Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.113,14.531,14.025,14.446,33088,0
2005-02-28,14.455,15.395,14.455,14.923,97165,0
2005-03-01,14.977,15.173,14.41,14.524,53318,0
2005-03-02,14.438,14.438,13.968,14.205,46420,0
2005-03-03,14.375,14.778,14.375,14.754,50396,0
2005-03-04,14.718,15.607,14.718,15.293,84184,0
2005-03-07,15.437,16.25,15.395,15.951,78106,0
2005-03-08,16.431,16.677,14.977,16.035,69802,0
2005-03-09,15.994,15.994,15.395,15.625,18122,0
2005-03-10,15.532,15.532,14.538,14.555,25023,0
2005-03-11,14.384,14.384,12.897,13.897,135280,0
2005-03-14,13.727,13.897,12.188,13.272,122769,0
2005-03-15,13.128,13.854,13.128,13.422,55890,0
2005-03-16,13.511,13.626,12.634,12.846,39637,0
2005-03-17,12.76,13.086,12.487,12.734,33674,0
2005-03-18,12.83,12.958,12.495,12.691,17653,0
2005-03-21,12.487,12.564,11.308,11.571,85120,0
2005-03-22,11.571,11.571,10.861,11.109,58576,0
2005-03-23,11.031,11.418,10.905,11.365,32740,0
2005-03-24,11.461,11.503,11.229,11.451,15201,0
2005-03-28,11.503,11.631,10.819,10.991,36712,0
2005-03-29,10.777,11.281,10.494,11.161,47705,0
2005-03-30,11.461,12.103,11.461,12.033,57993,0
2005-03-31,12.103,12.103,11.965,11.973,10872,0
2005-04-01,12.033,12.033,11.803,11.845,9235,0
2005-04-04,11.803,11.973,11.803,11.965,25603,0
2005-04-05,11.973,12.272,11.973,12.222,15669,0
2005-04-06,12.188,12.306,11.973,11.973,10173,0
2005-04-07,11.973,12.009,11.375,11.461,34959,0
2005-04-08,11.461,11.606,11.461,11.589,4673,0
2005-04-11,11.589,12.306,11.589,12.179,53784,0
2005-04-12,12.263,12.401,12.188,12.401,9472,0
2005-04-13,12.41,12.555,12.033,12.206,18006,0
2005-04-14,12.315,12.315,11.709,11.973,11695,0
2005-04-15,11.973,12.263,11.887,12.231,14968,0
2005-04-18,12.231,12.315,11.675,11.675,14851,0
2005-04-19,11.675,11.973,11.503,11.973,16254,0
2005-04-20,11.965,12.058,11.905,11.991,9823,0
2005-04-21,12.103,12.445,11.973,12.272,26073,0
2005-04-22,12.188,12.445,12.103,12.445,48989,0
2005-04-25,12.41,13.503,12.41,13.461,56357,0
2005-04-26,13.511,13.555,12.83,13.254,34140,0
2005-04-27,13.043,13.626,12.966,13.386,36834,0
2005-04-28,13.469,13.469,13.101,13.223,12857,0
2005-04-29,13.11,13.555,13.11,13.547,31099,0
2005-05-02,13.674,14.951,13.609,14.025,95759,0
2005-05-03,14.113,14.754,14.067,14.531,28531,0
2005-05-04,14.524,14.923,14.524,14.703,18355,0
2005-05-05,14.968,14.968,14.814,14.96,31453,0
2005-05-06,14.968,14.968,14.156,14.361,52030,0
2005-05-09,14.538,15.481,14.455,15.206,91782,0
2005-05-10,15.395,15.822,15.327,15.822,55070,0
2005-05-11,15.994,15.994,15.607,15.9,41041,0
2005-05-12,15.985,15.994,15.093,15.173,28763,0
2005-05-13,15.18,15.475,15.027,15.437,10641,0
2005-05-16,15.481,15.994,15.456,15.653,39286,0
2005-05-17,15.694,15.864,15.607,15.669,17653,0
2005-05-18,15.653,15.994,15.607,15.994,17074,0
2005-05-19,15.951,16.163,15.873,16.08,30868,0
2005-05-20,16.035,16.071,15.053,15.359,28763,0
2005-05-23,15.574,16.54,15.547,16.379,74948,0
2005-05-24,16.547,16.754,16.379,16.557,50396,0
2005-05-25,16.575,16.661,15.411,15.616,55187,0
2005-05-26,15.737,15.951,15.661,15.864,18006,0
2005-05-27,15.822,15.951,15.411,15.547,16021,0
2005-05-31,15.547,15.547,14.538,14.555,110025,0
2005-06-01,14.642,14.968,14.113,14.282,55421,0
2005-06-02,14.282,14.41,13.254,14.282,140308,0
2005-06-03,14.282,14.581,14.282,14.581,18707,0
2005-06-06,14.616,15.909,14.581,15.745,93303,0
2005-06-07,15.951,16.163,15.942,15.985,59047,0
2005-06-08,16.08,16.096,15.951,16.035,23151,0
2005-06-09,16.035,16.035,15.411,15.951,26192,0
2005-06-10,16.027,16.027,15.831,15.891,15317,0
2005-06-13,16.02,16.071,15.985,15.985,30162,0
2005-06-14,15.985,16.027,15.985,16.02,21514,0
2005-06-15,16.002,16.053,15.778,15.787,14382,0
2005-06-16,15.822,16.208,15.822,16.208,23620,0
2005-06-17,16.242,16.593,16.035,16.234,38467,0
2005-06-20,16.547,16.668,16.465,16.61,36129,0
2005-06-21,16.557,16.668,16.456,16.584,15669,0
2005-06-22,16.343,16.343,16.035,16.163,19643,0
2005-06-23,16.473,17.782,16.473,17.362,201339,0
2005-06-24,17.491,17.79,16.942,16.942,103944,0
2005-06-27,17.269,17.404,17.207,17.309,72143,0
2005-06-28,17.362,17.962,17.335,17.576,63957,0
2005-06-29,17.576,17.702,16.934,16.934,53199,0
2005-06-30,17.064,17.362,15.395,16.129,89797,0
2005-07-01,16.044,16.062,14.709,14.88,153287,0
2005-07-05,15.012,15.873,14.968,15.806,143347,0
2005-07-06,15.822,16.547,15.822,16.489,64306,0
2005-07-07,16.575,17.423,16.044,17.362,56241,0
2005-07-08,17.362,17.44,17.234,17.234,37534,0
2005-07-11,17.404,17.404,17.216,17.335,51448,0
2005-07-12,17.318,17.746,16.976,17.746,76467,0
2005-07-13,17.746,17.875,17.318,17.318,33207,0
2005-07-14,17.278,17.397,16.593,16.677,37649,0
2005-07-15,16.764,17.012,16.677,16.764,21982,0
2005-07-18,16.994,17.413,16.849,17.191,39170,0
2005-07-19,17.278,17.619,17.278,17.413,26192,0
2005-07-20,17.498,17.532,17.413,17.448,29817,0
2005-07-21,17.448,17.448,15.822,16.123,107919,0
2005-07-22,16.035,16.234,16.02,16.234,32975,0
2005-07-25,16.146,16.234,15.607,15.625,65127,0
2005-07-26,15.607,16.106,15.607,16.106,26893,0
2005-07-27,16.163,16.25,16.129,16.25,12397,0
2005-07-28,16.18,16.234,16.163,16.234,21047,0
2005-07-29,16.208,16.208,15.395,15.565,41276,0
2005-08-01,15.499,15.499,15.206,15.309,39987,0
2005-08-02,15.309,15.737,15.309,15.411,24553,0
2005-08-03,15.481,15.556,15.309,15.49,15784,0
2005-08-04,15.565,15.644,15.447,15.599,17890,0
2005-08-05,15.685,15.685,15.351,15.351,12507,0
2005-08-08,15.309,15.395,15.18,15.395,28999,0
2005-08-09,15.395,15.395,14.857,14.88,36598,0
2005-08-10,14.677,14.839,14.625,14.709,33441,0
2005-08-11,14.754,15.012,14.156,14.241,37534,0
2005-08-12,14.205,14.392,13.897,14.197,34025,0
2005-08-15,14.138,14.669,14.131,14.49,26424,0
2005-08-16,14.428,14.428,13.986,14.057,13797,0
2005-08-17,13.977,14.197,13.683,13.995,32270,0
2005-08-18,13.995,14.438,13.959,14.214,12980,0
2005-08-19,14.156,14.606,13.94,13.995,34492,0
2005-08-22,13.986,14.034,13.511,13.511,43029,0
2005-08-23,13.6,13.744,13.231,13.231,38467,0
2005-08-24,12.915,13.128,12.358,13,127328,0
2005-08-25,13.214,13.29,12.958,12.983,51562,0
2005-08-26,13.137,13.298,13.043,13.128,29697,0
2005-08-29,13.214,13.511,13.214,13.437,22102,0
2005-08-30,13.469,13.854,13.469,13.838,19761,0
2005-08-31,13.94,14.232,13.94,14.067,22681,0
2005-09-01,14.113,14.481,14.113,14.471,22568,0
2005-09-02,14.538,14.709,14.113,14.122,28062,0
2005-09-06,14.034,14.057,13.351,13.437,29465,0
2005-09-07,13.333,13.461,12.83,12.93,48403,0
2005-09-08,12.881,13.469,12.83,13.172,32740,0
2005-09-09,13.043,13.043,12.743,12.83,28877,0
2005-09-12,12.839,12.897,12.83,12.897,20695,0
2005-09-13,12.907,12.907,12.812,12.82,16604,0
2005-09-14,12.82,12.82,12.256,12.401,41626,0
2005-09-15,12.41,12.675,12.41,12.675,10052,0
2005-09-16,12.59,12.634,12.462,12.572,8185,0
2005-09-19,12.401,12.487,11.869,11.878,54601,0
2005-09-20,11.753,12.094,11.753,11.887,42093,0
2005-09-21,11.761,11.761,10.905,11.418,134695,0
2005-09-22,11.29,11.675,11.246,11.647,40686,0
2005-09-23,11.647,12.297,11.647,11.845,30162,0
2005-09-26,11.932,12.188,11.845,11.878,26192,0
2005-09-27,11.973,12.026,11.795,11.973,5612,0
2005-09-28,11.887,11.965,11.332,11.332,77636,0
2005-09-29,11.255,11.47,11.246,11.418,22802,0
2005-09-30,11.332,11.683,11.144,11.563,30984,0
2005-10-03,11.479,11.718,11.246,11.639,20695,0
2005-10-04,11.597,12.718,11.597,12.231,41740,0
2005-10-05,12.121,12.401,12.018,12.188,10291,0
2005-10-06,12.144,12.718,12.144,12.401,16021,0
2005-10-07,12.41,12.41,12.188,12.315,23033,0
2005-10-10,12.454,12.958,12.454,12.642,41508,0
2005-10-11,12.786,12.83,12.7,12.7,13212,0
2005-10-12,12.743,12.786,12.537,12.642,8534,0
2005-10-13,12.65,12.65,12.333,12.333,15550,0
2005-10-14,12.419,12.812,12.401,12.726,14150,0
2005-10-17,12.683,13.11,12.511,12.812,15550,0
2005-10-18,12.958,13.752,12.958,13.65,38702,0
2005-10-19,13.564,13.813,13.386,13.683,26305,0
2005-10-20,13.813,13.813,12.401,13.128,58576,0
2005-10-21,13.214,13.547,13.172,13.181,8534,0
2005-10-24,13.043,13.043,12.401,12.462,22102,0
2005-10-25,12.358,12.401,11.761,12.222,42441,0
2005-10-26,12.058,12.231,12.018,12.067,15317,0
2005-10-27,11.973,12.049,11.932,11.932,15669,0
2005-10-28,11.932,12.103,11.932,12.041,14968,0
2005-10-31,11.973,12.094,11.811,11.869,9001,0
2005-11-01,11.811,11.941,11.803,11.861,12745,0
2005-11-02,11.869,12.067,11.803,11.861,12397,0
2005-11-03,12.058,12.058,11.811,11.932,2804,0
2005-11-04,11.845,11.957,11.803,11.887,8768,0
2005-11-07,11.803,11.887,11.656,11.887,21629,0
2005-11-08,11.761,12.094,11.761,11.932,10052,0
2005-11-09,11.973,12.033,11.973,12.033,933,0
2005-11-10,12.144,12.162,11.973,12.144,9119,0
2005-11-11,12.144,12.445,12.136,12.297,15083,0
2005-11-14,12.179,12.179,11.631,11.973,12857,0
2005-11-15,12.144,12.179,12.018,12.033,6195,0
2005-11-16,12.033,12.222,12.033,12.136,1990,0
2005-11-17,12.026,12.297,12.026,12.103,11695,0
2005-11-18,12.272,12.401,12.188,12.358,7835,0
2005-11-21,12.231,12.315,12.197,12.197,4908,0
2005-11-22,12.197,12.377,12.197,12.377,10994,0
2005-11-23,12.315,12.315,12.231,12.238,1752,0
2005-11-25,12.103,12.401,12.103,12.401,8419,0
2005-11-28,12.272,12.401,12.213,12.213,12507,0
2005-11-29,12.238,12.393,12.238,12.272,6195,0
2005-11-30,12.401,12.445,12.401,12.419,4561,0
2005-12-01,12.419,12.786,12.419,12.658,13212,0
2005-12-02,12.658,12.786,12.41,12.41,3622,0
2005-12-05,12.325,12.419,12.272,12.29,5612,0
2005-12-06,12.188,12.487,12.144,12.231,10994,0
2005-12-07,12.315,12.495,12.272,12.495,15317,0
2005-12-08,12.537,12.607,12.527,12.607,10872,0
2005-12-09,12.658,12.658,12.572,12.572,5846,0
2005-12-12,12.445,12.445,11.973,12.144,54253,0
2005-12-13,11.973,12.058,11.547,11.845,38702,0
2005-12-14,11.803,12.018,11.761,11.811,16367,0
2005-12-15,11.718,11.836,11.639,11.803,5612,0
2005-12-16,11.973,11.973,11.803,11.82,3744,0
2005-12-19,11.973,11.973,11.675,11.761,12044,0
2005-12-20,11.761,11.965,11.761,11.965,10994,0
2005-12-21,12.018,12.018,11.845,12.018,9585,0
2005-12-22,11.761,12.018,11.761,12.018,12278,0
2005-12-23,11.887,12.033,11.845,12.018,5965,0
2005-12-27,11.845,12.026,11.128,11.965,24435,0
2005-12-28,11.836,12.058,11.666,11.769,8185,0
2005-12-29,11.718,11.878,11.647,11.878,10872,0
2005-12-30,11.836,11.941,11.836,11.941,11107,0
2006-01-03,11.965,11.965,11.845,11.941,6432,0
2006-01-04,11.854,12.076,11.82,12.076,5965,0
2006-01-05,11.973,11.973,11.845,11.845,4326,0
2006-01-06,11.869,12.272,11.761,12.272,7715,0
2006-01-09,10.965,11.29,10.905,11.128,203912,0
2006-01-10,10.999,11.332,10.999,11.136,72491,0
2006-01-11,11.118,11.204,11.118,11.204,21863,0
2006-01-12,11.136,11.204,11.136,11.204,17074,0
2006-01-13,11.188,11.29,11.188,11.188,9235,0
2006-01-17,11.118,11.29,10.93,11.136,36013,0
2006-01-18,11.085,11.188,11.031,11.153,17772,0
2006-01-19,11.153,11.332,11.041,11.246,10052,0
2006-01-20,11.118,11.365,11.118,11.204,17653,0
2006-01-23,11.196,11.332,10.922,10.991,26305,0
2006-01-24,10.948,11.213,10.948,11.17,9940,0
2006-01-25,11.161,11.237,11.161,11.229,5028,0
2006-01-26,11.17,11.29,11.17,11.204,7132,0
2006-01-27,11.161,11.272,11.161,11.204,16133,0
2006-01-30,11.17,11.17,10.93,10.999,18589,0
2006-01-31,11.066,11.066,10.433,10.545,28177,0
2006-02-01,10.393,10.733,10.384,10.691,25493,0
2006-02-02,10.657,10.868,10.572,10.861,16133,0
2006-02-03,10.777,11.066,10.777,10.948,15317,0
2006-02-06,11.05,11.05,10.878,10.878,10641,0
2006-02-07,10.802,10.93,10.691,10.709,7835,0
2006-02-08,10.691,10.709,10.485,10.535,6664,0
2006-02-09,10.554,10.777,10.554,10.691,4326,0
2006-02-10,10.691,10.777,10.691,10.733,3391,0
2006-02-13,10.691,10.948,10.691,10.827,7715,0
2006-02-14,10.965,11.308,10.905,11.075,10520,0
2006-02-15,10.777,10.991,10.777,10.991,10291,0
2006-02-16,10.861,10.905,10.733,10.905,11927,0
2006-02-17,10.861,10.991,10.861,10.974,1403,0
2006-02-21,10.974,10.974,10.861,10.965,4673,0
2006-02-22,10.861,10.939,10.733,10.939,6548,0
2006-02-23,10.853,10.853,10.674,10.777,19178,0
2006-02-24,10.861,11.025,10.682,11.016,20110,0
2006-02-27,10.905,11.118,10.905,11.041,7015,0
2006-02-28,11.075,11.308,11.075,11.308,7479,0
2006-03-01,11.161,11.7,11.161,11.631,16718,0
2006-03-02,11.589,11.589,11.29,11.418,8768,0
2006-03-03,11.409,11.675,11.375,11.589,17074,0
2006-03-06,11.563,11.887,11.563,11.727,9823,0
2006-03-07,11.761,12.033,11.761,12.033,16486,0
2006-03-08,11.973,12.009,11.803,11.973,7603,0
2006-03-09,11.932,11.932,11.932,11.932,353,0
2006-03-10,11.932,11.932,11.887,11.887,584,0
2006-03-13,11.887,11.896,11.803,11.896,9940,0
2006-03-14,11.887,11.896,11.803,11.836,6081,0
2006-03-15,11.836,11.991,11.82,11.991,9235,0
2006-03-16,11.991,11.991,11.905,11.905,9472,0
2006-03-17,11.991,12.076,11.905,11.957,7949,0
2006-03-20,11.923,11.923,11.896,11.923,8301,0
2006-03-21,11.896,11.932,11.896,11.905,3977,0
2006-03-22,11.905,11.973,11.803,11.861,6081,0
2006-03-23,11.869,11.896,11.861,11.861,2690,0
2006-03-24,11.95,12.026,11.95,12.026,1403,0
2006-03-27,12.018,12.049,11.923,11.923,3042,0
2006-03-28,11.861,12.058,11.861,11.957,9001,0
2006-03-29,11.887,11.887,11.854,11.887,1053,0
2006-03-30,11.932,11.941,11.896,11.941,3391,0
2006-03-31,12.058,12.058,11.982,11.982,2220,0
2006-04-03,11.973,12.188,11.973,12.103,7370,0
2006-04-04,12.103,12.615,12.103,12.445,30052,0
2006-04-05,12.503,12.503,12.401,12.487,4441,0
2006-04-06,12.478,12.478,12.341,12.437,4561,0
2006-04-07,12.393,12.445,12.358,12.401,8768,0
2006-04-10,12.315,12.41,12.306,12.325,11695,0
2006-04-11,12.162,12.358,12.152,12.231,6195,0
2006-04-12,12.238,12.401,12.238,12.248,7603,0
2006-04-13,12.213,12.315,11.973,12.315,13329,0
2006-04-17,12.401,12.503,12.29,12.29,8301,0
2006-04-18,12.282,12.572,12.248,12.511,3858,0
2006-04-19,12.615,12.915,12.527,12.546,11458,0
2006-04-20,12.555,12.667,12.52,12.598,28646,0
2006-04-21,12.7,12.7,12.238,12.642,17185,0
2006-04-24,12.52,12.812,12.52,12.658,11458,0
2006-04-25,12.625,13.325,12.527,13.189,26424,0
2006-04-26,13.325,13.325,12.872,12.872,16718,0
2006-04-27,12.83,12.863,12.667,12.709,1990,0
2006-04-28,12.958,12.958,12.83,12.855,25841,0
2006-05-01,12.769,12.881,12.743,12.872,12044,0
2006-05-02,12.915,13.469,12.897,13.263,32389,0
2006-05-03,13.461,13.6,13.445,13.538,22917,0
2006-05-04,13.538,13.769,13.487,13.582,25138,0
2006-05-05,13.519,13.538,13.298,13.342,12044,0
2006-05-08,13.298,13.298,13.101,13.206,5965,0
2006-05-09,13.214,13.445,13.214,13.445,3042,0
2006-05-10,13.298,13.315,13.214,13.214,933,0
2006-05-11,13.172,13.181,13.172,13.172,3157,0
2006-05-12,13.172,13.172,12.966,12.975,2804,0
2006-05-15,12.975,13.214,12.966,13.214,10173,0
2006-05-16,13.254,13.469,13.254,13.298,5846,0
2006-05-17,13.298,13.298,13.214,13.214,353,0
2006-05-18,13.298,13.298,13.254,13.254,229,0
2006-05-19,13.214,13.214,13.043,13.043,3622,0
2006-05-22,13,13,12.786,12.872,16952,0
2006-05-23,12.615,12.786,12.445,12.786,12857,0
2006-05-24,12.872,13.128,12.743,12.82,10173,0
2006-05-25,12.7,13,12.7,13,2922,0
2006-05-26,13.086,13.214,13.008,13.128,6548,0
2006-05-30,13.164,13.164,13.086,13.128,1990,0
2006-05-31,13.254,13.272,13.172,13.254,8419,0
2006-06-01,13.172,13.172,12.992,13.051,4211,0
2006-06-02,13.086,13.086,13.086,13.086,933,0
2006-06-05,13,13,12.83,12.83,2804,0
2006-06-06,12.958,12.958,12.495,12.495,11107,0
2006-06-07,12.487,12.582,12.445,12.537,2804,0
2006-06-08,12.582,12.582,12.401,12.572,8534,0
2006-06-09,12.487,12.572,12.487,12.487,1285,0
2006-06-12,12.445,12.445,12.41,12.437,1285,0
2006-06-13,12.445,12.487,12.315,12.358,1990,0
2006-06-14,12.358,12.401,12.188,12.188,2343,0
2006-06-15,12.272,13,12.272,12.915,11576,0
2006-06-16,12.846,12.846,12.83,12.83,1053,0
2006-06-19,12.743,12.743,12.572,12.572,933,0
2006-06-20,12.401,12.527,12.401,12.454,2804,0
2006-06-21,12.462,12.469,12.462,12.469,933,0
2006-06-22,12.401,12.401,12.401,12.401,126,0
2006-06-23,12.385,12.385,12.306,12.306,469,0
2006-06-26,12.393,12.487,12.393,12.487,1521,0
2006-06-27,12.615,12.924,12.615,12.615,4326,0
2006-06-29,12.572,12.572,12.487,12.487,2454,0
2006-06-30,12.487,12.564,12.487,12.52,2572,0
2006-07-03,12.52,12.52,12.401,12.401,1873,0
2006-07-05,12.385,12.478,12.385,12.478,2690,0
2006-07-06,12.527,12.82,12.527,12.76,4211,0
2006-07-07,12.76,12.76,12.76,12.76,229,0
2006-07-10,12.76,12.76,12.76,12.76,353,0
2006-07-11,12.76,12.786,12.658,12.658,8185,0
2006-07-12,12.7,12.743,12.615,12.615,2922,0
2006-07-13,12.527,12.527,12.527,12.527,584,0
2006-07-14,12.59,12.598,12.144,12.144,3744,0
2006-07-18,12.111,12.401,12.103,12.401,7835,0
2006-07-19,12.487,12.751,12.487,12.615,3391,0
2006-07-20,12.7,12.7,12.546,12.546,3622,0
2006-07-21,12.82,13.254,12.803,12.881,21047,0
2006-07-24,12.915,12.915,12.667,12.667,7479,0
2006-07-25,12.658,13.36,12.658,13.043,17303,0
2006-07-26,13.128,13.659,12.812,13.469,12507,0
2006-07-27,13.591,13.591,13.263,13.395,6664,0
2006-07-28,13.469,13.469,12.863,12.958,7015,0
2006-07-31,12.915,13.249,12.915,12.924,9235,0
2006-08-01,12.881,12.881,12.76,12.76,3042,0
2006-08-02,12.743,13.128,12.743,13.086,8070,0
2006-08-03,13,13,12.83,12.949,5965,0
2006-08-04,13.043,13.043,12.958,12.958,353,0
2006-08-07,12.872,12.872,12.839,12.839,469,0
2006-08-08,12.83,13.034,12.83,13,2103,0
2006-08-09,12.881,12.907,12.881,12.907,1521,0
2006-08-10,12.839,12.907,12.839,12.907,1637,0
2006-08-14,12.907,12.907,12.83,12.83,2343,0
2006-08-15,12.7,12.786,12.487,12.487,6081,0
2006-08-16,12.615,12.786,12.527,12.743,2103,0
2006-08-17,12.82,12.82,12.82,12.82,353,0
2006-08-21,12.7,12.812,12.546,12.546,3391,0
2006-08-22,12.607,12.607,12.495,12.564,1752,0
2006-08-23,12.658,12.658,12.495,12.495,1403,0
2006-08-24,12.487,12.487,12.358,12.401,1873,0
2006-08-25,12.272,12.35,12.272,12.315,1169,0
2006-08-28,12.188,12.188,12.018,12.152,4908,0
2006-08-29,12.067,12.067,11.777,11.878,13565,0
2006-08-30,11.941,11.973,11.845,11.854,3622,0
2006-08-31,11.761,11.982,11.761,11.82,8653,0
2006-09-01,11.803,12.058,11.461,11.631,18243,0
2006-09-05,11.675,11.675,11.503,11.631,5727,0
2006-09-06,11.666,11.761,11.589,11.666,12507,0
2006-09-07,11.675,11.675,11.4,11.435,13914,0
2006-09-08,11.503,11.563,11.503,11.547,13914,0
2006-09-11,11.547,11.614,11.375,11.479,8070,0
2006-09-12,11.503,12.009,11.503,11.547,11695,0
2006-09-13,11.631,12.231,11.597,12.197,37297,0
2006-09-14,12.306,12.65,12.306,12.65,7715,0
2006-09-15,12.658,12.743,12.658,12.7,3042,0
2006-09-18,12.615,12.615,12.325,12.401,2922,0
2006-09-19,12.315,12.315,12.111,12.315,3042,0
2006-09-20,12.231,12.231,12.152,12.179,2690,0
2006-09-21,12.144,12.29,12.144,12.188,4441,0
2006-09-22,12.263,12.272,12.103,12.188,700,0
2006-09-25,12.401,12.734,12.272,12.734,4326,0
2006-09-26,12.495,12.607,12.495,12.607,469,0
2006-09-27,12.572,12.572,12.437,12.437,3272,0
2006-09-28,12.572,12.65,12.41,12.454,3272,0
2006-09-29,12.52,12.65,12.454,12.615,6781,0
2006-10-02,12.658,12.743,12.615,12.734,14851,0
2006-10-03,12.769,12.82,12.743,12.743,6432,0
2006-10-04,12.743,12.83,12.7,12.743,15669,0
2006-10-05,12.786,12.83,12.7,12.83,20110,0
2006-10-06,12.786,12.872,12.786,12.863,18707,0
2006-10-09,12.83,12.992,12.83,12.83,23269,0
2006-10-11,12.709,12.958,12.709,12.958,13797,0
2006-10-12,12.949,13.043,12.949,13.043,1285,0
2006-10-13,12.949,12.958,12.83,12.924,2922,0
2006-10-16,12.924,13.043,12.924,12.992,20928,0
2006-10-17,12.907,12.949,12.751,12.751,6664,0
2006-10-18,12.743,12.93,12.658,12.93,4561,0
2006-10-19,12.949,12.958,12.803,12.812,8653,0
2006-10-20,12.743,12.751,12.683,12.743,700,0
2006-10-23,12.82,12.82,12.82,12.82,1285,0
2006-10-24,12.83,12.872,12.65,12.658,14499,0
2006-10-25,12.658,12.82,12.59,12.59,10291,0
2006-10-26,12.511,12.607,12.103,12.103,10406,0
2006-10-27,12.033,12.358,12.033,12.263,6081,0
2006-10-30,12.188,12.401,12.179,12.231,10641,0
2006-10-31,12.231,12.263,12.152,12.188,5612,0
2006-11-01,12.188,12.188,12.162,12.188,6195,0
2006-11-02,12.197,12.197,12.136,12.179,10757,0
2006-11-03,12.103,12.35,12.103,12.188,11458,0
2006-11-06,12.272,12.272,11.718,11.932,16133,0
2006-11-07,11.887,12.018,11.769,11.965,8768,0
2006-11-08,12.009,12.094,11.845,11.845,1521,0
2006-11-09,11.973,12.103,11.973,12.026,2220,0
2006-11-10,12.231,12.231,11.982,11.982,2804,0
2006-11-13,11.973,11.982,11.887,11.905,3391,0
2006-11-14,11.914,12.306,11.896,12.144,16486,0
2006-11-15,12.058,12.058,11.941,11.941,2690,0
2006-11-16,11.973,11.982,11.957,11.957,3391,0
2006-11-17,11.973,12.136,11.973,11.982,10291,0
2006-11-20,12.103,12.83,12.018,12.315,20347,0
2006-11-21,12.401,12.487,12.401,12.401,469,0
2006-11-22,12.358,12.358,12.358,12.358,700,0
2006-11-24,12.358,12.358,12.358,12.358,469,0
2006-11-27,12.231,12.35,12.144,12.144,4093,0
2006-11-28,12.026,12.315,11.982,12.315,5145,0
2006-11-29,12.231,12.231,12.058,12.058,3042,0
2006-11-30,12.026,12.197,12.026,12.197,2220,0
2006-12-01,12.067,12.067,11.982,12.049,2804,0
2006-12-04,11.887,11.991,11.887,11.991,5261,0
2006-12-05,12.103,12.144,11.982,11.982,2220,0
2006-12-06,11.991,12.058,11.982,12.058,3391,0
2006-12-07,12.058,12.058,12.058,12.058,2922,0
2006-12-08,12.058,12.393,12.058,12.358,7251,0
2006-12-11,12.272,12.315,12.263,12.315,7949,0
2006-12-12,12.35,12.401,12.238,12.401,3042,0
2006-12-13,12.527,12.7,12.495,12.572,8887,0
2006-12-14,12.495,12.495,12.487,12.487,229,0
2006-12-15,12.41,12.527,12.41,12.527,229,0
2006-12-18,12.572,12.582,12.401,12.401,5727,0
2006-12-19,12.401,12.445,12.325,12.35,2804,0
2006-12-20,12.393,12.393,12.238,12.256,25723,0
2006-12-21,12.188,12.341,12.188,12.341,1637,0
2006-12-22,12.341,12.341,12.272,12.341,933,0
2006-12-26,12.315,12.315,12.238,12.315,1285,0
2006-12-27,12.231,12.315,12.206,12.231,10994,0
2006-12-28,12.272,12.315,12.272,12.29,12160,0
2006-12-29,12.282,12.341,12.231,12.325,12278,0
2007-01-03,12.231,12.315,12.231,12.315,4211,0
2007-01-04,12.033,12.103,11.973,12.103,13212,0
2007-01-05,12.103,12.222,12.103,12.222,3507,0
2007-01-08,12.144,12.272,12.144,12.272,933,0
2007-01-09,12.306,12.306,12.256,12.256,2343,0
2007-01-10,12.188,12.272,12.188,12.272,4326,0
2007-01-11,12.272,12.272,12.231,12.272,1285,0
2007-01-12,12.144,12.333,12.144,12.333,9119,0
2007-01-16,12.333,12.35,12.333,12.341,5261,0
2007-01-17,12.256,12.401,12.256,12.358,5379,0
2007-01-18,12.315,12.393,12.315,12.358,2454,0
2007-01-19,12.272,12.315,12.272,12.315,1285,0
2007-01-22,12.358,12.358,12.144,12.263,2103,0
2007-01-23,12.103,12.272,12.103,12.213,2690,0
2007-01-24,12.076,12.786,11.905,12.726,49695,0
2007-01-25,12.658,12.769,12.625,12.751,2454,0
2007-01-26,12.7,12.888,12.572,12.572,10406,0
2007-01-29,12.445,12.52,12.445,12.52,1403,0
2007-01-30,12.572,12.572,12.41,12.572,5727,0
2007-01-31,12.462,12.469,12.315,12.315,25723,0
2007-02-01,12.315,12.315,12.222,12.272,4211,0
2007-02-02,12.188,12.222,12.144,12.188,11107,0
2007-02-05,12.231,12.743,12.188,12.743,8768,0
2007-02-06,12.667,12.751,12.667,12.751,1053,0
2007-02-07,12.786,12.983,12.786,12.983,8534,0
2007-02-08,12.958,13.086,12.958,13.086,2804,0
2007-02-09,13.119,13.128,13.043,13.119,3744,0
2007-02-12,13.086,13.086,12.7,12.803,8419,0
2007-02-14,12.907,13.043,12.907,13,5493,0
2007-02-15,12.915,13,12.915,13,353,0
2007-02-16,12.915,13.077,12.915,13.068,3272,0
2007-02-20,13.068,13.422,12.958,13,25023,0
2007-02-21,12.915,12.975,12.83,12.846,10641,0
2007-02-22,12.915,12.958,12.872,12.93,10052,0
2007-02-23,12.888,12.992,12.803,12.872,42093,0
2007-02-26,12.872,12.992,12.872,12.924,14510,0
2007-02-27,12.786,12.949,12.786,12.872,4908,0
2007-02-28,12.907,13.254,12.7,13.128,10291,0
2007-03-01,13.128,13.214,13,13.026,5145,0
2007-03-02,13.101,13.11,12.144,12.315,148373,0
2007-03-05,12.144,12.144,11.7,11.803,127914,0
2007-03-06,11.887,11.965,11.631,11.631,29581,0
2007-03-07,11.547,11.845,11.375,11.845,65593,0
2007-03-08,11.761,12.018,11.761,12.018,10291,0
2007-03-09,12.009,12.018,11.95,11.965,9001,0
2007-03-12,11.957,11.982,11.923,11.923,8419,0
2007-03-13,11.878,11.973,11.878,11.95,10872,0
2007-03-14,11.965,12.094,11.957,11.973,13444,0
2007-03-15,11.845,12.018,11.845,11.941,4211,0
2007-03-16,11.887,12.076,11.887,11.957,4211,0
2007-03-19,11.854,11.973,11.761,11.887,10520,0
2007-03-20,11.887,11.965,11.828,11.941,5965,0
2007-03-21,11.941,11.941,11.896,11.941,2690,0
2007-03-22,12.049,12.751,12.049,12.615,19878,0
2007-03-23,12.743,12.812,12.65,12.658,3391,0
2007-03-26,12.82,12.82,12.59,12.59,6898,0
2007-03-27,12.511,12.511,12.306,12.325,10757,0
2007-03-28,12.315,12.315,12.058,12.058,3977,0
2007-03-29,12.076,12.094,11.932,11.932,16718,0
2007-03-30,11.845,12.018,11.845,11.887,5493,0
2007-04-02,11.965,12.231,11.965,12.231,2804,0
2007-04-03,12.282,12.282,11.982,12.136,10406,0
2007-04-04,12.206,12.206,12.058,12.067,2690,0
2007-04-05,12.171,12.333,12.171,12.188,2804,0
2007-04-09,12.272,12.572,12.213,12.572,9823,0
2007-04-10,12.615,12.734,12.615,12.683,5145,0
2007-04-11,12.683,12.743,12.572,12.691,10173,0
2007-04-12,12.777,12.777,12.625,12.658,1521,0
2007-04-13,12.743,12.743,12.607,12.658,2220,0
2007-04-16,12.642,12.743,12.393,12.393,4326,0
2007-04-17,12.469,12.7,12.437,12.7,3858,0
2007-04-18,12.658,12.812,12.634,12.658,6781,0
2007-04-19,12.615,12.734,12.615,12.718,3157,0
2007-04-20,12.572,12.572,11.973,12.503,37767,0
2007-04-23,12.445,12.487,12.333,12.487,2690,0
2007-04-24,12.454,12.658,12.358,12.607,3042,0
2007-04-25,12.607,12.83,12.607,12.734,7015,0
2007-04-26,12.812,12.812,12.7,12.7,5145,0
2007-04-27,12.634,12.691,12.546,12.691,1521,0
2007-04-30,12.658,12.93,12.615,12.93,14264,0
2007-05-01,12.786,12.786,12.487,12.658,4441,0
2007-05-02,12.615,12.615,12.527,12.572,7251,0
2007-05-03,12.527,12.527,12.469,12.527,1169,0
2007-05-04,12.487,12.511,12.487,12.511,6781,0
2007-05-07,12.572,12.615,12.527,12.59,1403,0
2007-05-08,12.527,12.658,12.315,12.658,3272,0
2007-05-09,12.527,12.615,12.487,12.527,7715,0
2007-05-10,12.527,12.527,12.401,12.527,1637,0
2007-05-11,12.598,12.598,12.445,12.487,2220,0
2007-05-14,12.487,12.487,12.487,12.487,353,0
2007-05-15,12.487,12.487,12.393,12.393,2103,0
2007-05-16,12.393,12.487,12.393,12.487,229,0
2007-05-17,12.428,12.572,12.428,12.564,1990,0
2007-05-18,12.445,12.487,12.419,12.445,2343,0
2007-05-21,12.487,12.598,12.393,12.527,4326,0
2007-05-22,12.487,12.527,12.487,12.487,8301,0
2007-05-23,12.487,12.527,12.487,12.503,7715,0
2007-05-24,12.437,12.487,12.367,12.401,2343,0
2007-05-25,12.401,12.401,12.188,12.358,5145,0
2007-05-29,12.445,12.607,12.445,12.607,4908,0
2007-05-30,12.615,12.615,12.401,12.487,3622,0
2007-05-31,12.401,12.487,12.341,12.487,6195,0
2007-06-01,12.401,12.503,12.358,12.503,7370,0
2007-06-04,12.59,12.675,12.59,12.634,9001,0
2007-06-05,12.675,12.743,12.642,12.743,15201,0
2007-06-06,12.658,12.7,12.658,12.691,819,0
2007-06-07,12.658,12.795,12.658,12.7,4673,0
2007-06-08,12.786,12.803,12.786,12.786,2922,0
2007-06-11,12.83,12.83,12.675,12.769,19409,0
2007-06-12,12.7,12.839,12.7,12.83,14030,0
2007-06-13,12.872,12.958,12.872,12.958,3622,0
2007-06-14,12.872,12.983,12.872,12.897,1990,0
2007-06-15,12.872,12.881,12.872,12.881,6781,0
2007-06-18,12.881,12.915,12.83,12.915,3272,0
2007-06-19,12.839,12.915,12.795,12.795,121017,0
2007-06-20,12.795,12.795,12.795,12.795,1053,0
2007-06-21,12.82,12.82,12.82,12.82,353,0
2007-06-22,12.7,12.7,12.7,12.7,126,0
2007-06-26,12.7,12.82,12.7,12.7,3391,0
2007-06-27,12.658,12.786,12.658,12.786,1521,0
2007-06-28,12.743,12.795,12.7,12.795,5727,0
2007-06-29,12.82,12.846,12.7,12.83,3507,0
2007-07-02,12.743,12.83,12.7,12.83,5727,0
2007-07-03,12.743,12.83,12.743,12.83,1403,0
2007-07-05,12.709,12.786,12.7,12.786,1403,0
2007-07-06,12.83,12.83,12.743,12.795,1169,0
2007-07-09,12.83,12.83,12.82,12.82,229,0
2007-07-10,12.82,12.82,12.795,12.795,2220,0
2007-07-11,12.709,12.803,12.7,12.803,1285,0
2007-07-12,12.7,12.83,12.691,12.7,24671,0
2007-07-13,12.615,12.786,12.615,12.786,1521,0
2007-07-16,12.83,12.872,12.743,12.786,4093,0
2007-07-17,12.83,12.915,12.76,12.812,3042,0
2007-07-18,12.83,12.915,12.83,12.915,1990,0
2007-07-19,12.786,12.915,12.743,12.786,19293,0
2007-07-20,12.658,12.872,12.658,12.872,5727,0
2007-07-23,12.83,13,12.7,12.786,20226,0
2007-07-24,12.786,12.812,12.7,12.709,3391,0
2007-07-25,12.958,13,12.786,12.83,3391,0
2007-07-26,12.743,12.958,12.7,12.7,10872,0
2007-07-27,12.7,12.83,12.7,12.726,700,0
2007-07-30,12.667,12.777,12.658,12.7,7479,0
2007-07-31,12.709,12.812,12.709,12.769,2343,0
2007-08-01,12.709,12.83,12.7,12.786,4326,0
2007-08-02,12.743,12.812,12.7,12.812,4211,0
2007-08-03,12.7,12.82,12.7,12.82,819,0
2007-08-06,12.743,12.743,12.658,12.7,23151,0
2007-08-07,12.7,12.743,12.615,12.615,6781,0
2007-08-08,12.615,12.658,12.615,12.658,3272,0
2007-08-09,12.615,12.615,12.231,12.231,16021,0
2007-08-10,12.238,12.41,12.152,12.41,12857,0
2007-08-13,12.478,12.487,12.401,12.487,2454,0
2007-08-14,12.358,12.487,12.315,12.487,3391,0
2007-08-15,12.315,12.401,12.162,12.358,6432,0
2007-08-16,12.231,12.29,12.188,12.188,1990,0
2007-08-17,12.103,12.144,11.547,11.932,26305,0
2007-08-20,11.803,11.878,11.718,11.761,14030,0
2007-08-21,11.887,11.905,11.683,11.761,5965,0
2007-08-22,11.769,11.957,11.666,11.932,13212,0
2007-08-23,12.018,12.401,11.887,11.973,18355,0
2007-08-24,11.932,12.058,11.845,12.026,10173,0
2007-08-27,11.973,12.076,11.887,12.018,12980,0
2007-08-28,12.103,12.188,11.941,12.033,15083,0
2007-08-29,12.121,12.121,11.932,11.973,2572,0
2007-08-30,12.103,12.128,11.869,11.878,7949,0
2007-08-31,11.887,11.973,11.803,11.973,3622,0
2007-09-04,12.058,12.103,11.803,11.957,4441,0
2007-09-05,11.803,11.957,11.734,11.761,1873,0
2007-09-06,11.761,11.845,11.7,11.845,4561,0
2007-09-07,11.845,11.957,11.845,11.957,1403,0
2007-09-10,11.761,12,11.761,12,6081,0
2007-09-11,11.845,11.973,11.845,11.887,3272,0
2007-09-12,11.845,12.058,11.845,11.887,2220,0
2007-09-13,11.845,11.887,11.683,11.887,7015,0
2007-09-17,11.845,12.188,11.845,12.103,13678,0
2007-09-18,12.188,12.231,12.058,12.103,8419,0
2007-09-19,12.144,12.144,12.058,12.058,2572,0
2007-09-20,11.973,12.103,11.973,12.026,2690,0
2007-09-21,12.103,12.315,12.018,12.315,1169,0
2007-09-24,12.358,12.445,12.231,12.35,12278,0
2007-09-25,12.272,12.487,12.272,12.272,28062,0
2007-09-26,12.35,12.487,12.35,12.35,4093,0
2007-09-27,12.325,12.487,12.315,12.487,2804,0
2007-09-28,12.487,12.487,12.487,12.487,4797,0
2007-10-01,12.487,12.487,12.315,12.487,38821,0
2007-10-02,12.419,12.59,12.401,12.401,7015,0
2007-10-03,12.333,12.487,12.256,12.428,12160,0
2007-10-04,12.487,12.527,12.315,12.487,31099,0
2007-10-05,12.487,12.7,12.487,12.495,50396,0
2007-10-08,12.487,13.137,12.401,12.992,37767,0
2007-10-09,13.11,13.65,13.086,13.65,54486,0
2007-10-10,13.555,13.555,13.445,13.478,3744,0
2007-10-11,13.36,13.386,12.401,12.897,16133,0
2007-10-12,12.872,12.915,12.658,12.803,15317,0
2007-10-15,12.65,12.7,12.487,12.572,30868,0
2007-10-16,12.7,12.83,12.7,12.7,11107,0
2007-10-17,12.7,12.7,12.7,12.7,3391,0
2007-10-18,12.487,12.527,12.401,12.511,6195,0
2007-10-19,12.503,12.83,12.41,12.7,5846,0
2007-10-22,12.658,12.658,12.65,12.658,4797,0
2007-10-23,12.691,12.691,12.401,12.658,2220,0
2007-10-24,12.634,12.634,12.315,12.511,21514,0
2007-10-25,12.527,12.546,12.325,12.478,11343,0
2007-10-26,12.537,12.615,12.487,12.495,3507,0
2007-10-29,12.572,12.582,12.478,12.478,10757,0
2007-10-30,12.52,12.537,12.315,12.325,20811,0
2007-10-31,12.325,12.401,12.325,12.401,700,0
2007-11-01,12.527,12.863,12.401,12.863,33908,0
2007-11-02,12.863,14.401,12.527,13.618,14499,0
2007-11-05,13.555,13.555,12.527,13.172,3507,0
2007-11-06,13.298,13.386,13,13.342,6548,0
2007-11-07,13.429,13.511,12.527,13.386,8653,0
2007-11-08,13.29,13.333,13.172,13.306,1752,0
2007-11-09,13.333,13.377,12.83,12.83,12278,0
2007-11-12,12.786,12.786,12.7,12.743,1285,0
2007-11-13,12.786,12.786,12.315,12.495,36360,0
2007-11-14,12.487,12.675,12.487,12.675,5028,0
2007-11-15,12.658,12.709,12.634,12.709,584,0
2007-11-16,12.658,12.658,12.333,12.393,6548,0
2007-11-19,12.445,12.527,12.197,12.197,17890,0
2007-11-20,12.315,12.393,12.263,12.315,14617,0
2007-11-21,12.272,12.35,12.188,12.188,7479,0
2007-11-23,12.272,12.315,11.973,12.058,6432,0
2007-11-26,12.144,12.385,12.018,12.085,8419,0
2007-11-27,11.973,12.121,11.95,11.991,4673,0
2007-11-28,11.973,12.058,11.887,12.058,3622,0
2007-11-29,12.018,12.018,11.973,11.973,3157,0
2007-11-30,12.058,12.144,11.973,12.094,1521,0
2007-12-03,12.231,12.231,11.887,11.973,11695,0
2007-12-04,12.058,12.058,11.932,11.973,2343,0
2007-12-05,11.95,12.144,11.861,12.041,14499,0
2007-12-06,12.085,12.085,11.932,12.018,10173,0
2007-12-07,11.95,12.231,11.845,12.231,26192,0
2007-12-10,12.358,12.358,11.887,12.041,7370,0
2007-12-12,12.085,12.213,12.085,12.213,3622,0
2007-12-13,12.206,12.658,12.206,12.658,8185,0
2007-12-14,12.7,12.743,12.615,12.743,1285,0
2007-12-17,12.615,12.743,12.445,12.487,4211,0
2007-12-18,12.572,12.572,12.29,12.358,65358,0
2007-12-19,12.462,12.487,12.144,12.256,4093,0
2007-12-20,12.058,12.231,12.058,12.162,1873,0
2007-12-21,12.058,12.272,12.058,12.272,1990,0
2007-12-24,12.282,12.315,12.188,12.206,933,0
2007-12-26,12.272,12.487,12.238,12.401,3157,0
2007-12-27,12.527,12.527,12.358,12.437,3744,0
2007-12-28,12.511,12.511,12.272,12.315,49809,0
2007-12-31,12.272,12.315,12.162,12.188,2343,0
2008-01-02,12.315,12.315,11.887,11.95,34258,0
2008-01-03,11.932,11.932,11.761,11.845,23735,0
2008-01-04,11.727,11.803,11.727,11.803,7015,0
2008-01-07,11.761,11.761,11.675,11.718,6195,0
2008-01-08,11.795,11.887,11.743,11.743,7251,0
2008-01-09,11.656,11.656,11.317,11.631,9585,0
2008-01-10,11.709,11.718,11.547,11.631,13212,0
2008-01-11,11.639,11.718,11.571,11.597,16718,0
2008-01-14,11.503,11.631,11.427,11.503,7132,0
2008-01-15,11.503,11.761,11.503,11.761,9235,0
2008-01-16,11.727,11.861,11.461,11.461,27597,0
2008-01-17,11.503,11.589,11.418,11.418,6081,0
2008-01-18,11.503,11.571,11.503,11.521,1169,0
2008-01-22,11.332,11.375,11.229,11.375,8391,0
2008-01-23,11.365,11.365,11.196,11.357,19178,0
2008-01-24,11.365,11.845,11.365,11.718,18355,0
2008-01-25,11.845,12.018,11.845,11.965,16021,0
2008-01-28,11.973,11.973,11.803,11.896,7132,0
2008-01-29,11.811,11.896,11.734,11.828,1873,0
2008-01-30,11.973,11.973,11.803,11.803,8185,0
2008-01-31,11.769,11.887,11.761,11.761,1990,0
2008-02-01,11.753,11.803,11.375,11.547,10291,0
2008-02-04,11.461,11.547,11.4,11.461,10872,0
2008-02-05,11.461,11.494,11.325,11.325,2690,0
2008-02-06,11.375,11.409,11.237,11.409,11107,0
2008-02-07,11.332,11.451,11.332,11.375,3157,0
2008-02-08,11.29,11.418,11.29,11.332,1990,0
2008-02-11,11.332,11.332,11.204,11.229,3977,0
2008-02-12,11.17,11.375,11.161,11.375,5493,0
2008-02-13,11.29,11.503,11.188,11.503,14150,0
2008-02-14,11.494,11.494,11.229,11.365,6195,0
2008-02-15,11.229,11.503,11.229,11.461,10052,0
2008-02-19,11.529,11.547,11.29,11.29,6781,0
2008-02-20,11.246,11.317,11.118,11.29,6781,0
2008-02-21,11.332,11.547,11.332,11.547,30750,0
2008-02-22,11.631,11.761,11.589,11.761,6195,0
2008-02-25,11.675,11.675,11.281,11.451,13093,0
2008-02-26,11.503,11.624,11.503,11.624,3977,0
2008-02-27,11.624,11.624,11.538,11.538,469,0
2008-02-28,11.563,11.709,11.451,11.451,1637,0
2008-02-29,11.538,11.555,11.461,11.555,10406,0
2008-03-03,11.503,11.639,11.341,11.418,4561,0
2008-03-04,11.547,11.547,11.221,11.317,8768,0
2008-03-05,11.179,11.272,11.075,11.213,5145,0
2008-03-06,11.128,11.213,11.031,11.118,3042,0
2008-03-07,11.101,11.161,11.041,11.041,7715,0
2008-03-10,10.965,11.066,10.922,10.922,3654,0
2008-03-11,10.939,11.031,10.93,10.948,7479,0
2008-03-12,11.066,11.075,10.982,10.982,2804,0
2008-03-13,11.118,11.221,10.991,11.221,2103,0
2008-03-14,11.29,11.375,11.246,11.29,5145,0
2008-03-17,11.204,11.246,11.136,11.179,4908,0
2008-03-18,11.161,11.161,11.031,11.075,5846,0
2008-03-19,11.161,11.221,11.016,11.136,7835,0
2008-03-20,11.109,11.153,10.777,11.016,12886,0
2008-03-24,11.101,11.118,10.991,11.118,6195,0
2008-03-25,11.128,11.204,11.041,11.136,17890,0
2008-03-26,11.229,11.281,11.229,11.281,1169,0
2008-03-27,11.221,11.332,11.204,11.332,933,0
2008-03-28,11.153,11.332,11.144,11.332,1873,0
2008-03-31,11.299,11.299,11.118,11.281,4908,0
2008-04-01,11.204,11.204,11.153,11.153,1169,0
2008-04-02,11.118,11.255,11.118,11.255,229,0
2008-04-03,11.281,11.281,11.118,11.118,4797,0
2008-04-04,11.118,11.161,11.118,11.161,3042,0
2008-04-07,11.05,11.229,11.05,11.229,353,0
2008-04-08,11.136,11.272,11.128,11.272,1169,0
2008-04-09,11.332,11.332,11.299,11.308,1637,0
2008-04-10,11.317,11.325,11.221,11.325,1403,0
2008-04-11,11.237,11.325,11.237,11.325,229,0
2008-04-14,11.29,11.29,11.29,11.29,229,0
2008-04-15,11.308,11.332,11.255,11.332,3272,0
2008-04-16,11.299,11.461,11.281,11.461,4797,0
2008-04-17,11.435,11.503,11.427,11.503,2572,0
2008-04-18,11.547,11.718,11.547,11.547,13574,0
2008-04-21,11.854,11.854,11.418,11.675,2009,0
2008-04-22,11.932,11.932,11.761,11.803,1240,0
2008-04-23,11.923,11.932,11.923,11.932,1285,0
2008-04-24,11.941,11.941,11.845,11.932,3341,0
2008-04-25,11.941,11.973,11.845,11.845,4211,0
2008-04-28,11.932,11.932,11.932,11.932,353,0
2008-04-29,11.973,11.973,11.845,11.845,2804,0
2008-04-30,11.973,11.973,11.932,11.973,2804,0
2008-05-01,11.982,12.018,11.932,11.973,14573,0
2008-05-02,12.718,12.718,12.058,12.058,1521,0
2008-05-05,12.231,12.231,12.103,12.103,1244,0
2008-05-06,12.248,12.248,12.103,12.103,3744,0
2008-05-07,12.058,12.188,12.018,12.188,1586,0
2008-05-08,11.973,11.973,11.811,11.811,4152,0
2008-05-09,12.058,12.103,11.973,12.018,1131,0
2008-05-12,12.144,12.144,12.136,12.144,402,0
2008-05-13,12.058,12.152,12.058,12.058,469,0
2008-05-14,11.973,12.058,11.973,12.058,7138,0
2008-05-15,12.272,12.272,11.982,12.076,1587,0
2008-05-16,12.188,12.188,12.188,12.188,700,0
2008-05-19,12.385,12.385,12.058,12.058,5426,0
2008-05-20,12,12.188,11.973,12.188,649,0
2008-05-21,12.103,12.103,11.631,11.718,7721,0
2008-05-22,11.761,12.041,11.718,12.041,2010,0
2008-05-23,12.041,12.041,11.869,11.95,1521,0
2008-05-27,11.753,11.973,11.753,11.869,2981,0
2008-05-28,11.923,12.144,11.923,12.144,1075,0
2008-05-29,12.144,12.144,11.932,11.973,2103,0
2008-05-30,11.973,11.973,11.828,11.95,3042,0
2008-06-02,11.973,12.136,11.973,12.136,469,0
2008-06-03,12.121,12.121,12.121,12.121,469,0
2008-06-04,12.058,12.144,12.049,12.144,3977,0
2008-06-05,12.041,12.428,12.041,12.41,12278,0
2008-06-06,12.341,12.341,12.256,12.256,1285,0
2008-06-09,12.385,12.487,12.144,12.367,4554,0
2008-06-10,12.188,12.231,11.845,12.103,4093,0
2008-06-11,12.315,12.315,12.315,12.315,672,0
2008-06-12,12.487,12.658,12.358,12.615,1112,0
2008-06-13,12.607,12.607,12.238,12.238,5304,0
2008-06-16,12.206,12.325,12.206,12.325,353,0
2008-06-17,12.495,12.495,12.495,12.495,584,0
2008-06-18,12.206,12.582,12.206,12.437,933,0
2008-06-19,12.29,12.401,12.29,12.401,469,0
2008-06-23,11.563,12.454,11.563,12.179,5956,0
2008-06-24,12.058,12.058,12.009,12.009,2103,0
2008-06-25,12.103,12.103,11.973,12.018,584,0
2008-06-26,11.973,12.128,11.973,11.973,1169,0
2008-06-27,11.761,12.018,11.761,11.973,2308,0
2008-06-30,12.049,12.049,11.631,11.878,3875,0
2008-07-01,11.538,11.957,11.538,11.845,4483,0
2008-07-02,11.718,11.718,11.332,11.529,4488,0
2008-07-03,10.777,11.614,10.777,11.529,2726,0
2008-07-07,11.383,11.503,11.383,11.442,584,0
2008-07-08,11.29,11.29,10.905,11.144,3094,0
2008-07-09,11.229,11.932,11.229,11.581,8887,0
2008-07-10,11.4,11.563,11.4,11.4,1169,0
2008-07-11,11.317,11.418,11.317,11.418,229,0
2008-07-14,11.332,11.332,11.332,11.332,126,0
2008-07-15,11.213,11.503,11.213,11.503,1403,0
2008-07-16,11.427,11.427,11.229,11.229,1521,0
2008-07-17,11.332,11.589,11.332,11.461,2922,0
2008-07-18,11.761,11.973,11.547,11.547,8768,0
2008-07-21,11.375,11.718,11.375,11.589,776,0
2008-07-22,11.555,11.555,11.264,11.264,3507,0
2008-07-23,11.461,11.761,11.075,11.332,15323,0
2008-07-24,11.161,11.161,10.477,10.657,12507,0
2008-07-25,10.742,11.29,10.742,11.29,3858,0
2008-07-28,11.451,11.503,11.332,11.503,869,0
2008-07-29,11.418,11.709,11.418,11.709,1403,0
2008-07-30,11.503,11.675,11.503,11.675,229,0
2008-07-31,11.503,11.631,11.503,11.624,2359,0
2008-08-01,11.631,11.761,11.538,11.538,3722,0
2008-08-04,11.451,11.753,11.365,11.753,819,0
2008-08-05,11.761,11.761,11.281,11.281,3272,0
2008-08-06,11.058,11.624,11.058,11.597,4619,0
2008-08-07,11.547,11.581,11.341,11.341,7370,0
2008-08-08,11.317,11.4,11.317,11.317,3978,0
2008-08-11,10.597,11.4,10.597,11.031,6081,0
2008-08-12,11.161,11.161,11.161,11.161,229,0
2008-08-13,11.29,11.29,11.118,11.118,353,0
2008-08-14,11.204,11.204,11.118,11.204,469,0
2008-08-15,11.29,11.375,11.29,11.375,584,0
2008-08-18,11.521,11.547,11.332,11.461,1990,0
2008-08-19,11.547,11.547,11.547,11.547,126,0
2008-08-20,11.547,11.547,11.29,11.547,3272,0
2008-08-21,11.538,11.538,11.317,11.375,11806,0
2008-08-22,11.375,11.375,11.204,11.204,1521,0
2008-08-25,11.341,11.375,11.204,11.281,2010,0
2008-08-26,11.878,11.878,11.451,11.521,1990,0
2008-08-27,11.461,11.461,11.317,11.317,10291,0
2008-08-28,11.451,11.761,11.383,11.761,3989,0
2008-08-29,11.887,11.973,11.761,11.761,3042,0
2008-09-02,11.973,12.058,11.896,11.896,4946,0
2008-09-03,11.666,11.854,11.666,11.727,1778,0
2008-09-04,11.743,11.743,11.743,11.743,126,0
2008-09-05,11.896,11.896,11.555,11.571,819,0
2008-09-08,11.486,11.683,11.427,11.427,3042,0
2008-09-09,11.461,11.547,11.317,11.317,1185,0
2008-09-10,11.317,11.375,11.317,11.375,353,0
2008-09-11,11.332,11.547,11.332,11.547,933,0
2008-09-12,11.547,11.547,11.547,11.547,1752,0
2008-09-15,11.348,11.348,11.246,11.246,1053,0
2008-09-16,11.118,11.118,11.031,11.031,3641,0
2008-09-17,11.031,11.246,10.991,11.246,700,0
2008-09-18,11.101,11.128,10.905,11.025,2691,0
2008-09-19,10.861,11.031,10.35,11.031,15316,0
2008-09-22,10.861,10.974,10.699,10.939,469,0
2008-09-23,10.922,10.939,10.691,10.691,3018,0
2008-09-24,10.844,10.905,10.433,10.545,8070,0
2008-09-25,10.461,10.691,10.461,10.648,4873,0
2008-09-26,10.777,10.777,10.521,10.666,7557,0
2008-09-29,10.521,10.521,10.35,10.35,5965,0
2008-09-30,10.521,10.521,10.393,10.433,4637,0
2008-10-01,10.393,10.521,9.747,9.827,16609,0
2008-10-02,9.92,9.92,9.836,9.836,1873,0
2008-10-03,9.747,9.747,9.666,9.666,3042,0
2008-10-06,9.577,9.577,7.8343,8.5527,16923,0
2008-10-07,8.3646,8.6811,8.3388,8.5098,4272,0
2008-10-08,8.5098,9.2364,8.1677,8.1677,17948,0
2008-10-09,8.3388,8.3388,8.1935,8.2961,1110,0
2008-10-10,8.125,8.3388,7.4836,8.3388,17453,0
2008-10-13,8.5527,9.2364,8.5527,9.2364,7603,0
2008-10-14,9.2364,9.4062,9.1086,9.1086,3391,0
2008-10-15,9.1086,9.1086,9.1086,9.1086,229,0
2008-10-16,9.1173,9.152,8.8522,9.1086,7981,0
2008-10-17,9.0656,9.4062,9.0656,9.4062,2572,0
2008-10-20,9.4062,9.4062,8.5527,8.8265,12430,0
2008-10-21,8.6811,8.8093,8.5527,8.8093,2454,0
2008-10-23,8.5955,8.8093,8.5955,8.8093,353,0
2008-10-24,8.5527,8.5955,8.3818,8.5955,1521,0
2008-10-27,9.0484,9.0484,8.5527,8.6382,831,0
2008-10-28,8.5527,8.5527,8.5527,8.5527,2454,0
2008-10-29,8.1593,8.8093,8.1593,8.5527,47825,0
2008-10-30,8.9374,8.9721,8.9291,8.9374,1230,0
2008-10-31,8.9116,8.9116,8.9116,8.9116,126,0
2008-11-04,8.843,8.843,7.9623,8.4671,10669,0
2008-11-05,8.2961,8.2961,8.2104,8.2961,758,0
2008-11-06,8.3818,8.3818,8.3818,8.3818,126,0
2008-11-07,8.4671,8.5527,8.3818,8.3818,3532,0
2008-11-10,7.7317,8.8093,7.7317,8.0396,8892,0
2008-11-11,7.8684,7.8684,7.0987,7.4836,8874,0
2008-11-12,7.689,7.689,7.27,7.27,1905,0
2008-11-13,7.2611,7.2611,6.6712,6.8591,8768,0
2008-11-14,6.7994,7.8684,6.7994,7.8684,9412,0
2008-11-17,7.7829,7.7829,7.4836,7.4836,912,0
2008-11-18,7.6548,7.6548,7.6548,7.6548,126,0
2008-11-19,7.4408,7.5177,7.3127,7.3127,2454,0
2008-11-20,7.184,7.2101,6.158,6.158,7603,0
2008-11-21,6.158,6.3718,6.0296,6.2005,6940,0
2008-11-24,6.158,6.158,5.9012,5.9012,13264,0
2008-11-25,5.9012,5.9868,5.9012,5.9868,2343,0
2008-11-26,6.0723,6.3288,5.816,5.9012,22102,0
2008-11-28,5.5335,5.9441,5.5335,5.9012,2280,0
2008-12-01,5.816,5.816,5.4909,5.4909,3391,0
2008-12-02,5.6447,5.7303,5.482,5.6447,8540,0
2008-12-03,5.7217,5.7217,5.5591,5.6447,2031,0
2008-12-04,5.525,5.525,5.3539,5.3539,5049,0
2008-12-05,5.2685,5.3111,5.1318,5.3111,1671,0
2008-12-08,5.183,5.3539,4.5587,5.3539,5734,0
2008-12-09,5.1575,5.7303,5.1575,5.7303,4213,0
2008-12-10,5.5591,5.5591,5.5591,5.5591,1230,0
2008-12-11,5.5591,5.773,5.3796,5.773,6081,0
2008-12-12,5.773,6.1751,5.773,6.0296,18932,0
2008-12-15,6.0723,6.4146,6.0126,6.2861,31710,0
2008-12-16,6.2005,6.2348,6.2005,6.2263,9471,0
2008-12-17,6.2005,6.2093,6.2005,6.2093,3391,0
2008-12-18,6.1149,6.158,5.5591,6.1239,16000,0
2008-12-19,6.158,6.2005,6.1149,6.1149,6456,0
2008-12-22,6.158,6.158,5.4223,5.773,2275,0
2008-12-24,5.5591,5.5591,5.5591,5.5591,353,0
2008-12-26,5.5591,5.6623,5.5591,5.6623,469,0
2008-12-29,5.6623,6.8591,5.2429,6.0723,86002,0
2008-12-30,6.0552,6.0639,5.9358,5.9358,2572,0
2008-12-31,5.816,6.0723,5.816,6.0296,3340,0
2009-01-02,6.2861,6.2861,6.0296,6.2861,3854,0
2009-01-05,6.4146,6.5431,6.4146,6.4146,1344,0
2009-01-06,6.534,6.534,6.4319,6.4319,353,0
2009-01-07,6.4998,6.4998,6.4998,6.4998,1064,0
2009-01-08,6.6201,6.808,6.6201,6.808,1637,0
2009-01-09,6.8419,6.8419,6.5087,6.6626,1403,0
2009-01-12,6.5767,6.6626,6.5087,6.6369,1752,0
2009-01-14,6.5858,6.5858,6.4575,6.4656,469,0
2009-01-15,6.4917,6.5684,6.4917,6.5684,1888,0
2009-01-16,6.5258,6.5258,6.5258,6.5258,1612,0
2009-01-20,6.4917,6.4917,6.3718,6.3718,5056,0
2009-01-21,6.346,6.346,6.3288,6.3288,832,0
2009-01-26,6.4319,6.4319,6.2861,6.2861,1169,0
2009-01-29,6.2948,6.2948,5.5677,6.1751,19090,0
2009-01-30,6.1667,6.1667,6.1409,6.1409,469,0
2009-02-02,6.132,6.3802,6.0979,6.3802,3546,0
2009-02-03,6.3802,6.4146,6.269,6.4146,2572,0
2009-02-04,6.3033,6.3033,6.2605,6.2605,1186,0
2009-02-06,6.4827,6.4827,6.2605,6.2605,469,0
2009-02-10,6.346,6.346,6.346,6.346,126,0
2009-02-11,6.4146,6.4146,6.4146,6.4146,126,0
2009-02-12,6.4827,6.4827,6.4827,6.4827,126,0
2009-02-13,6.4827,6.4827,6.3375,6.3375,819,0
2009-02-17,6.4228,6.4228,6.4228,6.4228,126,0
2009-02-19,6.4228,6.4228,6.0038,6.4146,10032,0
2009-02-20,6.3288,6.3288,5.7303,6.158,4441,0
2009-02-23,6.2436,6.5858,6.0467,6.158,3858,0
2009-02-24,6.0723,6.5087,5.9012,6.5087,3744,0
2009-02-25,6.4228,6.4228,6.3375,6.3375,584,0
2009-02-26,6.252,6.252,6.1667,6.1667,1169,0
2009-02-27,6.1149,6.3206,6.1149,6.2093,2343,0
2009-03-02,5.9527,6.2093,5.9012,5.9184,7485,0
2009-03-03,5.9012,5.9012,5.7559,5.7559,1521,0
2009-03-04,5.6702,5.9441,5.2342,5.4993,7888,0
2009-03-05,5.4136,5.4136,5.0887,5.2172,8916,0
2009-03-06,5.2172,6.132,5.2172,6.132,66059,0
2009-03-09,6.0467,6.0467,5.5591,5.6623,15900,0
2009-03-10,5.7475,5.7475,5.1657,5.6447,2426,0
2009-03-11,5.6447,5.7475,5.2511,5.5591,3744,0
2009-03-12,5.4909,5.6447,5.4739,5.6447,8152,0
2009-03-13,5.5335,5.602,5.1401,5.4909,5083,0
2009-03-16,5.4909,6.2861,5.4909,6.2005,6314,0
2009-03-17,6.1149,6.3288,6.1149,6.3119,7802,0
2009-03-18,6.2005,6.4998,6.2005,6.3206,10641,0
2009-03-19,6.4146,6.4146,6.3718,6.3718,5131,0
2009-03-20,6.3718,6.4319,6.3718,6.3718,933,0
2009-03-23,6.3802,6.4575,6.3718,6.3718,7015,0
2009-03-24,6.3718,7.1585,6.3718,6.6712,15317,0
2009-03-25,6.6712,6.6712,6.5858,6.628,2454,0
2009-03-26,6.628,6.628,6.6201,6.628,1990,0
2009-03-27,6.5431,6.5431,6.4998,6.4998,819,0
2009-03-30,6.4575,6.4998,6.3288,6.3288,1752,0
2009-03-31,6.4146,6.5431,6.4146,6.5171,2343,0
2009-04-01,6.4146,6.4146,6.4146,6.4146,700,0
2009-04-02,6.4146,6.5858,6.4146,6.5858,3391,0
2009-04-03,6.5431,6.5431,6.4998,6.4998,2058,0
2009-04-06,6.4146,6.4146,6.3375,6.3375,4135,0
2009-04-07,6.534,6.534,5.8071,6.158,32385,0
2009-04-08,6.132,6.158,6.0723,6.158,3636,0
2009-04-09,6.132,6.3288,6.132,6.3288,1873,0
2009-04-13,6.3288,6.4146,6.3288,6.406,3333,0
2009-04-14,6.3888,6.4146,6.3288,6.3802,2474,0
2009-04-15,6.3548,6.3548,6.3548,6.3548,126,0
2009-04-16,6.3802,6.4998,6.3802,6.4998,1169,0
2009-04-17,6.0979,6.4743,6.0979,6.158,7477,0
2009-04-20,6.2005,6.3206,6.158,6.3119,3622,0
2009-04-21,6.2005,6.3206,6.2005,6.3206,5612,0
2009-04-22,6.2348,6.2348,6.1922,6.1922,2552,0
2009-04-23,6.1667,6.2436,6.158,6.2263,9296,0
2009-04-24,6.2776,6.2776,6.2263,6.2263,1262,0
2009-04-27,6.2263,6.2436,6.132,6.2263,7010,0
2009-04-28,6.252,6.7564,6.2179,6.5858,14838,0
2009-04-29,6.6111,6.9704,6.6111,6.8591,23269,0
2009-04-30,6.8677,7.0473,6.8677,7.0473,2177,0
2009-05-01,7.0217,7.0217,6.7564,6.8419,8768,0
2009-05-04,7.0473,7.0473,6.8677,6.8849,2089,0
2009-05-05,6.8849,6.9105,6.7564,6.808,7835,0
2009-05-06,6.7994,6.9105,6.7994,6.9105,4441,0
2009-05-07,6.9021,6.9191,6.8933,6.9021,3042,0
2009-05-08,6.9446,7.0217,6.9446,7.0217,1990,0
2009-05-11,7.0132,7.0132,6.9275,6.9275,5846,0
2009-05-12,6.9532,7.0132,6.9532,7.0132,700,0
2009-05-13,6.9789,6.9789,6.9275,6.9275,6314,0
2009-05-18,6.9105,6.9105,6.8252,6.8677,3507,0
2009-05-19,6.8164,6.8164,6.7138,6.7138,3157,0
2009-05-20,6.6027,6.6797,5.5848,6.2436,16718,0
2009-05-21,6.2005,6.2005,6.2005,6.2005,126,0
2009-05-22,6.2861,6.3973,6.2861,6.346,3042,0
2009-05-26,6.4319,6.5684,6.4146,6.4998,2804,0
2009-05-27,6.5858,6.628,6.5858,6.628,1169,0
2009-05-28,6.6712,6.7138,6.6712,6.7052,2343,0
2009-05-29,6.7908,6.808,6.7564,6.7652,3744,0
2009-06-01,6.8419,6.8849,6.8337,6.8849,1990,0
2009-06-02,6.8849,6.9704,6.8337,6.8337,5145,0
2009-06-03,6.8419,6.8419,6.7994,6.7994,469,0
2009-06-04,6.8252,6.8252,6.8252,6.8252,126,0
2009-06-05,6.7564,6.7564,6.7564,6.7564,1521,0
2009-06-08,6.7564,6.7564,6.7564,6.7564,353,0
2009-06-09,6.6712,6.6712,6.6712,6.6712,584,0
2009-06-11,6.6712,6.6712,6.5858,6.628,4211,0
2009-06-12,6.4656,6.5858,6.4656,6.5858,353,0
2009-06-15,7.0132,7.0132,6.2436,6.3888,1521,0
2009-06-17,6.158,6.3718,6.158,6.3718,7015,0
2009-06-18,6.3718,6.4917,6.3718,6.4917,1521,0
2009-06-19,6.2776,6.3718,6.158,6.3718,1285,0
2009-06-22,6.2436,6.4575,6.1667,6.1667,2103,0
2009-06-23,6.0552,6.0723,6.0552,6.0723,421,0
2009-06-24,6.038,6.3288,6.038,6.3288,933,0
2009-06-25,6.4998,6.9704,6.4998,6.9275,5787,0
2009-06-26,6.8849,7.0132,6.808,6.9704,6314,0
2009-06-29,6.8337,6.8419,6.8337,6.8419,1403,0
2009-06-30,6.8419,6.8419,6.8419,6.8419,819,0
2009-07-01,6.7908,7.9541,6.7564,7.7317,44336,0
2009-07-02,7.5007,7.8343,7.3895,7.8168,10992,0
2009-07-06,7.5262,7.9541,7.5262,7.6974,10195,0
2009-07-07,7.5007,7.7401,7.5007,7.7401,2374,0
2009-07-08,7.5779,7.6974,7.5779,7.6974,469,0
2009-07-09,7.6974,7.6974,7.6974,7.6974,1285,0
2009-07-10,7.6974,7.6974,7.569,7.5779,3042,0
2009-07-13,7.663,7.6974,7.663,7.6801,3157,0
2009-07-14,7.689,7.689,7.6117,7.6117,1521,0
2009-07-15,7.6974,7.7059,7.569,7.569,2804,0
2009-07-16,7.5604,7.5604,7.4751,7.5262,10102,0
2009-07-17,7.1413,7.4836,7.1413,7.2272,27030,0
2009-07-20,7.7997,7.7997,6.996,7.0302,7818,0
2009-07-21,7.0217,7.1413,6.6881,7.0559,9472,0
2009-07-22,7.0987,7.0987,7.0132,7.0559,2454,0
2009-07-23,7.0559,7.0559,7.0132,7.0559,5612,0
2009-07-24,6.9275,7.0559,6.8677,7.0559,2723,0
2009-07-27,7.0987,7.1413,7.0132,7.0132,4593,0
2009-07-28,7.0217,7.4065,6.9363,6.9363,11774,0
2009-07-30,6.9704,7.0132,6.9363,6.9704,3462,0
2009-07-31,7.0132,7.3895,6.9704,7.2272,3157,0
2009-08-03,7.4152,7.4836,7.27,7.4578,5525,0
2009-08-04,7.4836,7.6289,7.3978,7.5093,4216,0
2009-08-05,7.7572,7.7572,7.4836,7.4836,584,0
2009-08-06,7.4836,7.5433,7.4836,7.5262,136568,0
2009-08-07,7.6035,7.6548,7.5262,7.6117,18707,0
2009-08-10,7.5779,7.5779,7.4495,7.4921,1053,0
2009-08-11,7.4578,7.4578,7.3978,7.3978,1285,0
2009-08-12,7.3978,7.4751,7.0987,7.3552,70345,0
2009-08-13,7.3641,7.4408,7.3552,7.3552,3883,0
2009-08-14,7.4408,7.4408,7.3127,7.3978,1549,0
2009-08-17,7.4065,7.4664,7.3552,7.3552,1873,0
2009-08-18,7.3552,7.3641,7.3552,7.3552,3781,0
2009-08-19,7.3978,7.6117,7.3978,7.5007,6246,0
2009-08-21,7.6035,7.6974,7.3978,7.4836,8968,0
2009-08-24,7.3978,7.4408,7.3978,7.4408,1403,0
2009-08-25,7.5262,7.5262,7.4408,7.5262,6231,0
2009-08-26,7.5177,7.5262,7.3127,7.3127,9832,0
2009-08-27,7.3297,7.3297,7.0987,7.2781,11225,0
2009-08-28,7.3127,7.3552,7.2272,7.3552,469,0
2009-08-31,7.3552,7.5262,7.3552,7.5262,7168,0
2009-09-01,7.6117,7.7317,7.5262,7.5262,1637,0
2009-09-02,7.5604,7.646,7.5604,7.646,469,0
2009-09-03,7.5779,7.5779,7.5262,7.5262,933,0
2009-09-04,7.5349,7.646,7.5262,7.5522,3507,0
2009-09-08,7.5779,7.6204,7.5433,7.5433,574,0
2009-09-09,7.646,7.646,7.6117,7.6117,1637,0
2009-09-10,7.646,7.7229,7.646,7.7229,3858,0
2009-09-11,7.766,7.766,7.766,7.766,700,0
2009-09-14,7.7059,7.7059,7.6974,7.6974,5438,0
2009-09-15,7.7059,7.7059,7.7059,7.7059,1169,0
2009-09-16,7.766,7.8168,7.7317,7.7829,6887,0
2009-09-17,7.766,7.7829,7.766,7.766,3507,0
2009-09-18,7.7829,7.8684,7.7829,7.7829,9235,0
2009-09-22,7.7997,7.8168,7.7997,7.8168,1683,0
2009-09-23,7.8684,7.8684,7.8684,7.8684,1990,0
2009-09-24,7.877,7.877,7.6974,7.6974,5261,0
2009-09-25,7.7572,7.7572,7.6974,7.6974,25845,0
2009-09-28,7.7059,7.7059,7.7059,7.7059,1285,0
2009-09-29,7.7059,7.7059,7.7059,7.7059,439,0
2009-10-02,7.7145,7.7829,7.7145,7.7743,4211,0
2009-10-05,7.8257,7.8257,7.7401,7.7572,6081,0
2009-10-06,7.8257,7.9541,7.7488,7.9541,1169,0
2009-10-07,7.9541,8.5527,7.9541,8.5527,25620,0
2009-10-08,8.5098,8.5098,8.4244,8.4244,12100,0
2009-10-09,8.4587,8.5527,8.4587,8.5527,3312,0
2009-10-12,8.5527,8.5527,8.4244,8.544,5493,0
2009-10-13,8.5527,8.7668,8.5013,8.544,51450,0
2009-10-14,8.544,8.5697,8.5358,8.544,38228,0
2009-10-15,8.5527,8.8005,8.5358,8.5697,40103,0
2009-10-16,8.5697,8.5697,8.4928,8.544,9472,0
2009-10-19,8.5269,8.5955,8.3818,8.4671,15737,0
2009-10-20,8.4244,8.7151,8.4244,8.5868,14499,0
2009-10-21,8.6039,8.6382,8.2961,8.4587,44900,0
2009-10-22,8.3559,8.4671,8.2704,8.2961,27797,0
2009-10-23,8.3388,8.3818,8.2276,8.2276,20462,0
2009-10-26,8.3388,8.4244,8.2533,8.3303,6548,0
2009-10-27,8.45,8.45,8.2447,8.2533,4959,0
2009-10-28,8.2961,8.2961,8.0824,8.0824,21532,0
2009-10-29,8.1677,8.1677,7.2869,7.4751,31062,0
2009-10-30,7.3978,7.4495,7.0559,7.184,8359,0
2009-11-02,7.3641,7.3641,7.0559,7.0987,2454,0
2009-11-03,7.6718,7.6718,6.9363,6.9789,7658,0
2009-11-04,7.0559,7.0987,7.0559,7.0559,1274,0
2009-11-05,7.1072,7.27,7.0987,7.27,5454,0
2009-11-06,7.27,7.27,7.184,7.27,2760,0
2009-11-09,7.27,7.2781,7.27,7.2781,656,0
2009-11-10,7.3552,7.5093,7.3127,7.3895,10963,0
2009-11-11,7.3552,7.4408,7.3552,7.4408,4139,0
2009-11-12,7.5433,7.6204,7.3978,7.4065,119623,0
2009-11-13,7.4065,8.2621,7.4065,7.8168,10170,0
2009-11-16,8.0566,8.2019,7.7743,8.1848,5093,0
2009-11-17,8.3044,8.4073,7.9198,7.9453,10794,0
2009-11-18,7.9623,8.0396,7.9623,7.9711,1169,0
2009-11-19,8.125,8.125,7.9623,8.0396,5145,0
2009-11-20,8.0309,8.0824,8.0139,8.0824,819,0
2009-11-23,8.0652,8.0652,7.9111,7.9111,1238,0
2009-11-24,7.9623,7.997,7.9541,7.9881,700,0
2009-11-25,7.9541,7.9541,7.9541,7.9541,2343,0
2009-11-27,7.9111,7.9111,7.8684,7.9111,1873,0
2009-11-30,7.8684,7.9111,7.8684,7.9111,353,0
2009-12-01,7.9111,7.9198,7.9111,7.9111,2332,0
2009-12-02,7.877,7.877,7.8684,7.8684,584,0
2009-12-03,7.9541,7.997,7.7401,7.8684,6461,0
2009-12-04,7.8684,7.8684,7.8257,7.8257,1403,0
2009-12-07,7.7916,7.7916,7.7401,7.7829,1403,0
2009-12-09,7.7401,7.7401,7.6117,7.6204,21047,0
2009-12-10,7.646,7.646,7.5779,7.6204,1257,0
2009-12-11,7.5779,7.5779,7.5779,7.5779,315,0
2009-12-14,7.6035,7.6204,7.5349,7.6204,3055,0
2009-12-15,7.646,7.689,7.646,7.689,3115,0
2009-12-16,7.7317,7.8857,7.7317,7.8257,1403,0
2009-12-17,7.9283,7.9283,7.7829,7.7829,1165,0
2009-12-18,7.8257,7.8257,7.5948,7.6117,5112,0
2009-12-21,7.6204,7.6204,7.3809,7.4578,5550,0
2009-12-22,7.4921,7.6117,7.4921,7.6117,3272,0
2009-12-23,7.569,7.6974,7.569,7.6974,4561,0
2009-12-24,7.7401,7.7829,7.7401,7.7829,819,0
2009-12-28,7.8168,8.2104,7.8168,8.0824,3157,0
2009-12-29,8.125,8.2019,8.108,8.1848,6464,0
2009-12-30,8.1593,8.1935,7.9881,7.9881,3391,0
2009-12-31,8.0139,8.0139,7.8429,7.8684,1842,0
2010-01-04,7.9198,8.0396,7.8684,7.877,9615,0
2010-01-05,7.877,7.877,7.8343,7.8343,353,0
2010-01-06,7.8429,7.8684,7.8257,7.8257,1588,0
2010-01-07,7.8257,7.8684,7.8088,7.8684,1637,0
2010-01-08,7.8599,8.0479,7.8599,8.0479,3333,0
2010-01-11,8.125,8.125,8.0652,8.0907,1235,0
2010-01-13,8.108,8.108,8.0479,8.0479,229,0
2010-01-14,8.1677,8.5098,8.125,8.2104,10998,0
2010-01-15,8.2104,8.2104,8.1677,8.1677,229,0
2010-01-19,8.1509,8.1509,8.0824,8.0824,1603,0
2010-01-20,8.0736,8.0736,8.0396,8.0396,1671,0
2010-01-21,8.0479,8.0479,7.9541,7.9541,4994,0
2010-01-22,7.9541,7.9541,7.7829,7.8257,4673,0
2010-01-25,7.8168,7.8429,7.689,7.7401,7603,0
2010-01-26,7.6548,7.7829,7.6548,7.7229,5965,0
2010-01-27,7.7229,7.7743,7.6801,7.6974,9940,0
2010-01-28,7.7829,7.7829,7.6801,7.6974,14207,0
2010-01-29,7.6974,7.6974,7.3127,7.6117,19851,0
2010-02-01,7.6548,7.7829,7.6548,7.7229,3157,0
2010-02-02,7.7145,7.7829,7.6801,7.7317,2595,0
2010-02-03,7.7145,7.9541,7.7059,7.7059,13923,0
2010-02-04,7.6974,7.7488,7.6974,7.6974,8776,0
2010-02-05,7.689,7.6974,7.569,7.6117,2714,0
2010-02-08,7.6035,7.6117,7.6035,7.6117,2454,0
2010-02-09,7.5262,7.6548,7.5262,7.6117,3179,0
2010-02-10,7.6548,7.6548,7.6548,7.6548,126,0
2010-02-11,7.7572,7.7572,7.6974,7.6974,1752,0
2010-02-12,7.6117,7.7059,7.6117,7.7059,469,0
2010-02-16,7.8429,7.8429,7.6974,7.6974,8138,0
2010-02-17,7.6204,7.6289,7.6117,7.6289,1344,0
2010-02-18,7.6548,7.6548,7.6548,7.6548,353,0
2010-02-22,7.6974,7.8257,7.6974,7.7743,5704,0
2010-02-23,7.7829,7.7829,7.7829,7.7829,2690,0
2010-02-24,7.7916,7.7997,7.7829,7.7997,759,0
2010-02-25,7.8257,7.8257,7.8257,7.8257,584,0
2010-02-26,7.9029,8.3559,7.9029,8.3559,14474,0
2010-03-01,8.4671,8.9374,8.4671,8.8855,3947,0
2010-03-02,8.7833,9.512,8.7833,9.1086,18697,0
2010-03-03,9.1086,9.1857,9.0656,9.0742,4876,0
2010-03-04,9.1086,9.1086,8.7668,8.8686,14575,0
2010-03-05,8.9291,9.3499,8.8522,9.1436,15413,0
2010-03-08,9.676,10.033,9.3238,9.836,38041,0
2010-03-09,9.73,9.73,9.631,9.701,2546,0
2010-03-10,9.73,9.73,9.4062,9.4422,5588,0
2010-03-11,9.4934,9.568,9.4934,9.536,2454,0
2010-03-12,9.536,9.88,9.536,9.88,15784,0
2010-03-15,9.747,9.88,9.747,9.846,6585,0
2010-03-16,9.912,9.963,9.774,9.846,7715,0
2010-03-17,9.846,9.846,9.747,9.747,5276,0
2010-03-18,9.747,9.747,9.666,9.666,3391,0
2010-03-19,9.693,9.701,9.622,9.701,2891,0
2010-03-22,9.693,9.774,9.649,9.649,5880,0
2010-03-23,9.747,9.747,9.666,9.747,700,0
2010-03-24,9.747,9.747,9.666,9.666,908,0
2010-03-25,9.4062,9.836,9.4062,9.649,4724,0
2010-03-26,9.739,9.854,9.709,9.709,4573,0
2010-03-29,9.836,9.88,9.536,9.774,20637,0
2010-03-30,9.774,9.774,9.676,9.676,3134,0
2010-03-31,8.9291,9.666,8.9291,9.3657,8366,0
2010-04-01,9.3063,9.3063,8.9458,9.0999,10929,0
2010-04-05,8.9977,9.0999,8.732,9.0656,16977,0
2010-04-06,8.8265,9.0237,8.8265,8.9977,5839,0
2010-04-07,9.057,9.1608,9.057,9.1258,1990,0
2010-04-08,9.1086,9.1086,8.9807,8.9807,2454,0
2010-04-09,8.9807,9.1948,8.9374,9.1948,6370,0
2010-04-12,11.153,11.153,9.1857,9.716,23284,0
2010-04-13,9.676,9.747,9.219,9.2364,9203,0
2010-04-14,9.3317,9.544,9.1436,9.4422,19878,0
2010-04-15,9.552,9.756,9.3983,9.716,11156,0
2010-04-16,9.783,9.88,9.536,9.819,14000,0
2010-04-19,9.846,10.144,9.747,10.144,16926,0
2010-04-20,10.197,10.271,10.136,10.179,16124,0
2010-04-21,10.332,10.332,10.263,10.263,6509,0
2010-04-22,10.263,10.367,10.179,10.263,4243,0
2010-04-23,10.31,10.38,10.266,10.38,3548,0
2010-04-26,10.367,10.384,10.263,10.263,9100,0
2010-04-27,10.188,10.297,10.188,10.297,6178,0
2010-04-28,9.649,10.22,9.649,10.136,24349,0
2010-04-29,10.35,10.35,10.136,10.136,22531,0
2010-04-30,10.092,10.136,9.666,9.666,11140,0
2010-05-03,9.854,9.854,9.836,9.836,11298,0
2010-05-04,9.903,9.903,9.666,9.747,7782,0
2010-05-05,9.709,9.709,9.577,9.577,4686,0
2010-05-06,9.577,9.577,9.1334,9.2787,11260,0
2010-05-07,9.0904,9.73,9.0904,9.1948,3958,0
2010-05-10,10.777,10.777,9.3657,9.4844,22810,0
2010-05-11,9.4934,9.587,9.2787,9.2876,16390,0
2010-05-12,9.2364,9.4062,9.2364,9.2364,4366,0
2010-05-13,9.1771,9.1857,9.0656,9.152,3068,0
2010-05-14,9.0656,9.0656,8.9893,9.0656,4673,0
2010-05-17,9.0656,9.1948,9.0656,9.0656,36947,0
2010-05-18,9.0827,9.1436,8.9807,9.0656,35846,0
2010-05-19,9.0656,9.2364,9.0656,9.1436,6725,0
2010-05-20,9.0827,9.1771,8.9807,8.9893,31147,0
2010-05-21,8.9807,9.2026,8.8093,8.9374,26881,0
2010-05-24,8.9195,9.0153,8.8946,8.8946,31375,0
2010-05-25,8.8946,9.0153,8.8265,8.9807,51083,0
2010-05-26,8.8946,9.057,8.8855,9.0153,6195,0
2010-05-27,9.0312,9.3657,9.0237,9.3657,24588,0
2010-05-28,9.3238,9.3983,9.2972,9.3983,26455,0
2010-06-01,9.3238,9.709,9.2787,9.666,22590,0
2010-06-02,9.723,10.136,9.596,10.007,83063,0
2010-06-03,10.136,10.22,10.058,10.144,8169,0
2010-06-04,9.938,10.049,9.88,9.963,12248,0
2010-06-07,9.88,10.066,9.512,9.792,43819,0
2010-06-08,9.801,9.827,9.709,9.709,3009,0
2010-06-09,9.709,10.384,9.709,10.179,17714,0
2010-06-10,10.126,10.263,10.092,10.108,3035,0
2010-06-11,10.049,10.049,9.836,9.836,2343,0
2010-06-14,10.049,10.049,9.92,10.024,2572,0
2010-06-15,9.92,10.092,9.552,9.836,115574,0
2010-06-16,9.666,9.666,9.4511,9.622,14398,0
2010-06-18,9.723,10.04,9.666,9.854,91975,0
2010-06-21,9.739,9.99,9.73,9.819,38002,0
2010-06-23,9.693,9.819,9.693,9.774,877,0
2010-06-24,9.756,10.015,9.709,9.709,11891,0
2010-06-25,9.739,10.263,9.739,10.169,28060,0
2010-06-28,10.066,10.161,9.658,9.666,12099,0
2010-06-29,9.52,9.613,9.512,9.536,3254,0
2010-06-30,9.4042,9.4042,8.8082,9.0675,11364,0
2010-07-01,9.152,9.152,8.732,8.8946,7721,0
2010-07-02,8.843,9.0656,8.843,9.0312,5471,0
2010-07-06,8.9374,9.1086,8.9374,8.9807,9413,0
2010-07-07,9.152,9.152,9.0656,9.0656,4441,0
2010-07-08,8.9807,8.9893,8.7923,8.8093,7957,0
2010-07-09,8.8176,8.8768,8.5868,8.7923,18289,0
2010-07-12,8.5527,8.8946,8.5527,8.7923,14030,0
2010-07-13,8.8093,8.8686,8.6468,8.7923,9963,0
2010-07-14,8.5955,8.6811,8.2276,8.5697,23782,0
2010-07-15,8.6382,8.6382,8.5697,8.6039,713,0
2010-07-16,8.6296,8.6382,8.5527,8.5527,12539,0
2010-07-19,8.5697,8.6551,8.5527,8.5955,12010,0
2010-07-20,8.5697,8.5955,8.5527,8.5955,1310,0
2010-07-21,8.6982,8.6982,8.6811,8.6811,488,0
2010-07-22,8.6894,8.741,8.5955,8.741,1169,0
2010-07-23,8.6811,8.6811,8.621,8.6811,6548,0
2010-07-26,8.6811,8.6811,8.5527,8.5955,8143,0
2010-07-27,8.6811,8.7923,8.6811,8.7492,11677,0
2010-07-28,8.7239,8.7239,8.5955,8.5955,8119,0
2010-07-29,8.6725,8.7239,8.5782,8.6551,3447,0
2010-07-30,8.6127,8.6127,8.6127,8.6127,469,0
2010-08-02,8.5269,8.6382,8.5269,8.6382,4174,0
2010-08-03,8.5868,8.732,8.5868,8.732,9940,0
2010-08-04,8.8265,8.9374,8.7923,8.9374,4222,0
2010-08-05,8.843,8.9977,8.843,8.9721,47700,0
2010-08-06,9.0237,9.0237,8.8265,8.8522,11581,0
2010-08-09,8.9374,9.0742,8.8346,9.0742,20190,0
2010-08-10,9.0742,9.0904,9.0742,9.0742,1990,0
2010-08-11,8.9893,8.9893,8.9031,8.9374,6432,0
2010-08-12,9.0237,9.1086,9.0237,9.1086,5199,0
2010-08-13,9.1086,9.1086,9.0237,9.0742,3391,0
2010-08-17,9.1086,9.1086,9.1086,9.1086,126,0
2010-08-19,8.9628,8.9628,8.8176,8.9195,819,0
2010-08-20,9.0153,9.1086,8.9291,8.9291,3090,0
2010-08-23,8.9291,8.9291,8.9291,8.9291,417,0
2010-08-24,8.8946,8.8946,8.8522,8.8607,9001,0
2010-08-25,8.758,8.758,8.758,8.758,190,0
2010-08-26,8.6811,8.6811,8.6811,8.6811,819,0
2010-08-27,8.6811,8.8346,8.6811,8.7668,2529,0
2010-08-30,8.6639,8.6811,8.5098,8.5098,9235,0
2010-08-31,8.5717,8.5717,8.2535,8.5118,17701,0
2010-09-01,8.4755,8.5697,8.4755,8.5098,2343,0
2010-09-02,8.5269,8.5269,8.5269,8.5269,126,0
2010-09-03,8.4244,8.5269,8.4244,8.4671,3660,0
2010-09-07,8.4587,8.5527,8.2704,8.3134,4326,0
2010-09-08,8.236,8.3134,8.236,8.3044,6084,0
2010-09-09,8.3216,8.3388,8.236,8.236,9472,0
2010-09-10,8.3303,8.3388,8.2533,8.2621,35226,0
2010-09-13,8.2704,8.3988,8.2447,8.39,1288,0
2010-09-14,8.39,8.4587,8.3646,8.3646,7385,0
2010-09-15,8.4671,8.4671,8.3134,8.4244,36950,0
2010-09-16,8.4073,8.4073,8.2961,8.3818,9869,0
2010-09-17,8.3388,8.3476,8.3388,8.3388,1990,0
2010-09-20,8.3559,8.6127,8.3134,8.5613,19112,0
2010-09-21,8.5527,8.6982,8.5527,8.6639,29296,0
2010-09-22,8.6551,8.6551,8.4073,8.6551,3272,0
2010-09-23,8.5955,8.758,8.5955,8.6894,11806,0
2010-09-24,8.7151,8.8607,8.6811,8.8607,28999,0
2010-09-27,8.8686,9.3905,8.8686,9.2876,8556,0
2010-09-28,9.2876,9.4062,9.2093,9.3238,3271,0
2010-09-29,9.0237,9.2093,8.9291,9.0153,4370,0
2010-09-30,9.08,9.216,8.9421,8.9421,1521,0
2010-10-01,8.8522,8.9807,8.8522,8.9116,940,0
2010-10-04,8.9031,9.0484,8.775,8.8346,1285,0
2010-10-05,9.0237,9.0399,8.732,8.8093,1873,0
2010-10-06,8.6725,8.6725,8.5013,8.5013,34552,0
2010-10-07,8.4928,8.5527,8.2789,8.5527,10348,0
2010-10-08,8.5013,8.8346,8.5013,8.7239,5145,0
2010-10-11,8.741,9.0656,8.741,8.9458,3624,0
2010-10-12,8.7668,8.7668,8.6039,8.7239,1637,0
2010-10-13,8.5868,8.6296,8.5613,8.6296,1637,0
2010-10-15,8.5527,8.5527,8.4671,8.5269,905,0
2010-10-18,8.6382,8.8522,8.6296,8.7923,2524,0
2010-10-20,8.6982,8.8946,8.6894,8.8005,1554,0
2010-10-21,8.8946,9.0999,8.5527,8.5527,3896,0
2010-10-22,8.7066,8.8093,8.6382,8.6382,2421,0
2010-10-25,8.7923,8.7923,8.7923,8.7923,131,0
2010-10-26,8.4671,8.5527,8.3818,8.5269,21905,0
2010-10-27,8.5269,8.5527,8.2621,8.4587,11846,0
2010-10-28,8.5013,8.5013,8.2621,8.2961,5261,0
2010-10-29,8.279,8.3838,8.2005,8.3838,6907,0
2010-11-01,8.3388,8.7668,8.3388,8.4671,8301,0
2010-11-02,8.5183,8.5183,8.5183,8.5183,6255,0
2010-11-03,8.5955,8.5955,8.3818,8.3818,700,0
2010-11-04,8.3818,8.5955,8.3818,8.4244,4676,0
2010-11-05,8.433,8.5955,8.4244,8.5955,1462,0
2010-11-08,8.4244,8.5013,8.2019,8.2874,3457,0
2010-11-09,8.2789,8.2789,8.1677,8.1677,3391,0
2010-11-10,8.1935,8.5527,8.1677,8.5527,6664,0
2010-11-11,8.5358,8.544,8.373,8.373,3743,0
2010-11-12,8.2276,8.3388,8.125,8.236,1784,0
2010-11-15,8.236,8.236,8.1677,8.1677,723,0
2010-11-16,8.1764,8.2961,8.1764,8.2961,1522,0
2010-11-19,8.2104,8.2104,8.2104,8.2104,408,0
2010-11-23,8.3388,8.4843,8.3388,8.4843,1284,0
2010-11-24,8.3388,8.4671,8.3388,8.4158,2451,0
2010-11-26,8.4158,8.4158,8.4158,8.4158,148,0
2010-11-29,8.3559,8.4671,8.1677,8.2104,6987,0
2010-11-30,8.2622,8.2622,8.133,8.2535,6346,0
2010-12-01,8.3388,8.373,8.2276,8.2276,2564,0
2010-12-02,8.3388,8.3388,8.3388,8.3388,126,0
2010-12-06,8.3388,8.3388,8.1677,8.2104,4894,0
2010-12-07,8.125,8.3818,8.125,8.3818,16994,0
2010-12-08,8.2621,8.2621,8.2533,8.2533,3977,0
2010-12-09,8.4244,8.4671,8.3388,8.4671,1285,0
2010-12-10,8.2704,8.3388,8.1677,8.3388,9489,0
2010-12-13,8.39,8.39,8.3388,8.3559,4200,0
2010-12-14,8.2961,8.3818,8.2019,8.3818,4670,0
2010-12-15,8.4671,8.4671,8.3216,8.3216,644,0
2010-12-16,8.2533,8.2704,8.2533,8.2533,791,0
2010-12-17,8.2621,8.2789,8.125,8.1421,23589,0
2010-12-20,8.1421,8.1848,8.1421,8.1421,3463,0
2010-12-21,8.2961,8.3388,8.0396,8.2447,32434,0
2010-12-22,8.3303,8.3303,8.2104,8.2104,3841,0
2010-12-23,8.3988,8.5955,8.0907,8.0907,13562,0
2010-12-27,8.0824,8.2104,8.0824,8.1677,1752,0
2010-12-28,8.125,8.4928,8.108,8.125,16680,0
2010-12-29,8.1587,8.2017,8.1412,8.1759,2454,0
2010-12-30,8.1933,8.3318,8.1587,8.1672,40307,0
2010-12-31,8.1217,8.218,8.1217,8.1395,9796,0
2011-01-03,8.2276,8.3388,8.2276,8.2961,2804,0
2011-01-04,8.3818,8.5527,8.3818,8.4587,10552,0
2011-01-05,8.373,8.7151,8.373,8.5013,3227,0
2011-01-06,8.4843,8.5527,8.45,8.45,6882,0
2011-01-07,8.3988,8.4073,8.3303,8.3559,4796,0
2011-01-10,8.8946,9.1173,8.5527,9.0312,113305,0
2011-01-11,9.1086,9.3317,8.9374,9.1948,165290,0
2011-01-12,9.1608,9.3657,8.8093,8.8522,30058,0
2011-01-13,9.0237,9.1086,8.9374,8.9893,4547,0
2011-01-14,8.8093,8.9374,8.7239,8.8265,10962,0
2011-01-18,8.8346,8.8346,8.4244,8.621,12765,0
2011-01-19,8.5868,8.6296,8.5613,8.5613,5006,0
2011-01-20,8.5358,8.6296,8.4928,8.4928,5557,0
2011-01-21,8.4928,8.621,8.4928,8.5098,3735,0
2011-01-24,8.6382,8.6551,8.6127,8.6468,3665,0
2011-01-25,8.5098,8.5098,8.5098,8.5098,651,0
2011-01-26,8.4671,8.5098,8.4671,8.5098,469,0
2011-01-27,8.5098,8.5782,8.5098,8.544,452,0
2011-01-28,8.4158,8.6551,8.2192,8.5358,12520,0
2011-01-31,8.4883,8.6018,8.3924,8.5929,5049,0
2011-02-01,8.5098,8.6382,8.39,8.5782,3430,0
2011-02-02,8.4671,8.741,8.4671,8.741,3264,0
2011-02-03,8.7668,8.7668,8.6811,8.6811,928,0
2011-02-04,8.7151,8.7492,8.5527,8.7492,1344,0
2011-02-07,8.5955,8.6811,8.4843,8.621,3926,0
2011-02-08,8.5269,8.6127,8.5098,8.5358,1028,0
2011-02-09,8.5527,8.5955,8.4244,8.4843,1495,0
2011-02-10,8.5183,8.5527,8.5183,8.5527,5168,0
2011-02-11,8.5098,8.6127,8.5098,8.5527,884,0
2011-02-14,8.621,8.6296,8.5358,8.5358,1446,0
2011-02-15,8.6551,8.6551,8.4414,8.5098,819,0
2011-02-16,8.5183,8.5955,8.4414,8.4671,6939,0
2011-02-17,8.4414,8.4671,8.433,8.4671,1595,0
2011-02-18,8.4843,8.5955,8.4671,8.5269,5092,0
2011-02-22,8.5955,8.5955,8.5098,8.5782,1451,0
2011-02-23,8.5527,8.5955,8.5527,8.5527,1042,0
2011-02-24,8.5697,8.6811,8.5697,8.6811,1891,0
2011-02-25,8.5527,8.621,8.5527,8.621,353,0
2011-02-28,8.5914,8.5914,8.5914,8.5914,229,0
2011-03-01,8.5978,8.6751,8.5717,8.6751,817,0
2011-03-02,8.46,8.6581,8.4513,8.5545,1837,0
2011-03-03,8.2191,8.4686,8.2103,8.3223,39571,0
2011-03-04,8.3818,8.39,8.2704,8.3388,8155,0
2011-03-07,8.3388,8.3388,8.2533,8.3388,5154,0
2011-03-08,8.3044,8.3388,8.2961,8.2961,7229,0
2011-03-09,8.2533,8.3303,8.2192,8.2704,8976,0
2011-03-10,8.2191,8.2793,8.1243,8.1243,4784,0
2011-03-11,8.1243,8.1933,8.1071,8.1159,6375,0
2011-03-15,8.0995,8.1166,8.0051,8.0396,3228,0
2011-03-16,8.1166,8.1166,7.7401,7.7401,5720,0
2011-03-17,7.7887,7.9953,7.7887,7.9091,8723,0
2011-03-18,7.8919,8.0467,7.6856,8.0467,13162,0
2011-03-21,8.064,8.2966,7.2809,7.8145,18389,0
2011-03-22,7.8232,7.8663,7.8232,7.8491,4561,0
2011-03-23,7.8512,7.8512,7.8512,7.8512,126,0
2011-03-24,7.8684,8.0396,7.8512,7.8684,8613,0
2011-03-25,7.8663,7.8663,7.6941,7.7803,3344,0
2011-03-28,7.8919,7.8919,7.8836,7.8836,1134,0
2011-03-29,7.8836,8.0989,7.8836,8.0989,2060,0
2011-03-30,8.0815,8.1846,8.0384,8.1243,1679,0
2011-03-31,8.2262,8.2966,8.1646,8.2614,1646,0
2011-04-01,8.2966,8.331,8.2276,8.2276,2563,0
2011-04-04,8.5545,8.5545,8.0899,8.2361,4668,0
2011-04-05,8.2622,8.2878,8.2191,8.2878,417,0
2011-04-06,8.2878,8.2878,8.2622,8.2622,845,0
2011-04-07,8.2966,8.2966,8.2191,8.2707,1675,0
2011-04-08,8.2793,8.2793,8.2793,8.2793,227,0
2011-04-11,8.2191,8.2276,8.0899,8.0899,1394,0
2011-04-12,8.0899,8.1243,8.0815,8.1243,465,0
2011-04-13,8.1761,8.1761,8.0038,8.0038,848,0
2011-04-14,8.0384,8.0899,7.9352,7.9607,5812,0
2011-04-15,7.9953,8.5635,7.9953,7.9953,6350,0
2011-04-18,8.1071,8.2361,8.0899,8.0899,1725,0
2011-04-19,8.0815,8.0815,8.0038,8.0038,465,0
2011-04-20,8.0038,8.133,8.0038,8.133,1014,0
2011-04-21,8.0038,8.064,7.9433,8.0125,8601,0
2011-04-25,8.0125,8.0211,7.9179,7.9179,5726,0
2011-04-26,7.9267,8.0038,7.7887,7.9179,5627,0
2011-04-27,8.0038,8.0038,7.9607,8.0038,2305,0
2011-04-28,8.0899,8.1503,7.9267,8.0989,2713,0
2011-04-29,8.0942,8.1734,8.0064,8.1121,6861,0
2011-05-02,8.1589,8.1675,8.0467,8.0467,17723,0
2011-05-03,8.133,8.1675,8.0467,8.0467,2326,0
2011-05-04,8.0038,8.133,8.0038,8.0038,7438,0
2011-05-05,8.0815,8.1071,8.0038,8.1071,13130,0
2011-05-09,8.1761,8.1761,8.0899,8.1159,10481,0
2011-05-10,8.1933,8.2793,8.1761,8.2191,3853,0
2011-05-11,8.2966,8.2966,8.1761,8.2103,1743,0
2011-05-12,8.1761,8.2622,8.0899,8.133,3160,0
2011-05-13,8.1071,8.1071,8.0899,8.0899,1076,0
2011-05-16,8.1159,8.1243,8.1159,8.1243,1022,0
2011-05-17,8.1761,8.2017,8.1761,8.2017,1449,0
2011-05-18,8.133,8.2103,8.133,8.2103,814,0
2011-05-19,8.2191,8.2966,8.1761,8.2535,2904,0
2011-05-20,8.2017,8.2793,8.2017,8.2448,4025,0
2011-05-24,8.1415,8.1415,8.1159,8.1159,1277,0
2011-05-25,8.0899,8.1243,8.0038,8.0899,6417,0
2011-05-26,8.0899,8.2191,8.0899,8.2191,6020,0
2011-05-27,8.2448,8.3483,8.1761,8.3483,8226,0
2011-05-31,8.2875,8.3489,8.1743,8.1743,6129,0
2011-06-01,8.2017,8.2103,8.1761,8.2103,1664,0
2011-06-02,8.1846,8.1846,8.0125,8.0125,2088,0
2011-06-03,8.0038,8.0726,8.0038,8.0038,6866,0
2011-06-06,8.0038,8.1159,8.0038,8.0038,3540,0
2011-06-07,8.0026,8.0546,8.0026,8.0458,2208,0
2011-06-08,8.0114,8.0372,7.9939,8.0026,4646,0
2011-06-09,8.0372,8.0458,8.0026,8.0458,1696,0
2011-06-10,8.0201,8.0458,8.0026,8.0114,15338,0
2011-06-13,8.0038,8.1761,8.0038,8.1761,4655,0
2011-06-14,8.0899,8.1761,8.0557,8.0899,3394,0
2011-06-15,8.0899,8.0899,8.0899,8.0899,331,0
2011-06-16,8.0891,8.1759,8.0891,8.0891,8289,0
2011-06-17,8.1759,8.1759,8.1759,8.1759,135,0
2011-06-20,8.133,8.133,8.0038,8.0038,4766,0
2011-06-21,8.0891,8.0891,8.0286,8.0286,696,0
2011-06-22,8.0026,8.0026,8.0026,8.0026,1512,0
2011-06-23,8.0026,8.0808,8.0026,8.0026,814,0
2011-06-24,8.0201,8.0201,7.8726,7.8726,22640,0
2011-06-27,7.9767,8.1325,7.9593,8.0546,2081,0
2011-06-28,8.1325,8.2626,8.0891,8.1845,10825,0
2011-06-29,8.2712,8.3577,8.0981,8.2017,5017,0
2011-06-30,8.2875,8.2875,8.2174,8.2174,518,0
2011-07-05,8.2799,8.3924,8.2799,8.3924,1445,0
2011-07-06,8.2364,8.2364,8.2278,8.2278,1443,0
2011-07-07,8.2884,8.3924,8.2539,8.3924,3127,0
2011-07-08,8.3665,8.4099,8.3665,8.4099,349,0
2011-07-11,8.375,8.4702,8.3665,8.4099,4412,0
2011-07-12,8.3839,8.4358,8.3839,8.4099,2101,0
2011-07-13,8.4702,8.6004,8.4702,8.6004,2554,0
2011-07-14,8.5569,8.5831,8.5138,8.5138,16119,0
2011-07-15,8.3404,8.4702,8.3404,8.4702,3178,0
2011-07-18,8.4961,8.4961,8.3144,8.3144,3693,0
2011-07-19,8.3144,8.4444,8.2712,8.3839,37333,0
2011-07-20,8.5222,8.661,8.3493,8.6175,54019,0
2011-07-21,8.6435,8.8336,8.6435,8.7562,24590,0
2011-07-22,8.8597,8.8946,8.73,8.8336,20280,0
2011-07-25,8.843,8.843,8.7127,8.73,1435,0
2011-07-26,8.7499,8.9242,8.7323,8.7674,8014,0
2011-07-27,8.7649,8.8512,8.73,8.8512,1848,0
2011-07-28,8.73,8.8597,8.73,8.791,2816,0
2011-07-29,9.0465,9.0465,8.7499,8.7499,3279,0
2011-08-01,8.9204,8.9204,8.73,8.7562,1354,0
2011-08-02,8.8636,8.8713,8.7152,8.7323,9539,0
2011-08-03,8.7127,8.7127,8.661,8.6693,1848,0
2011-08-04,8.6693,8.6693,8.2884,8.5482,10455,0
2011-08-05,8.5308,8.6435,8.5308,8.6435,3060,0
2011-08-08,8.5482,8.5658,8.2278,8.2278,7449,0
2011-08-09,8.2278,8.2712,7.968,7.968,8029,0
2011-08-10,7.9332,8.0632,7.9332,8.0632,810,0
2011-08-11,8.072,8.2278,7.942,8.2278,3739,0
2011-08-12,8.2278,8.2278,8.1412,8.1412,2378,0
2011-08-15,8.375,8.4791,8.2278,8.2364,6058,0
2011-08-16,8.3144,8.6435,8.3144,8.5831,1373,0
2011-08-17,8.7127,8.8167,8.3924,8.7474,31235,0
2011-08-18,8.661,8.661,8.661,8.661,549,0
2011-08-19,8.6868,8.8597,8.5396,8.5396,2416,0
2011-08-22,8.5569,8.8768,8.5569,8.8768,1788,0
2011-08-24,8.791,8.791,8.7474,8.7474,1733,0
2011-08-25,8.8768,8.8768,8.7735,8.7735,1206,0
2011-08-26,8.6957,8.7474,8.6957,8.7474,1520,0
2011-08-29,8.6435,8.6957,8.6435,8.6957,226,0
2011-08-30,8.6435,8.7735,8.6435,8.7735,810,0
2011-08-31,8.6568,8.8237,8.6568,8.7709,2715,0
2011-09-01,8.7127,8.7127,8.6957,8.6957,845,0
2011-09-06,8.5667,8.5667,8.436,8.436,1848,0
2011-09-07,8.5667,8.5667,8.3226,8.3838,1373,0
2011-09-08,8.5058,8.5058,8.3838,8.4447,578,0
2011-09-09,8.4621,8.4621,8.3838,8.436,3381,0
2011-09-12,8.5741,8.5741,8.5741,8.5741,226,0
2011-09-14,8.6868,8.8336,8.6868,8.7127,810,0
2011-09-15,8.791,8.8336,8.704,8.8336,518,0
2011-09-16,8.7152,8.7152,8.4621,8.4883,7456,0
2011-09-19,8.5051,8.5222,8.5051,8.5222,349,0
2011-09-22,8.3314,8.3314,7.799,8.2266,1849,0
2011-09-23,8.2442,8.2442,7.9824,8.2266,8591,0
2011-09-26,8.2266,8.2266,8.2266,8.2266,518,0
2011-09-27,8.2527,8.2875,8.2266,8.2266,5957,0
2011-09-28,8.2266,8.6192,8.2266,8.3924,10311,0
2011-10-03,8.532,8.532,8.532,8.532,123,0
2011-10-04,8.4883,8.4883,8.4883,8.4883,123,0
2011-10-05,8.3574,8.3574,8.1743,8.2005,5526,0
2011-10-06,8.3314,8.3314,8.2005,8.2005,368,0
2011-10-07,8.2875,8.4185,8.157,8.157,689,0
2011-10-10,8.2703,8.2703,7.4327,7.9387,11620,0
2011-10-11,9.614,9.614,7.8951,8.0084,1665,0
2011-10-12,7.8777,8.5667,7.8514,7.9474,4971,0
2011-10-13,8.0259,8.0433,7.9214,8.0433,492,0
2011-10-14,8.3574,8.3574,8.1395,8.1395,2179,0
2011-10-17,8.2527,8.532,8.1217,8.4709,3812,0
2011-10-18,8.3401,8.3574,8.0784,8.0784,1260,0
2011-10-19,7.9387,8.0609,7.9387,8.0609,1646,0
2011-10-20,8.0259,8.0259,7.9298,7.9298,2698,0
2011-10-21,8.1917,8.3226,8.157,8.218,5000,0
2011-10-24,8.2266,8.3574,8.1134,8.218,760,0
2011-10-25,8.5058,8.5058,8.3138,8.4621,2046,0
2011-10-26,8.4185,8.4185,8.2703,8.2875,805,0
2011-10-27,8.2005,8.6804,7.9474,8.0695,12843,0
2011-10-28,7.9474,8.2005,7.9474,8.2005,574,0
2011-10-31,8.2453,8.2453,8.1746,8.1835,3884,0
2011-11-01,8.1306,8.1306,8.1134,8.1134,574,0
2011-11-02,8.1134,8.1134,8.1042,8.1042,486,0
2011-11-03,8.0958,8.0958,8.087,8.087,574,0
2011-11-04,8.0856,8.1031,8.0856,8.0856,916,0
2011-11-07,8.087,8.087,8.087,8.087,404,0
2011-11-08,8.087,8.2875,8.0349,8.2875,4381,0
2011-11-09,8.157,8.279,8.157,8.157,733,0
2011-11-10,8.2875,8.2875,8.2875,8.2875,574,0
2011-11-11,8.279,8.2875,8.279,8.2875,459,0
2011-11-15,8.2266,8.2266,8.218,8.218,1827,0
2011-11-16,8.2875,8.2875,8.2352,8.2352,10897,0
2011-11-18,8.2875,8.2875,8.2005,8.2442,3896,0
2011-11-21,8.218,8.2875,8.218,8.2616,3760,0
2011-11-23,8.2442,8.2703,8.2091,8.2091,3417,0
2011-11-28,8.2005,8.3314,8.2005,8.3314,1145,0
2011-11-29,8.2091,8.4621,8.1134,8.4621,6021,0
2011-11-30,8.4312,8.5018,8.2719,8.378,12053,0
2011-12-01,8.4621,8.4709,8.3314,8.3489,3896,0
2011-12-02,8.218,8.279,8.218,8.2266,1033,0
2011-12-05,8.1134,8.4621,8.1134,8.2442,2717,0
2011-12-06,8.2525,8.3404,8.1559,8.2875,1027,0
2011-12-07,8.3052,8.3052,8.2875,8.2966,515,0
2011-12-08,8.367,8.3844,8.367,8.3755,1384,0
2011-12-09,8.3924,8.5058,8.3924,8.4883,1107,0
2011-12-12,8.5058,8.5058,8.2703,8.3401,15096,0
2011-12-13,9.518,9.518,8.2875,8.2875,6805,0
2011-12-14,8.2005,8.2005,8.1134,8.2005,3968,0
2011-12-15,8.0784,8.1479,7.9824,8.087,1260,0
2011-12-16,8.2087,8.4547,8.2087,8.3229,4590,0
2011-12-19,8.3574,8.3663,8.0695,8.218,11005,0
2011-12-20,8.3574,8.3574,8.2266,8.2442,1375,0
2011-12-21,8.2091,8.4447,8.1917,8.2875,2387,0
2011-12-22,8.2789,8.358,8.1909,8.2875,2769,0
2011-12-27,8.2348,8.2348,8.2174,8.2174,687,0
2011-12-28,8.2875,8.3052,8.2174,8.2875,3866,0
2011-12-29,8.2439,8.2439,7.9979,8.2,6301,0
2011-12-30,8.1917,8.3051,8.1917,8.2875,2292,0
2012-01-03,8.2614,8.5073,8.2614,8.2875,5273,0
2012-01-04,8.2966,8.3494,8.2875,8.2875,1298,0
2012-01-05,8.393,8.393,8.393,8.393,122,0
2012-01-10,8.3844,8.3844,8.3844,8.3844,570,0
2012-01-11,8.4284,8.5689,8.3494,8.5689,42515,0
2012-01-12,8.5338,8.5689,8.437,8.5689,4873,0
2012-01-13,8.5163,8.5249,8.4898,8.5249,345,0
2012-01-17,8.437,8.4547,8.437,8.437,345,0
2012-01-18,8.5689,9.957,8.5514,8.5689,5680,0
2012-01-19,8.7007,8.7007,8.5689,8.7007,13894,0
2012-01-20,8.437,8.5689,8.437,8.5689,1193,0
2012-01-23,8.5602,8.604,8.5602,8.604,909,0
2012-01-24,8.604,8.604,8.5689,8.5689,1481,0
2012-01-25,8.5689,10.142,8.5689,8.5689,1209,0
2012-01-26,8.6568,8.7007,8.6568,8.7007,3819,0
2012-01-27,8.683,8.8237,8.683,8.815,9082,0
2012-01-30,8.7971,8.7971,8.6657,8.6657,709,0
2012-01-31,8.785,8.785,8.785,8.785,249,0
2012-02-01,8.7887,8.8327,8.7887,8.8327,3640,0
2012-02-02,8.7887,8.7971,8.6743,8.7887,953,0
2012-02-03,8.7887,8.8327,8.7183,8.8327,6684,0
2012-02-06,8.7007,8.8327,8.3494,8.613,7359,0
2012-02-07,8.6568,8.7447,8.613,8.7447,1708,0
2012-02-08,8.7799,8.7799,8.7623,8.7799,931,0
2012-02-09,8.7799,8.7799,8.7623,8.7799,799,0
2012-02-10,8.7799,8.8327,8.7799,8.8327,1194,0
2012-02-14,8.6568,8.7623,8.613,8.7447,3249,0
2012-02-15,8.8327,8.8327,8.7887,8.7887,1189,0
2012-02-16,8.8064,8.8064,8.7799,8.8064,711,0
2012-02-21,8.7799,8.7887,8.5689,8.6394,2297,0
2012-02-22,8.7709,8.815,8.7709,8.815,814,0
2012-02-23,8.8064,8.8064,8.7887,8.7887,616,0
2012-02-24,8.7887,8.7887,8.7007,8.7007,5904,0
2012-02-27,8.7887,9.0086,8.7887,8.8504,9464,0
2012-02-28,8.8327,8.8504,8.7887,8.7887,3151,0
2012-03-01,8.9647,9.0086,8.8758,8.8758,2674,0
2012-03-02,9.0067,9.0067,8.8382,8.8382,1399,0
2012-03-05,8.7887,8.8588,8.7887,8.8588,3341,0
2012-03-06,8.8468,8.8468,8.785,8.785,2186,0
2012-03-08,8.785,8.794,8.5818,8.794,10492,0
2012-03-09,8.6967,8.8732,8.6614,8.6967,8828,0
2012-03-12,8.5689,8.8327,8.5689,8.5689,1025,0
2012-03-13,8.6568,8.8758,8.613,8.8064,3128,0
2012-03-14,8.736,8.7799,8.604,8.7007,1708,0
2012-03-15,8.736,8.7799,8.7183,8.7535,1536,0
2012-03-16,8.785,8.9167,8.785,8.9167,2135,0
2012-03-19,8.9647,8.9647,8.7887,8.8327,3056,0
2012-03-20,8.8682,8.9647,8.7183,8.9647,1388,0
2012-03-21,8.9647,8.9647,8.8064,8.8936,897,0
2012-03-22,8.8064,8.8064,8.7887,8.7887,345,0
2012-03-23,8.8559,8.9619,8.6967,8.785,16417,0
2012-03-26,8.9619,9.4492,8.9619,9.2268,13356,0
2012-03-27,9.1664,9.2451,9.0153,9.2451,1020,0
2012-03-28,9.1212,9.1212,8.8293,8.9167,5918,0
2012-03-29,8.9167,9.4392,8.8818,9.2268,12289,0
2012-03-30,9.2016,9.3345,9.2016,9.3345,1656,0
2012-04-02,9.2016,9.343,9.1924,9.2016,2386,0
2012-04-05,9.0855,9.1383,9.0855,9.1383,452,0
2012-04-09,9.077,9.0855,9.0675,9.0675,2667,0
2012-04-10,9.0855,9.502,8.8468,9.0247,12999,0
2012-04-11,8.9261,9.502,8.8293,9.4655,20111,0
2012-04-12,9.536,9.536,9.0247,9.2896,7236,0
2012-04-13,9.2622,9.2982,9.2016,9.2982,1695,0
2012-04-16,9.52,10.024,9.52,9.589,6385,0
2012-04-17,9.891,10.049,9.755,9.755,6421,0
2012-04-18,9.755,9.829,9.3607,9.57,8118,0
2012-04-19,9.544,9.765,9.3764,9.3764,2821,0
2012-04-20,9.561,9.952,9.553,9.57,9110,0
2012-04-23,9.57,9.774,9.3855,9.729,2529,0
2012-04-24,9.729,9.729,9.511,9.511,2599,0
2012-04-25,9.52,9.52,9.52,9.52,682,0
2012-04-26,9.626,9.672,9.4934,9.672,5454,0
2012-04-27,9.4655,9.4655,9.4313,9.4313,452,0
2012-04-30,9.4492,9.635,9.3345,9.3345,1036,0
2012-05-01,9.617,9.617,9.536,9.553,5835,0
2012-05-02,9.553,9.58,9.553,9.58,1345,0
2012-05-03,9.3169,9.553,8.9619,9.511,9597,0
2012-05-04,9.553,9.626,9.3345,9.599,1731,0
2012-05-07,9.69,9.69,9.626,9.69,5426,0
2012-05-08,9.511,9.58,9.511,9.58,1875,0
2012-05-09,9.589,9.644,9.561,9.599,5993,0
2012-05-10,9.608,9.729,9.553,9.729,2147,0
2012-05-11,9.599,9.599,9.599,9.599,519,0
2012-05-14,9.57,9.729,9.536,9.553,2936,0
2012-05-15,9.53,9.729,9.3073,9.4313,1610,0
2012-05-16,9.699,9.699,9.4735,9.4735,1243,0
2012-05-17,9.3169,9.52,9.2896,9.2896,5764,0
2012-05-18,9.2896,9.617,9.2896,9.2896,11762,0
2012-05-21,9.561,9.561,9.2896,9.3073,3920,0
2012-05-22,9.3345,9.599,9.3345,9.599,2092,0
2012-05-23,9.53,9.53,9.2896,9.343,3119,0
2012-05-24,9.4934,9.4934,9.0322,9.0322,1367,0
2012-05-25,9.1664,9.4313,9.1664,9.4313,1062,0
2012-05-29,9.4032,9.589,9.2016,9.2797,1976,0
2012-05-30,9.4585,9.4585,9.059,9.059,1472,0
2012-05-31,9.1924,9.3268,9.1924,9.3169,2671,0
2012-06-01,9.2896,9.2896,9.1383,9.2896,7681,0
2012-06-04,9.2451,9.2451,9.1578,9.1578,794,0
2012-06-05,9.2026,9.2026,8.9345,8.9893,1967,0
2012-06-06,9.0684,9.0684,8.9345,8.9345,794,0
2012-06-07,8.9345,9.0428,8.9345,8.9619,565,0
2012-06-08,8.9619,9.2286,8.9619,8.9798,10455,0
2012-06-11,8.9798,8.9798,8.9798,8.9798,1131,0
2012-06-12,8.9893,9.0322,8.9345,8.9893,4523,0
2012-06-13,8.9345,8.9619,8.891,8.9345,794,0
2012-06-14,8.891,8.891,8.8468,8.891,1007,0
2012-06-15,8.8468,8.9345,8.6859,8.9345,5419,0
2012-06-18,8.9533,8.9977,8.9088,8.9088,702,0
2012-06-19,8.9977,9.0855,8.9977,9.0855,677,0
2012-06-20,9.0418,9.0418,8.8468,8.9088,7266,0
2012-06-21,8.9533,8.9533,8.9533,8.9533,223,0
2012-06-22,8.9986,8.9986,8.9088,8.9261,2826,0
2012-06-25,8.9712,8.9712,8.9261,8.9261,343,0
2012-06-28,8.9261,8.9261,8.8818,8.9261,562,0
2012-06-29,8.9893,9.078,8.9893,9.078,3178,0
2012-07-02,9.0954,9.1324,9.0864,9.0864,2133,0
2012-07-03,9.1324,9.1324,9.0864,9.0864,673,0
2012-07-05,9.219,9.219,9.2102,9.2102,5051,0
2012-07-06,9.1848,9.2738,9.1588,9.2738,1571,0
2012-07-09,9.3199,9.3199,9.3199,9.3199,119,0
2012-07-10,9.3375,9.3375,9.3375,9.3375,119,0
2012-07-12,9.2827,9.2827,9.2286,9.2641,673,0
2012-07-16,9.2738,9.2738,9.1848,9.1848,1684,0
2012-07-17,9.1406,9.1406,9.0864,9.1229,2469,0
2012-07-18,9.1406,9.1406,9.1406,9.1406,284,0
2012-07-19,9.1324,9.2641,9.1324,9.2383,13470,0
2012-07-20,9.347,10.013,9.347,9.4353,53669,0
2012-07-23,9.4874,9.771,9.3199,9.533,57891,0
2012-07-24,9.533,9.933,9.4874,9.565,38397,0
2012-07-25,9.704,9.933,9.4615,9.65,62065,0
2012-07-26,9.612,9.612,9.4432,9.575,8564,0
2012-07-27,9.4432,9.506,9.3973,9.3973,2020,0
2012-07-30,9.3973,9.4874,9.3973,9.4785,896,0
2012-07-31,9.3973,9.915,9.3973,9.659,58781,0
2012-08-02,9.64,9.676,9.3973,9.4974,5323,0
2012-08-06,9.3637,9.4685,9.3557,9.4432,1571,0
2012-08-07,9.668,9.668,9.3895,9.622,956,0
2012-08-08,9.4253,9.752,9.4253,9.575,653,0
2012-08-09,9.4062,9.4152,9.4062,9.4152,884,0
2012-08-10,9.347,9.604,9.2554,9.2554,673,0
2012-08-13,9.533,9.575,9.4874,9.533,1687,0
2012-08-15,9.4874,9.4874,9.3557,9.4874,1517,0
2012-08-16,9.3973,9.4432,9.3557,9.4432,843,0
2012-08-17,9.4432,9.4874,9.4432,9.4785,2805,0
2012-08-20,9.4353,9.533,9.3013,9.533,3615,0
2012-08-21,9.575,9.575,9.575,9.575,403,0
2012-08-22,9.557,9.575,9.557,9.575,6005,0
2012-08-23,9.533,9.575,9.533,9.533,340,0
2012-08-24,9.533,9.622,9.533,9.622,2346,0
2012-08-27,9.575,9.771,9.575,9.717,4946,0
2012-08-28,9.761,9.854,9.761,9.8,2478,0
2012-08-29,9.8,10.013,9.8,9.933,5233,0
2012-08-31,9.846,9.846,9.575,9.631,2049,0
2012-09-04,9.659,10.005,9.64,9.89,13246,0
2012-09-05,9.924,9.924,9.854,9.906,1579,0
2012-09-06,9.987,10.005,9.668,9.836,12894,0
2012-09-07,9.854,9.854,9.846,9.846,673,0
2012-09-10,9.854,9.933,9.836,9.836,4097,0
2012-09-11,10.101,10.101,9.924,9.924,576,0
2012-09-12,9.978,9.978,9.836,9.89,449,0
2012-09-13,9.89,9.89,9.8,9.8,1936,0
2012-09-14,9.8,9.89,9.8,9.89,7002,0
2012-09-17,9.89,9.89,9.818,9.818,1460,0
2012-09-18,9.712,9.8,9.704,9.8,1618,0
2012-09-19,9.686,9.95,9.686,9.95,5079,0
2012-09-20,9.959,9.959,9.8,9.8,2517,0
2012-09-21,9.809,9.968,9.809,9.933,908,0
2012-09-24,9.809,9.846,9.735,9.818,33967,0
2012-09-25,9.846,10.334,9.8,10.101,46658,0
2012-09-26,10.184,10.227,10.139,10.139,2469,0
2012-09-27,10.194,10.282,10.194,10.282,2031,0
2012-09-28,10.327,10.595,10.327,10.595,3061,0
2012-10-01,10.63,11.089,10.63,11.089,2900,0
2012-10-02,11.025,11.07,10.991,11.043,2454,0
2012-10-03,11.043,11.043,10.91,10.91,3140,0
2012-10-04,10.955,10.955,10.9,10.9,559,0
2012-10-05,10.891,10.91,10.855,10.855,1868,0
2012-10-08,10.855,10.891,10.81,10.81,1059,0
2012-10-09,10.936,10.936,10.81,10.855,4433,0
2012-10-10,10.846,10.846,10.757,10.757,559,0
2012-10-11,10.801,10.891,10.801,10.81,1006,0
2012-10-15,10.81,10.81,10.72,10.757,1994,0
2012-10-16,10.801,10.801,10.713,10.713,1392,0
2012-10-17,10.676,10.846,10.667,10.785,12768,0
2012-10-18,10.828,10.846,10.801,10.801,2346,0
2012-10-19,10.838,10.838,10.639,10.639,2741,0
2012-10-22,10.639,10.639,10.371,10.487,7052,0
2012-10-23,10.487,10.487,10.219,10.398,1149,0
2012-10-24,10.355,10.355,10.263,10.272,1716,0
2012-10-25,10.272,10.272,10.075,10.075,5223,0
2012-10-26,10.12,10.299,10.057,10.057,7140,0
2012-10-31,10.13,10.158,10.093,10.158,3740,0
2012-11-01,10.11,10.194,10.11,10.194,2710,0
2012-11-02,10.158,10.201,10.148,10.201,784,0
2012-11-05,10.13,10.13,9.95,9.996,1424,0
2012-11-06,9.914,9.914,9.816,9.88,1840,0
2012-11-07,9.732,9.95,9.732,9.824,3902,0
2012-11-08,9.778,9.778,9.732,9.778,2341,0
2012-11-09,9.816,9.95,9.816,9.95,3457,0
2012-11-12,9.95,9.95,9.95,9.95,784,0
2012-11-13,9.958,10.139,9.958,10.004,5483,0
2012-11-14,10.004,10.004,9.844,9.844,3015,0
2012-11-15,9.769,9.769,9.544,9.544,7445,0
2012-11-16,9.537,9.581,9.4482,9.581,4574,0
2012-11-19,9.656,9.717,9.656,9.717,1006,0
2012-11-20,9.724,9.769,9.724,9.769,1675,0
2012-11-21,9.75,9.75,9.693,9.71,8678,0
2012-11-23,9.674,9.807,9.674,9.807,2594,0
2012-11-26,9.896,9.896,9.896,9.896,221,0
2012-11-27,9.986,9.996,9.628,9.862,19414,0
2012-11-28,9.923,9.941,9.923,9.941,699,0
2012-11-29,9.862,9.931,9.862,9.896,2820,0
2012-11-30,9.824,9.88,9.769,9.88,3432,0
2012-12-03,9.834,9.862,9.834,9.862,2318,0
2012-12-04,9.778,9.824,9.4924,9.778,8311,0
2012-12-05,9.788,9.924,9.788,9.924,5109,0
2012-12-06,9.835,9.835,9.835,9.835,556,0
2012-12-07,9.889,9.889,9.889,9.889,117,0
2012-12-10,9.788,9.788,9.655,9.655,5211,0
2012-12-11,9.692,9.692,9.58,9.646,6370,0
2012-12-12,9.74,9.788,9.74,9.759,1642,0
2012-12-13,9.778,9.778,9.778,9.778,336,0
2012-12-17,9.769,9.769,9.732,9.732,394,0
2012-12-18,9.74,9.74,9.74,9.74,2105,0
2012-12-19,9.788,9.788,9.778,9.788,778,0
2012-12-20,9.788,9.835,9.74,9.788,1334,0
2012-12-21,9.701,9.769,9.701,9.769,3515,0
2012-12-24,9.769,9.769,9.74,9.74,2329,0
2012-12-26,9.788,9.835,9.74,9.835,1995,0
2012-12-27,9.853,9.915,9.835,9.915,1976,0
2012-12-28,9.88,9.924,9.88,9.924,1024,0
2012-12-31,9.896,9.968,9.896,9.959,5414,0
2013-01-02,9.996,10.266,9.996,10.248,4843,0
2013-01-03,10.285,10.375,10.257,10.375,1740,0
2013-01-04,10.42,10.42,10.42,10.42,117,0
2013-01-08,10.428,10.428,10.375,10.42,626,0
2013-01-09,10.385,10.511,10.385,10.466,2814,0
2013-01-10,10.555,10.736,10.555,10.691,2775,0
2013-01-11,10.764,10.826,10.736,10.826,1273,0
2013-01-14,10.691,10.773,10.691,10.773,1000,0
2013-01-17,10.726,10.726,10.709,10.709,1059,0
2013-01-18,10.764,10.817,10.726,10.773,2244,0
2013-01-22,10.79,10.835,10.79,10.835,497,0
2013-01-23,10.782,10.917,10.782,10.917,4213,0
2013-01-24,10.879,10.925,10.835,10.908,443,0
2013-01-25,10.879,10.925,10.843,10.925,565,0
2013-01-28,10.826,10.889,10.826,10.862,778,0
2013-01-29,11.105,11.105,10.799,10.934,1499,0
2013-01-30,10.898,10.934,10.898,10.934,1475,0
2013-01-31,10.971,11.006,10.971,11.006,471,0
2013-02-01,11.025,11.069,10.889,10.98,5691,0
2013-02-04,10.99,10.99,10.754,10.843,9440,0
2013-02-05,10.879,10.879,10.879,10.879,274,0
2013-02-06,10.843,10.843,10.736,10.736,2329,0
2013-02-07,10.764,10.773,10.691,10.691,851,0
2013-02-08,10.773,10.917,10.773,10.917,3401,0
2013-02-12,10.869,10.963,10.869,10.925,4200,0
2013-02-14,11.006,11.006,10.917,10.917,2889,0
2013-02-15,10.934,11.006,10.934,11.006,543,0
2013-02-19,10.971,10.98,10.925,10.944,2994,0
2013-02-20,10.917,10.963,10.917,10.925,2220,0
2013-02-22,10.917,10.963,10.917,10.963,778,0
2013-02-25,10.963,10.963,10.917,10.954,1771,0
2013-02-26,10.925,10.925,10.917,10.917,571,0
2013-02-27,10.917,10.963,10.917,10.963,1331,0
2013-02-28,11.006,11.315,11.006,11.315,4875,0
2013-03-01,11.376,11.376,11.196,11.206,6823,0
2013-03-04,11.196,11.196,11.06,11.096,4584,0
2013-03-05,11.096,11.223,10.963,11.213,18232,0
2013-03-06,11.142,11.142,11.069,11.096,3923,0
2013-03-07,11.096,11.096,11.052,11.052,885,0
2013-03-08,11.052,11.096,11.052,11.096,1795,0
2013-03-11,11.088,11.088,11.088,11.088,117,0
2013-03-12,11.079,11.079,11.079,11.079,117,0
2013-03-13,11.096,11.096,11.052,11.052,2994,0
2013-03-14,11.006,11.052,11.006,11.052,3832,0
2013-03-15,11.006,11.052,11.006,11.006,1155,0
2013-03-18,11.052,11.052,10.963,10.971,4274,0
2013-03-19,10.98,10.98,10.98,10.98,220,0
2013-03-20,10.925,11.006,10.925,11.006,4323,0
2013-03-21,11.006,11.006,10.971,10.971,444,0
2013-03-22,10.98,11.006,10.944,10.971,2715,0
2013-03-25,10.998,11.006,10.963,10.998,778,0
2013-03-26,11.006,11.006,11.006,11.006,117,0
2013-03-27,10.998,10.998,10.98,10.98,1595,0
2013-03-28,10.98,11.025,10.98,10.998,5551,0
2013-04-01,11.006,11.006,10.998,10.998,1331,0
2013-04-02,11.042,11.115,11.042,11.052,11294,0
2013-04-03,11.143,11.143,11.052,11.052,1983,0
2013-04-04,11.069,11.242,11.069,11.069,661,0
2013-04-05,11.143,11.289,11.069,11.289,2756,0
2013-04-08,11.279,11.279,11.125,11.125,2537,0
2013-04-09,11.269,11.289,11.269,11.289,880,0
2013-04-10,11.289,11.289,11.289,11.289,424,0
2013-04-11,11.215,11.279,11.215,11.224,689,0
2013-04-12,11.289,11.289,11.289,11.289,2158,0
2013-04-15,11.251,11.251,10.925,11.152,6528,0
2013-04-16,11.052,11.115,10.934,11.115,733,0
2013-04-17,11.061,11.061,10.878,10.878,1324,0
2013-04-18,10.98,11.152,10.98,11.152,2866,0
2013-04-19,11.069,11.289,11.069,11.289,5147,0
2013-04-22,11.341,11.341,10.925,11.289,2454,0
2013-04-23,11.251,11.289,11.152,11.161,4056,0
2013-04-24,11.161,11.161,10.989,10.989,1655,0
2013-04-25,10.989,11.261,10.989,11.189,6162,0
2013-04-26,11.089,11.289,11.089,11.289,7726,0
2013-04-29,11.289,11.289,10.843,11.016,25756,0
2013-04-30,10.998,11.614,10.998,11.614,18027,0
2013-05-01,11.488,11.534,11.48,11.48,1327,0
2013-05-02,11.341,11.841,11.341,11.841,6945,0
2013-05-03,11.977,12.015,11.705,11.725,6547,0
2013-05-06,11.752,11.761,11.525,11.761,4079,0
2013-05-07,11.796,11.796,11.624,11.624,1324,0
2013-05-08,11.752,11.752,11.614,11.614,3196,0
2013-05-09,11.614,11.695,11.578,11.614,8348,0
2013-05-10,11.733,11.867,11.614,11.778,935,0
2013-05-13,11.796,11.824,11.796,11.824,355,0
2013-05-14,11.867,12.024,11.867,11.96,880,0
2013-05-15,12.158,12.158,11.885,11.885,8214,0
2013-05-16,11.806,11.806,11.614,11.787,2370,0
2013-05-17,11.796,11.796,11.669,11.669,1543,0
2013-05-20,11.778,11.796,11.778,11.796,512,0
2013-05-21,11.669,11.687,11.614,11.687,676,0
2013-05-23,11.525,11.525,11.397,11.48,2486,0
2013-05-28,11.48,11.48,11.48,11.48,116,0
2013-05-29,11.433,11.57,11.317,11.515,6823,0
2013-05-30,11.561,11.578,11.551,11.551,1597,0
2013-05-31,11.549,11.549,11.549,11.549,219,0
2013-06-04,11.433,11.525,11.341,11.496,5923,0
2013-06-05,11.341,11.488,11.341,11.488,774,0
2013-06-06,11.341,11.433,11.125,11.125,5842,0
2013-06-07,11.299,11.433,11.215,11.341,3052,0
2013-06-10,11.433,11.48,11.224,11.36,4986,0
2013-06-11,11.333,11.488,11.333,11.488,537,0
2013-06-12,11.397,11.535,11.397,11.535,491,0
2013-06-13,11.626,11.719,11.626,11.719,4166,0
2013-06-14,11.719,11.801,11.672,11.801,3264,0
2013-06-17,11.855,11.993,11.719,11.846,2156,0
2013-06-18,11.863,12.047,11.855,12.047,4245,0
2013-06-19,11.873,12.013,11.863,11.863,1305,0
2013-06-20,11.756,11.892,11.617,11.617,1741,0
2013-06-21,11.58,11.764,11.58,11.764,3698,0
2013-06-24,11.626,11.728,11.571,11.728,668,0
2013-06-26,11.81,11.81,11.81,11.81,652,0
2013-06-27,11.902,11.95,11.819,11.93,6364,0
2013-06-28,11.994,11.994,11.881,11.881,325,0
2013-07-02,11.855,11.95,11.719,11.719,817,0
2013-07-03,11.993,11.993,11.764,11.985,1324,0
2013-07-05,11.993,12.268,11.993,12.268,5677,0
2013-07-08,12.268,12.268,12.131,12.131,1660,0
2013-07-09,12.177,12.177,11.966,12.141,3544,0
2013-07-10,12.268,12.268,12.187,12.268,2500,0
2013-07-11,12.003,12.224,11.589,12.003,8636,0
2013-07-12,12.085,12.131,12.038,12.038,1600,0
2013-07-15,12.022,12.022,11.911,11.911,868,0
2013-07-16,11.855,11.873,11.441,11.764,3343,0
2013-07-17,11.902,12.177,11.902,12.177,1153,0
2013-07-18,11.902,11.95,11.902,11.95,1087,0
2013-07-19,12.038,12.315,11.773,12.315,15337,0
2013-07-22,12.296,12.454,12.296,12.454,5369,0
2013-07-23,12.498,12.498,12.407,12.498,1666,0
2013-07-24,12.407,12.498,12.407,12.498,1196,0
2013-07-25,12.591,12.639,12.544,12.639,2018,0
2013-07-26,12.639,12.674,12.639,12.639,7899,0
2013-07-29,12.756,12.756,12.674,12.682,718,0
2013-07-30,12.682,12.756,12.682,12.756,2218,0
2013-07-31,12.639,12.756,12.609,12.756,1985,0
2013-08-01,12.498,12.591,12.407,12.591,3119,0
2013-08-02,12.756,12.756,12.407,12.407,10663,0
2013-08-05,12.719,12.719,12.719,12.719,435,0
2013-08-06,12.639,12.691,12.407,12.454,27788,0
2013-08-07,12.407,12.682,12.407,12.507,5152,0
2013-08-08,12.639,12.691,12.463,12.591,23746,0
2013-08-09,12.682,12.821,12.463,12.784,13805,0
2013-08-12,12.802,12.821,12.691,12.821,3585,0
2013-08-14,12.848,12.848,12.591,12.591,1278,0
2013-08-15,12.268,12.609,12.234,12.609,8453,0
2013-08-16,12.639,12.639,12.639,12.639,652,0
2013-08-19,12.756,12.867,12.525,12.802,8475,0
2013-08-20,12.821,12.821,12.765,12.821,869,0
2013-08-21,12.765,12.821,12.765,12.812,2721,0
2013-08-22,12.738,12.848,12.738,12.848,435,0
2013-08-23,12.848,12.848,12.407,12.591,12963,0
2013-08-26,12.765,13.536,12.481,12.774,29313,0
2013-08-27,12.857,13.096,12.177,12.6,19800,0
2013-08-28,12.821,12.867,12.802,12.867,1524,0
2013-08-29,13.088,13.088,13.088,13.088,112,0
2013-09-03,12.927,12.927,12.871,12.889,2977,0
2013-09-04,12.825,12.918,12.178,12.871,11552,0
2013-09-05,12.927,12.927,12.862,12.862,3088,0
2013-09-06,12.918,12.918,12.51,12.889,652,0
2013-09-09,12.894,12.894,12.802,12.802,3202,0
2013-09-10,12.75,12.75,12.75,12.75,112,0
2013-09-11,12.867,12.93,12.554,12.93,7976,0
2013-09-12,12.93,13.536,12.93,13.088,10598,0
2013-09-13,12.862,13.187,12.862,12.945,3330,0
2013-09-16,12.746,13.748,12.647,12.986,5964,0
2013-09-17,13.304,13.324,13.304,13.324,3456,0
2013-09-18,13.14,13.419,13.14,13.4,9107,0
2013-09-19,13.4,13.4,13.324,13.4,1041,0
2013-09-20,13.622,13.648,13.419,13.63,2161,0
2013-09-23,13.748,14.157,13.603,13.858,3848,0
2013-09-24,13.867,13.867,13.824,13.85,1928,0
2013-09-25,13.867,13.867,13.648,13.648,1007,0
2013-09-26,13.38,13.767,13.38,13.73,442,0
2013-09-27,13.787,13.943,13.787,13.934,4354,0
2013-09-30,14.016,14.016,14.016,14.016,448,0
2013-10-01,13.674,13.674,13.019,13.361,1678,0
2013-10-02,13.842,13.842,13.046,13.63,2475,0
2013-10-03,13.973,14.034,13.973,14.034,714,0
2013-10-04,13.63,13.858,13.535,13.535,4265,0
2013-10-07,13.333,13.858,13.168,13.204,3762,0
2013-10-08,14.044,14.044,13.4,13.63,2637,0
2013-10-09,13.63,14.025,13.63,14.025,1659,0
2013-10-10,14.025,14.025,13.877,14,2209,0
2013-10-11,13.692,13.824,13.692,13.777,1298,0
2013-10-14,13.683,14.044,13.683,14,1445,0
2013-10-16,14.044,14.044,13.41,14.025,4332,0
2013-10-17,14.06,14.06,13.993,14.06,2323,0
2013-10-18,13.4,14,13.12,13.877,7711,0
2013-10-21,14.324,14.324,13.858,13.963,10144,0
2013-10-22,14.229,14.324,13.674,13.674,1190,0
2013-10-23,13.858,14.324,13.858,13.858,17413,0
2013-10-24,13.427,13.953,13.427,13.73,1344,0
2013-10-25,13.757,14.256,13.757,14.256,509,0
2013-10-28,14.044,14.239,13.807,14.09,29036,0
2013-10-29,14.044,14.044,13.767,13.963,541,0
2013-10-30,13.683,14,13.674,13.748,1884,0
2013-10-31,13.721,14.026,13.006,13.757,35741,0
2013-11-01,13.877,13.877,13.877,13.877,114,0
2013-11-04,13.674,13.887,12.992,13.692,28134,0
2013-11-05,13.461,13.461,13.461,13.461,541,0
2013-11-07,13.815,14.294,13.63,14.229,2423,0
2013-11-08,13.824,13.824,13.204,13.739,5370,0
2013-11-11,13.453,13.583,13.453,13.545,1755,0
2013-11-12,13.461,13.824,13.461,13.5,824,0
2013-11-13,13.49,13.545,13.49,13.545,649,0
2013-11-14,13.4,13.593,13.4,13.535,1966,0
2013-11-15,13.461,13.535,13.461,13.516,3680,0
2013-11-18,13.39,13.721,13.39,13.721,216,0
2013-11-19,13.787,13.787,13.787,13.787,110,0
2013-11-20,14.1,14.1,13.38,13.842,6604,0
2013-11-21,13.777,13.953,13.257,13.777,22017,0
2013-11-22,13.638,13.638,13.324,13.5,2706,0
2013-11-25,13.807,13.815,13.535,13.666,10876,0
2013-11-26,13.63,13.657,13.622,13.622,1462,0
2013-11-29,13.665,13.692,13.665,13.692,668,0
2013-12-02,13.593,13.815,13.41,13.535,6001,0
2013-12-03,13.612,13.621,13.612,13.621,431,0
2013-12-04,13.637,13.721,13.621,13.721,646,0
2013-12-05,13.621,13.906,13.469,13.906,12517,0
2013-12-06,13.934,14.09,13.925,14.09,7907,0
2013-12-09,14.09,14.324,14.09,14.09,15967,0
2013-12-10,14.294,14.294,14.09,14.157,8680,0
2013-12-11,14.274,14.274,14.08,14.09,3423,0
2013-12-12,13.858,13.858,13.444,13.603,10836,0
2013-12-13,13.858,14.229,13.593,13.842,8604,0
2013-12-16,14.138,14.138,13.905,13.905,4578,0
2013-12-17,13.858,13.867,13.622,13.622,2003,0
2013-12-19,13.239,13.378,13.09,13.33,10347,0
2013-12-20,13.573,13.612,13.283,13.469,2193,0
2013-12-23,13.479,13.479,12.132,13.283,4452,0
2013-12-24,13.563,13.563,13.434,13.469,835,0
2013-12-26,13.469,13.469,13.174,13.174,1293,0
2013-12-27,13.368,13.443,13.239,13.443,1782,0
2013-12-30,13.563,13.563,13.563,13.563,501,0
2013-12-31,13.656,13.842,13.656,13.842,1902,0
2014-01-02,13.842,13.842,13.842,13.842,373,0
2014-01-03,13.824,13.842,13.748,13.842,1433,0
2014-01-07,13.712,13.935,13.515,13.935,9537,0
2014-01-08,13.888,13.935,13.888,13.935,1274,0
2014-01-09,13.815,13.815,13.73,13.73,730,0
2014-01-10,13.702,13.702,13.656,13.702,1214,0
2014-01-13,13.563,13.935,13.563,13.563,2974,0
2014-01-15,13.425,13.515,13.425,13.469,4251,0
2014-01-16,13.35,13.515,13.211,13.451,8387,0
2014-01-17,13.469,13.469,13.378,13.469,1293,0
2014-01-21,13.34,13.34,13.34,13.34,230,0
2014-01-22,13.321,13.359,13.292,13.359,1564,0
2014-01-23,13.425,13.425,13.239,13.301,3797,0
2014-01-24,13.359,13.417,13.283,13.283,1187,0
2014-01-27,13.33,13.33,13.106,13.165,759,0
2014-01-28,13.146,13.425,13.146,13.33,12012,0
2014-01-29,13.469,13.469,13.311,13.378,1422,0
2014-01-30,13.398,13.488,13.398,13.488,4675,0
2014-01-31,13.311,13.807,13.301,13.612,20863,0
2014-02-03,13.888,13.888,13.656,13.888,7543,0
2014-02-04,13.833,13.888,13.702,13.797,1338,0
2014-02-05,13.859,14.159,13.859,14.054,8309,0
2014-02-06,14.169,14.169,13.888,13.935,5274,0
2014-02-07,13.935,13.935,13.897,13.935,3210,0
2014-02-10,13.935,14.297,13.897,14.213,63772,0
2014-02-11,14.016,14.122,14.016,14.122,1286,0
2014-02-12,14.213,14.388,14.204,14.353,22298,0
2014-02-13,14.317,14.317,14.317,14.317,431,0
2014-02-18,14.277,14.397,14.178,14.353,10585,0
2014-02-19,14.353,14.397,14.178,14.397,2906,0
2014-02-20,14.353,14.353,14.307,14.307,1502,0
2014-02-21,14.251,14.353,14.251,14.353,2342,0
2014-02-24,14.242,14.353,14.242,14.346,9929,0
2014-02-25,14.388,14.388,14.307,14.353,5991,0
2014-02-26,14.379,14.864,14.362,14.864,17736,0
2014-02-27,14.407,14.808,14.407,14.724,2657,0
2014-02-28,14.724,14.798,14.724,14.798,11066,0
2014-03-03,15.143,15.143,14.679,14.779,2549,0
2014-03-04,15.236,15.236,14.864,14.958,12237,0
2014-03-05,14.948,14.948,14.909,14.909,1353,0
2014-03-06,14.958,15.094,14.724,15.094,27761,0
2014-03-07,15.171,15.497,15.094,15.42,18791,0
2014-03-10,15.514,15.782,15.42,15.746,11789,0
2014-03-11,15.774,15.866,15.746,15.792,6169,0
2014-03-12,15.83,16.239,15.792,16.239,24009,0
2014-03-13,16.221,16.304,16.221,16.267,8498,0
2014-03-14,16.285,16.611,16.285,16.331,11304,0
2014-03-17,16.463,16.526,15.922,16.154,69224,0
2014-03-18,15.588,16.285,15.588,15.941,10097,0
2014-03-19,15.905,16.231,15.905,16.024,1670,0
2014-03-20,16.321,16.349,15.979,16.349,5742,0
2014-03-21,16.516,16.611,16.349,16.349,13678,0
2014-03-24,16.543,16.543,16.349,16.388,2988,0
2014-03-25,16.489,16.535,16.358,16.358,3560,0
2014-03-26,16.368,16.368,15.338,15.625,7534,0
2014-03-27,15.42,15.505,14.864,15.18,8563,0
2014-03-28,14.985,15.393,14.864,14.976,7493,0
2014-03-31,15.328,15.487,14.864,15.255,44978,0
2014-04-01,15.217,15.402,14.888,15.402,16694,0
2014-04-02,15.402,16.104,15.04,15.823,35517,0
2014-04-03,15.869,15.917,15.74,15.833,2884,0
2014-04-04,15.823,16.028,15.198,15.402,70851,0
2014-04-07,15.59,16.104,15.402,15.861,12698,0
2014-04-08,15.992,16.56,15.498,15.935,36862,0
2014-04-09,15.471,16.094,15.198,15.973,5748,0
2014-04-10,15.815,16.149,15.431,15.665,28302,0
2014-04-11,15.785,18.175,15.785,16.197,11313,0
2014-04-14,16.01,16.57,15.992,16.104,11374,0
2014-04-15,16.066,16.262,15.768,15.917,15816,0
2014-04-16,15.926,16.197,15.926,16.056,4238,0
2014-04-17,16.336,16.336,16.104,16.336,896,0
2014-04-21,15.964,16.252,14.936,16.244,10230,0
2014-04-22,16.177,16.262,15.74,15.964,6154,0
2014-04-23,15.869,16.094,15.869,16.001,3070,0
2014-04-24,16.076,16.076,15.917,15.935,3052,0
2014-04-25,16.114,16.114,15.842,15.908,1239,0
2014-04-28,16.01,16.056,15.637,15.637,5833,0
2014-04-29,15.815,15.823,15.815,15.823,348,0
2014-04-30,15.823,15.823,15.245,15.711,20675,0
2014-05-01,15.665,15.805,15.59,15.805,1858,0
2014-05-02,15.759,15.795,15.451,15.515,3380,0
2014-05-05,15.431,15.479,15.412,15.479,1984,0
2014-05-06,15.571,15.627,15.355,15.451,2150,0
2014-05-07,15.607,15.607,15.355,15.355,2105,0
2014-05-08,15.498,15.533,15.255,15.255,2381,0
2014-05-09,15.207,15.935,15.18,15.637,13434,0
2014-05-12,15.506,15.776,15.283,15.471,7888,0
2014-05-13,15.543,15.543,15.328,15.355,3327,0
2014-05-14,15.543,15.543,15.402,15.402,1452,0
2014-05-15,15.59,15.59,14.994,15.255,3566,0
2014-05-16,15.479,15.59,15.355,15.355,1261,0
2014-05-21,15.273,15.292,14.984,14.984,2734,0
2014-05-22,14.956,15.346,13.967,14.946,31221,0
2014-05-23,14.768,15.013,14.711,14.984,18651,0
2014-05-27,15.066,15.075,15.03,15.075,4085,0
2014-05-28,14.888,15.075,14.888,14.984,2741,0
2014-05-29,15.03,15.075,14.984,14.984,3869,0
2014-05-30,14.984,15.402,14.926,15.226,4807,0
2014-06-02,15.226,15.627,15.112,15.402,9675,0
2014-06-03,15.776,15.945,15.451,15.898,6560,0
2014-06-04,15.888,16.86,15.888,16.29,10161,0
2014-06-05,16.207,16.467,16.197,16.354,11945,0
2014-06-06,16.542,16.56,16.104,16.336,4515,0
2014-06-09,16.345,16.598,15.461,16.262,7644,0
2014-06-10,16.114,16.168,16.104,16.168,859,0
2014-06-11,16.104,16.504,15.869,16.197,1513,0
2014-06-12,15.861,15.973,15.861,15.917,2255,0
2014-06-13,15.805,15.805,15.412,15.479,1095,0
2014-06-16,15.412,15.627,15.412,15.524,7159,0
2014-06-17,15.627,15.627,15.402,15.598,816,0
2014-06-18,15.637,15.805,15.412,15.665,5719,0
2014-06-19,15.637,15.776,15.431,15.524,13156,0
2014-06-20,15.265,15.954,15.265,15.795,12773,0
2014-06-23,15.917,15.917,15.171,15.506,3847,0
2014-06-24,15.498,15.524,15.188,15.488,3442,0
2014-06-25,15.075,15.346,15.075,15.346,4145,0
2014-06-26,15.394,15.394,15.299,15.299,554,0
2014-06-27,15.516,15.713,15.422,15.713,970,0
2014-06-30,15.817,16.51,15.452,15.713,15148,0
2014-07-01,15.572,15.667,15.489,15.582,5183,0
2014-07-02,15.854,15.854,15.778,15.778,534,0
2014-07-03,15.713,15.761,15.713,15.761,625,0
2014-07-07,15.694,15.694,15.694,15.694,726,0
2014-07-08,15.723,15.826,15.723,15.723,823,0
2014-07-09,15.77,15.77,15.77,15.77,920,0
2014-07-11,15.694,15.919,15.694,15.872,9097,0
2014-07-14,15.845,15.845,15.694,15.694,7717,0
2014-07-15,15.704,15.77,15.319,15.432,10260,0
2014-07-16,15.881,15.929,15.572,15.713,3164,0
2014-07-17,15.432,15.704,15.432,15.667,2513,0
2014-07-21,15.667,15.713,15.479,15.713,3686,0
2014-07-22,15.761,16.557,15.675,15.996,18115,0
2014-07-23,16.041,16.221,15.986,16.192,2521,0
2014-07-24,16.088,16.127,15.808,16.005,9560,0
2014-07-25,15.967,16.041,15.684,15.948,3307,0
2014-07-28,15.667,15.901,15.667,15.817,3146,0
2014-07-29,15.684,16.153,15.684,15.929,13331,0
2014-07-30,15.929,15.929,15.845,15.872,2912,0
2014-07-31,15.684,16.06,15.667,15.967,1492,0
2014-08-01,15.957,16.276,15.948,16.231,2538,0
2014-08-04,16.231,16.231,16.088,16.163,6880,0
2014-08-05,16.088,16.134,15.667,15.919,7807,0
2014-08-06,15.808,15.808,15.77,15.808,6768,0
2014-08-07,15.761,15.761,15.328,15.592,25454,0
2014-08-08,15.338,15.684,15.338,15.684,1583,0
2014-08-11,15.808,15.808,15.675,15.675,4361,0
2014-08-12,15.808,15.808,15.667,15.713,2903,0
2014-08-13,15.723,16.127,15.675,15.808,3977,0
2014-08-14,15.667,15.854,15.6,15.684,25423,0
2014-08-15,16.014,16.088,15.684,15.713,2755,0
2014-08-18,15.713,15.929,15.704,15.929,2126,0
2014-08-19,15.761,15.788,15.563,15.649,4408,0
2014-08-20,15.798,15.798,15.572,15.572,4903,0
2014-08-21,15.403,15.619,15.403,15.619,8642,0
2014-08-22,15.751,15.836,15.403,15.751,4586,0
2014-08-25,15.544,15.733,15.413,15.733,1294,0
2014-08-26,15.91,15.919,15.479,15.479,3601,0
2014-08-27,15.629,15.667,15.442,15.582,8371,0
2014-08-28,15.432,15.798,15.432,15.798,2355,0
2014-08-29,15.808,15.808,15.713,15.808,2181,0
2014-09-02,15.808,15.808,15.761,15.761,512,0
2014-09-03,15.891,15.938,15.713,15.761,8133,0
2014-09-04,15.667,15.929,15.667,15.751,1546,0
2014-09-05,15.684,15.713,15.684,15.694,2746,0
2014-09-08,15.675,15.798,15.667,15.723,6292,0
2014-09-09,15.694,15.798,15.684,15.694,6033,0
2014-09-10,15.798,15.798,15.798,15.798,497,0
2014-09-11,15.798,15.91,15.723,15.91,3496,0
2014-09-12,15.938,16.182,15.881,15.881,2572,0
2014-09-15,15.891,16.182,15.826,16.182,17369,0
2014-09-16,16.014,16.014,16.005,16.014,396,0
2014-09-17,16.098,16.172,15.957,16.172,1671,0
2014-09-18,16.163,16.163,15.862,15.957,2519,0
2014-09-19,15.957,16.182,15.957,16.182,831,0
2014-09-22,16.08,16.118,15.957,15.957,4996,0
2014-09-23,15.938,15.938,15.723,15.723,4891,0
2014-09-24,15.684,15.967,15.675,15.694,8947,0
2014-09-25,15.91,15.91,15.694,15.713,4434,0
2014-09-26,15.713,15.761,15.479,15.479,11047,0
2014-09-29,15.479,15.65,15.479,15.65,827,0
2014-09-30,15.8,15.864,15.65,15.695,3556,0
2014-10-01,15.951,15.951,15.705,15.951,552,0
2014-10-02,15.922,15.98,15.714,15.874,10401,0
2014-10-03,16.007,16.007,15.874,15.941,948,0
2014-10-07,15.96,16.122,15.941,15.941,6864,0
2014-10-08,15.941,15.941,15.941,15.941,435,0
2014-10-09,15.913,15.922,15.593,15.8,4088,0
2014-10-10,15.62,15.874,15.563,15.64,1939,0
2014-10-13,16.025,16.129,15.838,16.044,5253,0
2014-10-14,15.563,16.034,15.563,15.893,8195,0
2014-10-15,15.763,15.893,15.66,15.864,4527,0
2014-10-16,15.893,16.743,15.883,16.336,24703,0
2014-10-17,16.129,16.309,15.847,16.309,8661,0
2014-10-20,16.355,16.355,16.355,16.355,656,0
2014-10-21,15.893,16.318,15.893,16.318,1801,0
2014-10-22,16.262,16.262,15.989,16.092,2734,0
2014-10-23,16.3,16.695,16.034,16.65,12109,0
2014-10-24,16.602,16.602,16.525,16.543,2344,0
2014-10-27,16.506,16.525,16.129,16.413,18879,0
2014-10-28,16.216,16.318,16.147,16.318,10002,0
2014-10-29,16.272,16.318,16.225,16.262,14280,0
2014-10-30,16.262,16.272,16.262,16.272,1983,0
2014-10-31,16.272,16.272,16.112,16.272,4717,0
2014-11-03,16.272,16.272,16.112,16.272,1065,0
2014-11-04,16.272,16.272,16.272,16.272,610,0
2014-11-05,16.695,16.695,16.497,16.695,5286,0
2014-11-06,16.281,16.553,16.281,16.553,1505,0
2014-11-07,16.345,16.686,16.345,16.413,424,0
2014-11-10,16.272,16.695,16.272,16.506,3527,0
2014-11-12,16.034,16.506,16.034,16.506,1511,0
2014-11-13,16.543,16.543,16.281,16.3,7108,0
2014-11-14,16.138,16.375,16.122,16.122,514,0
2014-11-17,16.112,16.423,16.092,16.157,1236,0
2014-11-18,16.262,16.65,16.262,16.515,5109,0
2014-11-19,16.515,16.743,16.365,16.743,4461,0
2014-11-20,16.743,16.865,16.64,16.743,4951,0
2014-11-21,16.856,16.865,16.856,16.865,1636,0
2014-11-24,16.865,16.903,16.789,16.903,3063,0
2014-11-25,16.809,17.149,16.534,16.612,7054,0
2014-11-28,16.799,16.978,16.799,16.978,645,0
2014-12-01,16.978,17.149,16.885,16.885,11463,0
2014-12-02,17.101,17.101,17.101,17.101,113,0
2014-12-03,16.978,17.149,16.95,16.968,1070,0
2014-12-04,16.968,17.149,16.968,17.149,3514,0
2014-12-05,17.243,17.243,17.044,17.176,1623,0
2014-12-08,16.875,17.054,16.667,17.016,820,0
2014-12-10,16.819,17.092,16.743,17.092,3744,0
2014-12-11,16.667,16.667,16.667,16.667,229,0
2014-12-12,16.789,16.809,16.789,16.789,662,0
2014-12-15,16.837,16.959,16.695,16.695,2754,0
2014-12-16,16.054,17.149,16.054,17.092,16206,0
2014-12-17,17.243,17.591,17.213,17.243,6476,0
2014-12-18,17.186,17.186,16.941,16.941,469,0
2014-12-19,17.025,17.451,16.978,17.12,3769,0
2014-12-22,17.366,17.451,17.044,17.451,4808,0
2014-12-23,17.563,17.591,17.516,17.516,4275,0
2014-12-26,17.818,17.875,17.668,17.828,2182,0
2014-12-29,17.92,18.064,17.847,18.016,7842,0
2014-12-30,18.064,18.611,17.92,18.345,20508,0
2014-12-31,18.553,19.336,18.553,18.854,22117,0
2015-01-02,19.149,19.149,18.647,18.676,5305,0
2015-01-05,18.393,18.489,17.97,18.206,9632,0
2015-01-06,18.015,18.054,17.864,18.044,11925,0
2015-01-07,18.081,18.244,17.513,18.1,8021,0
2015-01-08,17.627,18.328,17.513,17.979,19406,0
2015-01-09,18.005,18.005,17.731,17.919,4488,0
2015-01-12,17.694,18.196,17.694,18.063,8090,0
2015-01-13,18.091,18.414,17.769,18.29,8786,0
2015-01-14,18.433,18.433,18.253,18.253,888,0
2015-01-15,17.919,18.244,17.722,18.244,5100,0
2015-01-16,18.375,18.423,18.081,18.081,8860,0
2015-01-20,18.299,18.328,18.035,18.119,810,0
2015-01-21,18.385,18.433,18.005,18.005,7651,0
2015-01-22,17.806,18.215,17.806,18.206,6333,0
2015-01-23,18.044,18.215,17.674,18.206,13663,0
2015-01-26,17.929,18.244,17.674,17.674,2257,0
2015-01-27,18.063,18.244,17.437,18.196,3763,0
2015-01-28,18.081,18.119,17.607,18.091,2333,0
2015-01-29,18.119,18.119,17.342,17.769,1694,0
2015-01-30,17.816,18.005,17.294,17.91,19736,0
2015-02-02,17.712,18.119,17.437,17.684,1686,0
2015-02-03,17.702,18.119,17.532,18.119,4626,0
2015-02-04,18.044,18.044,17.352,17.749,38278,0
2015-02-05,17.607,18.015,17.447,17.551,7733,0
2015-02-06,17.627,17.929,17.627,17.929,410,0
2015-02-09,17.902,17.902,17.902,17.902,161,0
2015-02-10,18.109,18.109,17.248,17.551,29499,0
2015-02-11,17.58,17.58,17.551,17.551,494,0
2015-02-12,17.627,17.769,17.627,17.722,1234,0
2015-02-13,17.769,17.769,17.457,17.722,1429,0
2015-02-17,17.494,17.769,17.494,17.769,4068,0
2015-02-18,17.769,17.873,17.769,17.855,1274,0
2015-02-19,18.005,18.119,17.342,17.919,67146,0
2015-02-20,17.996,18.015,17.826,18.015,2433,0
2015-02-23,18.186,18.244,17.532,17.722,10222,0
2015-02-24,17.864,18.176,17.864,18.176,2817,0
2015-02-25,18.158,18.244,18.063,18.244,2133,0
2015-02-26,18.253,18.433,18.244,18.244,10744,0
2015-02-27,18.244,18.244,18.138,18.225,5638,0
2015-03-02,18.035,18.29,17.779,18.29,6754,0
2015-03-03,18.29,18.336,17.835,18.005,9181,0
2015-03-04,17.883,18.328,17.883,18.005,2004,0
2015-03-05,18.005,18.109,17.826,17.826,5697,0
2015-03-06,17.769,18.044,17.656,18.044,1371,0
2015-03-09,17.532,18.005,17.532,18.005,5171,0
2015-03-10,17.988,18.005,17.656,17.656,1582,0
2015-03-11,17.919,17.919,17.656,17.656,2004,0
2015-03-12,17.816,17.816,17.532,17.541,9813,0
2015-03-13,17.248,17.702,17.248,17.532,1582,0
2015-03-16,17.058,17.665,17.058,17.342,13084,0
2015-03-17,17.532,17.532,16.434,17.447,12241,0
2015-03-18,17.39,17.816,17.191,17.522,3377,0
2015-03-19,17.627,17.627,17.125,17.457,1477,0
2015-03-20,17.058,17.702,17.058,17.294,6437,0
2015-03-23,17.2,17.627,17.2,17.588,2534,0
2015-03-24,17.342,17.4,17.342,17.4,422,0
2015-03-25,17.617,17.627,17.294,17.408,4538,0
2015-03-26,17.342,17.466,17.304,17.304,1688,0
2015-03-27,17.342,17.845,17.304,17.314,3587,0
2015-03-30,17.57,17.57,17.304,17.304,3167,0
2015-03-31,17.409,17.409,17.4,17.4,618,0
2015-04-01,17.428,17.467,17.428,17.467,839,0
2015-04-02,17.523,17.771,17.486,17.495,1365,0
2015-04-06,17.589,17.619,17.095,17.285,16168,0
2015-04-07,17.724,17.992,17.38,17.428,971,0
2015-04-08,17.458,18,17.458,18,2520,0
2015-04-09,17.714,17.992,17.714,17.905,630,0
2015-04-10,17.761,17.838,17.667,17.819,5356,0
2015-04-13,17.714,17.714,17.714,17.714,735,0
2015-04-14,17.714,17.905,17.571,17.895,4410,0
2015-04-15,17.905,17.905,17.895,17.905,2013,0
2015-04-16,17.992,18.801,17.858,18.332,28829,0
2015-04-17,18.103,18.525,17.486,18.085,31080,0
2015-04-20,18.57,18.763,17.858,17.932,14373,0
2015-04-21,18.075,18.094,18.039,18.094,2622,0
2015-04-22,18.029,18.029,18.029,18.029,210,0
2015-04-23,18.048,18.048,17.523,17.809,2625,0
2015-04-24,18,18,17.667,17.809,3118,0
2015-04-27,17.809,17.809,17.667,17.686,839,0
2015-04-28,17.686,17.714,17.667,17.714,649,0
2015-04-29,17.714,17.714,17.581,17.667,2520,0
2015-04-30,17.609,17.619,17.571,17.571,945,0
2015-05-01,17.619,17.619,17.571,17.589,1995,0
2015-05-04,17.629,17.667,17.571,17.571,2625,0
2015-05-05,17.571,17.571,17.352,17.39,1260,0
2015-05-06,17.848,17.858,17.676,17.714,3479,0
2015-05-07,17.714,17.714,17.523,17.667,2140,0
2015-05-08,17.619,17.667,17.268,17.477,6930,0
2015-05-11,17.144,17.332,17.144,17.332,3360,0
2015-05-12,17.352,17.352,17.285,17.285,827,0
2015-05-13,17.352,17.667,17.144,17.144,4920,0
2015-05-14,17.438,17.438,16.237,16.237,5146,0
2015-05-15,16.649,17.144,16.276,16.61,13375,0
2015-05-18,16.866,16.866,16.486,16.486,3791,0
2015-05-19,16.486,16.486,16.486,16.486,201,0
2015-05-20,16.476,16.476,16.314,16.476,2150,0
2015-05-21,16.59,17.258,16.467,16.666,10816,0
2015-05-22,17.124,17.438,16.523,17.047,945,0
2015-05-26,16.666,16.666,16.62,16.62,702,0
2015-05-27,16.61,16.666,16.6,16.666,2625,0
2015-05-28,16.713,16.905,16.666,16.666,6093,0
2015-05-29,16.666,17.144,16.666,17.144,3780,0
2015-06-01,16.857,17.144,16.857,17.134,1267,0
2015-06-02,17.144,17.571,17.134,17.19,2566,0
2015-06-03,17.238,17.561,17.153,17.238,23730,0
2015-06-04,16.952,17.467,16.952,17.467,1890,0
2015-06-05,17.047,17.619,17.047,17.619,630,0
2015-06-08,17.144,17.268,17.134,17.144,5670,0
2015-06-09,17.285,17.285,17.144,17.19,4021,0
2015-06-10,17.144,17.486,17.095,17.144,30258,0
2015-06-11,16.666,17.486,16.666,17.208,10558,0
2015-06-12,16.905,16.952,16.866,16.952,2415,0
2015-06-15,17.362,17.514,17.134,17.285,2310,0
2015-06-16,17.285,17.609,17.144,17.561,2835,0
2015-06-17,17.619,17.619,17.238,17.285,2835,0
2015-06-18,16.504,17.38,16.504,17.19,5670,0
2015-06-19,17.238,17.238,17.238,17.238,420,0
2015-06-22,17.38,17.38,17.144,17.38,3990,0
2015-06-23,17.304,17.314,17.19,17.19,2161,0
2015-06-24,17.095,17.38,17.095,17.144,5041,0
2015-06-25,17.105,17.238,17.105,17.238,945,0
2015-06-26,17.285,17.38,17.238,17.38,5146,0
2015-06-29,17.237,17.458,17.179,17.227,3971,0
2015-06-30,17.324,17.467,17.324,17.324,1795,0
2015-07-01,17.227,17.428,17.227,17.428,2612,0
2015-07-02,17.237,17.237,17.237,17.237,104,0
2015-07-07,17.247,17.496,17.227,17.237,1567,0
2015-07-08,17.227,17.247,16.893,16.893,5955,0
2015-07-09,17.227,17.227,17.227,17.227,104,0
2015-07-10,17.487,17.487,17.179,17.179,1358,0
2015-07-13,17.179,17.179,17.179,17.179,104,0
2015-07-14,17.639,17.639,17.133,17.304,3148,0
2015-07-15,17.304,17.467,17.133,17.467,1567,0
2015-07-16,17.342,17.659,17.342,17.659,627,0
2015-07-17,17.342,17.6,17.342,17.467,6896,0
2015-07-20,17.324,17.324,17.179,17.247,2716,0
2015-07-21,17.467,17.467,17.227,17.227,5224,0
2015-07-22,17.065,17.458,17.065,17.104,3762,0
2015-07-23,17.285,17.304,17.285,17.304,731,0
2015-07-24,17.227,17.227,17.227,17.227,627,0
2015-07-27,16.509,17.247,16.509,17.237,6896,0
2015-07-28,17.227,17.304,17.227,17.237,3762,0
2015-07-29,17.227,17.237,17.227,17.227,1672,0
2015-07-30,17.314,17.314,17.237,17.285,1045,0
2015-07-31,17.467,17.6,17.324,17.477,3866,0
2015-08-03,17.543,17.706,17.543,17.706,385,0
2015-08-04,17.458,17.458,16.998,17.428,2716,0
2015-08-05,17.035,17.237,17.035,17.237,1045,0
2015-08-06,17.409,17.409,16.988,17.285,3156,0
2015-08-07,17.4,17.467,17.4,17.419,2507,0
2015-08-10,17.237,17.38,17.227,17.276,6165,0
2015-08-11,17.276,17.276,17.276,17.276,43,0
2015-08-12,17.419,17.706,17.4,17.698,11389,0
2015-08-13,17.342,17.372,17.227,17.227,7208,0
2015-08-14,17.227,17.515,17.227,17.324,3238,0
2015-08-17,17.419,17.419,17.285,17.362,1358,0
2015-08-18,17.467,17.467,17.294,17.4,418,0
2015-08-19,17.227,17.324,17.227,17.324,1985,0
2015-08-20,17.227,17.237,17.207,17.237,18807,0
2015-08-21,17.227,17.324,17.189,17.227,16510,0
2015-08-24,17.162,17.227,16.845,17.227,14978,0
2015-08-25,17.207,17.304,17.065,17.065,2298,0
2015-08-26,16.988,16.988,16.567,16.567,7730,0
2015-08-27,16.654,16.835,16.567,16.835,1463,0
2015-08-28,16.74,16.74,16.567,16.567,835,0
2015-08-31,16.509,16.606,16.509,16.557,1985,0
2015-09-01,16.509,16.73,16.509,16.701,1463,0
2015-09-02,15.303,16.453,15.303,16.079,7106,0
2015-09-03,16.463,16.654,16.463,16.654,3762,0
2015-09-04,16.528,16.528,16.318,16.509,26956,0
2015-09-08,16.5,16.509,16.318,16.318,627,0
2015-09-09,16.318,16.346,16.251,16.271,2298,0
2015-09-10,15.926,15.926,15.858,15.887,4816,0
2015-09-11,16.155,16.155,15.735,15.946,1254,0
2015-09-14,15.946,15.975,15.6,15.6,3238,0
2015-09-15,15.6,15.792,15.6,15.667,8881,0
2015-09-16,15.792,15.984,15.792,15.83,5327,0
2015-09-17,15.619,15.984,15.619,15.984,460,0
2015-09-18,15.975,16.079,15.965,16.079,3762,0
2015-09-21,15.725,16.079,15.725,15.907,2507,0
2015-09-22,16.022,16.251,15.887,15.887,1148,0
2015-09-23,15.802,16.251,15.792,16.241,2520,0
2015-09-24,15.887,16.681,15.887,16.681,6102,0
2015-09-25,16.654,16.654,16.463,16.463,1254,0
2015-09-28,16.509,16.71,16.463,16.681,1427,0
2015-09-29,16.546,16.546,16.499,16.499,1351,0
2015-09-30,16.576,16.576,16.576,16.576,103,0
2015-10-01,16.566,16.73,16.499,16.596,6964,0
2015-10-02,16.681,16.797,16.681,16.797,624,0
2015-10-05,17.028,17.028,17.009,17.028,5990,0
2015-10-06,17.317,17.317,17.22,17.22,3847,0
2015-10-07,17.327,17.558,16.691,17.356,12292,0
2015-10-08,17.481,17.538,17.384,17.461,4469,0
2015-10-09,17.491,17.558,17.461,17.461,1664,0
2015-10-12,17.384,17.529,17.317,17.491,2986,0
2015-10-13,17.538,17.558,17.376,17.548,5925,0
2015-10-14,17.172,17.172,16.671,16.836,1872,0
2015-10-15,17.172,17.172,17.172,17.172,311,0
2015-10-16,16.836,17.125,16.75,16.874,8211,0
2015-10-19,16.769,16.769,16.162,16.354,8153,0
2015-10-20,16.354,16.452,16.344,16.354,1558,0
2015-10-21,16.596,16.596,16.116,16.116,3222,0
2015-10-22,16.393,16.489,16.344,16.384,1558,0
2015-10-23,16.663,16.663,16.066,16.066,7796,0
2015-10-26,16.221,16.354,15.961,15.961,4675,0
2015-10-27,16.433,16.433,16.076,16.096,2287,0
2015-10-28,15.873,16.086,15.816,16.076,1351,0
2015-10-29,16.354,16.354,15.613,15.816,10290,0
2015-10-30,15.854,16.066,15.681,15.73,9563,0
2015-11-02,15.844,15.873,15.353,15.353,19622,0
2015-11-03,15.402,16.008,15.402,16.008,2455,0
2015-11-04,15.873,15.873,15.595,15.72,2704,0
2015-11-05,15.72,15.76,15.72,15.76,519,0
2015-11-06,15.711,16.026,15.711,16.008,4156,0
2015-11-09,16.018,16.026,15.854,15.854,4708,0
2015-11-10,15.402,16.036,15.402,15.932,5300,0
2015-11-11,15.99,16.018,15.873,16.018,2390,0
2015-11-12,16.018,16.433,16.018,16.433,5197,0
2015-11-13,16.403,16.403,16.384,16.403,519,0
2015-11-16,16.086,16.259,16.086,16.259,624,0
2015-11-17,16.096,16.096,16.096,16.096,103,0
2015-11-18,16.326,16.354,15.971,16.239,3015,0
2015-11-19,16.036,16.344,16.036,16.344,311,0
2015-11-20,16.026,16.344,15.932,16.344,7691,0
2015-11-23,16.364,16.71,16.335,16.71,1975,0
2015-11-24,16.413,16.566,16.413,16.566,2390,0
2015-11-25,16.681,16.681,16.278,16.452,3429,0
2015-11-27,16.452,16.452,16.452,16.452,103,0
2015-11-30,16.47,16.47,16.47,16.47,208,0
2015-12-01,16.393,16.807,16.335,16.807,3068,0
2015-12-02,16.499,16.827,16.354,16.354,13257,0
2015-12-03,16.354,16.681,16.354,16.47,657,0
2015-12-04,16.384,16.596,16.384,16.576,1248,0
2015-12-07,15.75,16.616,15.75,16.576,10706,0
2015-12-09,16.162,16.663,16.162,16.663,1142,0
2015-12-10,16.221,17.307,16.211,16.546,149158,0
2015-12-11,16.354,17.269,16.326,17.269,156955,0
2015-12-14,16.836,17.21,16.354,16.384,8693,0
2015-12-15,16.413,16.836,16.403,16.626,3636,0
2015-12-16,16.452,16.452,16.231,16.335,9979,0
2015-12-17,16.316,16.701,16.316,16.344,6548,0
2015-12-18,16.654,16.654,15.633,15.633,6862,0
2015-12-21,15.363,15.971,14.99,15.971,4263,0
2015-12-22,15.711,16.181,15.711,15.835,5570,0
2015-12-23,15.99,16.48,15.903,16.374,6548,0
2015-12-24,16.354,16.354,15.681,16.249,8132,0
2015-12-28,16.133,16.354,15.873,16.181,7922,0
2015-12-29,16.452,16.546,16.076,16.546,7065,0
2015-12-30,16.209,16.499,16.046,16.414,12292,0
2015-12-31,16.836,16.836,16.354,16.74,3853,0
2016-01-04,16.384,16.924,16.354,16.586,3389,0
2016-01-05,16.847,17.07,16.558,16.721,1658,0
2016-01-06,16.602,16.679,16.159,16.324,7915,0
2016-01-07,16.015,16.252,15.346,15.731,2186,0
2016-01-08,15.725,16.024,15.676,16.024,1317,0
2016-01-11,16.257,16.257,15.706,15.706,1093,0
2016-01-12,15.936,15.936,15.722,15.722,2099,0
2016-01-14,15.996,15.996,15.415,15.415,867,0
2016-01-15,14.844,14.844,13.703,14.408,15658,0
2016-01-19,14.196,14.458,13.354,13.374,10025,0
2016-01-20,12.996,13.209,12.589,13.074,11178,0
2016-01-21,13.596,13.764,13.557,13.557,1490,0
2016-01-22,13.818,14.186,13.818,13.847,1037,0
2016-01-25,14.069,14.487,14.069,14.244,2660,0
2016-01-26,13.847,14.031,13.713,14.031,8455,0
2016-01-27,13.954,14.069,13.827,14.041,8520,0
2016-01-28,14.129,14.129,13.635,13.934,6570,0
2016-01-29,13.693,13.722,13.34,13.404,14060,0
2016-02-01,13.626,13.626,13.161,13.161,15501,0
2016-02-02,12.976,13.517,12.976,13.256,12470,0
2016-02-03,13.189,13.404,13.161,13.171,20105,0
2016-02-04,13.285,13.285,13.014,13.151,10481,0
2016-02-05,13.317,13.334,13.304,13.304,4369,0
2016-02-08,13.419,13.419,13.251,13.294,833,0
2016-02-09,13.161,14.133,13.161,14.059,4088,0
2016-02-10,14.004,14.284,14.004,14.032,3686,0
2016-02-12,13.818,13.877,13.681,13.838,3300,0
2016-02-16,14.216,14.516,14.216,14.33,1884,0
2016-02-17,14.186,14.728,14.186,14.728,540,0
2016-02-18,15.054,15.124,14.67,14.67,1654,0
2016-02-19,14.634,14.671,14.516,14.516,1097,0
2016-02-22,14.254,14.595,14.254,14.595,41660,0
2016-02-23,14.272,14.786,14.254,14.254,2865,0
2016-02-24,13.847,14.661,13.847,13.954,3410,0
2016-02-25,13.644,14.805,13.508,14.011,6527,0
2016-02-26,14.2,14.59,14.2,14.438,1284,0
2016-02-29,14.438,14.805,14.408,14.786,2427,0
2016-03-01,14.805,15.474,14.795,15.474,6682,0
2016-03-02,15.061,15.967,15.061,15.967,1861,0
2016-03-03,16.083,16.546,16.083,16.432,6004,0
2016-03-04,16.209,16.305,16.208,16.305,1051,0
2016-03-07,16.402,16.934,16.402,16.934,2769,0
2016-03-08,16.576,17.389,16.247,16.353,1813,0
2016-03-09,16.934,16.934,16.373,16.373,736,0
2016-03-10,16.544,16.611,16.544,16.546,638,0
2016-03-11,16.29,16.645,16.29,16.586,2717,0
2016-03-14,16.179,16.626,16.179,16.596,2773,0
2016-03-15,16.247,16.247,16.219,16.219,400,0
2016-03-16,16.353,16.353,16.219,16.229,1482,0
2016-03-17,15.821,16.257,14.526,15.938,7360,0
2016-03-18,15.625,15.826,15.625,15.627,2254,0
2016-03-21,15.346,15.489,15.094,15.094,1637,0
2016-03-22,15.529,15.529,14.873,14.873,2707,0
2016-03-23,15.434,15.745,14.971,15.495,9734,0
2016-03-24,15.598,16.257,15.598,16.209,3724,0
2016-03-28,16.034,16.296,15.83,15.83,3958,0
2016-03-29,16.208,16.537,16.063,16.063,1819,0
2016-03-30,16.599,16.599,15.897,15.937,1976,0
2016-03-31,15.993,16.212,15.819,15.908,1092,0
2016-04-01,16.063,16.063,16.063,16.063,1001,0
2016-04-04,15.763,15.966,15.763,15.966,3150,0
2016-04-05,15.966,16.705,15.966,16.705,1933,0
2016-04-06,16.422,16.591,15.976,16.083,3392,0
2016-04-08,15.849,16.501,15.849,16.375,1820,0
2016-04-11,16.375,16.723,16.19,16.342,2915,0
2016-04-12,16.131,16.28,16.083,16.28,1720,0
2016-04-13,16.277,16.277,16.268,16.268,450,0
2016-04-14,16.053,16.242,16.053,16.242,864,0
2016-04-15,16.123,16.22,15.868,15.868,1789,0
2016-04-18,15.528,16.258,15.528,16.258,2399,0
2016-04-19,15.694,16.238,15.624,15.624,1120,0
2016-04-20,15.676,15.745,15.577,15.745,2561,0
2016-04-22,16.16,17.036,16.16,17.036,13039,0
2016-04-25,16.891,17.349,16.277,16.505,2902,0
2016-04-26,16.686,16.745,16.253,16.557,4277,0
2016-04-28,16.481,16.51,16.481,16.51,1447,0
2016-04-29,16.22,16.34,16.22,16.34,1121,0
2016-05-02,16.676,16.783,16.53,16.639,1904,0
2016-05-03,16.631,16.639,16.559,16.576,821,0
2016-05-04,16.549,17.475,16.53,17.475,3404,0
2016-05-05,17.308,17.494,17.008,17.008,1138,0
2016-05-06,17.027,17.319,17.027,17.036,3890,0
2016-05-09,17.036,17.165,17.036,17.165,882,0
2016-05-10,17.036,17.036,16.778,16.819,1541,0
2016-05-12,16.867,16.982,16.867,16.982,720,0
2016-05-13,16.833,16.833,16.833,16.833,661,0
2016-05-16,17.08,17.183,17.08,17.183,2575,0
2016-05-17,17.183,17.251,17.135,17.135,658,0
2016-05-18,17.115,17.115,17.115,17.115,165,0
2016-05-19,17.053,17.053,17.053,17.053,335,0
2016-05-20,17.281,17.422,17.125,17.349,6934,0
2016-05-23,17.524,17.524,17.036,17.13,2377,0
2016-05-24,17.524,17.524,17.524,17.524,1531,0
2016-05-25,17.485,18.01,17.485,18.01,6493,0
2016-05-26,17.826,17.942,17.713,17.883,4149,0
2016-05-27,17.68,17.992,17.68,17.982,783,0
2016-05-31,17.747,17.797,17.582,17.797,3370,0
2016-06-01,17.64,17.767,17.553,17.553,1338,0
2016-06-02,17.67,17.904,17.67,17.719,4408,0
2016-06-03,17.744,17.8,17.524,17.524,2374,0
2016-06-06,17.534,17.894,17.534,17.805,4261,0
2016-06-07,17.621,17.787,17.524,17.524,1835,0
2016-06-08,17.534,17.84,17.534,17.68,2584,0
2016-06-09,17.534,17.767,17.534,17.68,4728,0
2016-06-10,17.725,17.865,17.68,17.865,568,0
2016-06-13,17.805,17.805,17.631,17.631,1260,0
2016-06-14,17.631,17.894,17.631,17.631,1945,0
2016-06-15,17.719,17.884,17.631,17.725,2974,0
2016-06-16,17.767,17.884,17.631,17.631,1281,0
2016-06-17,17.68,17.972,17.64,17.972,10054,0
2016-06-20,17.777,18.312,17.777,17.904,1506,0
2016-06-21,17.962,18.35,17.932,18.35,1465,0
2016-06-22,18.117,18.191,18.059,18.141,2129,0
2016-06-23,18.35,18.35,17.745,17.805,1510,0
2016-06-24,18.043,18.293,17.767,17.767,937,0
2016-06-27,17.767,17.913,17.524,17.525,8851,0
2016-06-28,17.982,17.982,17.709,17.825,6888,0
2016-06-29,17.669,17.797,17.669,17.797,510,0
2016-06-30,18.05,18.227,17.913,17.913,913,0
2016-07-01,18.353,18.559,18.1,18.54,10543,0
2016-07-05,18.598,19.087,18.598,19.087,919,0
2016-07-06,19.246,19.246,18.266,18.266,16948,0
2016-07-07,18.598,18.782,18.452,18.522,1393,0
2016-07-08,18.502,18.842,18.031,18.696,2455,0
2016-07-11,18.383,19.107,18.383,18.707,5546,0
2016-07-12,18.109,18.842,18.109,18.842,2438,0
2016-07-14,18.353,18.786,18.109,18.598,8219,0
2016-07-15,18.119,18.143,18.031,18.1,12613,0
2016-07-18,18.06,18.353,18.06,18.315,3883,0
2016-07-19,18.492,19.441,18.492,19.303,3268,0
2016-07-20,19.46,19.46,18.914,19.067,1901,0
2016-07-21,19.067,20.11,19.067,20.11,14717,0
2016-07-22,20.175,21.722,20.175,21.232,23993,0
2016-07-25,21.682,21.712,21.536,21.712,7400,0
2016-07-26,21.653,21.653,20.987,20.987,8366,0
2016-07-27,20.683,21.147,20.683,20.957,4378,0
2016-07-28,20.655,20.997,20.655,20.712,2574,0
2016-07-29,20.967,21.202,20.717,21.202,2026,0
2016-08-01,21.047,21.047,20.557,20.557,2658,0
2016-08-02,20.86,21.036,20.809,20.809,807,0
2016-08-03,21.027,21.047,20.919,21.037,1736,0
2016-08-04,20.86,21.047,20.86,20.937,2984,0
2016-08-05,20.831,20.831,20.831,20.831,333,0
2016-08-08,21.075,21.075,20.831,20.968,1534,0
2016-08-09,20.541,20.557,20.429,20.557,1685,0
2016-08-10,20.551,20.967,20.551,20.967,3261,0
2016-08-11,21.143,21.143,19.92,20.361,3769,0
2016-08-12,20.566,20.566,20.534,20.534,375,0
2016-08-15,20.693,20.693,20.4,20.41,2975,0
2016-08-16,20.557,20.9,20.361,20.41,4208,0
2016-08-17,20.033,20.038,20.028,20.028,1534,0
2016-08-18,20.203,20.203,19.822,19.822,3051,0
2016-08-19,19.944,20.135,19.944,20.04,1021,0
2016-08-22,19.852,20.018,19.852,20.018,1430,0
2016-08-23,20.018,20.351,19.91,20.253,4669,0
2016-08-24,20.342,20.342,19.999,20.155,2768,0
2016-08-25,20.067,20.067,20.018,20.018,535,0
2016-08-26,20.058,20.732,20.048,20.048,5649,0
2016-08-29,20.096,20.223,20.008,20.126,2835,0
2016-08-30,20.208,20.292,20.135,20.135,5296,0
2016-08-31,19.93,20.233,19.93,20.086,885,0
2016-09-01,20.263,20.263,20.116,20.185,1954,0
2016-09-02,20.253,21.134,20.253,20.4,10204,0
2016-09-06,20.683,21.02,20.557,20.557,3185,0
2016-09-07,20.909,21.047,20.665,20.673,3445,0
2016-09-08,20.9,21.165,20.566,20.947,3965,0
2016-09-09,20.947,21.066,20.321,20.321,4762,0
2016-09-12,20.527,20.638,19.852,19.852,8199,0
2016-09-13,19.822,20.438,19.822,19.822,2202,0
2016-09-14,19.871,20.048,19.587,19.587,2020,0
2016-09-15,19.592,20.081,18.882,19.729,5513,0
2016-09-16,19.519,20.273,19.509,19.999,8254,0
2016-09-19,19.812,21.056,19.812,21.056,8914,0
2016-09-20,20.302,21.438,20.302,21.438,4670,0
2016-09-21,21.242,21.584,20.712,21.202,25637,0
2016-09-22,21.408,21.584,21.381,21.438,12957,0
2016-09-23,21.291,21.291,21.099,21.099,2511,0
2016-09-26,21.398,21.526,20.742,21.526,4103,0
2016-09-27,21.506,21.584,21.143,21.241,2743,0
2016-09-28,21.134,21.536,20.517,20.947,6993,0
2016-09-29,21.263,21.263,19.62,20.594,6469,0
2016-09-30,20.299,21.358,20.299,20.574,1859,0
2016-10-03,20.476,20.515,20.476,20.515,688,0
2016-10-04,20.059,20.713,19.689,19.689,3139,0
2016-10-05,19.768,20.289,19.768,20.289,524,0
2016-10-06,19.817,20.614,19.817,20.151,2349,0
2016-10-07,20.131,20.161,20.011,20.011,514,0
2016-10-10,19.669,19.689,19.527,19.66,3137,0
2016-10-11,19.532,19.594,19.532,19.571,2469,0
2016-10-12,19.669,19.669,19.188,19.188,2632,0
2016-10-13,19.421,19.421,19.267,19.267,527,0
2016-10-14,19.305,19.43,19.286,19.286,1062,0
2016-10-17,19.463,19.463,19.463,19.463,238,0
2016-10-18,19.493,19.908,19.493,19.908,1050,0
2016-10-19,19.875,20.181,19.875,20.136,883,0
2016-10-20,20.505,21.466,20.505,21.078,1996,0
2016-10-21,21.076,21.076,20.171,20.26,2137,0
2016-10-24,20.25,20.25,19.789,20.18,1958,0
2016-10-25,20.21,20.21,19.168,19.965,2865,0
2016-10-26,20.073,20.445,19.986,20.407,1442,0
2016-10-27,20.654,20.654,19.885,20.537,1467,0
2016-10-28,20.654,20.751,20.28,20.751,5532,0
2016-10-31,20.88,21.499,20.751,21.499,1972,0
2016-11-01,21.646,21.784,21.115,21.784,3865,0
2016-11-02,21.882,21.882,21.144,21.144,1158,0
2016-11-03,21.519,21.636,21.489,21.489,974,0
2016-11-04,21.597,21.636,21.047,21.047,2738,0
2016-11-07,21.43,21.636,21.144,21.243,4296,0
2016-11-08,21.451,21.586,20.28,21.586,1393,0
2016-11-09,20.771,21.263,20.685,20.751,3429,0
2016-11-10,20.666,21.223,20.666,21.223,794,0
2016-11-11,21.587,21.587,21.587,21.587,204,0
2016-11-14,20.88,21.475,20.88,21.166,2898,0
2016-11-15,21.371,21.646,20.574,21.253,8185,0
2016-11-16,21.459,21.499,21.341,21.341,670,0
2016-11-17,21.489,21.725,21.38,21.38,1271,0
2016-11-18,21.253,21.253,21.253,21.253,115,0
2016-11-21,21.273,21.469,21.096,21.243,1103,0
2016-11-22,21.469,21.811,21.351,21.568,887,0
2016-11-23,21.39,21.536,21.096,21.416,11374,0
2016-11-25,21.4,21.44,20.604,21.44,1431,0
2016-11-28,21.626,21.626,21.164,21.206,3275,0
2016-11-29,21.39,21.572,21.39,21.538,516,0
2016-11-30,21.606,21.636,21.506,21.616,4643,0
2016-12-01,21.784,21.784,21.361,21.43,2426,0
2016-12-02,21.243,21.273,21.086,21.086,2355,0
2016-12-05,21.45,21.597,20.672,21.096,4890,0
2016-12-06,21.125,21.129,21.067,21.096,2167,0
2016-12-07,21.193,21.193,21.075,21.174,9863,0
2016-12-08,21.519,21.636,20.685,20.771,5357,0
2016-12-09,21.144,22.046,21.144,21.706,4757,0
2016-12-12,21.656,21.971,21.656,21.971,1887,0
2016-12-13,21.829,22.079,21.829,22.079,1195,0
2016-12-14,22.079,22.088,21.844,22.03,2428,0
2016-12-15,22.187,22.719,22.128,22.624,5231,0
2016-12-16,22.725,23.407,22.725,23.407,2826,0
2016-12-19,23.593,23.613,23.476,23.545,2675,0
2016-12-20,23.652,23.692,23.53,23.565,3687,0
2016-12-21,23.585,23.585,23.555,23.555,1019,0
2016-12-22,23.068,23.068,22.561,22.58,12555,0
2016-12-23,22.655,22.826,22.619,22.806,5394,0
2016-12-27,22.845,23.603,22.845,23.603,4135,0
2016-12-28,23.878,24.312,23.555,23.555,4565,0
2016-12-29,23.672,24.814,23.672,24.784,33863,0
2016-12-30,26.102,26.22,24.929,25.147,9445,0
2017-01-03,25.325,25.577,23.357,23.357,13906,0
2017-01-04,23.546,24.059,23.11,23.773,4576,0
2017-01-05,24.049,24.84,23.604,24.523,38520,0
2017-01-06,24.85,26.962,24.85,26.647,24271,0
2017-01-09,26.666,27.012,26.122,26.725,21778,0
2017-01-10,26.656,26.666,26.271,26.656,5706,0
2017-01-11,26.666,26.666,24.603,25.139,5130,0
2017-01-12,24.7,24.7,23.99,24.167,2764,0
2017-01-13,24.355,24.69,23.994,24.286,3457,0
2017-01-17,25.135,26.567,25.135,25.827,14194,0
2017-01-18,25.481,25.985,25.382,25.382,5200,0
2017-01-19,25.56,25.632,24.375,24.375,5783,0
2017-01-20,25.194,25.679,24.346,25.679,2662,0
2017-01-23,25.491,25.866,24.355,24.424,3586,0
2017-01-24,24.612,25.866,22.684,23.693,12809,0
2017-01-25,23.367,24,22.863,23.95,9245,0
2017-01-26,24.42,24.42,23.917,24.079,1432,0
2017-01-27,24.276,24.394,23.295,23.733,7181,0
2017-01-30,23.614,24.197,23.614,23.99,2904,0
2017-01-31,23.99,24.553,23.99,24.059,6167,0
2017-02-01,23.733,24.167,23.703,24.118,2672,0
2017-02-02,24.355,24.473,24.217,24.286,7675,0
2017-02-03,24.079,24.573,24.079,24.553,1433,0
2017-02-06,24.69,25.145,24.493,24.493,1465,0
2017-02-07,24.84,24.84,24.66,24.67,1031,0
2017-02-08,25.659,25.741,24.7,25.135,3897,0
2017-02-09,25.6,25.628,25.323,25.323,3371,0
2017-02-10,25.58,25.767,25.452,25.649,2705,0
2017-02-13,25.58,25.993,25.283,25.67,5775,0
2017-02-14,26.084,26.35,25.767,26.35,4877,0
2017-02-15,26.35,26.35,25.56,26.012,1795,0
2017-02-16,26.004,26.004,24.74,25.446,3090,0
2017-02-17,25.135,25.432,24.444,24.727,3725,0
2017-02-21,24.246,24.68,24.1,24.563,5486,0
2017-02-22,24.394,25.674,23.11,25.168,10152,0
2017-02-23,25.135,26.655,25.135,26.054,10372,0
2017-02-24,26.064,26.064,25.096,25.096,5497,0
2017-02-27,25.037,26.074,24.53,25.007,8196,0
2017-02-28,24.888,25.619,24.296,25.53,11684,0
2017-03-01,24.859,25.382,24.859,25.067,3296,0
2017-03-02,25.185,25.185,24.29,25.076,1027,0
2017-03-03,25.442,25.876,24.463,24.463,8450,0
2017-03-06,24.71,25.185,23.493,24,7656,0
2017-03-07,23.743,24.444,23.743,24.444,3525,0
2017-03-08,24.444,24.79,24.197,24.266,9211,0
2017-03-09,24.365,24.434,23.803,24.434,5247,0
2017-03-10,24.256,24.414,23.753,24.296,4584,0
2017-03-13,24.918,26.518,24.79,24.997,8798,0
2017-03-14,25.649,25.649,25.382,25.382,1209,0
2017-03-15,26.122,26.389,25.432,25.935,3578,0
2017-03-16,25.925,25.925,24.987,25.432,3044,0
2017-03-17,25.442,26.509,25.442,25.679,9739,0
2017-03-20,25.975,25.975,25.679,25.679,3057,0
2017-03-21,26.064,26.064,25.333,25.679,6397,0
2017-03-22,25.619,26.36,25.055,25.896,10988,0
2017-03-23,25.925,26.321,25.817,26.082,3434,0
2017-03-24,26.034,26.369,25.965,26.36,3647,0
2017-03-27,26.35,26.666,25.204,26.666,8681,0
2017-03-28,26.666,27.012,26.42,27.012,3111,0
2017-03-29,26.567,27.604,26.567,26.656,5273,0
2017-03-30,27.379,27.667,27.047,27.476,6406,0
2017-03-31,27.707,27.856,27.403,27.767,3741,0
2017-04-03,27.994,27.994,27.479,27.806,2965,0
2017-04-04,27.975,27.975,27.281,27.281,3943,0
2017-04-05,27.578,27.994,27.251,27.618,7042,0
2017-04-06,27.826,27.965,27.161,27.836,3844,0
2017-04-07,27.737,27.777,27.469,27.697,1529,0
2017-04-10,27.885,27.885,27.271,27.509,3187,0
2017-04-11,27.559,27.559,27.161,27.171,4775,0
2017-04-12,27.123,27.737,26.28,26.765,8949,0
2017-04-13,26.787,27.297,26.706,27.152,1662,0
2017-04-17,26.468,27.856,26.468,27.754,16053,0
2017-04-18,27.657,27.657,26.983,27.588,2865,0
2017-04-19,27.757,27.757,26.646,27.559,5196,0
2017-04-20,27.509,27.757,26.329,27.509,19655,0
2017-04-21,26.765,27.757,26.31,27.757,6803,0
2017-04-24,26.934,27.321,26.359,27.311,10095,0
2017-04-25,27.321,28.074,27.321,27.876,21529,0
2017-04-26,27.876,28.55,27.876,28.386,30509,0
2017-04-27,28.61,29.234,28.382,29.234,20038,0
2017-04-28,29.164,29.164,27.811,28.748,19622,0
2017-05-01,28.748,29.026,28.47,28.648,19832,0
2017-05-02,28.45,28.798,27.013,27.013,15645,0
2017-05-03,26.795,27.549,26.368,27.103,10848,0
2017-05-04,27.459,27.459,26.567,26.567,5953,0
2017-05-05,27.092,27.132,25.774,26.973,7956,0
2017-05-08,27.132,27.132,26.639,27.093,2573,0
2017-05-09,27.123,27.321,26.518,26.547,19160,0
2017-05-10,26.904,26.953,26.557,26.815,4557,0
2017-05-11,26.924,27.351,26.468,26.468,13733,0
2017-05-12,27.033,27.211,25.794,26.052,5090,0
2017-05-15,25.883,27.211,25.883,26.785,5382,0
2017-05-16,26.983,27.093,26.27,26.666,7476,0
2017-05-17,26.27,26.85,25.922,25.922,1600,0
2017-05-18,25.824,26.65,25.824,25.893,2605,0
2017-05-19,26.032,26.861,26.022,26.656,3918,0
2017-05-22,26.656,26.656,26.29,26.508,2130,0
2017-05-23,26.329,27.221,25.968,26.785,3975,0
2017-05-24,26.736,29.144,26.736,27.221,22975,0
2017-05-25,27.519,28.648,26.944,26.944,23279,0
2017-05-26,27.171,28.559,26.547,28.104,4213,0
2017-05-30,27.608,28.243,27.342,27.578,10418,0
2017-05-31,27.559,28.401,27.559,28.252,7910,0
2017-06-01,28.619,28.619,27.647,27.647,2219,0
2017-06-02,27.866,28.359,27.866,28.252,1782,0
2017-06-05,28.004,28.202,27.757,27.757,4879,0
2017-06-06,27.578,27.757,27.509,27.757,5674,0
2017-06-07,27.757,27.757,27.261,27.261,689,0
2017-06-08,27.549,28.847,27.209,28.124,1505,0
2017-06-09,27.955,28.124,27.261,27.389,1543,0
2017-06-12,27.389,27.389,26.677,26.811,10644,0
2017-06-13,26.577,26.815,26.577,26.815,1561,0
2017-06-14,26.795,26.815,26.666,26.666,12390,0
2017-06-15,27.033,28.098,26.866,28.098,5939,0
2017-06-16,27.489,28.084,27.321,27.569,4130,0
2017-06-19,27.846,27.846,26.845,27.379,7311,0
2017-06-20,26.894,27.222,26.567,27.152,2378,0
2017-06-21,27.161,27.161,26.503,26.503,5717,0
2017-06-22,26.24,26.979,26.072,26.666,7415,0
2017-06-23,26.667,26.76,26.617,26.76,2061,0
2017-06-26,26.765,27.419,26.492,26.666,13063,0
2017-06-27,27.197,27.321,26.775,27.311,1360,0
2017-06-28,27.301,28.261,27.301,27.707,3406,0
2017-06-29,27.409,28.449,27.409,28.449,1220,0
2017-06-30,28.45,28.45,28.302,28.352,695,0
2017-07-03,27.786,27.826,27.786,27.826,556,0
2017-07-05,27.171,28.352,27.171,28.352,450,0
2017-07-07,28.054,28.202,27.311,28.202,1093,0
2017-07-10,27.361,27.78,27.361,27.78,799,0
2017-07-11,27.509,27.737,27.063,27.063,2217,0
2017-07-12,27.311,27.767,27.311,27.331,3259,0
2017-07-13,27.409,28.549,27.409,27.905,1010,0
2017-07-14,27.806,27.806,27.806,27.806,369,0
2017-07-17,27.757,27.994,27.632,27.757,5321,0
2017-07-18,27.339,27.666,27.259,27.647,2932,0
2017-07-19,27.269,28.374,27.269,27.368,4474,0
2017-07-20,28.264,28.264,27.371,27.568,1895,0
2017-07-21,27.886,28.476,27.173,27.886,2332,0
2017-07-24,27.13,28.165,27.12,28.165,9742,0
2017-07-25,27.866,28.354,27.06,27.06,19555,0
2017-07-26,27.269,28.055,27.169,27.607,11825,0
2017-07-27,28.269,28.269,26.364,27.498,17429,0
2017-07-28,27.468,27.468,26.723,27.458,4597,0
2017-07-31,27.329,27.538,26.683,27.538,10336,0
2017-08-01,27.538,27.866,27.538,27.866,3479,0
2017-08-02,27.428,28.612,27.428,28.069,9964,0
2017-08-03,28.612,28.624,27.421,28.314,2631,0
2017-08-04,28.276,28.276,27.976,27.976,1025,0
2017-08-07,28.005,28.015,27.131,27.836,3091,0
2017-08-08,27.993,28.034,27.219,27.378,3696,0
2017-08-09,26.672,28.045,26.672,28.045,991,0
2017-08-10,26.622,26.622,26.622,26.622,160,0
2017-08-11,26.781,26.97,26.781,26.97,854,0
2017-08-14,26.771,26.771,26.718,26.718,507,0
2017-08-15,27.498,27.916,27.418,27.916,6479,0
2017-08-16,27.394,27.717,27.253,27.717,860,0
2017-08-17,27.08,27.568,26.931,27.568,1675,0
2017-08-21,27.875,27.875,26.682,26.702,3990,0
2017-08-22,26.396,26.396,26.396,26.396,343,0
2017-08-23,26.393,26.393,24.532,25.179,11876,0
2017-08-24,25.177,25.577,25.129,25.382,3498,0
2017-08-25,25.846,25.846,24.383,24.482,11063,0
2017-08-28,24.383,24.383,24.054,24.383,5329,0
2017-08-29,24.123,24.123,23.693,23.693,569,0
2017-08-30,23.803,24.676,23.666,24.184,9428,0
2017-08-31,24.861,25.219,23.726,23.726,2679,0
2017-09-01,22.89,24.582,22.89,23.467,5782,0
2017-09-05,22.999,24.671,22.93,24.384,3890,0
2017-09-06,24.482,24.671,24.094,24.671,1264,0
2017-09-07,24.383,24.87,23.968,24.801,2704,0
2017-09-08,23.895,25.677,23.895,25.677,908,0
2017-09-11,24.532,25.677,24.413,24.413,3060,0
2017-09-12,24.452,25.756,24.452,25.756,2392,0
2017-09-13,25.876,26.323,25.876,25.88,1417,0
2017-09-14,26.323,26.323,24.681,26.314,1014,0
2017-09-15,25.478,25.914,23.885,23.885,9292,0
2017-09-18,25.577,25.776,24.206,24.88,4063,0
2017-09-19,25.03,26.238,24.313,24.96,19391,0
2017-09-20,24.93,25.627,22.412,23.316,21716,0
2017-09-21,22.9,24.253,22.9,24.253,10564,0
2017-09-22,24.333,25.288,23.935,25.288,4601,0
2017-09-25,24.612,24.612,22.852,24.093,6111,0
2017-09-26,24.084,24.383,24.039,24.234,3974,0
2017-09-27,24.383,24.393,23.861,24.058,3716,0
2017-09-28,24.358,24.358,23.885,23.885,3885,0
2017-09-29,23.935,24.831,22.751,22.89,15242,0
2017-10-02,23.05,23.6675,22.5,23.6675,3870,0
2017-10-03,23.73,24.1448,22.6,24,5693,0
2017-10-04,24.24,24.28,22.7965,24.11,3749,0
2017-10-05,24.971,25,23.6,23.91,7310,0
2017-10-06,23.99,24,23.99,24,1323,0
2017-10-09,23.55,24.8399,23.55,24.35,8908,0
2017-10-10,23.77,24.41,23.77,24.17,1067,0
2017-10-11,23.85,24.24,23.75,24.16,6118,0
2017-10-12,24,24.835,24,24.6,6028,0
2017-10-13,23.901,25.2499,23.901,24.85,6446,0
2017-10-16,25.004,25.004,24.27,24.9168,4835,0
2017-10-17,24.41,25.4999,24.175,25.085,6794,0
2017-10-19,25.2,25.2,23.55,23.55,5350,0
2017-10-20,23.55,24.7,23.01,24.5,46156,0
2017-10-23,24.1,24.5,24.049,24.5,4750,0
2017-10-24,25.355,25.355,23.81,24,7638,0
2017-10-25,23.5,24,23.35,23.4863,3230,0
2017-10-26,23.4,23.4836,22.35,22.35,6902,0
2017-10-27,22.3957,23.17,22.35,23.093,4576,0
2017-10-30,22.553,22.75,22.28,22.28,3684,0
2017-10-31,22.5144,22.7305,22.18,22.5,4225,0
2017-11-01,22.07,22.3,20.2,22.3,10673,0
2017-11-02,21.8201,24.5199,21.8201,24.017,19224,0
2017-11-03,22.52,24.9371,22.03,23.6,23224,0
2017-11-06,23.55,23.55,22.4171,22.4171,3670,0
2017-11-07,22.31,22.7,21.8004,22.4,3480,0
2017-11-08,21.9657,22.49,21.9,22.35,13692,0
2017-11-09,22.433,22.433,21.9453,22,1504,0
2017-11-10,22,23.1538,21.75,22.3,14332,0
