12.574,12.973,16131,0
2015-02-17,12.849,12.882,12.662,12.805,11617,0
2015-02-18,12.718,12.929,12.609,12.831,14571,0
2015-02-19,12.91,12.973,12.813,12.929,5346,0
2015-02-20,12.849,13.008,12.805,12.929,12587,0
2015-02-23,12.858,12.991,12.822,12.991,2211,0
2015-02-24,13.008,13.008,12.892,12.973,5678,0
2015-02-25,12.839,13.017,12.839,13.017,8306,0
2015-02-26,12.949,12.973,12.892,12.939,1799,0
2015-02-27,13.008,13.008,12.892,12.999,4219,0
2015-03-02,12.999,13.017,12.973,12.973,6911,0
2015-03-03,12.949,12.973,12.939,12.939,562,0
2015-03-04,13.017,13.017,12.929,12.929,4988,0
2015-03-05,12.929,12.981,12.929,12.981,2039,0
2015-03-06,12.929,12.929,12.672,12.71,18809,0
2015-03-09,12.672,12.726,12.626,12.626,3623,0
2015-03-10,12.71,12.805,12.662,12.805,3058,0
2015-03-11,12.707,12.707,12.564,12.564,35218,0
2015-03-12,12.669,12.669,12.589,12.623,4740,0
2015-03-13,12.58,12.589,12.564,12.564,2257,0
2015-03-16,12.564,12.669,12.547,12.58,6545,0
2015-03-17,12.511,12.58,12.511,12.547,6096,0
2015-03-18,12.623,12.623,12.547,12.58,3383,0
2015-03-19,12.623,12.669,12.539,12.633,7223,0
2015-03-20,12.642,12.707,12.642,12.678,2257,0
2015-03-23,12.707,12.707,12.697,12.697,3275,0
2015-03-24,12.723,12.723,12.651,12.697,1121,0
2015-03-25,12.669,12.669,12.651,12.651,2031,0
2015-03-26,12.623,12.678,12.623,12.678,1247,0
2015-03-27,12.751,12.751,12.659,12.716,5643,0
2015-03-30,12.651,12.716,12.651,12.659,5193,0
2015-03-31,12.633,12.723,12.633,12.716,4373,0
2015-04-01,12.659,12.88,12.659,12.829,12414,0
2015-04-02,12.783,12.783,12.687,12.707,5758,0
2015-04-06,12.697,12.716,12.687,12.697,1807,0
2015-04-07,12.723,12.723,12.659,12.659,2677,0
2015-04-08,12.678,12.837,12.678,12.793,11399,0
2015-04-09,12.687,12.687,12.669,12.669,1488,0
2015-04-10,12.669,12.732,12.669,12.716,5193,0
2015-04-13,12.669,12.716,12.623,12.623,18058,0
2015-04-14,12.651,12.678,12.607,12.615,18625,0
2015-04-15,12.642,12.669,12.58,12.589,12895,0
2015-04-16,12.58,12.659,12.58,12.607,5823,0
2015-04-17,12.716,12.716,12.589,12.651,6208,0
2015-04-20,12.589,12.88,12.57,12.783,17088,0
2015-04-21,12.76,12.76,12.598,12.598,15608,0
2015-04-22,12.589,12.642,12.57,12.58,5910,0
2015-04-23,12.615,12.651,12.564,12.651,16368,0
2015-04-24,12.642,12.687,12.589,12.607,10034,0
2015-04-27,12.623,12.678,12.58,12.623,23929,0
2015-04-28,12.607,12.642,12.58,12.589,5191,0
2015-04-29,12.58,12.598,12.58,12.598,2820,0
2015-04-30,12.57,12.615,12.57,12.57,4740,0
2015-05-01,12.556,12.556,12.53,12.547,1695,0
2015-05-04,12.53,12.547,12.511,12.511,2712,0
2015-05-05,12.492,12.58,12.483,12.58,11514,0
2015-05-06,12.539,12.57,12.468,12.468,8909,0
2015-05-07,12.439,12.539,12.43,12.449,7293,0
2015-05-08,12.458,12.511,12.449,12.449,4968,0
2015-05-11,12.449,12.476,12.403,12.403,8013,0
2015-05-12,12.439,12.468,12.376,12.468,7391,0
2015-05-13,12.381,12.49,12.381,12.427,5201,0
2015-05-14,12.363,12.49,12.363,12.408,6179,0
2015-05-15,12.465,12.483,12.446,12.474,4132,0
2015-05-18,12.446,12.465,12.446,12.465,5272,0
2015-05-19,12.446,12.446,12.314,12.323,20759,0
2015-05-20,12.314,12.356,12.314,12.341,8011,0
2015-05-21,12.323,12.456,12.323,12.381,6520,0
2015-05-22,12.4,12.4,12.323,12.341,4607,0
2015-05-26,12.348,12.446,12.314,12.314,10133,0
2015-05-27,12.348,12.363,12.323,12.348,4607,0
2015-05-28,12.286,12.363,12.277,12.296,3675,0
2015-05-29,12.363,12.417,12.332,12.381,15508,0
2015-06-01,12.417,12.417,12.277,12.363,3032,0
2015-06-02,12.332,12.341,12.314,12.332,9742,0
2015-06-03,12.277,12.286,12.268,12.268,3711,0
2015-06-04,12.314,12.314,12.234,12.25,4723,0
2015-06-05,12.286,12.286,12.186,12.259,2024,0
2015-06-08,12.243,12.323,12.195,12.305,8655,0
2015-06-09,12.243,12.259,12.234,12.259,6218,0
2015-06-10,12.234,12.305,12.234,12.25,6070,0
2015-06-11,12.234,12.268,12.168,12.195,8532,0
2015-06-12,12.195,12.277,12.177,12.268,7052,0
2015-06-15,12.195,12.268,12.195,12.205,4589,0
2015-06-16,12.296,12.332,12.186,12.332,10633,0
2015-06-17,12.243,12.286,12.15,12.243,4813,0
2015-06-18,12.25,12.332,12.224,12.268,9066,0
2015-06-19,12.186,12.356,12.186,12.286,13320,0
2015-06-22,12.25,12.296,12.25,12.296,1680,0
2015-06-23,12.305,12.348,12.259,12.305,7326,0
2015-06-24,12.268,12.332,12.268,12.332,1455,0
2015-06-25,12.224,12.296,12.177,12.177,3916,0
2015-06-26,12.243,12.483,12.177,12.418,6714,0
2015-06-29,12.409,12.538,12.323,12.437,13880,0
2015-06-30,12.501,12.501,12.323,12.374,4717,0
2015-07-01,12.457,12.457,12.243,12.286,6047,0
2015-07-02,12.215,12.391,12.205,12.391,3806,0
2015-07-06,12.475,12.475,12.177,12.186,11304,0
2015-07-07,12.296,12.296,12.215,12.234,10965,0
2015-07-08,12.305,12.305,12.224,12.224,2689,0
2015-07-09,12.215,12.286,12.215,12.215,6047,0
2015-07-10,12.215,12.234,12.09,12.186,10746,0
2015-07-13,12.168,12.205,12.109,12.195,9850,0
2015-07-14,12.277,12.277,12.115,12.15,15303,0
2015-07-15,12.205,12.215,12.142,12.142,6016,0
2015-07-16,12.224,12.224,12.159,12.159,6017,0
2015-07-17,12.133,12.177,12.115,12.115,3340,0
2015-07-20,12.109,12.124,12.054,12.09,6797,0
2015-07-21,12.017,12.133,12.017,12.017,11698,0
2015-07-22,12.09,12.133,12.062,12.072,2339,0
2015-07-23,12.142,12.15,12.044,12.124,6017,0
2015-07-24,12.133,12.15,11.981,12.1,22620,0
2015-07-27,12.109,12.109,12.1,12.1,8803,0
2015-07-28,12.1,12.109,12.072,12.1,10253,0
2015-07-29,12.115,12.195,12.115,12.115,4679,0
2015-07-30,12.115,12.133,12.1,12.124,7466,0
2015-07-31,12.159,12.195,12.159,12.159,9249,0
2015-08-03,12.168,12.243,12.168,12.215,9596,0
2015-08-04,12.142,12.287,12.142,12.195,6797,0
2015-08-05,12.133,12.186,12.062,12.081,10364,0
2015-08-06,12.09,12.168,12.09,12.1,2860,0
2015-08-07,12.115,12.159,12.044,12.142,14261,0
2015-08-10,12.133,12.168,12.109,12.168,7686,0
2015-08-11,12.124,12.333,12.124,12.25,10879,0
2015-08-12,12.25,12.324,12.243,12.306,3326,0
2015-08-13,12.297,12.324,12.297,12.324,1330,0
2015-08-14,12.287,12.393,12.287,12.393,7987,0
2015-08-17,12.287,12.366,12.278,12.358,10203,0
2015-08-18,12.376,12.376,12.333,12.376,5326,0
2015-08-19,12.366,12.376,12.306,12.324,4770,0
2015-08-20,12.393,12.42,12.324,12.393,23408,0
2015-08-21,12.513,12.513,12.205,12.306,31728,0
2015-08-24,12.393,12.393,12.159,12.243,10467,0
2015-08-25,12.349,12.349,12.243,12.342,5991,0
2015-08-26,12.287,12.383,12.215,12.26,5435,0
2015-08-27,12.324,12.349,12.114,12.306,23738,0
2015-08-28,12.393,12.393,12.26,12.314,5214,0
2015-08-31,12.306,12.342,12.306,12.333,778,0
2015-09-01,12.333,12.43,12.269,12.393,26403,0
2015-09-02,12.366,12.478,12.366,12.41,4550,0
2015-09-03,12.349,12.439,12.333,12.439,15421,0
2015-09-04,12.43,12.485,12.43,12.449,8096,0
2015-09-08,12.557,12.557,12.439,12.449,4770,0
2015-09-09,12.532,12.549,12.504,12.549,5964,0
2015-09-10,12.549,12.665,12.549,12.665,4893,0
2015-09-11,12.665,12.665,12.619,12.637,6958,0
2015-09-14,12.655,12.655,12.504,12.61,1987,0
2015-09-15,12.513,12.513,12.41,12.42,5081,0
2015-09-16,12.485,12.485,12.277,12.286,7510,0
2015-09-17,12.332,12.366,12.214,12.366,1431,0
2015-09-18,12.41,12.41,12.323,12.323,2211,0
2015-09-21,12.314,12.403,12.314,12.403,7621,0
2015-09-22,12.403,12.585,12.403,12.568,1987,0
2015-09-23,12.494,12.494,12.494,12.494,875,0
2015-09-24,12.366,12.54,12.349,12.54,19805,0
2015-09-25,12.603,12.704,12.594,12.684,9280,0
2015-09-28,12.704,12.749,12.694,12.721,7313,0
2015-09-29,12.721,12.721,12.603,12.721,4530,0
2015-09-30,12.655,12.721,12.655,12.721,2985,0
2015-10-01,12.655,12.721,12.655,12.675,1100,0
2015-10-02,12.594,12.694,12.54,12.675,5523,0
2015-10-05,12.739,12.739,12.739,12.739,841,0
2015-10-06,12.739,12.739,12.739,12.739,3424,0
2015-10-07,12.694,12.694,12.603,12.694,1985,0
2015-10-08,12.694,12.749,12.694,12.704,7731,0
2015-10-09,12.694,12.777,12.694,12.777,5411,0
2015-10-12,12.783,12.793,12.783,12.793,1994,0
2015-10-13,12.783,13.418,12.783,13.418,10494,0
2015-10-14,13.446,13.446,13.317,13.446,11991,0
2015-10-15,13.436,13.446,13.299,13.299,5281,0
2015-10-16,13.299,13.345,13.299,13.345,2751,0
2015-10-19,13.308,13.473,13.144,13.41,25787,0
2015-10-20,13.455,13.455,13.354,13.354,2203,0
2015-10-21,13.455,13.455,13.41,13.41,3408,0
2015-10-22,13.289,13.873,12.854,12.854,44002,0
2015-10-23,12.955,12.982,12.861,12.937,6381,0
2015-10-26,12.808,12.918,12.808,12.826,3849,0
2015-10-27,12.818,13.182,12.818,13.09,17271,0
2015-10-28,13.035,13.035,12.908,12.973,7258,0
2015-10-29,12.973,13.026,12.973,13.026,3629,0
2015-10-30,13.063,13.135,13.009,13.108,13092,0
2015-11-02,13.182,13.182,13.063,13.173,6622,0
2015-11-03,13.173,13.182,13.144,13.144,9038,0
2015-11-04,13.09,13.253,13.09,13.245,20158,0
2015-11-05,13.2,13.41,13.2,13.41,3079,0
2015-11-06,13.272,13.272,13.272,13.272,324,0
2015-11-09,13.135,13.89,13.135,13.59,10045,0
2015-11-10,13.472,13.472,13.316,13.326,1535,0
2015-11-11,13.326,13.764,13.226,13.463,13256,0
2015-11-12,13.316,13.36,13.316,13.326,5260,0
2015-11-13,13.234,13.234,12.961,12.961,14132,0
2015-11-16,12.989,13.234,12.961,13.234,4931,0
2015-11-17,13.133,13.38,13.107,13.38,8985,0
2015-11-18,13.307,13.445,13.208,13.445,5697,0
2015-11-19,13.435,13.435,13.435,13.435,100,0
2015-11-20,13.36,13.435,13.298,13.37,3178,0
2015-11-23,13.399,13.399,13.288,13.399,1315,0
2015-11-24,13.316,13.463,13.271,13.463,3580,0
2015-11-25,13.36,13.463,13.316,13.427,14132,0
2015-11-27,13.463,13.463,13.271,13.288,2740,0
2015-11-30,13.288,13.38,13.261,13.261,658,0
2015-12-01,13.326,13.463,13.326,13.463,7301,0
2015-12-02,13.463,13.617,13.417,13.608,5330,0
2015-12-03,13.59,13.59,13.409,13.535,4754,0
2015-12-04,13.463,13.463,13.288,13.344,15227,0
2015-12-07,13.353,13.36,13.107,13.107,6682,0
2015-12-08,13.123,13.243,13.123,13.217,3774,0
2015-12-09,13.143,13.19,13.133,13.143,1973,0
2015-12-10,13.107,13.143,13.107,13.107,4491,0
2015-12-11,13.033,13.078,12.979,13.015,9639,0
2015-12-14,13.006,13.006,12.944,12.961,4157,0
2015-12-15,12.961,12.989,12.944,12.989,2520,0
2015-12-16,12.979,13.043,12.944,12.997,7669,0
2015-12-17,13.043,13.217,13.033,13.208,4822,0
2015-12-18,13.252,13.252,13.171,13.19,8218,0
2015-12-21,13.288,13.334,13.198,13.298,5697,0
2015-12-22,13.334,13.344,13.162,13.162,8942,0
2015-12-23,13.226,13.234,13.133,13.143,16874,0
2015-12-24,13.252,13.389,13.162,13.389,1587,0
2015-12-28,13.288,13.37,13.288,13.346,3111,0
2015-12-29,13.326,13.326,13.19,13.19,7011,0
2015-12-30,13.298,13.298,13.234,13.271,7545,0
2015-12-31,13.288,13.361,13.226,13.316,12143,0
2016-01-04,13.298,13.36,13.234,13.234,1740,0
2016-01-05,13.234,13.36,13.234,13.316,13783,0
2016-01-06,13.326,13.417,13.326,13.387,10257,0
2016-01-07,13.417,13.417,13.36,13.36,1919,0
2016-01-08,13.316,13.417,13.316,13.353,4989,0
2016-01-11,13.38,13.417,13.344,13.37,2664,0
2016-01-12,13.344,13.35,13.316,13.334,2270,0
2016-01-13,13.334,13.357,13.243,13.243,5005,0
2016-01-14,13.096,13.313,13.096,13.226,14283,0
2016-01-15,13.298,13.36,13.288,13.288,6187,0
2016-01-19,13.298,13.316,13.189,13.189,11674,0
2016-01-20,13.245,13.245,13.106,13.122,14104,0
2016-01-21,13.106,13.196,13.023,13.096,14742,0
2016-01-22,13.096,13.243,13.096,13.197,11038,0
2016-01-25,13.113,13.197,13.113,13.197,4214,0
2016-01-26,13.271,13.34,13.113,13.122,4771,0
2016-01-27,13.189,13.353,13.113,13.334,14681,0
2016-01-28,13.245,13.435,13.245,13.427,3931,0
2016-01-29,13.518,13.518,13.355,13.411,7439,0
2016-02-01,13.344,13.601,13.344,13.49,7209,0
2016-02-02,13.49,13.601,13.49,13.49,7673,0
2016-02-03,13.473,13.673,13.473,13.673,3827,0
2016-02-04,13.618,13.618,13.502,13.502,2527,0
2016-02-05,13.409,13.509,13.409,13.499,2959,0
2016-02-08,13.563,13.608,13.49,13.608,23487,0
2016-02-09,13.518,13.684,13.518,13.601,2650,0
2016-02-10,13.628,13.628,13.628,13.628,110,0
2016-02-11,13.656,13.798,13.656,13.798,221,0
2016-02-12,13.784,13.784,13.628,13.671,6361,0
2016-02-16,13.523,13.591,13.523,13.527,9072,0
2016-02-17,13.527,13.626,13.454,13.594,24728,0
2016-02-18,13.602,13.608,13.502,13.608,10285,0
2016-02-19,13.673,13.893,13.58,13.702,7489,0
2016-02-22,13.711,13.711,13.554,13.618,6416,0
2016-02-23,13.72,13.895,13.628,13.895,19223,0
2016-02-24,13.849,13.895,13.747,13.895,6493,0
2016-02-25,13.895,14.125,13.877,14.125,10280,0
2016-02-26,14.125,14.125,13.951,14.125,9271,0
2016-02-29,14.125,14.125,14.024,14.125,11904,0
2016-03-01,14.125,14.221,14.125,14.161,2969,0
2016-03-02,14.207,14.605,14.173,14.529,20369,0
2016-03-03,14.329,14.4,14.005,14.041,15428,0
2016-03-04,14.033,14.121,14.033,14.055,9724,0
2016-03-07,14.08,14.08,14.042,14.08,936,0
2016-03-08,14.041,14.152,14.041,14.07,14494,0
2016-03-09,14.124,14.124,14.07,14.112,3855,0
2016-03-10,14.124,14.13,14.124,14.129,1606,0
2016-03-11,14.153,14.161,14.128,14.161,4092,0
2016-03-14,14.033,14.115,14.033,14.115,1865,0
2016-03-15,14.093,14.161,14.093,14.134,2602,0
2016-03-16,14.09,14.161,14.09,14.161,1215,0
2016-03-17,14.161,14.297,14.161,14.227,4578,0
2016-03-18,14.272,14.32,14.09,14.09,7952,0
2016-03-21,14.09,14.119,14.09,14.119,542,0
2016-03-22,14.143,14.486,14.143,14.348,12198,0
2016-03-23,14.669,14.669,14.669,14.669,100,0
2016-03-24,14.651,14.651,14.115,14.411,11054,0
2016-03-28,14.272,14.272,13.709,13.801,44571,0
2016-03-29,13.811,13.936,13.741,13.931,6619,0
2016-03-30,13.903,13.959,13.876,13.931,4051,0
2016-03-31,13.968,13.977,13.921,13.921,2829,0
2016-04-01,13.968,13.968,13.968,13.968,860,0
2016-04-04,13.959,14.005,13.959,14.005,260,0
2016-04-05,14.061,14.08,14.061,14.08,1432,0
2016-04-06,13.884,14.09,13.884,14.09,886,0
2016-04-07,14.09,14.116,14.079,14.116,1794,0
2016-04-08,13.876,14.08,13.876,13.966,1123,0
2016-04-11,14.061,14.32,14.061,14.254,26227,0
2016-04-12,14.272,14.401,14.272,14.392,6819,0
2016-04-13,14.365,14.467,14.254,14.457,5948,0
2016-04-14,14.429,14.551,14.32,14.392,11927,0
2016-04-15,14.433,14.599,14.433,14.439,1526,0
2016-04-18,14.589,14.599,14.244,14.374,5650,0
2016-04-19,14.401,14.439,14.374,14.401,6792,0
2016-04-20,14.417,14.599,14.411,14.411,5873,0
2016-04-21,14.374,14.383,14.31,14.31,3401,0
2016-04-22,14.522,14.522,14.302,14.329,1924,0
2016-04-25,14.281,14.317,14.271,14.317,1615,0
2016-04-26,14.271,14.439,14.271,14.309,3894,0
2016-04-27,14.271,14.287,14.271,14.281,1251,0
2016-04-28,14.291,14.561,14.291,14.561,1430,0
2016-04-29,14.67,14.737,14.32,14.32,3120,0
2016-05-02,14.84,14.84,14.391,14.486,4871,0
2016-05-03,14.736,14.737,14.64,14.718,4061,0
2016-05-04,14.652,14.652,14.449,14.449,2845,0
2016-05-05,14.727,14.727,14.718,14.718,996,0
2016-05-06,14.717,14.718,14.571,14.571,2091,0
2016-05-10,14.652,15.227,14.622,15.115,14424,0
2016-05-11,14.911,14.911,14.669,14.781,9046,0
2016-05-12,14.977,14.977,14.977,14.977,754,0
2016-05-13,14.892,14.9,14.801,14.9,1089,0
2016-05-16,14.804,14.817,14.753,14.801,5240,0
2016-05-17,14.753,14.791,14.372,14.511,20314,0
2016-05-18,14.493,14.549,14.346,14.466,6148,0
2016-05-19,14.337,14.337,14.337,14.337,1021,0
2016-05-20,14.337,14.415,14.327,14.415,2363,0
2016-05-23,14.37,14.426,14.327,14.426,2176,0
2016-05-24,14.354,14.474,14.261,14.474,9983,0
2016-05-25,14.439,14.454,14.346,14.445,13169,0
2016-05-26,14.269,14.426,14.269,14.426,853,0
2016-05-27,14.454,14.52,14.346,14.473,12833,0
2016-05-31,14.434,14.434,14.251,14.307,4971,0
2016-06-01,14.297,14.38,14.184,14.278,43981,0
2016-06-02,14.288,14.35,14.288,14.288,6653,0
2016-06-03,14.38,14.436,14.327,14.327,8841,0
2016-06-06,14.346,14.38,14.307,14.307,1885,0
2016-06-07,14.309,14.511,14.309,14.362,8909,0
2016-06-08,14.372,14.446,14.372,14.389,2926,0
2016-06-09,14.642,14.642,14.362,14.372,8850,0
2016-06-10,14.251,14.418,14.251,14.354,5890,0
2016-06-13,14.372,14.484,14.372,14.446,9219,0
2016-06-15,14.436,14.436,14.436,14.436,14041,0
2016-06-16,14.454,14.459,14.454,14.459,349,0
2016-06-17,14.449,14.555,14.436,14.555,765,0
2016-06-20,14.717,14.717,14.512,14.57,4534,0
2016-06-21,15.046,15.046,14.57,14.57,5161,0
2016-06-22,14.494,14.679,14.494,14.679,3050,0
2016-06-23,14.669,14.672,14.632,14.669,1057,0
2016-06-24,15.137,15.137,14.615,14.632,5423,0
2016-06-27,14.674,14.857,14.552,14.709,5283,0
2016-06-28,14.899,14.899,14.663,14.663,1869,0
2016-06-29,14.599,14.95,14.599,14.95,8351,0
2016-06-30,14.765,14.765,14.651,14.651,1290,0
2016-07-01,14.622,14.845,14.622,14.747,7422,0
2016-07-05,14.841,14.934,14.822,14.886,2847,0
2016-07-06,14.95,14.95,14.717,14.737,9666,0
2016-07-07,14.876,15.105,14.876,15.105,2138,0
2016-07-08,14.717,14.95,14.717,14.945,1750,0
2016-07-11,14.831,14.831,14.773,14.813,17483,0
2016-07-12,14.857,14.857,14.588,14.703,19774,0
2016-07-13,14.559,14.632,14.539,14.615,6945,0
2016-07-14,14.493,14.52,14.249,14.493,30918,0
2016-07-15,14.353,14.398,14.353,14.361,22708,0
2016-07-18,14.435,14.493,14.435,14.483,33186,0
2016-07-19,14.453,14.604,14.453,14.559,3080,0
2016-07-20,14.53,14.53,14.483,14.513,3612,0
2016-07-21,14.453,14.493,14.453,14.483,7599,0
2016-07-22,14.483,14.493,14.439,14.439,5410,0
2016-07-25,14.445,14.445,14.398,14.442,36645,0
2016-07-26,14.445,14.493,14.229,14.493,60960,0
2016-07-27,14.529,14.529,14.503,14.503,3600,0
2016-07-28,14.571,14.571,14.509,14.539,1792,0
2016-07-29,14.669,14.669,14.483,14.52,25528,0
2016-08-01,14.53,14.561,14.493,14.53,1963,0
2016-08-02,14.52,14.622,14.493,14.569,6521,0
2016-08-03,14.559,14.598,14.559,14.598,552,0
2016-08-05,14.539,14.642,14.539,14.615,6630,0
2016-08-08,14.66,14.66,14.628,14.632,2001,0
2016-08-09,14.642,14.669,14.549,14.549,6574,0
2016-08-10,14.598,14.606,14.549,14.549,14085,0
2016-08-11,14.559,14.579,14.549,14.549,3231,0
2016-08-12,14.572,14.728,14.569,14.642,5935,0
2016-08-15,14.774,14.774,14.622,14.642,9889,0
2016-08-16,14.579,14.642,14.549,14.593,4956,0
2016-08-17,14.646,14.646,14.53,14.539,4512,0
2016-08-18,14.622,14.622,14.539,14.539,1528,0
2016-08-19,14.53,14.549,14.53,14.543,3313,0
2016-08-22,14.503,14.539,14.503,14.537,5088,0
2016-08-23,14.54,14.569,14.539,14.539,3853,0
2016-08-24,14.615,14.615,14.503,14.52,6797,0
2016-08-25,14.453,14.52,14.453,14.503,7786,0
2016-08-26,14.615,14.615,14.493,14.493,6099,0
2016-08-29,14.598,14.598,14.378,14.503,4838,0
2016-08-30,14.52,14.52,14.435,14.463,2433,0
2016-08-31,14.445,14.463,14.445,14.453,6452,0
2016-09-01,14.453,14.453,14.425,14.425,4222,0
2016-09-02,14.539,14.651,14.425,14.425,8389,0
2016-09-06,14.425,14.642,14.425,14.492,4061,0
2016-09-07,14.632,14.632,14.52,14.528,3703,0
2016-09-08,14.67,14.67,14.503,14.503,5350,0
2016-09-09,14.406,14.453,14.267,14.327,15817,0
2016-09-12,14.36,14.36,14.275,14.328,3571,0
2016-09-13,14.319,14.32,14.275,14.303,9079,0
2016-09-14,14.285,14.352,14.248,14.304,16193,0
2016-09-15,14.387,14.436,14.238,14.238,20414,0
2016-09-16,14.334,14.337,14.218,14.314,16071,0
2016-09-19,14.36,14.36,14.275,14.319,8601,0
2016-09-20,14.37,14.748,14.285,14.334,19517,0
2016-09-21,14.275,14.324,14.228,14.267,34009,0
2016-09-22,14.228,14.349,14.228,14.258,19365,0
2016-09-23,14.275,14.387,14.275,14.304,11580,0
2016-09-26,14.334,14.397,14.334,14.397,2259,0
2016-09-27,14.436,14.436,14.383,14.436,5909,0
2016-09-28,14.494,14.776,14.464,14.776,12176,0
2016-09-29,14.54,14.607,14.54,14.575,9612,0
2016-09-30,14.69,14.69,14.304,14.464,18389,0
2016-10-03,14.446,14.623,14.304,14.616,8599,0
2016-10-04,14.57,14.589,14.401,14.436,9586,0
2016-10-05,14.406,14.426,14.295,14.295,11411,0
2016-10-06,14.275,14.37,14.151,14.17,10995,0
2016-10-07,14.188,14.267,14.188,14.248,3661,0
2016-10-10,14.324,14.324,14.115,14.19,10366,0
2016-10-11,14.267,14.267,14.267,14.267,608,0
2016-10-12,14.314,14.314,14.19,14.261,14142,0
2016-10-13,14.19,14.238,14.043,14.048,28098,0
2016-10-14,14.001,14.067,13.933,13.95,10937,0
2016-10-17,13.981,13.981,13.764,13.778,27712,0
2016-10-18,13.913,13.953,13.784,13.933,8323,0
2016-10-19,14.048,14.096,14.048,14.096,314,0
2016-10-20,14.096,14.163,13.783,13.981,25080,0
2016-10-21,14.097,14.169,14.058,14.116,14179,0
2016-10-24,14.048,14.109,14.001,14.109,6914,0
2016-10-25,14.141,14.141,14.023,14.141,2652,0
2016-10-26,14.141,14.258,14.141,14.258,6743,0
2016-10-27,14.123,14.275,14.123,14.275,6420,0
2016-10-28,14.344,14.352,14.228,14.324,9505,0
2016-10-31,14.18,14.455,14.141,14.352,8572,0
2016-11-01,14.238,14.398,14.228,14.255,2841,0
2016-11-02,14.228,14.504,14.141,14.141,9456,0
2016-11-03,14.247,14.504,14.218,14.504,7852,0
2016-11-04,14.485,14.571,14.475,14.571,7876,0
2016-11-07,14.4,14.571,14.4,14.571,11204,0
2016-11-08,14.257,14.98,14.257,14.769,3901,0
2016-11-09,14.625,14.946,14.625,14.946,736,0
2016-11-10,14.779,14.98,14.625,14.912,7976,0
2016-11-11,14.684,14.902,14.397,14.406,14995,0
2016-11-14,14.446,14.446,14.217,14.284,10167,0
2016-11-15,14.266,14.3,14.065,14.065,9996,0
2016-11-16,14.056,14.369,13.95,14.019,20522,0
2016-11-17,14.073,14.168,14.073,14.168,3394,0
2016-11-18,14.056,14.126,14.056,14.126,3810,0
2016-11-21,14.247,14.247,14.065,14.163,4764,0
2016-11-22,14.369,14.664,14.369,14.607,25175,0
2016-11-23,14.674,14.674,14.561,14.581,15422,0
2016-11-25,14.703,14.761,14.561,14.561,13750,0
2016-11-28,14.584,14.584,14.426,14.426,6207,0
2016-11-29,14.436,14.468,14.294,14.303,9514,0
2016-11-30,14.294,14.485,14.294,14.426,16919,0
2016-12-01,14.387,14.387,14.303,14.303,6385,0
2016-12-02,14.378,14.426,14.303,14.406,21684,0
2016-12-05,14.313,14.462,14.294,14.294,13522,0
2016-12-06,14.294,14.485,14.076,14.485,27564,0
2016-12-07,14.303,14.416,14.294,14.307,8094,0
2016-12-08,14.257,14.343,14.214,14.343,6458,0
2016-12-09,14.343,14.378,14.294,14.378,7793,0
2016-12-12,14.387,14.387,14.009,14.227,35666,0
2016-12-13,14.112,14.227,14.009,14.149,22568,0
2016-12-14,14.188,14.437,14.149,14.188,35808,0
2016-12-15,14.085,14.435,14.075,14.257,21977,0
2016-12-16,14.257,14.257,13.969,14.112,35749,0
2016-12-19,14.104,14.14,13.998,14.094,14377,0
2016-12-20,14.085,14.12,13.949,14.065,18786,0
2016-12-21,14.178,14.271,14.178,14.271,733,0
2016-12-22,14.242,14.273,14.065,14.094,8819,0
2016-12-23,14.217,14.217,14.112,14.178,3523,0
2016-12-27,14.304,14.304,14.158,14.208,4405,0
2016-12-28,14.183,14.183,14.121,14.168,1466,0
2016-12-29,14.257,14.257,14.257,14.257,191,0
2016-12-30,14.344,14.344,14.208,14.257,4179,0
2017-01-03,14.27,14.284,13.988,14.037,16975,0
2017-01-04,14.018,14.065,14.018,14.065,313,0
2017-01-05,14.075,14.188,14.065,14.127,7167,0
2017-01-06,14.14,14.157,14.112,14.144,2872,0
2017-01-09,14.075,14.158,14.075,14.13,6209,0
2017-01-10,14.198,14.262,14.169,14.262,2197,0
2017-01-11,14.161,14.208,14.161,14.202,2123,0
2017-01-12,14.261,14.324,14.261,14.266,3420,0
2017-01-13,14.329,14.329,14.266,14.29,1875,0
2017-01-17,14.314,14.324,14.275,14.275,3656,0
2017-01-18,14.408,14.408,14.266,14.344,6412,0
2017-01-19,14.266,14.309,14.266,14.309,839,0
2017-01-20,14.282,14.314,14.266,14.295,9303,0
2017-01-23,14.266,14.295,14.266,14.295,1731,0
2017-01-24,14.293,14.359,14.293,14.359,5573,0
2017-01-25,14.314,14.314,13.948,14.12,19727,0
2017-01-26,14.12,14.168,14.12,14.168,4686,0
2017-01-27,14.237,14.237,14.084,14.084,6993,0
2017-01-30,14.055,14.154,14.055,14.114,3571,0
2017-01-31,14.113,14.154,14.025,14.093,17573,0
2017-02-01,14.098,14.098,14.093,14.093,1247,0
2017-02-02,14.035,14.061,14.007,14.025,33972,0
2017-02-03,14.059,14.091,13.987,14.035,5247,0
2017-02-06,14.045,14.134,14.045,14.12,9717,0
2017-02-07,14.12,14.179,14.12,14.178,8740,0
2017-02-08,14.198,14.247,14.188,14.247,3599,0
2017-02-09,14.325,14.345,14.217,14.315,10880,0
2017-02-10,14.227,14.236,14.227,14.236,552,0
2017-02-13,14.247,14.247,14.247,14.247,233,0
2017-02-14,14.234,14.234,14.129,14.168,11727,0
2017-02-15,14.168,14.168,14.129,14.129,5955,0
2017-02-16,14.145,14.145,14.044,14.084,7410,0
2017-02-17,14.044,14.103,13.986,13.986,5444,0
2017-02-21,14.05,14.419,14.05,14.409,29100,0
2017-02-22,14.39,14.39,14.138,14.138,3103,0
2017-02-23,14.168,14.31,14.129,14.257,1841,0
2017-02-24,14.38,14.458,14.103,14.29,6050,0
2017-02-27,14.295,14.336,14.227,14.227,5054,0
2017-02-28,14.257,14.305,14.237,14.257,10104,0
2017-03-01,14.168,14.237,14.149,14.208,4692,0
2017-03-02,14.436,14.436,14.198,14.372,4341,0
2017-03-03,14.325,14.353,14.285,14.285,1048,0
2017-03-06,14.285,14.29,14.152,14.239,6372,0
2017-03-07,14.259,14.27,14.259,14.27,1036,0
2017-03-08,14.227,14.235,14.103,14.163,17989,0
2017-03-09,14.227,14.227,14.034,14.14,1395,0
2017-03-10,14.006,14.11,13.996,14.084,8653,0
2017-03-13,14.081,14.12,13.986,13.986,4191,0
2017-03-14,13.986,14.111,13.986,14,4108,0
2017-03-15,14.044,14.146,14.044,14.129,7055,0
2017-03-16,14.111,14.126,14.111,14.126,584,0
2017-03-17,14.109,14.218,14.093,14.111,3600,0
2017-03-20,14.265,14.276,14.265,14.276,358,0
2017-03-21,14.221,14.254,14.14,14.254,1378,0
2017-03-22,14.286,14.292,14.179,14.179,3715,0
2017-03-23,14.25,14.295,14.218,14.291,5179,0
2017-03-24,14.372,14.372,14.14,14.163,8288,0
2017-03-27,14.228,14.286,14.199,14.199,4885,0
2017-03-28,14.164,14.286,14.164,14.264,3743,0
2017-03-29,14.189,14.286,14.189,14.238,4624,0
2017-03-30,14.238,14.264,14.238,14.264,1199,0
2017-03-31,14.306,14.392,14.238,14.238,4918,0
2017-04-03,14.343,14.343,14.258,14.258,542,0
2017-04-04,14.238,14.372,14.228,14.286,6547,0
2017-04-05,14.238,14.238,14.238,14.238,208,0
2017-04-06,14.266,14.269,14.258,14.258,2281,0
2017-04-07,14.307,14.307,14.307,14.307,537,0
2017-04-10,14.336,14.336,14.326,14.332,6686,0
2017-04-11,14.392,14.401,14.372,14.396,2991,0
2017-04-12,14.411,14.443,14.346,14.346,8250,0
2017-04-13,14.649,14.649,14.512,14.512,3130,0
2017-04-17,14.421,14.421,14.421,14.421,157,0
2017-04-18,14.496,14.501,14.363,14.363,2530,0
2017-04-19,14.484,14.484,14.442,14.442,721,0
2017-04-20,14.5,14.5,14.481,14.491,1232,0
2017-04-21,14.336,14.463,14.336,14.441,2433,0
2017-04-24,14.416,14.416,14.317,14.338,3846,0
2017-04-25,14.357,14.372,14.258,14.258,10439,0
2017-04-26,14.258,14.296,14.258,14.296,21645,0
2017-04-28,14.559,14.655,14.505,14.505,5434,0
2017-05-01,14.391,14.461,14.267,14.267,7814,0
2017-05-02,14.326,14.326,14.228,14.228,11544,0
2017-05-03,14.306,14.382,14.306,14.357,2809,0
2017-05-04,14.313,14.346,14.258,14.316,2264,0
2017-05-08,14.269,14.269,14.269,14.269,197,0
2017-05-09,14.264,14.451,14.248,14.382,2573,0
2017-05-10,14.42,14.42,14.306,14.306,6205,0
2017-05-11,14.323,14.355,14.305,14.346,2542,0
2017-05-15,14.614,14.616,14.614,14.616,257,0
2017-05-16,14.55,14.55,14.372,14.372,6418,0
2017-05-17,14.401,14.57,14.392,14.57,10326,0
2017-05-19,14.59,14.605,14.59,14.605,1353,0
2017-05-22,14.374,14.665,14.374,14.479,5157,0
2017-05-23,14.646,14.646,14.451,14.451,4459,0
2017-05-24,14.404,14.548,14.404,14.548,2168,0
2017-05-25,14.411,14.53,14.372,14.52,19189,0
2017-05-26,14.57,14.617,14.507,14.507,5086,0
2017-05-30,14.52,14.617,14.52,14.52,1839,0
2017-05-31,14.636,14.665,14.535,14.546,9735,0
2017-06-01,14.392,14.436,14.392,14.427,3731,0
2017-06-02,14.461,14.635,14.461,14.635,2907,0
2017-06-05,14.54,14.57,14.411,14.557,2559,0
2017-06-06,14.501,14.502,14.501,14.502,1132,0
2017-06-07,14.617,14.745,14.617,14.735,9767,0
2017-06-08,14.745,14.89,14.745,14.86,2370,0
2017-06-09,14.707,14.707,14.707,14.707,1345,0
2017-06-12,14.794,14.814,14.784,14.804,1847,0
2017-06-13,14.768,14.812,14.715,14.771,5736,0
2017-06-14,14.824,14.844,14.824,14.834,3572,0
2017-06-15,14.655,14.717,14.628,14.628,1350,0
2017-06-16,14.696,14.9,14.631,14.765,3040,0
2017-06-19,14.747,14.793,14.747,14.793,1536,0
2017-06-20,14.765,14.765,14.765,14.765,699,0
2017-06-21,14.784,14.807,14.765,14.787,15550,0
2017-06-22,15,15.007,14.9,14.986,2415,0
2017-06-23,15.069,15.069,15.069,15.069,610,0
2017-06-26,14.854,15.112,14.814,15.026,4579,0
2017-06-27,14.854,14.91,14.784,14.91,4572,0
2017-06-28,14.963,14.963,14.774,14.774,5682,0
2017-06-29,14.79,14.807,14.79,14.807,910,0
2017-06-30,14.99,14.99,14.835,14.884,3734,0
2017-07-03,14.98,14.98,14.912,14.912,594,0
2017-07-05,14.725,14.725,14.725,14.725,224,0
2017-07-06,14.715,14.94,14.655,14.655,11496,0
2017-07-07,14.607,14.665,14.52,14.635,4862,0
2017-07-10,14.655,14.99,14.655,14.655,3230,0
2017-07-11,14.697,14.89,14.697,14.89,2150,0
2017-07-12,14.891,14.891,14.814,14.89,4663,0
2017-07-13,14.827,14.876,14.827,14.876,1175,0
2017-07-14,14.869,14.869,14.861,14.861,697,0
2017-07-17,14.906,14.906,14.861,14.861,831,0
2017-07-18,14.764,14.94,14.754,14.94,13231,0
2017-07-19,14.834,14.876,14.834,14.876,2045,0
2017-07-20,14.94,14.94,14.877,14.903,784,0
2017-07-24,14.814,14.99,14.814,14.99,1830,0
2017-07-25,14.99,14.99,14.896,14.896,1550,0
2017-07-26,14.825,15.502,14.825,15.107,4333,0
2017-07-27,15.03,15.08,15.03,15.08,1031,0
2017-07-28,15.502,15.502,14.883,15.306,4234,0
2017-07-31,15.354,15.461,15.077,15.421,5422,0
2017-08-01,15.462,16.24,15.054,15.655,12431,0
2017-08-02,15.216,16.025,15.216,15.382,3101,0
2017-08-03,15.07,15.362,15.07,15.362,2472,0
2017-08-04,15.179,15.192,15.179,15.192,1530,0
2017-08-07,15.156,15.156,15.156,15.156,354,0
2017-08-08,15.512,16.004,15.156,15.233,5873,0
2017-08-09,15.266,15.353,15.107,15.107,11061,0
2017-08-10,15.774,15.79,15.107,15.412,7152,0
2017-08-11,15.304,15.304,15.304,15.304,1428,0
2017-08-14,15.22,16.104,15.146,15.146,5699,0
2017-08-15,15.146,15.21,15.107,15.126,2621,0
2017-08-16,15.107,15.326,15.107,15.326,768,0
2017-08-17,15.186,15.216,15.166,15.216,1745,0
2017-08-18,15.252,15.252,15.107,15.166,11812,0
2017-08-21,15.164,15.266,15.164,15.266,2608,0
2017-08-22,15.107,15.265,15.107,15.107,2569,0
2017-08-23,15.216,15.602,14.856,14.899,24403,0
2017-08-24,14.853,14.989,14.853,14.929,1791,0
2017-08-25,15.156,15.156,14.762,14.842,10347,0
2017-08-28,14.862,14.909,14.822,14.836,9030,0
2017-08-29,14.886,14.886,14.822,14.852,1831,0
2017-08-30,15.336,15.336,14.842,14.887,7586,0
2017-08-31,14.879,15.082,14.822,15.082,8444,0
2017-09-01,14.949,14.981,14.879,14.879,4348,0
2017-09-05,15.107,15.107,14.869,14.899,1642,0
2017-09-06,15.069,15.069,14.889,14.889,5382,0
2017-09-07,14.929,14.999,14.929,14.979,4954,0
2017-09-08,14.856,14.956,14.856,14.956,2297,0
2017-09-11,15.069,15.069,14.929,14.929,1619,0
2017-09-12,14.909,14.939,14.889,14.919,5567,0
2017-09-13,15.009,15.019,14.979,14.979,6343,0
2017-09-14,14.879,15.029,14.86,15.029,8566,0
2017-09-15,15.049,15.135,15.042,15.117,6617,0
2017-09-18,15.049,15.117,15.049,15.117,3266,0
2017-09-19,15.099,15.137,15.099,15.136,1438,0
2017-09-20,15.127,15.127,14.899,14.899,5192,0
2017-09-21,14.929,15.038,14.929,14.976,2665,0
2017-09-22,14.959,15.029,14.901,15.029,7846,0
2017-09-25,15.03,15.147,14.98,14.989,7238,0
2017-09-26,15.147,15.147,14.989,15.039,6210,0
2017-09-27,15.029,15.029,14.999,15.026,3627,0
2017-09-28,14.979,15.127,14.909,15.127,7323,0
2017-09-29,15.167,15.167,14.919,15.099,5685,0
2017-10-02,15.059,15.059,14.989,14.989,3768,0
2017-10-03,14.979,15.157,14.966,15.096,2595,0
2017-10-04,14.969,14.989,14.969,14.989,3194,0
2017-10-05,14.979,14.984,14.831,14.919,24054,0
2017-10-06,14.885,14.885,14.885,14.885,349,0
2017-10-09,14.885,14.969,14.879,14.915,1350,0
2017-10-10,14.904,14.969,14.842,14.969,2544,0
2017-10-11,14.933,14.981,14.933,14.981,207,0
2017-10-12,15.059,15.078,15.059,15.078,869,0
2017-10-13,14.94,15.128,14.94,15.128,2990,0
2017-10-16,15.158,15.158,15.147,15.147,1190,0
2017-10-17,15.108,15.108,15.045,15.045,422,0
2017-10-18,14.909,15.039,14.889,15.039,2706,0
2017-10-19,14.959,14.999,14.611,14.946,6844,0
2017-10-20,14.939,14.939,14.84,14.939,1708,0
2017-10-23,14.939,14.939,14.82,14.82,3250,0
2017-10-24,14.899,14.899,14.899,14.899,1097,0
2017-10-25,14.899,14.899,14.899,14.899,323,0
2017-10-26,14.86,14.869,14.86,14.869,2334,0
2017-10-27,14.919,14.919,14.72,14.85,7763,0
2017-10-30,14.869,14.879,14.69,14.69,15331,0
2017-10-31,14.703,14.737,14.703,14.71,1763,0
2017-11-01,14.76,14.899,14.73,14.889,13084,0
2017-11-02,14.861,14.891,14.751,14.891,2936,0
2017-11-03,14.899,14.899,14.859,14.859,782,0
2017-11-06,14.85,14.854,14.73,14.85,9826,0
2017-11-07,14.74,14.74,14.74,14.74,120,0
2017-11-08,14.8,14.876,14.8,14.8568,3694,0
2017-11-09,14.84,14.8586,14.84,14.8586,1715,0
2017-11-10,14.88,14.88,14.85,14.85,2919,0
