Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.047,11.047,10.988,10.988,4272,0
2005-02-28,11.023,11.068,11,11.068,4678,0
2005-03-01,11.016,11.242,11.016,11.192,15286,0
2005-03-02,11.185,11.219,11.06,11.219,13083,0
2005-03-03,11.249,11.28,11.219,11.28,5508,0
2005-03-04,11.307,11.307,11.28,11.28,2205,0
2005-03-07,11.307,11.336,11.307,11.336,2615,0
2005-03-08,11.336,11.396,11.292,11.396,5234,0
2005-03-09,11.285,11.396,11.285,11.365,2066,0
2005-03-10,11.436,11.436,11.135,11.201,9639,0
2005-03-11,11.127,11.147,11.127,11.135,1240,0
2005-03-14,11.135,11.176,11.135,11.17,7981,0
2005-03-15,11.112,11.219,11.112,11.147,11015,0
2005-03-16,11.219,11.228,11.089,11.089,11429,0
2005-03-17,11.031,11.192,11.031,11.192,4822,0
2005-03-18,11.185,11.185,11.089,11.089,2066,0
2005-03-22,11.104,11.17,11.098,11.135,4272,0
2005-03-23,11.076,11.076,10.988,10.988,2344,0
2005-03-24,11.047,11.047,11.047,11.047,153,0
2005-03-28,11.127,11.127,10.822,10.836,8816,0
2005-03-29,10.843,10.843,10.774,10.814,5366,0
2005-03-31,10.836,10.915,10.836,10.915,1513,0
2005-04-04,10.899,10.923,10.886,10.923,3030,0
2005-04-05,10.915,10.923,10.877,10.923,3164,0
2005-04-06,10.954,11.038,10.93,11.038,6339,0
2005-04-07,11.076,11.112,11.076,11.112,3305,0
2005-04-08,11.068,11.083,11.023,11.076,3857,0
2005-04-11,11.06,11.17,11.06,11.135,2892,0
2005-04-12,11.219,11.258,11.185,11.258,6887,0
2005-04-13,11.228,11.228,11.228,11.228,153,0
2005-04-18,11.213,11.242,11.154,11.242,7848,0
2005-04-19,11.249,11.249,11.185,11.185,3717,0
2005-04-20,11.208,11.307,11.208,11.307,1513,0
2005-04-21,11.28,11.285,11.28,11.28,6747,0
2005-04-22,11.219,11.219,11.185,11.185,5090,0
2005-04-25,11.154,11.154,11.112,11.112,3439,0
2005-04-26,11.162,11.162,11.147,11.162,3857,0
2005-04-27,11.135,11.14,11.135,11.14,1785,0
2005-04-28,11.213,11.219,11.213,11.219,1102,0
2005-04-29,11.162,11.162,11.008,11.089,13083,0
2005-05-02,11.089,11.119,11.089,11.119,4959,0
2005-05-03,11.135,11.162,11.06,11.06,12808,0
2005-05-04,11.06,11.119,11.06,11.112,3305,0
2005-05-05,11.119,11.292,11.119,11.292,8129,0
2005-05-06,11.242,11.292,11.242,11.292,1931,0
2005-05-09,11.258,11.265,11.258,11.265,407,0
2005-05-10,11.265,11.396,11.265,11.396,4959,0
2005-05-11,11.228,11.564,11.228,11.564,9780,0
2005-05-12,11.458,11.592,11.444,11.592,5366,0
2005-05-16,11.564,11.564,11.374,11.374,4678,0
2005-05-17,11.365,11.43,11.307,11.43,8536,0
2005-05-18,11.403,11.535,11.403,11.535,7025,0
2005-05-19,11.504,11.619,11.504,11.619,2477,0
2005-05-20,11.564,11.592,11.564,11.564,9916,0
2005-05-23,11.564,11.585,11.475,11.475,5366,0
2005-05-24,11.585,11.886,11.57,11.838,10745,0
2005-05-25,11.782,11.782,11.496,11.512,13355,0
2005-05-26,11.329,11.418,11.329,11.418,4133,0
2005-05-27,11.41,11.41,11.299,11.299,5647,0
2005-05-31,11.336,11.482,11.336,11.41,8129,0
2005-06-01,11.425,11.557,11.425,11.557,685,0
2005-06-02,11.659,11.743,11.557,11.743,3857,0
2005-06-03,11.768,11.768,11.768,11.768,153,0
2005-06-06,11.768,11.768,11.743,11.743,4272,0
2005-06-07,11.752,11.752,11.752,11.752,558,0
2005-06-08,11.743,11.743,11.743,11.743,685,0
2005-06-10,11.752,11.886,11.752,11.886,9916,0
2005-06-13,11.893,11.96,11.833,11.96,10192,0
2005-06-14,11.96,11.96,11.96,11.96,964,0
2005-06-16,11.99,12.036,11.96,12.036,1654,0
2005-06-20,12.036,12.036,12.036,12.036,964,0
2005-06-21,11.931,12.028,11.931,12.014,3030,0
2005-06-22,11.983,11.983,11.983,11.983,1931,0
2005-06-23,12.051,12.178,12.051,12.066,11289,0
2005-06-27,12.066,12.066,11.668,11.782,17212,0
2005-06-28,11.812,11.819,11.743,11.743,1785,0
2005-06-29,11.819,11.846,11.752,11.846,6195,0
2005-06-30,11.768,11.768,11.768,11.768,823,0
2005-07-01,11.846,11.846,11.819,11.819,407,0
2005-07-05,11.819,11.819,11.819,11.819,2753,0
2005-07-06,11.812,11.819,11.812,11.819,8402,0
2005-07-07,11.743,11.743,11.743,11.743,1240,0
2005-07-08,11.777,11.791,11.777,11.791,1654,0
2005-07-11,11.768,11.782,11.768,11.782,2753,0
2005-07-12,11.782,11.812,11.782,11.812,5234,0
2005-07-13,11.805,11.812,11.805,11.812,1102,0
2005-07-14,11.812,11.819,11.791,11.819,6339,0
2005-07-15,11.819,11.819,11.812,11.819,13355,0
2005-07-18,11.668,11.782,11.668,11.782,3994,0
2005-07-19,11.752,11.782,11.752,11.752,3717,0
2005-07-20,11.743,11.743,11.743,11.743,1378,0
2005-07-21,11.743,11.752,11.682,11.752,5924,0
2005-07-22,11.819,11.819,11.668,11.723,2066,0
2005-07-26,11.668,11.668,11.592,11.633,4546,0
2005-07-27,11.691,11.691,11.619,11.619,6747,0
2005-07-28,11.698,11.698,11.585,11.619,3857,0
2005-07-29,11.57,11.57,11.57,11.57,1513,0
2005-08-01,11.504,11.6,11.504,11.592,3583,0
2005-08-02,11.557,11.557,11.496,11.496,3164,0
2005-08-04,11.585,11.838,11.585,11.838,15555,0
2005-08-05,11.886,11.886,11.886,11.886,685,0
2005-08-08,11.922,12.253,11.922,12.253,2344,0
2005-08-09,12.253,12.253,11.607,12.14,3030,0
2005-08-11,12.14,12.14,12.14,12.14,1654,0
2005-08-12,12.14,12.14,12.106,12.106,5783,0
2005-08-15,12.02,12.02,12.02,12.02,558,0
2005-08-16,12.02,12.02,11.659,11.659,7708,0
2005-08-17,11.659,11.659,11.535,11.535,3994,0
2005-08-18,11.633,11.633,11.592,11.592,407,0
2005-08-19,11.633,11.633,11.633,11.633,558,0
2005-08-22,11.633,11.659,11.627,11.659,6612,0
2005-08-23,11.458,11.564,11.458,11.564,6612,0
2005-08-24,11.557,11.564,11.549,11.564,3583,0
2005-08-25,11.489,11.638,11.489,11.496,18175,0
2005-08-29,11.638,11.638,11.6,11.6,823,0
2005-08-30,11.535,11.535,11.504,11.504,2892,0
2005-08-31,11.535,11.6,11.535,11.592,1378,0
2005-09-01,11.6,11.728,11.585,11.612,9363,0
2005-09-02,11.659,11.782,11.659,11.782,3583,0
2005-09-06,11.723,11.782,11.723,11.752,2753,0
2005-09-07,11.826,11.826,11.812,11.819,2205,0
2005-09-08,11.833,11.865,11.833,11.865,2753,0
2005-09-09,11.9,11.9,11.9,11.9,685,0
2005-09-12,11.838,11.9,11.838,11.9,2892,0
2005-09-13,11.86,11.886,11.86,11.886,964,0
2005-09-14,11.893,11.952,11.893,11.922,4678,0
2005-09-16,11.922,11.922,11.782,11.805,5924,0
2005-09-19,11.768,11.768,11.768,11.768,2205,0
2005-09-21,11.76,11.945,11.76,11.791,4678,0
2005-09-22,11.782,11.782,11.76,11.782,2066,0
2005-09-23,11.819,11.819,11.768,11.768,823,0
2005-09-26,11.768,11.799,11.768,11.799,2066,0
2005-09-27,11.846,11.846,11.846,11.846,153,0
2005-09-28,11.76,11.819,11.76,11.768,2615,0
2005-09-29,11.76,11.879,11.706,11.879,2753,0
2005-09-30,11.777,11.799,11.777,11.799,279,0
2005-10-03,11.805,11.805,11.799,11.805,2205,0
2005-10-04,11.799,11.879,11.799,11.879,3857,0
2005-10-05,11.799,11.799,11.799,11.799,407,0
2005-10-06,11.805,11.805,11.805,11.805,964,0
2005-10-07,11.791,11.838,11.743,11.819,7981,0
2005-10-10,11.777,11.782,11.76,11.76,3583,0
2005-10-11,11.752,11.752,11.752,11.752,407,0
2005-10-12,11.799,11.879,11.706,11.879,7981,0
2005-10-13,11.819,11.819,11.819,11.819,685,0
2005-10-14,11.799,11.799,11.743,11.743,1654,0
2005-10-17,11.838,12.072,11.76,11.945,10052,0
2005-10-18,11.865,12.014,11.838,12.014,6747,0
2005-10-19,12.072,12.072,12.072,12.072,1785,0
2005-10-20,12.106,12.289,12.102,12.289,5366,0
2005-10-21,12.289,12.289,12.289,12.289,1102,0
2005-10-24,12.215,12.289,12.215,12.289,558,0
2005-10-26,12.106,12.106,12.106,12.106,685,0
2005-10-27,12.178,12.178,12.178,12.178,2344,0
2005-10-28,12.289,12.322,12.253,12.289,7981,0
2005-10-31,12.398,12.398,12.113,12.113,5234,0
2005-11-01,12.085,12.085,11.983,11.983,4959,0
2005-11-02,11.805,11.938,11.805,11.938,4272,0
2005-11-03,11.819,11.969,11.714,11.743,7300,0
2005-11-04,11.819,12.072,11.819,11.852,6887,0
2005-11-07,11.952,12.072,11.952,12.072,3439,0
2005-11-08,12.093,12.093,12.093,12.093,685,0
2005-11-09,12.194,12.194,12.157,12.187,2615,0
2005-11-10,12.043,12.043,11.922,12.02,2892,0
2005-11-11,11.922,12.308,11.812,12.036,8402,0
2005-11-14,11.96,11.96,11.96,11.96,685,0
2005-11-15,11.931,11.931,11.931,11.931,964,0
2005-11-16,11.791,11.9,11.791,11.9,9363,0
2005-11-18,11.852,11.852,11.799,11.799,1654,0
2005-11-21,11.879,11.879,11.879,11.879,823,0
2005-11-22,11.791,11.826,11.782,11.826,1513,0
2005-11-23,11.706,11.782,11.706,11.782,6612,0
2005-11-28,11.833,11.833,11.76,11.768,1931,0
2005-11-30,11.743,11.743,11.682,11.682,7025,0
2005-12-01,11.682,11.682,11.638,11.638,5366,0
2005-12-02,11.668,11.668,11.535,11.535,1378,0
2005-12-05,11.512,11.592,11.466,11.466,4272,0
2005-12-06,11.466,11.496,11.466,11.496,2753,0
2005-12-07,11.496,11.496,11.496,11.496,1102,0
2005-12-08,11.496,11.496,11.496,11.496,4133,0
2005-12-09,11.396,11.396,11.234,11.28,2892,0
2005-12-13,11.265,11.307,11.242,11.307,3583,0
2005-12-14,11.315,11.315,11.315,11.315,1240,0
2005-12-15,11.208,11.208,11.208,11.208,279,0
2005-12-16,11.208,11.458,11.208,11.458,4822,0
2005-12-19,11.315,11.633,11.147,11.633,9780,0
2005-12-20,11.351,11.564,11.351,11.564,5090,0
2005-12-21,12.187,12.187,11.627,11.706,964,0
2005-12-22,11.706,11.706,11.706,11.706,2753,0
2005-12-23,11.799,12.036,11.799,12.036,1785,0
2005-12-27,11.922,12.106,11.564,12.106,12256,0
2005-12-28,12.194,12.289,12.178,12.178,4959,0
2005-12-29,12.187,12.352,12.187,12.238,2477,0
2005-12-30,12.281,12.359,12.281,12.359,3439,0
2006-01-03,12.289,12.289,12.106,12.215,1785,0
2006-01-04,12.289,12.289,12.289,12.289,153,0
2006-01-05,12.215,12.215,12.215,12.215,685,0
2006-01-09,11.922,12.148,11.922,12.148,3857,0
2006-01-10,12.036,12.036,11.743,11.852,9502,0
2006-01-11,11.96,11.96,11.96,11.96,685,0
2006-01-12,11.998,11.998,11.998,11.998,685,0
2006-01-13,11.819,11.819,11.791,11.791,1378,0
2006-01-17,11.743,11.998,11.743,11.96,6470,0
2006-01-18,11.723,11.819,11.633,11.819,3164,0
2006-01-19,11.852,11.922,11.852,11.922,279,0
2006-01-23,11.852,11.931,11.633,11.633,9916,0
2006-01-24,11.668,11.782,11.668,11.768,2892,0
2006-01-25,11.819,12.072,11.819,12.072,2344,0
2006-01-26,11.938,12.036,11.743,12.036,4822,0
2006-01-27,12.215,12.215,11.752,12.036,7300,0
2006-01-30,12.036,12.036,12.036,12.036,685,0
2006-01-31,12.172,12.322,12.14,12.322,6887,0
2006-02-01,12.359,12.359,12.322,12.322,1513,0
2006-02-02,12.47,12.47,12.47,12.47,153,0
2006-02-03,12.398,12.433,12.398,12.426,4133,0
2006-02-06,12.52,12.65,12.52,12.52,2205,0
2006-02-07,12.433,12.605,12.433,12.605,4133,0
2006-02-08,12.612,12.864,12.612,12.727,2753,0
2006-02-09,12.827,12.827,12.507,12.507,2477,0
2006-02-14,12.375,12.57,12.106,12.57,5234,0
2006-02-17,12.564,12.577,12.564,12.577,685,0
2006-02-21,12.47,12.47,12.322,12.322,1378,0
2006-02-23,12.297,12.297,12.289,12.289,558,0
2006-02-24,12.297,12.297,12.297,12.297,153,0
2006-02-27,12.455,12.47,12.398,12.398,2066,0
2006-02-28,12.558,12.558,12.433,12.433,4822,0
2006-03-01,12.545,12.798,12.398,12.398,6470,0
2006-03-02,12.507,12.507,12.507,12.507,153,0
2006-03-03,12.359,12.762,11.691,11.691,9639,0
2006-03-06,11.76,11.886,11.564,11.872,15143,0
2006-03-07,11.998,12.028,11.998,12.02,1513,0
2006-03-08,12.036,12.14,12.036,12.14,2066,0
2006-03-09,12.12,12.245,12.12,12.245,1240,0
2006-03-10,12.426,12.426,12.223,12.322,1654,0
2006-03-13,12.375,12.433,12.14,12.14,3583,0
2006-03-14,12.289,12.507,12.289,12.507,1513,0
2006-03-15,12.359,12.57,12.322,12.57,2753,0
2006-03-16,12.577,12.577,12.499,12.551,1102,0
2006-03-17,12.57,12.57,12.57,12.57,558,0
2006-03-20,12.47,13.019,12.433,12.864,4404,0
2006-03-21,12.727,12.819,12.727,12.792,4133,0
2006-03-22,12.798,12.807,12.65,12.65,823,0
2006-03-23,12.734,12.864,12.734,12.864,3164,0
2006-03-24,12.762,12.762,12.762,12.762,153,0
2006-03-27,12.65,12.65,12.085,12.106,13215,0
2006-03-28,11.96,11.998,11.819,11.922,7300,0
2006-03-29,12.072,12.072,12.036,12.036,685,0
2006-03-30,12.007,12.007,11.893,11.998,4404,0
2006-03-31,11.893,12.157,11.893,12.157,4546,0
2006-04-03,12.231,12.253,12.106,12.253,1654,0
2006-04-04,12.322,12.47,12.322,12.44,2477,0
2006-04-05,12.359,12.359,12.106,12.106,4404,0
2006-04-06,12.14,12.14,12.14,12.14,685,0
2006-04-10,12.178,12.178,12.178,12.178,407,0
2006-04-11,12.14,12.14,11.976,11.976,1785,0
2006-04-13,11.86,11.86,11.86,11.86,153,0
2006-04-18,12.036,12.289,12.036,12.289,2753,0
2006-04-19,12.178,12.178,11.998,11.998,2066,0
2006-04-24,11.945,11.945,11.805,11.805,1931,0
2006-04-25,11.886,11.886,11.886,11.886,685,0
2006-04-26,11.952,11.998,11.791,11.998,558,0
2006-04-27,12.036,12.178,12.036,12.178,2615,0
2006-05-01,12.289,12.289,12.178,12.178,407,0
2006-05-02,12.157,12.157,12.072,12.072,279,0
2006-05-03,12.106,12.178,12.106,12.178,1654,0
2006-05-04,12.281,12.281,12.281,12.281,685,0
2006-05-05,12.289,12.433,12.178,12.178,3164,0
2006-05-08,12.172,12.289,12.148,12.289,2753,0
2006-05-09,12.187,12.187,11.96,11.96,4272,0
2006-05-10,12.058,12.398,12.058,12.398,2753,0
2006-05-11,12.433,12.577,12.433,12.433,2753,0
2006-05-12,12.322,12.47,12.253,12.47,2344,0
2006-05-15,12.577,12.833,12.577,12.719,2344,0
2006-05-16,12.727,12.727,12.359,12.612,8129,0
2006-05-26,12.507,12.507,12.072,12.253,12662,0
2006-05-31,12.14,12.14,11.96,12.043,2205,0
2006-06-01,12.172,12.187,12.028,12.12,4822,0
2006-06-02,12.253,12.253,12.028,12.028,685,0
2006-06-05,11.96,11.96,11.819,11.938,7848,0
2006-06-06,11.865,11.938,11.865,11.865,1785,0
2006-06-07,11.865,11.872,11.865,11.865,3305,0
2006-06-08,11.886,11.907,11.743,11.9,3994,0
2006-06-09,11.9,11.922,11.9,11.907,4272,0
2006-06-13,12.014,12.12,11.872,12.12,8402,0
2006-06-14,12.066,12.066,11.922,11.922,3717,0
2006-06-15,11.826,11.826,11.706,11.706,4404,0
2006-06-16,11.777,11.819,11.357,11.723,10471,0
2006-06-19,11.922,11.969,11.922,11.969,823,0
2006-06-20,11.945,12.289,11.945,12.289,11154,0
2006-06-21,12.289,12.47,12.289,12.47,3164,0
2006-06-22,12.462,12.462,12.462,12.462,153,0
2006-06-23,12.391,12.391,12.359,12.359,558,0
2006-06-27,12.462,12.507,12.462,12.507,964,0
2006-06-28,12.537,12.833,12.537,12.734,4404,0
2006-06-30,12.741,12.741,12.741,12.741,153,0
2006-07-03,12.807,12.872,12.807,12.872,5090,0
2006-07-05,12.91,12.91,12.741,12.741,1102,0
2006-07-06,12.741,12.741,12.734,12.734,1513,0
2006-07-07,12.807,12.807,12.798,12.798,558,0
2006-07-10,12.618,12.618,12.44,12.44,3994,0
2006-07-11,12.537,12.545,12.537,12.545,1102,0
2006-07-12,12.558,12.558,12.558,12.558,153,0
2006-07-13,12.633,12.642,12.478,12.564,3717,0
2006-07-14,12.507,12.507,12.507,12.507,407,0
2006-07-17,12.612,12.727,12.507,12.52,5234,0
2006-07-18,12.215,12.352,12.215,12.337,7300,0
2006-07-19,12.352,12.359,12.352,12.359,407,0
2006-07-24,12.448,12.864,12.448,12.727,3994,0
2006-07-25,12.798,12.942,12.798,12.942,3583,0
2006-07-26,12.807,12.807,12.784,12.784,407,0
2006-07-27,12.792,12.864,12.655,12.864,6747,0
2006-07-31,12.798,13.055,12.688,13.055,2066,0
2006-08-01,12.91,12.98,12.696,12.696,4133,0
2006-08-02,12.798,13.055,12.798,13.055,5783,0
2006-08-03,12.949,12.956,12.926,12.926,5090,0
2006-08-04,12.833,12.833,12.57,12.57,4404,0
2006-08-07,12.507,12.545,12.507,12.545,558,0
2006-08-08,12.537,12.545,12.537,12.545,1240,0
2006-08-09,12.545,12.545,12.545,12.545,153,0
2006-08-10,12.545,12.864,12.545,12.798,4133,0
2006-08-11,12.673,12.673,12.584,12.584,685,0
2006-08-14,12.577,12.577,12.577,12.577,823,0
2006-08-15,12.577,12.577,12.577,12.577,279,0
2006-08-16,12.577,12.577,12.577,12.577,964,0
2006-08-17,12.44,12.44,12.433,12.433,1378,0
2006-08-22,12.302,12.47,12.297,12.322,3030,0
2006-08-23,12.14,12.14,12.14,12.14,407,0
2006-08-24,12.072,12.072,11.812,11.96,4678,0
2006-08-25,11.99,12.102,11.99,12.102,685,0
2006-08-28,12.106,12.345,12.106,12.345,5234,0
2006-08-29,12.426,12.426,12.426,12.426,964,0
2006-08-30,12.485,12.711,12.485,12.711,3030,0
2006-08-31,12.612,12.612,12.558,12.558,1378,0
2006-09-01,12.681,12.681,12.537,12.537,279,0
2006-09-05,12.65,12.893,12.65,12.754,3439,0
2006-09-06,12.754,13.077,12.754,12.762,5783,0
2006-09-07,12.859,12.859,12.762,12.846,3717,0
2006-09-11,12.933,12.98,12.933,12.98,407,0
2006-09-13,12.77,12.77,12.727,12.734,4678,0
2006-09-14,12.798,12.798,12.798,12.798,279,0
2006-09-18,13.113,13.113,12.833,13.106,14318,0
2006-09-19,13.019,13.019,12.754,12.84,5647,0
2006-09-20,12.44,12.813,12.44,12.537,8402,0
2006-09-21,12.44,12.44,12.215,12.215,1378,0
2006-09-22,12.289,12.499,12.289,12.368,1931,0
2006-09-26,12.433,13.019,12.433,12.902,18175,0
2006-09-27,12.902,12.902,12.688,12.688,2753,0
2006-09-28,12.762,12.933,12.688,12.688,7848,0
2006-09-29,12.798,12.972,12.77,12.77,6612,0
2006-10-02,12.864,13.055,12.696,12.704,6887,0
2006-10-03,12.784,12.84,12.784,12.84,964,0
2006-10-04,12.696,12.933,12.696,12.933,823,0
2006-10-05,12.933,12.933,12.626,12.626,8676,0
2006-10-09,12.719,13.469,12.719,13.106,11289,0
2006-10-10,13.469,13.469,13.224,13.24,1378,0
2006-10-11,13.121,13.121,12.879,12.879,1240,0
2006-10-16,12.84,12.84,12.84,12.84,1102,0
2006-10-17,12.859,12.859,12.852,12.859,4678,0
2006-10-19,12.864,12.864,12.864,12.864,279,0
2006-10-20,13.019,13.224,13.019,13.113,6058,0
2006-10-23,13.216,13.216,13.216,13.216,279,0
2006-10-24,13.216,13.224,12.859,12.859,13355,0
2006-10-25,12.859,12.859,12.852,12.852,558,0
2006-10-26,12.942,12.942,12.942,12.942,153,0
2006-10-27,12.942,12.942,12.827,12.827,3439,0
2006-10-30,12.827,12.827,12.827,12.827,407,0
2006-10-31,12.827,12.827,12.681,12.681,3164,0
2006-11-01,12.798,12.798,12.688,12.688,279,0
2006-11-02,12.704,12.798,12.681,12.681,4133,0
2006-11-03,12.577,12.577,12.433,12.433,3717,0
2006-11-06,12.433,12.44,12.433,12.44,2066,0
2006-11-07,12.528,12.528,12.528,12.528,153,0
2006-11-08,12.65,12.65,12.47,12.47,1240,0
2006-11-10,12.577,12.833,12.391,12.391,6058,0
2006-11-13,12.406,12.478,12.391,12.462,2615,0
2006-11-14,12.478,12.478,12.478,12.478,279,0
2006-11-15,12.478,12.485,12.478,12.478,2753,0
2006-11-16,12.485,12.485,12.485,12.485,685,0
2006-11-17,12.485,12.507,12.485,12.499,3030,0
2006-11-20,12.633,12.633,12.455,12.455,2205,0
2006-11-21,12.478,13.002,12.478,12.827,6470,0
2006-11-22,12.65,12.734,12.406,12.406,20793,0
2006-11-27,12.478,12.478,12.478,12.478,685,0
2006-11-28,12.455,12.507,12.322,12.507,4404,0
2006-11-29,12.433,12.711,12.352,12.642,3583,0
2006-11-30,12.577,12.642,12.545,12.633,1785,0
2006-12-01,12.426,12.499,12.42,12.42,3583,0
2006-12-04,12.507,12.762,12.507,12.762,5783,0
2006-12-05,12.754,12.762,12.584,12.762,5366,0
2006-12-07,12.784,12.819,12.564,12.65,9363,0
2006-12-08,12.727,12.727,12.551,12.551,823,0
2006-12-11,12.65,12.762,12.65,12.762,2066,0
2006-12-12,12.65,12.827,12.577,12.827,4133,0
2006-12-13,12.777,12.813,12.777,12.813,2477,0
2006-12-14,12.673,12.673,12.673,12.673,964,0
2006-12-15,12.762,13.019,12.762,13.019,2753,0
2006-12-18,12.942,12.942,12.577,12.577,4404,0
2006-12-26,12.741,12.933,12.741,12.792,4546,0
2006-12-27,12.727,13.019,12.727,12.879,3857,0
2006-12-29,12.942,13.136,12.942,13.136,7300,0
2007-01-03,12.879,12.893,12.879,12.893,3583,0
2007-01-04,12.886,13.136,12.886,13.136,1240,0
2007-01-05,13.019,13.019,13.019,13.019,407,0
2007-01-10,13.195,13.195,13.195,13.195,407,0
2007-01-11,13.002,13.002,12.664,12.664,13083,0
2007-01-12,12.664,12.664,12.664,12.664,823,0
2007-01-16,12.792,12.792,12.792,12.792,279,0
2007-01-18,12.754,12.864,12.741,12.741,1513,0
2007-01-22,12.727,12.727,12.545,12.642,1240,0
2007-01-23,12.642,12.893,12.642,12.727,4133,0
2007-01-24,12.754,12.833,12.754,12.754,2753,0
2007-01-25,12.762,12.762,12.577,12.577,1102,0
2007-01-26,12.57,12.57,12.564,12.564,1378,0
2007-01-29,12.642,12.642,12.642,12.642,153,0
2007-01-30,12.564,12.57,12.433,12.57,1102,0
2007-01-31,12.545,12.65,12.545,12.65,2753,0
2007-02-01,12.727,12.727,12.65,12.65,1513,0
2007-02-02,12.65,13.121,12.65,12.995,14043,0
2007-02-05,13.002,13.002,12.956,12.956,2205,0
2007-02-06,13.077,13.077,13.077,13.077,279,0
2007-02-07,13.084,13.084,13.077,13.077,407,0
2007-02-08,12.949,13.019,12.872,13.019,2066,0
2007-02-09,12.902,12.902,12.704,12.704,1654,0
2007-02-12,12.655,12.655,12.65,12.65,2066,0
2007-02-13,12.673,12.741,12.673,12.741,964,0
2007-02-14,12.673,13.224,12.664,13.224,6470,0
2007-02-15,13.055,13.055,13.055,13.055,1240,0
2007-02-20,12.956,12.956,12.864,12.893,5924,0
2007-02-21,12.872,12.91,12.864,12.91,1785,0
2007-02-22,13.002,13.121,12.956,12.956,4822,0
2007-02-23,12.964,12.964,12.964,12.964,685,0
2007-02-26,13.084,13.277,13.084,13.233,1513,0
2007-02-27,13.328,13.336,13.121,13.263,1931,0
2007-02-28,13.469,13.469,13.24,13.321,1654,0
2007-03-01,13.356,13.371,13.306,13.306,1378,0
2007-03-02,13.255,13.255,13.121,13.121,2892,0
2007-03-05,13.041,13.151,12.956,13.055,4959,0
2007-03-06,13.055,13.255,12.872,12.872,2892,0
2007-03-07,13.077,13.662,13.077,13.158,18589,0
2007-03-08,13.336,13.336,13.203,13.216,2753,0
2007-03-09,13.224,13.412,13.224,13.412,7300,0
2007-03-12,13.53,13.638,13.53,13.638,685,0
2007-03-13,13.662,14.064,13.662,13.827,3305,0
2007-03-14,13.733,13.869,13.733,13.753,7708,0
2007-03-15,13.842,13.869,13.698,13.698,32633,0
2007-03-16,13.725,13.733,13.725,13.733,2066,0
2007-03-19,13.712,13.733,13.712,13.733,1102,0
2007-03-20,13.677,13.677,13.67,13.67,1378,0
2007-03-21,13.67,13.67,13.476,13.554,4133,0
2007-03-22,13.484,13.539,13.405,13.405,5647,0
2007-03-23,13.428,13.499,13.421,13.469,685,0
2007-03-26,13.698,13.698,13.507,13.654,6058,0
2007-03-27,13.589,13.589,13.469,13.469,3030,0
2007-03-28,13.476,13.583,13.476,13.583,2753,0
2007-03-29,13.523,13.523,13.516,13.516,823,0
2007-03-30,13.603,13.712,13.603,13.712,823,0
2007-04-02,13.733,13.733,13.733,13.733,2892,0
2007-04-03,13.869,13.915,13.869,13.915,1378,0
2007-04-04,14.057,14.072,13.954,13.954,1785,0
2007-04-05,13.861,13.861,13.861,13.861,685,0
2007-04-09,13.733,13.807,13.733,13.807,1102,0
2007-04-10,13.954,13.954,13.954,13.954,1654,0
2007-04-11,13.807,13.807,13.516,13.596,2615,0
2007-04-12,13.596,13.596,13.596,13.596,153,0
2007-04-13,13.596,13.877,13.596,13.877,2753,0
2007-04-16,13.733,16.085,13.019,13.336,19692,0
2007-04-17,13.248,13.271,13.055,13.099,7848,0
2007-04-18,13.055,13.195,13.055,13.106,14737,0
2007-04-19,13.24,13.313,12.886,12.995,6470,0
2007-04-20,13.049,13.067,13.026,13.026,407,0
2007-04-23,13.136,13.336,13.077,13.077,4822,0
2007-04-24,13.106,13.405,13.106,13.158,2753,0
2007-04-25,13.293,13.405,13.158,13.158,1240,0
2007-04-26,13.121,13.121,13.121,13.121,685,0
2007-04-27,13.121,13.476,13.121,13.476,2205,0
2007-04-30,13.336,13.476,12.741,13.476,3305,0
2007-05-02,13.617,13.717,13.589,13.617,1240,0
2007-05-03,13.717,13.717,13.384,13.384,2205,0
2007-05-08,13.293,13.428,13.178,13.428,2205,0
2007-05-09,13.285,13.285,13.106,13.106,1378,0
2007-05-10,13.099,13.099,13.084,13.084,1931,0
2007-05-11,13.033,13.033,13.033,13.033,2477,0
2007-05-14,13.158,13.476,13.033,13.121,5366,0
2007-05-15,13.195,13.195,13.055,13.055,1240,0
2007-05-16,13.084,13.158,13.084,13.158,1513,0
2007-05-17,13.298,13.625,13.298,13.589,3439,0
2007-05-18,13.443,13.45,13.443,13.443,1931,0
2007-05-21,13.463,13.733,13.463,13.733,2205,0
2007-05-22,13.589,13.589,13.158,13.158,6470,0
2007-05-23,13.019,13.306,12.886,13.306,8129,0
2007-05-24,13.378,13.698,13.378,13.698,1378,0
2007-05-25,13.554,14.264,13.554,13.877,7981,0
2007-05-29,13.877,13.877,12.864,13.436,5924,0
2007-05-31,13.313,13.313,13.178,13.178,1513,0
2007-06-01,13.041,13.285,13.019,13.144,2477,0
2007-06-04,13.002,13.092,12.618,12.754,23131,0
2007-06-05,12.681,13.371,12.65,13.371,4272,0
2007-06-06,13.554,13.554,13.443,13.443,4133,0
2007-06-07,13.45,13.45,13.298,13.298,3305,0
2007-06-08,13.158,13.158,13.158,13.158,153,0
2007-06-11,13.263,13.263,13.195,13.195,6470,0
2007-06-12,13.055,13.195,13.055,13.151,1378,0
2007-06-13,13.067,13.067,13.067,13.067,153,0
2007-06-14,13.151,13.158,13.151,13.158,964,0
2007-06-15,13.026,13.026,13.026,13.026,407,0
2007-06-18,13.026,13.026,12.448,12.711,6887,0
2007-06-19,12.784,12.852,12.784,12.852,1102,0
2007-06-20,13.002,13.019,12.902,12.942,2753,0
2007-06-21,13.011,13.195,13.011,13.195,3439,0
2007-06-22,13.062,13.062,13.055,13.055,407,0
2007-06-25,12.902,12.902,12.359,12.727,16666,0
2007-06-26,12.798,12.798,12.798,12.798,279,0
2007-06-27,12.864,12.864,12.852,12.852,407,0
2007-06-29,12.727,12.727,12.727,12.727,279,0
2007-07-03,12.833,12.833,12.833,12.833,558,0
2007-07-05,12.44,12.612,12.433,12.433,2344,0
2007-07-06,12.577,12.577,12.577,12.577,279,0
2007-07-10,12.433,12.688,12.14,12.215,13630,0
2007-07-11,12.201,12.545,12.072,12.545,5647,0
2007-07-12,12.52,12.52,12.448,12.448,558,0
2007-07-16,12.448,12.448,12.415,12.415,1513,0
2007-07-18,12.44,12.44,11.998,12.289,7438,0
2007-07-20,12.14,12.14,12.036,12.036,5508,0
2007-07-23,12.14,12.14,12.14,12.14,279,0
2007-07-24,12.14,12.289,11.907,11.922,3030,0
2007-07-25,11.886,11.886,11.644,11.777,2615,0
2007-07-26,11.706,11.782,11.535,11.535,2344,0
2007-07-27,11.607,11.668,11.458,11.668,1102,0
2007-07-30,11.698,11.706,11.638,11.638,3305,0
2007-07-31,11.706,11.852,11.698,11.852,823,0
2007-08-01,11.922,11.922,11.496,11.706,1240,0
2007-08-02,11.768,11.768,11.768,11.768,153,0
2007-08-06,11.768,11.768,11.768,11.768,964,0
2007-08-07,11.768,12.289,11.768,12.072,9639,0
2007-08-08,12.215,12.322,12.215,12.289,407,0
2007-08-10,12.281,12.281,11.922,11.952,2205,0
2007-08-13,11.852,11.886,11.852,11.886,407,0
2007-08-15,11.706,11.706,11.512,11.512,5090,0
2007-08-16,11.452,11.452,11.242,11.388,3030,0
2007-08-17,11.535,11.706,11.496,11.691,5366,0
2007-08-20,11.743,11.819,11.496,11.638,5783,0
2007-08-21,11.743,11.86,11.743,11.743,2477,0
2007-08-22,11.782,11.819,11.496,11.496,4404,0
2007-08-23,11.535,11.706,11.535,11.706,1654,0
2007-08-24,11.706,12.846,11.706,12.433,20103,0
2007-08-27,12.577,13.371,12.577,13.263,7300,0
2007-08-28,13.224,13.224,12.902,12.902,5090,0
2007-08-29,12.833,12.833,12.507,12.507,15695,0
2007-08-30,12.398,12.748,12.359,12.748,2615,0
2007-09-04,12.748,12.886,12.748,12.886,1102,0
2007-09-06,12.748,12.748,12.368,12.398,4959,0
2007-09-07,12.289,12.289,12.125,12.125,1240,0
2007-09-10,12.043,12.178,12.014,12.014,6195,0
2007-09-11,12.157,12.592,12.157,12.178,3439,0
2007-09-13,11.976,11.976,11.952,11.96,964,0
2007-09-14,11.893,12.215,11.826,12.14,3164,0
2007-09-17,11.998,11.998,11.852,11.96,964,0
2007-09-18,12.215,12.215,11.698,11.698,15831,0
2007-09-19,11.52,11.607,11.512,11.6,8129,0
2007-09-20,11.57,11.57,11.192,11.425,10052,0
2007-09-21,11.28,11.388,11.28,11.388,558,0
2007-09-24,11.57,11.706,11.249,11.57,11977,0
2007-09-25,11.343,11.852,11.343,11.852,4404,0
2007-09-26,11.922,11.922,11.714,11.714,1378,0
2007-09-28,11.812,11.812,11.812,11.812,1240,0
2007-10-01,11.706,11.706,11.592,11.592,3164,0
2007-10-02,11.57,11.57,11.299,11.299,16666,0
2007-10-03,11.299,11.489,11.154,11.154,8676,0
2007-10-04,11.208,11.425,11.208,11.374,7300,0
2007-10-05,11.272,11.315,11.112,11.234,9225,0
2007-10-08,11.315,11.6,11.242,11.242,17492,0
2007-10-09,11.28,11.425,11.28,11.425,3717,0
2007-10-10,11.425,11.938,11.425,11.886,9091,0
2007-10-11,11.886,12.148,11.682,11.682,7025,0
2007-10-12,11.668,11.668,11.612,11.612,1654,0
2007-10-15,11.6,11.6,11.6,11.6,558,0
2007-10-16,11.735,11.879,11.735,11.879,407,0
2007-10-17,11.735,12.014,11.698,12.014,1654,0
2007-10-18,12.066,12.14,12.066,12.14,8261,0
2007-10-19,11.998,11.998,11.998,11.998,279,0
2007-10-22,12.072,12.14,11.185,12.14,10876,0
2007-10-23,12.072,12.14,11.728,11.728,5647,0
2007-10-24,11.735,11.735,11.381,11.458,17348,0
2007-10-25,11.535,11.652,11.535,11.652,2344,0
2007-10-26,11.535,11.668,11.535,11.668,3305,0
2007-10-29,11.682,11.682,11.578,11.578,407,0
2007-10-30,11.706,12.14,11.706,12.14,13215,0
2007-10-31,11.998,11.998,11.998,11.998,279,0
2007-11-01,12.028,12.072,12.007,12.072,4959,0
2007-11-02,12.072,12.072,11.998,11.998,13768,0
2007-11-05,11.998,11.998,11.585,11.852,13770,0
2007-11-06,11.826,11.826,11.743,11.819,14870,0
2007-11-07,11.852,11.922,11.706,11.706,16520,0
2007-11-08,11.782,11.782,11.592,11.592,3439,0
2007-11-09,11.592,11.592,10.728,11.43,1931,0
2007-11-12,11.496,11.907,11.496,11.728,4133,0
2007-11-13,11.57,11.819,11.489,11.819,1513,0
2007-11-14,11.668,11.675,11.285,11.285,7848,0
2007-11-15,11.213,11.219,11.185,11.219,1240,0
2007-11-16,11.208,11.219,11.147,11.176,6612,0
2007-11-19,11.112,11.112,10.751,10.869,9091,0
2007-11-20,10.843,11.17,10.843,10.861,12119,0
2007-11-21,10.869,10.869,10.558,10.808,8536,0
2007-11-23,10.774,10.774,10.735,10.735,3439,0
2007-11-26,10.779,10.988,10.779,10.988,5924,0
2007-11-27,10.96,11.307,10.96,11.28,8129,0
2007-11-28,11.315,11.315,11.315,11.315,153,0
2007-11-30,11.351,11.458,11.351,11.458,1378,0
2007-12-03,12.072,12.072,11.458,11.458,5833,0
2007-12-04,11.112,12.066,11.112,11.782,4962,0
2007-12-05,11.922,11.922,11.922,11.922,3305,0
2007-12-06,11.922,12.492,11.922,12.492,2344,0
2007-12-07,12.281,13.011,12.281,12.727,7708,0
2007-12-10,12.577,12.577,12.078,12.078,3583,0
2007-12-11,12.072,12.072,11.791,11.791,2753,0
2007-12-12,11.833,11.931,11.752,11.752,2344,0
2007-12-13,11.607,11.893,11.607,11.893,2477,0
2007-12-14,11.886,12.507,11.886,12.078,3305,0
2007-12-17,12.007,12.007,11.652,11.76,5090,0
2007-12-18,11.652,11.76,11.652,11.76,4404,0
2007-12-19,11.578,11.833,11.374,11.833,7708,0
2007-12-21,11.833,11.833,10.751,11.213,11429,0
2007-12-24,11.068,11.083,11.031,11.038,5234,0
2007-12-26,11.089,11.272,10.659,10.659,25337,0
2007-12-27,10.728,11.504,10.622,11.016,22993,0
2007-12-28,10.93,11.083,10.801,10.907,4272,0
2007-12-31,10.907,11.054,10.907,10.981,9916,0
2008-01-02,10.945,11.06,10.945,11.054,9091,0
2008-01-03,11.031,11.528,10.993,11.458,17492,0
2008-01-04,11.6,12.545,11.6,11.633,8129,0
2008-01-07,11.578,11.627,11.542,11.542,1102,0
2008-01-08,12.455,12.455,11.627,11.627,1654,0
2008-01-09,11.723,11.723,11.698,11.698,4959,0
2008-01-11,11.723,11.723,11.668,11.682,2205,0
2008-01-14,11.652,11.735,11.592,11.644,4822,0
2008-01-15,11.668,11.668,11.612,11.612,1931,0
2008-01-16,11.638,12.592,11.578,11.9,12808,0
2008-01-17,11.833,11.86,11.777,11.86,2205,0
2008-01-18,11.9,11.96,11.879,11.879,13909,0
2008-01-22,11.706,12.289,11.6,11.819,5366,0
2008-01-23,11.96,12.289,11.96,12.289,1378,0
2008-01-24,12.187,12.322,12.058,12.113,8086,0
2008-01-25,12.157,12.157,11.743,11.998,7708,0
2008-01-28,11.865,11.96,11.865,11.96,2066,0
2008-01-29,11.983,12.194,11.86,12.072,14185,0
2008-01-30,11.922,12.043,11.9,11.9,1785,0
2008-01-31,11.922,12.043,11.922,11.99,1378,0
2008-02-01,12.125,12.995,12.125,12.391,3305,0
2008-02-04,12.337,12.337,12.322,12.322,2477,0
2008-02-05,12.289,13.055,12.26,12.26,8261,0
2008-02-06,12.308,12.315,12.26,12.26,5508,0
2008-02-07,12.337,12.337,12.337,12.337,1785,0
2008-02-08,12.289,12.485,12.26,12.44,15695,0
2008-02-11,12.337,12.337,12.26,12.26,9916,0
2008-02-12,12.359,12.368,12.359,12.368,964,0
2008-02-13,12.201,12.577,12.164,12.577,5254,0
2008-02-14,12.612,12.612,11.96,11.96,2753,0
2008-02-15,12.106,12.106,11.6,11.6,5508,0
2008-02-19,11.922,11.922,11.542,11.557,10052,0
2008-02-20,11.542,11.542,11.542,11.542,1378,0
2008-02-22,11.706,11.743,11.542,11.592,11429,0
2008-02-25,11.585,11.76,11.542,11.542,10192,0
2008-02-26,11.542,11.549,11.542,11.542,3164,0
2008-02-27,11.585,11.852,11.542,11.852,2892,0
2008-02-28,11.6,11.6,11.542,11.542,3583,0
2008-02-29,11.542,11.542,11.258,11.258,1513,0
2008-03-03,11.329,12.322,11.329,11.6,4404,0
2008-03-04,11.668,13.055,11.668,11.952,3164,0
2008-03-05,12.926,12.926,12.036,12.194,6058,0
2008-03-06,12.102,12.102,12.043,12.043,964,0
2008-03-07,12.106,12.106,11.865,11.865,3164,0
2008-03-10,11.812,11.812,11.782,11.782,685,0
2008-03-11,11.691,11.691,11.528,11.528,2753,0
2008-03-12,11.496,11.496,11.234,11.234,2892,0
2008-03-13,11.234,11.782,11.06,11.6,15010,0
2008-03-14,11.668,11.706,11.668,11.668,685,0
2008-03-17,11.528,11.528,11.228,11.365,2344,0
2008-03-18,11.285,11.365,11.272,11.365,823,0
2008-03-19,11.374,11.381,11.374,11.381,407,0
2008-03-20,11.336,11.336,11.185,11.28,2753,0
2008-03-24,11.285,11.496,11.201,11.201,6195,0
2008-03-25,11.201,11.201,11.201,11.201,2753,0
2008-03-26,11.201,11.201,11.201,11.201,3030,0
2008-03-27,11.272,11.272,11.228,11.228,1378,0
2008-03-28,11.307,11.396,11.307,11.396,1785,0
2008-03-31,11.489,11.496,11.403,11.489,823,0
2008-04-01,11.819,11.819,11.496,11.496,685,0
2008-04-02,11.549,11.549,11.343,11.343,7025,0
2008-04-03,11.388,11.535,11.381,11.381,2066,0
2008-04-04,11.388,11.388,11.285,11.285,2615,0
2008-04-07,11.329,11.425,11.272,11.343,3439,0
2008-04-08,11.365,11.952,11.365,11.812,9091,0
2008-04-09,11.752,11.752,11.504,11.633,3857,0
2008-04-10,11.782,11.886,11.782,11.886,3030,0
2008-04-14,11.976,11.976,11.833,11.833,2205,0
2008-04-15,11.976,12.12,11.976,12.12,558,0
2008-04-16,12.612,12.612,12.078,12.238,6747,0
2008-04-17,12.359,12.507,12.359,12.507,3439,0
2008-04-18,12.612,12.612,12.612,12.612,793,0
2008-04-21,12.492,12.492,12.492,12.492,279,0
2008-04-22,12.545,12.564,12.545,12.564,1129,0
2008-04-23,12.681,12.688,12.612,12.688,1240,0
2008-04-24,12.798,12.798,12.245,12.245,6887,0
2008-04-25,12.245,12.762,12.245,12.727,5647,0
2008-04-28,13.049,13.121,12.612,13.084,4275,0
2008-04-29,12.98,12.98,12.47,12.47,13206,0
2008-04-30,12.478,12.478,12.478,12.478,279,0
2008-05-01,12.478,12.478,12.478,12.478,279,0
2008-05-02,12.448,12.448,12.448,12.448,153,0
2008-05-05,12.302,12.337,12.302,12.337,407,0
2008-05-07,12.478,12.664,12.478,12.584,3583,0
2008-05-08,12.406,13.041,12.406,12.492,3583,0
2008-05-09,12.633,13.507,12.633,12.864,10409,0
2008-05-12,13.158,13.158,12.98,12.98,279,0
2008-05-13,13.055,13.158,13.055,13.055,2615,0
2008-05-14,12.972,12.972,12.972,12.972,407,0
2008-05-16,12.972,12.98,12.642,12.642,3397,0
2008-05-20,12.612,12.612,12.612,12.612,558,0
2008-05-21,12.57,12.57,12.391,12.391,3439,0
2008-05-22,12.47,12.47,12.415,12.415,816,0
2008-05-23,12.415,12.415,12.398,12.398,3305,0
2008-05-27,12.398,12.727,12.398,12.727,2482,0
2008-05-28,13.084,13.084,12.47,12.551,3831,0
2008-05-29,12.577,12.681,12.577,12.577,2892,0
2008-05-30,12.537,12.537,12.322,12.322,3994,0
2008-06-02,12.352,12.499,12.352,12.499,2773,0
2008-06-03,12.359,12.359,11.812,11.838,12935,0
2008-06-04,11.585,11.826,11.585,11.826,3030,0
2008-06-05,11.714,11.714,11.425,11.633,6887,0
2008-06-06,11.682,11.682,11.682,11.682,407,0
2008-06-09,11.682,11.682,11.57,11.6,3711,0
2008-06-10,11.6,11.633,11.6,11.6,11840,0
2008-06-11,11.612,11.612,10.743,10.886,43323,0
2008-06-12,10.801,10.869,10.688,10.688,14043,0
2008-06-13,10.735,11.219,10.622,11.219,30088,0
2008-06-16,11.219,11.879,11.104,11.104,16315,0
2008-06-17,11.104,11.104,10.779,10.891,6743,0
2008-06-18,10.801,11.14,10.751,10.974,7489,0
2008-06-19,10.877,11.089,10.695,11.089,4546,0
2008-06-20,10.981,11.162,10.981,11.162,407,0
2008-06-23,11.307,11.458,11.307,11.436,5647,0
2008-06-24,11.307,11.585,11.307,11.585,5783,0
2008-06-26,11.777,11.777,11.351,11.512,3725,0
2008-06-27,11.777,11.777,11.528,11.743,3061,0
2008-06-30,11.819,11.819,11.76,11.76,1240,0
2008-07-02,11.819,11.819,11.819,11.819,153,0
2008-07-03,11.819,11.819,11.819,11.819,153,0
2008-07-07,11.819,11.998,11.819,11.886,3321,0
2008-07-08,11.819,11.819,11.819,11.819,819,0
2008-07-09,11.819,12.072,11.819,12.072,2066,0
2008-07-10,11.886,11.998,11.743,11.998,4823,0
2008-07-11,11.706,11.768,11.644,11.668,5366,0
2008-07-14,11.592,11.592,11.351,11.351,3030,0
2008-07-16,11.228,11.403,11.228,11.403,7438,0
2008-07-17,11.315,11.315,11.315,11.315,407,0
2008-07-21,11.201,11.201,11.098,11.098,1442,0
2008-07-22,11.162,11.162,11.008,11.154,2892,0
2008-07-23,10.886,11.208,10.886,11.208,4089,0
2008-07-24,11.201,11.265,11.201,11.265,1102,0
2008-07-25,11.192,11.336,11.192,11.336,964,0
2008-07-28,11.28,11.307,11.054,11.192,3305,0
2008-07-29,11.322,11.403,11.098,11.403,7167,0
2008-07-30,11.403,11.403,11.403,11.403,279,0
2008-07-31,11.403,11.403,11.228,11.228,1378,0
2008-08-01,11.228,11.242,11.228,11.242,558,0
2008-08-05,11.292,11.292,11.192,11.192,279,0
2008-08-06,11.06,11.154,11.06,11.154,558,0
2008-08-07,11.234,11.234,11.162,11.162,279,0
2008-08-08,11.162,11.272,11.047,11.047,5120,0
2008-08-11,10.923,11.047,10.923,11.047,1241,0
2008-08-12,11.076,11.135,10.945,10.945,1879,0
2008-08-13,10.869,10.96,10.869,10.869,2156,0
2008-08-14,10.869,10.96,10.869,10.938,2892,0
2008-08-15,10.96,11.234,10.96,11.234,2066,0
2008-08-18,11.381,11.706,11.381,11.706,685,0
2008-08-19,11.6,11.6,11.234,11.234,2066,0
2008-08-20,11.418,11.714,10.869,11.208,4186,0
2008-08-21,11.162,11.612,11.162,11.578,6195,0
2008-08-26,11.528,11.528,11.089,11.272,1654,0
2008-08-27,11.418,11.418,11.418,11.418,169,0
2008-08-29,11.396,11.418,11.396,11.418,970,0
2008-09-03,11.945,11.945,11.219,11.512,3098,0
2008-09-05,11.41,11.41,11.403,11.403,1701,0
2008-09-08,11.351,11.351,11.234,11.234,3259,0
2008-09-10,11.265,11.578,11.265,11.578,2595,0
2008-09-12,11.381,11.99,11.381,11.592,3199,0
2008-09-15,11.735,12.072,11.162,11.489,9225,0
2008-09-17,11.307,11.343,11.162,11.234,2549,0
2008-09-18,10.367,11.054,10.367,10.51,3164,0
2008-09-19,10.688,10.869,10.688,10.869,685,0
2008-09-22,10.981,11.234,10.51,10.857,5090,0
2008-09-23,10.907,10.907,10.907,10.907,1378,0
2008-09-24,10.728,10.954,10.41,10.954,2764,0
2008-09-25,10.836,10.836,10.836,10.836,1240,0
2008-09-26,11.219,11.219,10.836,10.836,451,0
2008-09-30,10.945,10.945,10.482,10.482,1378,0
2008-10-02,10.801,10.981,10.615,10.615,964,0
2008-10-06,10.766,10.766,8.4967,8.9917,14460,0
2008-10-07,8.8897,8.8897,8.8897,8.8897,1102,0
2008-10-08,8.8449,9.0474,8.3016,8.3016,5366,0
2008-10-09,8.1919,8.1919,6.7033,7.2481,20513,0
2008-10-10,6.5796,8.2504,6.3107,7.3714,28778,0
2008-10-13,7.4295,8.5548,7.4223,7.829,11015,0
2008-10-14,7.9743,8.1919,7.9743,8.0323,2344,0
2008-10-15,8.0398,8.0398,8.0398,8.0398,2753,0
2008-10-16,8.0467,8.0467,8.0467,8.0467,5781,0
2008-10-17,8.1919,8.1919,8.1919,8.1919,153,0
2008-10-20,8.1919,8.5548,8.1919,8.5548,5974,0
2008-10-21,8.7005,9.4639,8.5548,8.5633,12730,0
2008-10-22,8.627,8.7005,8.627,8.7005,2753,0
2008-10-23,8.5548,9.4269,8.5548,9.4269,8816,0
2008-10-24,9.2824,9.2824,9.2824,9.2824,329,0
2008-10-28,9.607,9.607,9.4269,9.4269,685,0
2008-10-29,9.4269,9.5,9.1358,9.2172,4862,0
2008-10-31,9.0406,9.607,9.0406,9.586,6150,0
2008-11-03,9.534,9.534,9.1812,9.1812,7708,0
2008-11-04,9.1205,9.3669,9.1205,9.3669,3784,0
2008-11-05,9.4269,9.5,9.1205,9.5,7708,0
2008-11-06,9.2873,9.607,9.2873,9.4269,3372,0
2008-11-07,9.571,9.571,9.4269,9.5,2892,0
2008-11-10,9.571,9.645,9.571,9.636,2477,0
2008-11-11,9.973,10.646,9.973,10.151,2892,0
2008-11-12,10.923,10.923,10.335,10.608,9225,0
2008-11-13,10.569,10.569,9.933,10.038,2477,0
2008-11-17,9.933,9.933,9.556,9.704,1378,0
2008-11-18,9.84,10.073,9.84,10.073,4133,0
2008-11-19,10.209,10.209,10.151,10.16,1847,0
2008-11-20,10.045,10.045,9.933,9.933,1102,0
2008-11-24,9.3839,9.789,9.3839,9.571,7505,0
2008-11-25,10.342,10.342,9.375,9.571,7670,0
2008-11-26,9.4269,9.4269,9.375,9.375,3611,0
2008-11-28,9.375,9.375,9.2318,9.2654,2066,0
2008-12-01,9.0635,9.0635,8.9416,8.9416,2270,0
2008-12-02,8.9416,9.1971,8.9416,9.1971,3857,0
2008-12-03,9.1358,9.1358,9.0263,9.0263,964,0
2008-12-04,8.9336,8.9336,8.9045,8.9045,2369,0
2008-12-05,8.8815,8.9693,8.7005,8.9693,7579,0
2008-12-08,9.1205,9.1205,9.1205,9.1205,656,0
2008-12-09,8.7665,8.9045,8.679,8.679,4501,0
2008-12-10,8.6861,9.2607,8.679,9.2607,4546,0
2008-12-11,8.9917,8.9917,8.5415,8.7739,11311,0
2008-12-12,8.7005,8.7005,8.7005,8.7005,153,0
2008-12-15,8.5548,8.5548,8.2425,8.4819,4133,0
2008-12-16,8.3441,8.3441,8.0689,8.0689,407,0
2008-12-17,8.1919,8.402,7.9743,8.2288,4822,0
2008-12-18,8.0903,8.0903,7.9379,8.0689,3857,0
2008-12-19,8.2073,8.5415,8.2073,8.2129,5783,0
2008-12-22,8.1633,8.3162,8.1633,8.3162,3857,0
2008-12-23,8.2288,8.2288,7.9961,8.1849,6586,0
2008-12-24,8.2504,8.2573,8.2504,8.2573,1513,0
2008-12-26,8.9189,8.9189,8.3947,8.3947,384,0
2008-12-29,8.5343,9.0558,8.1195,8.3086,4678,0
2008-12-31,8.5848,8.5848,8.0106,8.0323,29685,0
2009-01-02,8.083,8.1919,8.083,8.1919,1654,0
2009-01-05,8.3234,9.0635,8.3234,9.0635,4133,0
2009-01-06,8.9336,8.9336,8.8449,8.8449,558,0
2009-01-07,8.7739,9.0078,8.7665,8.9416,4959,0
2009-01-08,8.8654,9.0078,8.8654,9.0078,407,0
2009-01-09,9.113,9.5,9.0558,9.4923,4546,0
2009-01-12,10.257,10.309,9.4854,10.309,15452,0
2009-01-13,10.373,10.373,10.373,10.373,823,0
2009-01-14,9.987,10.242,9.987,10.102,964,0
2009-01-15,10.102,10.475,10.102,10.466,8536,0
2009-01-16,10.596,11.154,10.596,11.119,3183,0
2009-01-20,11.258,11.351,10.801,10.968,3522,0
2009-01-21,10.851,10.851,10.563,10.695,2108,0
2009-01-22,10.659,10.659,10.309,10.309,561,0
2009-01-23,10.173,10.173,9.868,9.868,1654,0
2009-01-26,9.973,9.973,9.84,9.84,685,0
2009-01-27,9.906,10.851,9.906,10.704,13630,0
2009-01-28,11.564,11.564,10.482,10.482,1302,0
2009-01-29,10.589,10.608,10.589,10.608,3689,0
2009-01-30,10.615,10.615,9.957,10.41,15973,0
2009-02-02,10.404,10.843,10.404,10.712,4033,0
2009-02-03,10.735,11.162,10.49,10.589,6889,0
2009-02-04,10.45,10.45,10.349,10.349,964,0
2009-02-06,10.426,10.426,10.426,10.426,2066,0
2009-02-09,10.466,12.384,10.367,10.367,9780,0
2009-02-10,10.419,10.712,10.419,10.712,2477,0
2009-02-11,10.801,11.054,10.793,10.793,3164,0
2009-02-12,10.861,11.054,10.861,11.054,1240,0
2009-02-13,10.981,10.981,10.907,10.907,279,0
2009-02-17,10.766,11.054,10.482,10.482,4054,0
2009-02-18,10.519,10.519,10.373,10.519,3305,0
2009-02-19,10.519,10.519,10.061,10.165,2749,0
2009-02-20,10.009,10.009,10.009,10.009,823,0
2009-02-23,10.009,10.233,9.906,9.906,2892,0
2009-02-24,9.906,9.906,9.592,9.592,2368,0
2009-02-25,10.359,10.496,9.3839,9.965,5498,0
2009-02-27,9.819,9.819,9.549,9.549,685,0
2009-03-02,9.607,10.151,9.607,9.901,1654,0
2009-03-03,10.045,10.589,10.045,10.367,4272,0
2009-03-04,10.303,10.303,9.0474,10.024,13630,0
2009-03-05,9.933,9.933,9.4571,9.732,3991,0
2009-03-06,9.732,9.732,9.4411,9.607,2411,0
2009-03-09,9.579,9.579,9.571,9.571,1378,0
2009-03-10,9.653,9.957,9.653,9.957,2892,0
2009-03-12,9.549,9.711,9.549,9.711,3857,0
2009-03-13,9.564,9.683,9.405,9.683,1102,0
2009-03-16,9.804,9.893,9.542,9.689,1785,0
2009-03-18,9.571,9.571,9.0635,9.534,2477,0
2009-03-19,9.534,9.804,9.534,9.683,964,0
2009-03-20,9.683,9.683,9.683,9.683,153,0
2009-03-24,9.4269,9.571,9.4269,9.571,1513,0
2009-03-25,9.4854,9.571,8.8526,9.3107,8129,0
2009-03-26,9.2824,9.375,9.0263,9.1812,4099,0
2009-03-27,9.2654,9.2654,9.1884,9.2086,1346,0
2009-03-30,9.2086,9.3839,9.2086,9.3839,4133,0
2009-03-31,9.3839,9.515,9.2607,9.3839,6612,0
2009-04-01,9.2824,9.2824,9.2824,9.2824,153,0
2009-04-02,9.519,9.519,9.4269,9.4269,962,0
2009-04-03,9.4269,9.4269,9.1884,9.1884,4048,0
2009-04-06,9.2241,9.2824,9.2241,9.2824,1378,0
2009-04-07,9.1884,9.4269,9.1884,9.4269,4404,0
2009-04-09,9.4351,10.309,9.4269,9.515,8053,0
2009-04-15,9.571,9.571,9.3362,9.542,3994,0
2009-04-16,9.592,10.102,9.592,9.812,1931,0
2009-04-17,9.957,10.466,9.933,10.257,7276,0
2009-04-20,10.395,10.395,9.957,10.001,2892,0
2009-04-22,10.116,10.482,10.116,10.188,1931,0
2009-04-23,10.123,10.123,9.987,9.987,2205,0
2009-04-27,9.933,9.933,9.868,9.884,1360,0
2009-04-28,10.217,10.217,9.774,9.789,2009,0
2009-04-29,9.781,9.781,9.781,9.781,153,0
2009-05-01,9.834,9.834,9.834,9.834,558,0
2009-05-05,9.795,9.795,9.795,9.795,407,0
2009-05-06,9.927,9.927,9.927,9.927,823,0
2009-05-07,10.009,10.073,10.009,10.073,2637,0
2009-05-08,10.038,10.294,10.038,10.294,2892,0
2009-05-11,10.426,10.728,10.426,10.596,685,0
2009-05-12,10.596,10.891,10.382,10.382,4133,0
2009-05-13,10.188,10.441,9.774,9.993,11423,0
2009-05-15,9.948,10.066,9.919,9.919,2658,0
2009-05-19,9.982,9.982,9.982,9.982,407,0
2009-05-20,10.066,10.102,9.868,9.868,2011,0
2009-05-22,9.933,9.933,9.933,9.933,407,0
2009-05-26,9.987,9.987,9.987,9.987,685,0
2009-05-27,10.053,10.349,10.053,10.078,1931,0
2009-05-28,10.151,10.367,10.151,10.367,1240,0
2009-05-29,10.367,10.404,10.367,10.404,1313,0
2009-06-03,10.519,10.808,10.519,10.519,2030,0
2009-06-04,10.519,10.519,10.188,10.188,3857,0
2009-06-05,10.265,10.265,10.217,10.217,1654,0
2009-06-08,10.288,10.496,10.288,10.458,1654,0
2009-06-09,10.496,10.646,10.496,10.519,964,0
2009-06-10,10.519,10.519,10.519,10.519,3857,0
2009-06-11,10.608,11.234,10.608,10.877,7855,0
2009-06-12,10.877,10.877,10.877,10.877,685,0
2009-06-15,10.907,10.907,10.907,10.907,407,0
2009-06-16,11.054,11.06,10.615,11.06,4678,0
2009-06-17,10.808,10.954,10.441,10.527,13894,0
2009-06-18,10.389,10.843,10.389,10.563,2477,0
2009-06-19,10.519,10.589,10.519,10.589,1102,0
2009-06-22,10.441,10.51,10.367,10.51,558,0
2009-06-23,10.382,10.533,10.209,10.527,4367,0
2009-06-24,10.519,10.589,10.519,10.589,3717,0
2009-06-26,10.664,10.664,10.664,10.664,153,0
2009-06-29,10.563,10.563,10.309,10.549,3019,0
2009-06-30,10.475,10.615,10.382,10.382,1861,0
2009-07-02,10.519,10.519,10.519,10.519,153,0
2009-07-06,10.527,10.596,10.496,10.596,4785,0
2009-07-07,10.519,10.519,10.303,10.475,3372,0
2009-07-08,10.475,10.475,10.475,10.475,2477,0
2009-07-09,10.441,10.569,10.441,10.569,1074,0
2009-07-10,10.569,10.857,10.569,10.786,1931,0
2009-07-13,10.735,10.735,10.72,10.72,964,0
2009-07-14,10.72,10.72,10.288,10.288,4546,0
2009-07-15,10.303,10.303,10.294,10.294,1378,0
2009-07-20,10.335,10.695,10.335,10.695,2411,0
2009-07-22,10.558,10.558,10.558,10.558,279,0
2009-07-24,10.622,10.688,10.622,10.659,407,0
2009-07-28,10.589,10.608,10.294,10.519,7955,0
2009-07-29,10.519,10.542,10.294,10.342,7577,0
2009-07-30,10.373,10.608,10.373,10.404,7300,0
2009-07-31,10.129,10.335,10.129,10.335,3661,0
2009-08-03,10.335,10.354,10.217,10.354,3988,0
2009-08-05,10.426,10.603,10.426,10.496,2205,0
2009-08-07,10.558,10.829,10.558,10.695,18804,0
2009-08-10,10.646,10.646,10.646,10.646,314,0
2009-08-11,10.659,10.695,10.659,10.695,1297,0
2009-08-12,10.646,10.659,10.646,10.659,2615,0
2009-08-13,10.589,10.589,10.173,10.466,10600,0
2009-08-14,10.373,10.373,10.16,10.367,2344,0
2009-08-17,10.335,10.335,10.233,10.233,2615,0
2009-08-18,10.309,10.309,10.265,10.265,2205,0
2009-08-19,10.367,10.954,10.367,10.653,10192,0
2009-08-20,10.786,10.857,10.786,10.857,279,0
2009-08-24,10.877,10.988,10.877,10.988,2066,0
2009-08-25,11.016,11.06,11.016,11.06,1929,0
2009-08-27,11,11,10.822,10.829,7708,0
2009-08-28,10.774,10.774,10.72,10.72,2066,0
2009-08-31,10.751,11.234,10.751,11.135,16520,0
2009-09-01,11.17,11.234,11.17,11.234,1701,0
2009-09-02,11.234,11.234,11.201,11.201,1528,0
2009-09-03,11.192,11.208,11.17,11.208,1378,0
2009-09-04,11.208,11.208,11.208,11.208,153,0
2009-09-08,11.315,12.178,11.315,11.714,22094,0
2009-09-09,11.791,11.791,11.714,11.714,2753,0
2009-09-11,12.308,12.308,11.14,11.396,12018,0
2009-09-14,11.28,11.28,11.008,11.008,6339,0
2009-09-15,11.06,11.607,11.06,11.381,6543,0
2009-09-16,11.322,11.322,11.008,11.265,2924,0
2009-09-17,11.374,11.542,11.374,11.425,3461,0
2009-09-18,11.336,11.388,11.201,11.201,4992,0
2009-09-21,11.388,11.444,11.388,11.418,741,0
2009-09-22,11.578,11.627,11.57,11.627,1130,0
2009-09-23,11.542,11.6,11.176,11.535,8019,0
2009-09-24,11.475,11.607,11.351,11.535,5085,0
2009-09-25,11.357,11.512,11.249,11.512,2615,0
2009-09-28,11.351,11.714,11.292,11.714,6612,0
2009-09-29,11.714,11.714,11.57,11.578,4619,0
2009-09-30,11.43,11.475,11.43,11.475,1513,0
2009-10-01,11.436,11.436,11.436,11.436,1378,0
2009-10-02,11.504,11.791,11.496,11.633,7786,0
2009-10-05,11.638,11.638,11.638,11.638,204,0
2009-10-06,11.735,11.735,11.735,11.735,153,0
2009-10-07,11.826,12.187,11.633,11.633,2892,0
2009-10-08,11.752,11.752,11.735,11.735,1102,0
2009-10-09,11.865,11.914,11.675,11.914,3057,0
2009-10-12,11.826,11.826,11.542,11.592,3994,0
2009-10-13,11.723,11.96,11.418,11.418,14318,0
2009-10-14,11.504,11.504,11.504,11.504,685,0
2009-10-15,11.57,11.57,11.57,11.57,279,0
2009-10-16,11.535,11.57,11.52,11.57,6054,0
2009-10-19,11.57,11.57,11.57,11.57,279,0
2009-10-20,11.458,11.458,11.425,11.425,964,0
2009-10-21,11.098,11.242,11.098,11.112,3646,0
2009-10-22,11.06,11.083,11.06,11.083,2130,0
2009-10-23,11.119,11.482,11.119,11.482,2477,0
2009-10-27,11.329,11.329,10.646,11.023,7192,0
2009-10-28,11.023,11.023,11.023,11.023,153,0
2009-10-29,11.047,11.185,11.047,11.185,2753,0
2009-10-30,11.185,11.852,11.162,11.549,10745,0
2009-11-02,11.644,11.668,11.644,11.668,1378,0
2009-11-04,11.619,11.619,11.619,11.619,835,0
2009-11-05,11.791,12.368,11.612,12.223,11376,0
2009-11-06,12.297,12.297,12.187,12.187,2205,0
2009-11-09,12.194,12.194,12.194,12.194,685,0
2009-11-10,11.96,11.96,11.698,11.706,823,0
2009-11-11,11.592,11.607,11.228,11.228,2615,0
2009-11-12,11.14,11.242,10.886,11.234,13492,0
2009-11-13,11.06,11.06,11.06,11.06,685,0
2009-11-16,10.877,11.06,10.877,11.06,5217,0
2009-11-17,11.06,11.06,11.06,11.06,2477,0
2009-11-18,10.886,11.06,10.886,11.06,3098,0
2009-11-19,10.954,11.06,10.954,11.06,823,0
2009-11-20,10.974,11.023,10.877,11.023,11429,0
2009-11-23,10.96,11.06,10.891,10.891,21619,0
2009-11-24,10.891,11.06,10.891,11.054,6887,0
2009-11-25,11.054,11.068,10.877,11.068,26296,0
2009-11-27,11.068,11.119,11.023,11.038,22993,0
2009-11-30,10.954,11.038,10.954,10.96,1378,0
2009-12-01,11.127,11.315,11.127,11.17,2529,0
2009-12-02,11.272,11.418,10.808,11.023,4133,0
2009-12-03,11.023,11.068,10.72,10.945,13062,0
2009-12-04,10.786,10.988,10.786,10.981,1240,0
2009-12-07,10.968,10.993,10.968,10.993,279,0
2009-12-08,11.031,11.038,11.031,11.038,1513,0
2009-12-09,11.023,11.112,10.596,10.851,9639,0
2009-12-10,10.836,10.836,10.303,10.801,25427,0
2009-12-11,10.801,11.008,10.779,11.008,3994,0
2009-12-14,10.915,10.915,10.801,10.915,2477,0
2009-12-15,10.915,10.915,10.915,10.915,1931,0
2009-12-16,10.843,10.843,10.151,10.533,33525,0
2009-12-17,10.672,10.907,10.63,10.653,6339,0
2009-12-18,10.712,10.735,10.367,10.589,16110,0
2009-12-21,10.581,10.915,10.335,10.857,20741,0
2009-12-22,10.857,11.008,10.527,10.857,13451,0
2009-12-23,10.808,10.877,10.808,10.861,4951,0
2009-12-24,10.877,10.877,10.877,10.877,153,0
2009-12-28,10.589,10.659,10.519,10.574,12663,0
2009-12-29,10.608,10.622,10.519,10.622,3237,0
2009-12-30,10.542,10.581,10.503,10.519,5366,0
2009-12-31,10.558,10.589,10.475,10.475,18851,0
2010-01-04,10.496,10.558,10.496,10.558,3164,0
2010-01-05,10.581,10.581,10.581,10.581,279,0
2010-01-06,10.581,10.581,10.496,10.496,10322,0
2010-01-07,10.434,10.434,10.389,10.389,2477,0
2010-01-08,10.441,10.589,10.441,10.51,5090,0
2010-01-11,10.503,10.503,10.335,10.342,11809,0
2010-01-12,10.367,10.441,10.367,10.441,964,0
2010-01-13,10.359,10.367,10.294,10.367,1654,0
2010-01-14,10.315,10.315,10.249,10.265,10627,0
2010-01-15,10.242,10.288,10.226,10.288,4998,0
2010-01-19,10.233,10.265,10.209,10.209,10971,0
2010-01-20,10.209,10.265,10.2,10.265,11878,0
2010-01-21,10.265,10.288,10.209,10.288,1513,0
2010-01-22,10.233,10.265,10.2,10.265,2858,0
2010-01-25,10.193,10.193,10.151,10.151,5234,0
2010-01-26,10.151,10.265,10.151,10.257,9146,0
2010-01-27,10.151,10.367,9.957,10.129,23277,0
2010-01-28,10.257,10.257,10.257,10.257,153,0
2010-01-29,10.209,10.288,10.209,10.242,3372,0
2010-02-01,10.303,10.434,10.303,10.373,4678,0
2010-02-02,10.434,10.434,10.41,10.41,2205,0
2010-02-03,10.434,10.589,10.434,10.574,45315,0
2010-02-04,10.589,10.589,10.589,10.589,1654,0
2010-02-05,10.596,10.596,10.527,10.558,2924,0
2010-02-08,10.589,10.622,10.589,10.622,7300,0
2010-02-09,10.589,10.622,10.589,10.589,4893,0
2010-02-10,10.574,10.574,10.51,10.51,558,0
2010-02-11,10.608,10.622,10.589,10.589,7363,0
2010-02-12,10.615,10.622,10.589,10.608,12808,0
2010-02-17,10.608,10.608,10.603,10.603,4404,0
2010-02-18,10.589,10.589,10.426,10.426,3857,0
2010-02-19,10.574,10.622,10.466,10.596,9552,0
2010-02-22,10.615,10.622,10.615,10.622,4381,0
2010-02-23,10.622,10.622,10.608,10.608,6058,0
2010-02-24,10.622,10.622,10.615,10.622,8278,0
2010-02-25,10.622,10.622,10.615,10.615,4546,0
2010-03-01,10.622,10.622,10.615,10.615,16992,0
2010-03-02,10.68,10.68,10.589,10.589,13355,0
2010-03-03,10.615,10.659,10.589,10.659,7914,0
2010-03-04,10.603,10.646,10.589,10.63,748,0
2010-03-05,10.664,10.786,10.664,10.786,2069,0
2010-03-08,10.877,10.891,10.857,10.861,1654,0
2010-03-09,10.861,10.954,10.861,10.93,1404,0
2010-03-10,11.06,11.098,11.06,11.068,685,0
2010-03-11,11.135,11.219,11.06,11.104,6195,0
2010-03-12,11.038,11.038,10.704,10.808,3994,0
2010-03-15,11.008,11.008,10.751,10.801,3857,0
2010-03-16,10.836,10.836,10.808,10.836,648,0
2010-03-17,10.843,10.843,10.808,10.814,1931,0
2010-03-18,10.814,10.851,10.814,10.822,685,0
2010-03-19,10.861,10.861,10.758,10.758,4862,0
2010-03-22,10.758,10.829,10.72,10.814,6651,0
2010-03-23,10.743,10.743,10.743,10.743,823,0
2010-03-24,10.751,10.857,10.728,10.774,7848,0
2010-03-25,10.774,10.793,10.728,10.728,1998,0
2010-03-29,11.549,11.549,10.704,11.054,7125,0
2010-03-30,11.054,11.083,11.031,11.083,4114,0
2010-03-31,11.076,11.076,11.076,11.076,263,0
2010-04-01,10.814,10.96,10.735,10.869,2205,0
2010-04-05,10.915,10.915,10.915,10.915,153,0
2010-04-06,11.147,11.17,10.968,11.098,2344,0
2010-04-07,11.008,11.098,10.938,11.06,2753,0
2010-04-08,11.098,11.098,11.023,11.023,1785,0
2010-04-09,11.023,11.17,10.622,10.993,10636,0
2010-04-12,10.891,10.891,10.891,10.891,558,0
2010-04-13,11.016,11.104,10.993,10.993,1474,0
2010-04-14,10.93,11.162,10.93,11.089,5925,0
2010-04-15,11.089,11.089,11.089,11.089,823,0
2010-04-16,11.17,11.17,11.098,11.098,2369,0
2010-04-19,11.176,11.176,11.162,11.162,1102,0
2010-04-20,11.076,11.17,11.076,11.17,4997,0
2010-04-21,11.089,11.089,11.089,11.089,1102,0
2010-04-23,11.122,11.173,11.122,11.173,2615,0
2010-04-26,11.17,11.185,11.119,11.119,3164,0
2010-04-27,11.17,11.17,11.089,11.098,5647,0
2010-04-28,11.098,11.17,10.968,11.023,15476,0
2010-04-30,11.008,11.17,11.008,11.17,9328,0
2010-05-03,11.292,11.315,11.089,11.162,5783,0
2010-05-04,11.17,11.17,11.17,11.17,558,0
2010-05-05,11.208,11.258,11.185,11.185,4808,0
2010-05-06,11.192,11.192,11.147,11.147,5366,0
2010-05-07,11.322,11.607,11.147,11.322,5924,0
2010-05-10,11.388,11.458,11.388,11.436,2344,0
2010-05-13,11.336,11.607,11.258,11.607,4337,0
2010-05-14,11.549,11.691,11.549,11.549,2066,0
2010-05-17,11.535,11.535,11.315,11.315,8881,0
2010-05-18,11.592,11.914,11.388,11.444,10819,0
2010-05-20,11.403,11.41,11.403,11.41,407,0
2010-05-21,11.381,11.381,11.315,11.315,1972,0
2010-05-24,11.315,11.466,11.315,11.466,2185,0
2010-05-25,11.351,11.388,11.258,11.315,4484,0
2010-05-26,11.242,11.258,11.242,11.258,3245,0
2010-05-27,11.234,11.242,11.234,11.234,2066,0
2010-05-28,11.234,11.315,11.234,11.315,1931,0
2010-06-01,11.418,11.714,11.418,11.535,407,0
2010-06-02,11.638,11.638,11.638,11.638,254,0
2010-06-03,11.458,11.57,11.458,11.512,964,0
2010-06-04,11.272,11.41,11.119,11.299,5366,0
2010-06-07,11.299,11.299,11.299,11.299,153,0
2010-06-09,11.242,11.322,11.242,11.322,2861,0
2010-06-10,11.242,11.265,11.147,11.265,1427,0
2010-06-11,11.104,11.104,11.104,11.104,153,0
2010-06-15,11.098,11.154,11.098,11.154,978,0
2010-06-16,11.098,11.098,11.098,11.098,823,0
2010-06-17,11.098,11.154,11.098,11.154,1240,0
2010-06-21,11.535,11.535,11.176,11.322,6547,0
2010-06-22,11.336,11.607,11.336,11.444,12808,0
2010-06-23,11.388,11.388,11.154,11.258,1240,0
2010-06-24,11.17,11.17,11.17,11.17,1931,0
2010-06-25,11.192,11.192,11.17,11.17,1835,0
2010-06-28,11.219,11.381,11.219,11.381,1785,0
2010-06-29,11.535,11.535,11.458,11.458,2066,0
2010-06-30,11.378,11.378,11.209,11.209,9803,0
2010-07-01,11.365,11.365,11.242,11.242,279,0
2010-07-06,11.425,11.675,11.41,11.466,3994,0
2010-07-07,11.425,11.57,11.418,11.57,558,0
2010-07-08,11.41,11.542,11.242,11.542,7817,0
2010-07-09,11.292,11.336,11.242,11.315,1378,0
2010-07-12,11.607,11.675,11.418,11.436,1654,0
2010-07-13,11.482,11.607,11.482,11.6,2066,0
2010-07-14,11.475,11.675,11.452,11.644,10363,0
2010-07-15,11.607,11.607,11.592,11.592,1240,0
2010-07-16,11.607,11.607,11.592,11.592,2766,0
2010-07-19,11.607,11.607,11.489,11.489,3646,0
2010-07-20,11.351,11.351,11.351,11.351,279,0
2010-07-27,11.482,11.592,11.336,11.336,2205,0
2010-07-28,11.482,11.482,11.234,11.365,14136,0
2010-07-29,11.381,11.466,11.315,11.444,5364,0
2010-07-30,11.388,11.466,11.388,11.466,964,0
2010-08-02,11.365,11.535,11.17,11.43,5062,0
2010-08-03,11.535,11.675,11.535,11.652,3105,0
2010-08-04,11.607,11.607,11.607,11.607,153,0
2010-08-05,11.675,11.675,11.644,11.675,558,0
2010-08-06,11.675,11.752,11.668,11.752,4095,0
2010-08-09,11.675,11.691,11.242,11.396,16157,0
2010-08-10,11.396,11.489,11.396,11.489,6339,0
2010-08-11,11.512,11.535,11.315,11.388,4734,0
2010-08-12,11.329,11.444,11.28,11.444,2762,0
2010-08-13,11.668,11.714,11.452,11.714,6428,0
2010-08-16,11.886,11.969,11.743,11.743,1513,0
2010-08-17,11.638,11.791,11.638,11.714,1691,0
2010-08-18,11.782,12.085,11.782,12.078,7300,0
2010-08-19,11.931,12.072,11.805,11.805,7639,0
2010-08-20,12.036,12.066,11.838,11.914,964,0
2010-08-23,12.072,12.085,12.072,12.085,823,0
2010-08-24,11.914,11.914,11.644,11.791,3164,0
2010-08-25,11.826,11.826,11.826,11.826,872,0
2010-08-26,11.698,12.036,11.698,12.036,2270,0
2010-08-27,12.036,12.036,11.838,11.838,1654,0
2010-08-30,11.938,11.938,11.938,11.938,153,0
2010-08-31,11.836,11.836,11.537,11.672,15613,0
2010-09-01,11.6,11.86,11.6,11.833,10079,0
2010-09-02,11.633,11.782,11.535,11.619,5564,0
2010-09-03,11.752,11.752,11.728,11.728,407,0
2010-09-07,11.714,11.714,11.714,11.714,852,0
2010-09-09,11.846,11.846,11.612,11.782,1654,0
2010-09-10,11.826,12.148,11.826,12.148,5552,0
2010-09-13,12.043,12.125,11.976,12.125,6160,0
2010-09-14,11.983,12.113,11.969,12.036,1569,0
2010-09-15,12.106,12.106,12.106,12.106,1333,0
2010-09-16,12.106,12.315,11.799,11.799,11154,0
2010-09-17,11.99,11.99,11.99,11.99,823,0
2010-09-20,11.805,12.014,11.627,11.9,18894,0
2010-09-21,11.9,11.9,11.6,11.652,8857,0
2010-09-22,11.644,11.723,11.496,11.723,5300,0
2010-09-23,11.76,11.879,11.76,11.879,2066,0
2010-09-27,11.691,11.698,11.675,11.675,1190,0
2010-09-28,11.782,12.223,11.782,12.133,4048,0
2010-09-29,12.194,12.345,12.187,12.345,6339,0
2010-10-01,12.359,12.462,12.359,12.462,3857,0
2010-10-04,12.194,12.47,12.066,12.47,7218,0
2010-10-05,12.558,12.558,12.113,12.113,4118,0
2010-10-06,12.093,12.093,11.931,11.99,2312,0
2010-10-07,12.148,12.148,11.9,12.072,4854,0
2010-10-12,11.976,11.983,11.976,11.983,1102,0
2010-10-13,11.983,12.043,11.812,11.969,8129,0
2010-10-14,11.976,12.007,11.976,12.007,1240,0
2010-10-15,12.007,12.281,11.9,11.9,4868,0
2010-10-18,11.893,11.938,11.752,11.9,3305,0
2010-10-19,11.799,11.969,11.627,11.938,3583,0
2010-10-21,11.852,11.931,11.852,11.931,5477,0
2010-10-22,11.931,11.931,11.482,11.659,19137,0
2010-10-25,11.612,11.668,11.418,11.659,6631,0
2010-10-26,11.768,11.768,11.43,11.607,3513,0
2010-10-27,11.607,11.675,11.607,11.675,3442,0
2010-10-28,11.698,11.752,11.698,11.752,2891,0
2010-10-29,11.683,11.683,11.604,11.683,1247,0
2010-11-01,11.668,11.698,11.668,11.691,1009,0
2010-11-02,11.619,11.768,11.607,11.768,1931,0
2010-11-04,11.619,12.125,11.607,11.768,21632,0
2010-11-05,11.969,11.969,11.819,11.819,558,0
2010-11-08,11.819,11.893,11.819,11.893,575,0
2010-11-09,11.752,11.819,11.607,11.714,7695,0
2010-11-10,11.607,11.607,11.315,11.41,3823,0
2010-11-11,11.357,11.357,10.851,10.886,19416,0
2010-11-12,10.704,11.031,10.63,10.886,20408,0
2010-11-15,10.886,10.907,10.533,10.622,4891,0
2010-11-16,10.622,11.201,10.527,11.154,5410,0
2010-11-17,10.988,11,10.877,10.954,3994,0
2010-11-18,10.877,10.877,10.766,10.861,4992,0
2010-11-19,10.877,11.208,10.877,11.176,1654,0
2010-11-22,11.228,11.234,11.162,11.17,1551,0
2010-11-23,11.213,11.228,11.098,11.201,3305,0
2010-11-26,11.381,11.6,11.381,11.6,1167,0
2010-11-29,11.6,11.6,11.564,11.6,1654,0
2010-11-30,11.602,11.602,11.424,11.424,2307,0
2010-12-02,11.425,11.425,11.208,11.242,1379,0
2010-12-03,11.242,11.242,11.242,11.242,279,0
2010-12-06,11.265,11.265,11.265,11.265,1432,0
2010-12-07,11.258,11.265,11.242,11.242,2344,0
2010-12-08,11.265,11.265,10.923,10.974,8178,0
2010-12-09,10.923,11.285,10.877,10.877,2587,0
2010-12-10,10.968,10.974,10.688,10.923,3924,0
2010-12-13,10.886,10.886,10.45,10.596,11777,0
2010-12-15,10.533,10.563,10.45,10.533,4523,0
2010-12-16,10.621,10.886,10.621,10.742,4690,0
2010-12-17,10.751,10.751,10.664,10.751,3974,0
2010-12-20,10.735,10.735,10.458,10.458,5508,0
2010-12-21,10.458,10.533,10.458,10.458,9577,0
2010-12-22,10.458,10.533,10.458,10.533,6961,0
2010-12-23,10.458,10.569,10.458,10.542,9905,0
2010-12-27,10.569,10.622,10.569,10.622,2307,0
2010-12-28,10.503,10.659,10.503,10.659,4774,0
2010-12-29,10.657,10.657,10.529,10.529,1474,0
2010-12-30,10.605,10.605,10.605,10.605,224,0
2010-12-31,10.532,10.651,10.532,10.651,2753,0
2011-01-03,10.622,10.622,10.458,10.496,10314,0
2011-01-04,10.622,10.622,10.359,10.419,10285,0
2011-01-05,10.519,10.886,10.519,10.569,9353,0
2011-01-06,10.603,11.031,10.603,10.891,12662,0
2011-01-07,10.891,10.891,10.891,10.891,1488,0
2011-01-10,10.793,11.054,10.793,10.907,5303,0
2011-01-11,10.877,10.886,10.857,10.857,5174,0
2011-01-12,10.801,10.801,10.743,10.743,407,0
2011-01-13,10.68,10.68,10.603,10.622,4148,0
2011-01-14,10.404,10.615,10.108,10.315,18714,0
2011-01-18,10.2,10.349,10.129,10.349,11310,0
2011-01-19,10.278,10.742,10.168,10.346,7614,0
2011-01-20,10.367,10.426,10.349,10.373,1102,0
2011-01-21,10.165,10.349,9.982,10.078,103523,0
2011-01-24,10.094,10.434,10.078,10.349,42559,0
2011-01-25,10.2,10.533,10.2,10.45,5219,0
2011-01-26,10.503,10.712,10.496,10.712,10203,0
2011-01-27,10.659,11.234,10.659,11.219,28449,0
2011-01-28,11.329,11.41,11.147,11.292,11976,0
2011-01-31,11.144,11.405,11.144,11.329,5056,0
2011-02-01,11.403,11.403,11.322,11.329,595,0
2011-02-02,11.403,11.41,11.154,11.192,4757,0
2011-02-03,11.405,11.405,10.974,11.324,3582,0
2011-02-04,11.258,11.258,10.974,11.258,5633,0
2011-02-07,11.127,11.127,10.915,10.974,1271,0
2011-02-08,11.06,11.06,10.891,10.891,1378,0
2011-02-09,10.801,10.861,10.801,10.861,964,0
2011-02-10,10.821,10.857,10.785,10.857,3947,0
2011-02-11,10.728,10.728,10.728,10.728,808,0
2011-02-15,10.672,11.038,10.672,10.891,1729,0
2011-02-16,10.766,10.857,10.441,10.857,4158,0
2011-02-17,10.786,10.843,10.563,10.608,4971,0
2011-02-18,10.607,10.742,10.601,10.742,3413,0
2011-02-22,10.615,10.622,10.603,10.622,4959,0
2011-02-25,10.749,10.785,10.711,10.749,3354,0
2011-02-28,10.857,10.934,10.757,10.757,8145,0
2011-03-01,10.756,10.756,10.657,10.657,6058,0
2011-03-03,10.836,10.857,10.578,10.669,11896,0
2011-03-04,10.734,10.734,10.734,10.734,153,0
2011-03-07,10.601,11.06,10.601,11.06,1690,0
2011-03-08,10.954,10.974,10.749,10.891,3477,0
2011-03-10,10.836,11.062,10.829,10.924,3525,0
2011-03-11,10.773,10.945,10.711,10.877,682,0
2011-03-14,10.945,10.945,10.945,10.945,404,0
2011-03-15,10.687,10.843,10.678,10.843,981,0
2011-03-17,10.808,11.119,10.727,11.104,2978,0
2011-03-18,11.099,11.099,11.06,11.099,1918,0
2011-03-21,11.09,11.099,11.031,11.031,1410,0
2011-03-22,10.974,10.974,10.915,10.915,3550,0
2011-03-23,10.923,11.12,10.923,10.96,3334,0
2011-03-24,10.988,10.988,10.988,10.988,404,0
2011-03-25,10.989,10.989,10.961,10.961,1096,0
2011-03-28,10.945,10.945,10.923,10.945,1417,0
2011-03-29,11.024,11.024,11.024,11.024,320,0
2011-03-30,11.024,11.024,11.009,11.009,960,0
2011-03-31,10.897,10.99,10.738,10.738,3288,0
2011-04-01,10.857,10.877,10.851,10.877,682,0
2011-04-04,10.749,10.773,10.516,10.659,5129,0
2011-04-05,10.639,10.73,10.639,10.73,2055,0
2011-04-06,10.733,10.989,10.733,10.989,5406,0
2011-04-08,10.877,10.969,10.86,10.86,3649,0
2011-04-11,10.86,10.86,10.86,10.86,404,0
2011-04-12,10.937,11.024,10.859,10.859,6608,0
2011-04-13,10.899,10.899,10.899,10.899,675,0
2011-04-15,10.969,11.18,10.969,11.18,5585,0
2011-04-18,11.07,11.07,11.017,11.017,5532,0
2011-04-19,10.981,11.017,10.946,11.017,1640,0
2011-04-20,11.017,11.017,11.017,11.017,1688,0
2011-04-21,11.009,11.107,11.009,11.107,2815,0
2011-04-25,11.017,11.017,10.899,10.946,3269,0
2011-04-26,10.988,10.988,10.988,10.988,142,0
2011-04-28,11.1,11.138,11.1,11.1,2828,0
2011-04-29,11.143,11.143,11.143,11.143,277,0
2011-05-02,11.143,11.156,11.025,11.085,3727,0
2011-05-03,11.135,11.135,11.022,11.022,1199,0
2011-05-04,11.024,11.077,11.016,11.016,1167,0
2011-05-05,11.03,11.03,11.013,11.013,566,0
2011-05-06,11.009,11.009,11,11.009,6110,0
2011-05-09,10.988,11,10.967,11,1562,0
2011-05-10,10.967,11.031,10.967,11.016,7164,0
2011-05-11,11.03,11.053,11.03,11.045,1127,0
2011-05-12,11.069,11.18,11.069,11.138,2016,0
2011-05-13,11.138,11.138,11.114,11.114,392,0
2011-05-16,11.091,11.114,11.009,11.114,3286,0
2011-05-17,11.114,11.205,11.091,11.114,11445,0
2011-05-18,11.138,11.239,11.138,11.239,2100,0
2011-05-19,11.246,11.246,11.121,11.121,1973,0
2011-05-20,11.147,11.17,11.147,11.17,276,0
2011-05-23,11.196,11.38,11.196,11.262,17245,0
2011-05-24,11.297,11.372,11.297,11.356,1633,0
2011-05-25,11.417,11.417,11.18,11.262,2466,0
2011-05-26,11.262,11.262,11.143,11.216,1136,0
2011-05-27,11.282,11.289,11.282,11.289,276,0
2011-05-31,11.334,11.334,11.294,11.294,779,0
2011-06-02,11.371,11.371,11.371,11.371,169,0
2011-06-07,11.314,11.314,11.298,11.298,276,0
2011-06-08,11.291,11.5,11.291,11.5,2519,0
2011-06-10,11.475,11.537,11.435,11.435,11399,0
2011-06-13,11.496,11.496,11.435,11.482,2292,0
2011-06-14,11.466,11.496,11.458,11.496,2643,0
2011-06-15,11.443,11.489,11.302,11.311,2112,0
2011-06-16,11.416,11.466,11.377,11.466,1381,0
2011-06-17,11.401,11.401,11.289,11.362,3125,0
2011-06-20,11.354,11.496,11.354,11.362,7203,0
2011-06-23,11.505,11.72,11.505,11.573,14528,0
2011-06-24,11.5,11.83,11.5,11.54,2769,0
2011-06-27,11.609,11.615,11.551,11.551,438,0
2011-06-28,11.588,11.775,11.543,11.543,5699,0
2011-06-29,11.622,11.789,11.551,11.775,2931,0
2011-06-30,11.832,11.889,11.68,11.68,7529,0
2011-07-01,11.763,11.835,11.763,11.835,550,0
2011-07-05,11.89,11.89,11.89,11.89,112,0
2011-07-06,11.865,12.057,11.865,12.057,3525,0
2011-07-07,12.053,12.053,11.905,12.014,2334,0
2011-07-08,11.999,12.223,11.999,12.223,2700,0
2011-07-11,12.239,12.304,12.156,12.156,11829,0
2011-07-12,12.193,12.193,12.161,12.161,2254,0
2011-07-13,12.111,12.111,11.607,11.787,19761,0
2011-07-14,11.816,11.816,11.59,11.676,4021,0
2011-07-15,11.652,11.652,11.652,11.652,547,0
2011-07-18,11.627,11.627,11.576,11.599,1397,0
2011-07-19,11.581,11.589,11.401,11.475,9392,0
2011-07-20,11.546,11.583,11.546,11.583,3829,0
2011-07-21,11.508,11.524,11.508,11.508,3584,0
2011-07-22,11.511,11.511,11.434,11.434,1074,0
2011-07-25,11.426,11.47,11.314,11.314,8854,0
2011-07-26,11.241,11.3,11.233,11.28,45210,0
2011-07-27,11.189,11.305,11.143,11.18,64594,0
2011-07-28,11.173,11.393,10.925,11.03,96608,0
2011-07-29,11.031,11.16,11.023,11.108,4588,0
2011-08-01,11.149,11.149,11.113,11.137,4964,0
2011-08-02,11.134,11.231,11.103,11.103,2711,0
2011-08-03,11.226,11.226,11.106,11.143,10356,0
2011-08-04,11.233,11.257,11.13,11.138,15407,0
2011-08-05,11.173,11.264,11.173,11.198,1880,0
2011-08-08,11.166,11.166,10.639,10.647,10519,0
2011-08-09,10.692,10.772,10.683,10.772,6038,0
2011-08-10,10.808,10.95,10.801,10.853,7584,0
2011-08-11,10.927,10.965,10.888,10.927,4891,0
2011-08-12,10.965,11.13,10.965,11.037,9628,0
2011-08-15,11.054,11.068,11.031,11.068,2403,0
2011-08-16,11.046,11.046,10.986,10.986,2431,0
2011-08-17,10.979,11.054,10.965,10.972,2876,0
2011-08-18,10.972,10.972,10.853,10.958,5886,0
2011-08-19,10.958,10.958,10.88,10.88,1608,0
2011-08-22,11.084,11.084,10.675,10.785,14970,0
2011-08-23,10.808,11.217,10.808,10.965,9320,0
2011-08-25,10.911,10.911,10.902,10.902,273,0
2011-08-26,10.948,11.416,10.948,11.331,15444,0
2011-08-29,11.33,11.33,11.205,11.211,11662,0
2011-08-30,11.19,11.19,11.19,11.19,933,0
2011-08-31,11.234,11.259,11.212,11.259,1870,0
2011-09-01,11.279,11.279,11.241,11.241,1239,0
2011-09-02,11.192,11.192,11.192,11.192,110,0
2011-09-06,11.17,11.17,10.974,11.095,3073,0
2011-09-07,11.042,11.056,11.002,11.056,1870,0
2011-09-08,11.056,11.072,11.056,11.072,273,0
2011-09-12,11.037,11.037,11.037,11.037,1068,0
2011-09-13,11.09,11.09,11.037,11.037,1097,0
2011-09-14,11.09,11.248,11.037,11.037,3253,0
2011-09-15,11.181,11.181,11.046,11.046,1787,0
2011-09-16,11.054,11.09,11.037,11.09,3251,0
2011-09-19,11.046,11.466,11.006,11.217,14373,0
2011-09-20,11.272,11.497,11.272,11.308,4146,0
2011-09-22,11.264,11.293,11.173,11.206,1414,0
2011-09-23,11.223,11.422,11.223,11.422,3478,0
2011-09-26,11.369,11.377,11.369,11.377,384,0
2011-09-27,11.331,11.497,11.331,11.489,5686,0
2011-09-28,11.429,11.489,11.429,11.482,4920,0
2011-09-29,11.429,11.489,11.385,11.482,928,0
2011-10-04,11.488,11.731,11.441,11.441,9954,0
2011-10-06,11.497,11.728,11.497,11.728,3117,0
2011-10-07,11.692,11.692,11.529,11.529,4777,0
2011-10-10,11.496,11.496,11.496,11.496,275,0
2011-10-11,11.529,11.537,11.529,11.537,2121,0
2011-10-12,11.529,11.551,11.529,11.551,2473,0
2011-10-13,11.551,11.551,11.551,11.551,582,0
2011-10-14,11.551,11.551,11.481,11.481,4480,0
2011-10-17,11.537,11.574,11.537,11.574,1199,0
2011-10-18,11.481,11.481,11.481,11.481,4891,0
2011-10-19,11.481,11.481,11.473,11.481,7247,0
2011-10-20,11.481,11.589,11.481,11.589,2773,0
2011-10-21,11.59,11.807,11.59,11.792,2931,0
2011-10-24,11.796,12.028,11.796,11.825,4903,0
2011-10-25,11.949,11.949,11.663,11.663,8389,0
2011-10-26,11.716,11.796,11.707,11.707,2773,0
2011-10-27,11.818,11.818,11.78,11.78,3412,0
2011-10-28,11.742,11.814,11.742,11.814,5031,0
2011-10-31,11.818,11.892,11.818,11.818,1187,0
2011-11-01,11.909,11.989,11.909,11.989,1352,0
2011-11-02,12.019,12.019,12.019,12.019,794,0
2011-11-03,11.865,11.902,11.865,11.902,563,0
2011-11-04,11.866,11.904,11.803,11.904,794,0
2011-11-08,11.857,11.907,11.807,11.907,729,0
2011-11-10,12.007,12.068,12.007,12.068,2951,0
2011-11-11,12.073,12.241,12.073,12.241,5202,0
2011-11-15,12.186,12.186,12.08,12.103,1739,0
2011-11-16,12.493,12.547,12.469,12.493,20002,0
2011-11-17,12.5,12.5,12.394,12.394,376,0
2011-11-18,12.345,12.386,12.345,12.386,574,0
2011-11-21,12.461,12.461,12.41,12.454,1003,0
2011-11-22,12.454,12.626,12.454,12.626,1502,0
2011-11-23,12.485,13.086,12.485,12.844,11007,0
2011-11-28,12.991,12.991,12.991,12.991,158,0
2011-11-29,12.862,12.862,12.862,12.862,269,0
2011-11-30,12.847,13.276,12.847,13.01,6614,0
2011-12-01,13.068,13.079,12.732,12.822,10742,0
2011-12-02,12.814,13.007,12.64,13.007,5547,0
2011-12-05,12.926,13.078,12.807,12.807,5703,0
2011-12-06,12.763,12.839,12.633,12.733,3346,0
2011-12-07,12.728,12.848,12.647,12.834,5538,0
2011-12-08,12.774,12.774,12.774,12.774,1048,0
2011-12-12,12.745,12.926,12.745,12.926,2304,0
2011-12-13,12.958,12.958,12.909,12.909,568,0
2011-12-14,12.95,13.04,12.836,13.04,1471,0
2011-12-15,13.048,13.048,12.738,12.814,4409,0
2011-12-19,12.876,13.267,12.876,12.876,5596,0
2011-12-20,13.048,13.048,12.999,12.999,823,0
2011-12-21,13.068,13.068,12.918,13.016,2082,0
2011-12-22,12.843,12.975,12.761,12.975,3641,0
2011-12-23,12.974,12.99,12.974,12.982,2861,0
2011-12-27,12.868,13.04,12.848,13.04,6770,0
2011-12-30,12.959,13.058,12.772,12.772,3716,0
2012-01-03,12.781,12.942,12.543,12.543,4234,0
2012-01-04,12.462,12.607,12.144,12.144,4890,0
2012-01-05,12.264,12.867,12.264,12.766,8897,0
2012-01-06,12.834,12.942,12.834,12.925,6521,0
2012-01-09,12.99,12.99,12.917,12.966,2797,0
2012-01-10,12.917,12.966,12.789,12.966,9629,0
2012-01-11,12.939,12.939,12.881,12.881,2849,0
2012-01-12,12.905,12.905,12.845,12.845,1945,0
2012-01-13,12.848,12.875,12.848,12.875,3405,0
2012-01-18,12.875,12.933,12.875,12.933,9321,0
2012-01-19,12.933,12.933,12.933,12.933,2990,0
2012-01-20,12.933,13.006,12.933,13.006,6217,0
2012-01-23,13.006,13.26,13.006,13.26,7727,0
2012-01-24,13.236,13.521,13.187,13.411,6375,0
2012-01-25,13.388,13.395,13.375,13.375,1003,0
2012-01-26,13.395,13.471,13.395,13.471,2720,0
2012-01-27,13.495,13.592,13.428,13.569,1945,0
2012-01-30,13.554,13.554,13.436,13.436,2338,0
2012-01-31,13.554,13.554,13.47,13.47,3211,0
2012-02-01,13.471,13.471,13.322,13.322,2753,0
2012-02-03,13.387,13.471,13.387,13.395,884,0
2012-02-06,13.359,13.395,13.282,13.395,5349,0
2012-02-07,13.347,13.347,13.267,13.267,908,0
2012-02-08,13.21,13.226,13.163,13.226,1554,0
2012-02-09,13.217,13.571,13.203,13.329,27260,0
2012-02-13,13.352,13.352,13.352,13.352,105,0
2012-02-14,13.352,13.42,13.352,13.42,1158,0
2012-02-15,13.375,13.513,13.375,13.513,1034,0
2012-02-16,13.488,13.488,13.465,13.488,525,0
2012-02-17,13.488,13.521,13.488,13.521,1051,0
2012-02-21,13.562,13.562,13.304,13.352,9511,0
2012-02-22,13.267,13.267,13.054,13.176,9274,0
2012-02-23,13.176,13.185,13.132,13.132,1158,0
2012-02-24,13.132,13.155,13.132,13.155,612,0
2012-02-27,13.163,13.194,13.163,13.194,776,0
2012-02-29,13.261,13.261,13.236,13.236,1158,0
2012-03-01,13.274,13.352,13.274,13.352,2470,0
2012-03-02,13.296,13.358,13.129,13.129,5500,0
2012-03-05,13.163,13.21,13.163,13.21,1890,0
2012-03-06,13.073,13.281,13.073,13.208,2547,0
2012-03-07,13.161,13.183,13.146,13.183,1444,0
2012-03-08,13.183,13.208,13.183,13.208,905,0
2012-03-12,13.163,13.163,13.021,13.021,7041,0
2012-03-13,13.065,13.069,13.045,13.045,1058,0
2012-03-14,13.021,13.021,12.851,12.851,4942,0
2012-03-15,12.863,12.863,12.36,12.385,13330,0
2012-03-16,12.19,12.377,11.906,12.004,29395,0
2012-03-19,11.972,12.221,11.972,12.141,3003,0
2012-03-20,12.182,12.411,12.182,12.36,9621,0
2012-03-21,12.411,12.439,12.401,12.432,1619,0
2012-03-22,12.471,12.471,12.471,12.471,1610,0
2012-03-23,12.538,12.538,12.538,12.538,2697,0
2012-03-26,12.502,12.608,12.502,12.608,8160,0
2012-03-27,12.63,12.863,12.63,12.815,6072,0
2012-03-28,12.769,12.851,12.746,12.851,8393,0
2012-03-29,12.707,12.858,12.707,12.858,4550,0
2012-03-30,12.854,12.854,12.854,12.854,2780,0
2012-04-02,12.879,13.194,12.799,12.979,7470,0
2012-04-03,13.033,13.033,13.033,13.033,105,0
2012-04-04,13.037,13.355,13.037,13.229,2755,0
2012-04-09,13.46,13.48,13.395,13.403,7375,0
2012-04-10,13.444,13.444,13.444,13.444,523,0
2012-04-11,13.444,13.444,13.444,13.444,3848,0
2012-04-12,13.465,13.53,13.465,13.53,1821,0
2012-04-13,13.625,13.702,13.465,13.695,4475,0
2012-04-16,13.695,13.695,13.695,13.695,963,0
2012-04-17,13.694,13.694,13.662,13.662,7602,0
2012-04-18,13.489,13.695,13.465,13.489,6027,0
2012-04-19,13.505,13.695,13.505,13.695,1441,0
2012-04-20,13.701,13.701,13.662,13.662,5909,0
2012-04-23,13.615,13.615,13.615,13.615,322,0
2012-04-24,13.806,13.906,13.702,13.702,5763,0
2012-04-25,13.842,13.842,13.601,13.601,813,0
2012-04-26,13.695,13.702,13.428,13.428,3910,0
2012-04-27,13.614,13.623,13.606,13.623,2301,0
2012-04-30,13.553,13.655,13.553,13.655,4029,0
2012-05-01,13.637,13.82,13.637,13.78,7465,0
2012-05-02,13.914,13.914,13.741,13.741,4580,0
2012-05-03,13.805,13.969,13.74,13.969,4750,0
2012-05-04,13.986,13.986,13.662,13.701,4889,0
2012-05-07,13.74,13.881,13.687,13.74,5238,0
2012-05-08,13.74,13.74,13.74,13.74,1917,0
2012-05-09,13.763,13.787,13.623,13.671,10480,0
2012-05-10,13.694,13.821,13.694,13.781,3195,0
2012-05-11,13.914,13.914,13.74,13.863,10375,0
2012-05-14,13.978,13.978,13.962,13.962,2202,0
2012-05-15,13.978,14.002,13.842,13.906,6100,0
2012-05-16,13.89,13.938,13.89,13.938,369,0
2012-05-17,13.922,13.962,13.842,13.962,5681,0
2012-05-21,13.938,14.034,13.724,14.01,7884,0
2012-05-22,14.053,14.756,14.053,14.434,10471,0
2012-05-23,14.458,14.466,14.458,14.466,2036,0
2012-05-24,14.498,14.62,14.466,14.529,3910,0
2012-05-25,14.382,14.481,14.382,14.4,8124,0
2012-05-29,14.365,14.365,14.165,14.351,5961,0
2012-05-30,14.351,14.351,14.351,14.351,633,0
2012-05-31,14.354,14.354,14.354,14.354,1943,0
2012-06-01,14.421,14.421,14.168,14.168,6079,0
2012-06-04,14.182,14.182,13.962,14.002,3622,0
2012-06-05,14.001,14.001,13.683,13.921,7178,0
2012-06-06,13.921,13.937,13.76,13.769,5085,0
2012-06-07,13.76,13.76,13.279,13.387,11037,0
2012-06-08,13.379,13.449,13.37,13.449,4008,0
2012-06-11,13.399,13.486,13.211,13.477,13661,0
2012-06-12,13.502,13.512,13.332,13.392,5942,0
2012-06-13,13.399,13.399,13.293,13.316,6833,0
2012-06-14,13.35,13.355,13.316,13.35,2150,0
2012-06-15,13.379,13.379,13.299,13.316,1768,0
2012-06-18,13.299,13.299,13.299,13.299,1010,0
2012-06-19,13.316,13.332,13.316,13.332,786,0
2012-06-20,13.269,13.324,13.269,13.324,2849,0
2012-06-21,13.341,13.341,13.276,13.276,1076,0
2012-06-22,13.387,13.451,13.387,13.451,2302,0
2012-06-25,13.477,13.477,13.477,13.477,499,0
2012-06-26,13.456,13.537,13.456,13.537,2554,0
2012-06-27,13.646,13.688,13.637,13.672,2889,0
2012-06-28,13.702,13.702,13.663,13.663,302,0
2012-06-29,13.694,13.694,13.569,13.569,2902,0
2012-07-02,13.614,13.773,13.456,13.502,4221,0
2012-07-03,13.463,13.585,13.425,13.585,3567,0
2012-07-05,13.588,13.777,13.588,13.746,3128,0
2012-07-06,13.746,13.746,13.746,13.746,1301,0
2012-07-09,13.785,13.986,13.785,13.986,5506,0
2012-07-10,13.986,14.404,13.986,14.376,16246,0
2012-07-11,14.376,14.376,14.338,14.338,2490,0
2012-07-12,14.303,14.303,14.208,14.233,3389,0
2012-07-13,14.233,14.319,14.233,14.248,3158,0
2012-07-16,14.303,14.564,14.303,14.493,2139,0
2012-07-17,14.571,15.248,14.571,15.126,10032,0
2012-07-18,15.01,15.01,14.846,14.879,10328,0
2012-07-19,14.841,14.879,14.841,14.879,513,0
2012-07-20,14.879,14.952,14.879,14.879,628,0
2012-07-23,14.879,15.003,14.722,15.003,1512,0
2012-07-24,15.041,15.346,15.041,15.346,7095,0
2012-07-25,15.346,15.395,15.346,15.395,3952,0
2012-07-26,15.395,15.549,15.395,15.421,4343,0
2012-07-27,15.542,15.542,15.542,15.542,755,0
2012-07-30,15.578,16.04,15.578,15.698,14800,0
2012-07-31,15.642,15.649,15.248,15.601,8738,0
2012-08-01,15.642,15.945,15.172,15.945,11794,0
2012-08-02,15.936,15.936,15.501,15.821,8018,0
2012-08-03,15.839,15.971,15.839,15.971,2258,0
2012-08-06,15.808,15.913,15.779,15.871,10491,0
2012-08-07,15.936,15.936,15.708,15.726,5731,0
2012-08-08,15.74,15.756,15.563,15.563,4030,0
2012-08-09,15.57,15.717,15.087,15.206,5980,0
2012-08-10,15.057,15.214,15.049,15.049,3021,0
2012-08-13,15.054,15.054,14.614,14.614,10045,0
2012-08-14,14.635,14.816,14.635,14.801,8416,0
2012-08-15,14.76,14.76,14.635,14.635,1823,0
2012-08-16,14.505,14.598,14.505,14.574,4504,0
2012-08-17,14.574,14.574,14.574,14.574,105,0
2012-08-20,14.614,14.652,14.415,14.415,1756,0
2012-08-21,14.432,14.589,14.432,14.553,5599,0
2012-08-22,14.481,14.481,14.481,14.481,293,0
2012-08-27,14.465,14.497,14.423,14.497,2074,0
2012-08-28,14.465,14.481,14.334,14.341,4577,0
2012-08-29,14.407,14.407,14.334,14.371,6178,0
2012-08-30,14.415,14.457,14.415,14.415,625,0
2012-08-31,14.457,14.679,14.457,14.66,1259,0
2012-09-04,14.693,14.693,14.258,14.321,6573,0
2012-09-05,14.321,14.334,14.288,14.321,3239,0
2012-09-06,14.321,14.334,14.321,14.334,3308,0
2012-09-07,14.321,14.321,14.242,14.242,1374,0
2012-09-10,14.203,14.203,13.88,13.914,6098,0
2012-09-11,13.938,14.228,13.906,13.914,5703,0
2012-09-12,13.912,13.912,13.912,13.912,623,0
2012-09-13,14.053,14.202,13.912,13.912,6862,0
2012-09-14,14,14.053,14,14.053,259,0
2012-09-17,14.027,14.027,13.664,13.944,8005,0
2012-09-19,13.944,14.184,13.944,14.027,2877,0
2012-09-20,14.06,14.099,14.04,14.04,1125,0
2012-09-21,14.076,14.149,14.076,14.149,1630,0
2012-09-24,14.116,14.202,14.107,14.107,3359,0
2012-09-25,14.184,14.184,13.944,14.06,5633,0
2012-09-26,14.06,14.304,14.027,14.209,4404,0
2012-09-28,14.209,14.249,13.985,14.009,4687,0
2012-10-01,14.076,14.241,14.076,14.202,2270,0
2012-10-02,14.28,14.552,14.28,14.388,5478,0
2012-10-03,14.388,14.431,13.8,13.935,9796,0
2012-10-04,13.927,14.044,13.927,14.04,6773,0
2012-10-05,13.912,13.912,13.8,13.903,2877,0
2012-10-08,13.869,13.953,13.83,13.919,2192,0
2012-10-09,13.953,14.04,13.953,14.04,2613,0
2012-10-10,14.06,14.083,14.06,14.083,998,0
2012-10-12,14.081,14.206,14.073,14.206,3684,0
2012-10-17,14.247,14.446,14.247,14.438,5508,0
2012-10-18,14.581,14.669,14.542,14.613,6742,0
2012-10-19,14.596,14.627,14.581,14.603,3023,0
2012-10-22,14.566,14.589,14.247,14.551,6606,0
2012-10-23,14.603,14.76,14.603,14.76,2683,0
2012-10-24,14.717,14.877,14.717,14.877,621,0
2012-10-25,14.916,14.916,14.845,14.845,4271,0
2012-10-26,14.916,14.925,14.916,14.925,3364,0
2012-10-31,14.801,14.801,14.76,14.76,258,0
2012-11-01,14.792,14.792,14.429,14.429,4282,0
2012-11-02,14.429,14.429,14.073,14.14,9466,0
2012-11-05,14.073,14.073,13.989,13.989,1957,0
2012-11-06,14.024,14.032,14.024,14.032,3483,0
2012-11-08,14.09,14.495,14.09,14.338,2633,0
2012-11-09,14.376,14.376,14.376,14.376,363,0
2012-11-12,14.421,14.581,14.181,14.181,3535,0
2012-11-13,14.221,14.267,14.186,14.267,1119,0
2012-11-14,14.144,14.144,14.095,14.095,870,0
2012-11-15,14.101,14.101,14.095,14.095,2232,0
2012-11-16,14.144,14.344,14.144,14.307,1119,0
2012-11-19,14.316,14.351,14.316,14.351,434,0
2012-11-20,14.383,14.462,14.383,14.419,746,0
2012-11-21,14.477,14.595,14.477,14.595,1070,0
2012-11-26,14.58,14.588,14.572,14.572,1074,0
2012-11-27,14.698,14.784,14.698,14.776,1226,0
2012-11-28,14.903,14.903,14.759,14.759,3832,0
2012-11-29,14.823,14.823,14.823,14.823,503,0
2012-11-30,14.975,14.975,14.572,14.692,11001,0
2012-12-03,14.726,14.807,14.685,14.685,1606,0
2012-12-04,14.726,14.859,14.726,14.859,1119,0
2012-12-05,14.845,14.942,14.816,14.942,1813,0
2012-12-06,14.903,15.275,14.903,15.103,4223,0
2012-12-07,15.065,15.065,14.698,14.743,3103,0
2012-12-10,14.634,14.916,14.634,14.659,2607,0
2012-12-11,14.698,15.103,14.698,15.072,7254,0
2012-12-12,15.057,15.175,15.057,15.132,3517,0
2012-12-13,15.26,15.26,15.183,15.193,2232,0
2012-12-14,15.002,15.367,15.002,15.132,3196,0
2012-12-17,15.141,15.141,14.751,14.751,9701,0
2012-12-18,14.708,14.708,14.659,14.668,1438,0
2012-12-19,14.55,14.557,14.186,14.267,2798,0
2012-12-20,14.244,14.244,14.186,14.244,2729,0
2012-12-21,14.127,14.161,14.095,14.127,1678,0
2012-12-24,14.054,14.054,13.783,13.783,11678,0
2012-12-26,13.734,13.734,13.534,13.534,2815,0
2012-12-27,13.498,13.583,13.498,13.583,991,0
2012-12-28,13.541,13.541,13.276,13.299,8016,0
2012-12-31,13.402,13.428,12.979,13.03,27019,0
2013-01-02,13.055,13.342,13.055,13.293,10856,0
2013-01-03,13.293,13.473,13.293,13.342,10168,0
2013-01-04,13.373,13.645,13.276,13.566,8860,0
2013-01-07,13.645,13.774,13.613,13.725,16598,0
2013-01-08,13.75,13.8,13.75,13.75,2561,0
2013-01-09,13.654,13.68,13.654,13.68,1119,0
2013-01-10,13.654,13.671,13.645,13.671,2729,0
2013-01-11,13.527,13.585,13.527,13.576,8460,0
2013-01-14,13.518,13.518,13.365,13.395,1133,0
2013-01-15,13.129,13.202,13.129,13.168,5460,0
2013-01-16,13.055,13.168,13.055,13.096,6286,0
2013-01-17,13.079,13.245,13.079,13.227,4727,0
2013-01-18,13.129,13.21,13.129,13.21,2319,0
2013-01-22,13.31,13.357,13.31,13.31,5102,0
2013-01-23,13.403,13.461,13.403,13.412,2876,0
2013-01-24,13.318,13.357,13.21,13.357,5247,0
2013-01-25,13.286,13.325,13.27,13.31,1853,0
2013-01-28,13.43,13.43,13.236,13.236,3517,0
2013-01-29,13.277,13.318,13.277,13.318,514,0
2013-01-30,13.293,13.293,13.129,13.293,3437,0
2013-01-31,13.168,13.491,13.168,13.21,11576,0
2013-02-01,13.343,13.38,13.3,13.38,4121,0
2013-02-04,13.325,13.334,13.227,13.318,4544,0
2013-02-05,13.343,13.343,13.318,13.318,744,0
2013-02-06,13.483,13.5,13.421,13.461,6183,0
2013-02-07,13.343,13.343,13.194,13.261,7238,0
2013-02-08,13.3,13.461,13.261,13.461,4418,0
2013-02-11,13.491,13.688,13.491,13.665,6618,0
2013-02-12,13.719,13.924,13.719,13.914,6800,0
2013-02-13,13.917,14.04,13.917,14.04,3412,0
2013-02-14,14.008,14.017,13.601,13.925,8971,0
2013-02-15,13.965,14.134,13.965,14.134,6613,0
2013-02-19,14.236,14.236,13.827,14.108,14785,0
2013-02-20,14.15,14.15,14.15,14.15,897,0
2013-02-21,14.236,14.316,14.194,14.236,3326,0
2013-02-22,14.15,14.324,14.15,14.324,4513,0
2013-02-25,14.486,14.486,14.316,14.393,2641,0
2013-02-26,14.436,14.486,14.436,14.486,5344,0
2013-02-27,14.527,14.604,14.527,14.604,4383,0
2013-02-28,14.803,14.803,14.719,14.754,1647,0
2013-03-01,14.719,14.762,14.719,14.762,3255,0
2013-03-04,14.719,14.762,14.614,14.754,3821,0
2013-03-05,14.711,14.711,14.512,14.527,4364,0
2013-03-06,14.629,14.629,14.411,14.47,3761,0
2013-03-07,14.374,14.402,14.29,14.29,615,0
2013-03-08,14.527,14.527,14.402,14.402,255,0
2013-03-11,14.358,14.358,14.236,14.236,984,0
2013-03-12,14.243,14.243,14.116,14.116,581,0
2013-03-13,14.019,14.019,14.019,14.019,738,0
2013-03-14,14.086,14.17,14.086,14.118,3387,0
2013-03-15,13.977,14.095,13.569,13.601,10221,0
2013-03-18,13.536,13.616,13.308,13.429,9209,0
2013-03-19,13.421,13.421,13.159,13.174,7617,0
2013-03-20,13.216,13.26,13.192,13.26,4747,0
2013-03-21,13.26,13.365,13.26,13.365,1952,0
2013-03-22,13.365,13.365,13.268,13.268,1527,0
2013-03-25,13.268,13.308,13.182,13.208,4133,0
2013-03-26,13.135,13.135,12.974,13.059,3877,0
2013-03-27,13.035,13.135,12.991,13.135,5845,0
2013-03-28,13.044,13.135,13.035,13.135,7469,0
2013-04-01,13.135,13.26,13.126,13.244,2035,0
2013-04-02,13.244,13.285,13.2,13.216,1409,0
2013-04-03,13.234,13.234,13.192,13.192,2673,0
2013-04-04,13.093,13.208,13.093,13.208,3146,0
2013-04-05,13.174,13.308,13.166,13.308,4355,0
2013-04-08,13.395,13.601,13.084,13.276,8071,0
2013-04-09,13.519,13.601,13.519,13.585,4111,0
2013-04-10,13.577,13.577,13.519,13.577,2299,0
2013-04-11,13.556,13.556,13.326,13.326,3470,0
2013-04-12,13.31,13.374,13.226,13.374,6302,0
2013-04-15,13.493,13.493,13.334,13.334,3426,0
2013-04-16,13.374,13.374,13.334,13.374,611,0
2013-04-17,13.374,13.529,13.374,13.529,5430,0
2013-04-18,13.486,13.741,13.326,13.686,9266,0
2013-04-19,13.693,13.853,13.454,13.823,6207,0
2013-04-22,13.879,14.098,13.879,13.981,5688,0
2013-04-23,14.023,14.228,14.023,14.228,5378,0
2013-04-24,14.306,14.306,14.228,14.228,1743,0
2013-04-25,14.184,14.184,14.142,14.149,4815,0
2013-04-26,14.142,14.142,14.023,14.023,1966,0
2013-04-29,14.098,14.142,14.057,14.057,2028,0
2013-04-30,14.142,14.142,14.074,14.132,2318,0
2013-05-01,14.142,14.306,14.142,14.306,3311,0
2013-05-02,14.265,14.265,13.853,13.971,14597,0
2013-05-03,13.963,13.981,13.938,13.981,861,0
2013-05-06,14.005,14.005,13.981,13.981,253,0
2013-05-07,13.989,13.989,13.783,13.963,3218,0
2013-05-08,13.938,13.938,13.938,13.938,105,0
2013-05-09,13.981,14.014,13.981,14.014,757,0
2013-05-10,14.042,14.042,13.773,13.773,1267,0
2013-05-13,13.819,13.826,13.679,13.679,1248,0
2013-05-14,13.679,13.679,13.679,13.679,357,0
2013-05-15,13.636,13.636,13.597,13.597,731,0
2013-05-16,13.628,13.628,13.628,13.628,507,0
2013-05-17,13.62,13.62,13.494,13.494,2647,0
2013-05-21,13.522,13.636,13.522,13.603,3366,0
2013-05-22,13.432,13.432,13.208,13.217,22776,0
2013-05-23,13.217,13.318,13.208,13.318,11198,0
2013-05-24,13.326,13.326,13.326,13.326,495,0
2013-05-28,13.382,13.396,13.269,13.3,1950,0
2013-05-29,13.208,13.217,13.043,13.043,3054,0
2013-05-30,13.043,13.167,13.018,13.159,8009,0
2013-05-31,13.059,13.094,12.519,12.713,15823,0
2013-06-03,12.793,12.793,12.305,12.455,39454,0
2013-06-04,12.48,12.593,12.48,12.576,2754,0
2013-06-05,12.569,12.616,12.569,12.608,3878,0
2013-06-06,12.563,12.677,12.563,12.677,1345,0
2013-06-07,12.685,12.685,12.391,12.563,4573,0
2013-06-10,12.547,12.657,12.313,12.463,22804,0
2013-06-11,12.632,12.632,12.408,12.408,7736,0
2013-06-12,12.508,12.508,12.323,12.332,7838,0
2013-06-13,12.417,12.417,12.301,12.385,5334,0
2013-06-14,12.564,12.626,12.236,12.236,18148,0
2013-06-17,12.236,12.244,12.16,12.177,11792,0
2013-06-18,12.194,12.194,12.039,12.111,2548,0
2013-06-19,12.111,12.186,12.072,12.072,1055,0
2013-06-20,11.972,11.972,11.561,11.586,18628,0
2013-06-21,11.698,11.74,11.654,11.706,7719,0
2013-06-24,11.825,11.863,11.412,11.617,17805,0
2013-06-25,11.617,11.617,11.378,11.537,4904,0
2013-06-26,11.577,11.825,11.577,11.818,9925,0
2013-06-27,11.825,12.072,11.825,12.072,2792,0
2013-06-28,11.878,11.962,11.878,11.962,2588,0
2013-07-01,11.98,12.065,11.98,12.065,1576,0
2013-07-03,11.962,11.962,11.672,11.725,2811,0
2013-07-05,11.654,11.654,11.451,11.529,9883,0
2013-07-08,11.545,11.545,11.451,11.451,1943,0
2013-07-09,11.545,11.593,11.502,11.569,7890,0
2013-07-10,11.477,11.537,11.421,11.537,2300,0
2013-07-11,11.571,11.683,11.422,11.683,5667,0
2013-07-12,11.627,11.627,11.546,11.546,5435,0
2013-07-15,11.588,11.619,11.588,11.619,2102,0
2013-07-16,11.71,11.71,11.479,11.539,5129,0
2013-07-17,11.479,11.647,11.479,11.634,19889,0
2013-07-18,11.627,11.666,11.588,11.627,21271,0
2013-07-19,11.579,11.596,11.46,11.596,4971,0
2013-07-22,11.531,11.579,11.422,11.444,12273,0
2013-07-23,11.495,11.495,11.321,11.345,12545,0
2013-07-24,11.321,11.321,11.14,11.199,10569,0
2013-07-26,11.073,11.115,10.735,11.115,1568,0
2013-07-29,11.005,11.089,10.933,10.967,5010,0
2013-07-30,11.089,11.199,11.089,11.099,10985,0
2013-07-31,11.023,11.329,10.641,11.064,9826,0
2013-08-01,10.915,10.925,10.825,10.882,9118,0
2013-08-02,10.825,10.863,10.825,10.863,1862,0
2013-08-05,10.863,11.023,10.778,10.857,33755,0
2013-08-06,10.907,10.996,10.882,10.981,38689,0
2013-08-07,10.834,10.857,10.727,10.778,23543,0
2013-08-08,10.802,10.802,10.664,10.761,5915,0
2013-08-09,10.699,10.753,10.593,10.753,1332,0
2013-08-12,10.851,10.851,10.793,10.834,10181,0
2013-08-13,10.811,11.053,10.746,10.804,2803,0
2013-08-14,10.779,10.779,10.664,10.664,3146,0
2013-08-15,10.673,10.673,10.586,10.642,4227,0
2013-08-16,10.635,10.635,10.54,10.565,7242,0
2013-08-19,10.54,10.642,10.54,10.571,17883,0
2013-08-20,10.571,10.651,10.571,10.651,5245,0
2013-08-21,10.659,10.763,10.496,10.763,11716,0
2013-08-22,10.673,10.891,10.602,10.616,3659,0
2013-08-23,10.602,10.729,10.602,10.729,767,0
2013-08-26,10.71,10.71,10.586,10.659,7913,0
2013-08-27,10.664,10.664,10.659,10.659,2954,0
2013-08-28,10.616,10.673,10.152,10.651,8656,0
2013-08-29,10.531,10.659,10.496,10.659,3051,0
2013-08-30,10.513,10.659,10.366,10.571,21432,0
2013-09-03,10.668,10.668,10.368,10.474,9941,0
2013-09-04,10.604,10.604,10.368,10.474,28787,0
2013-09-05,10.483,10.483,10.153,10.359,5241,0
2013-09-06,10.427,10.427,10.339,10.339,9263,0
2013-09-09,10.353,10.442,10.281,10.442,9538,0
2013-09-10,11.065,11.065,10.359,10.525,8842,0
2013-09-11,10.373,10.39,10.238,10.366,8097,0
2013-09-12,10.3,10.316,10.201,10.201,27940,0
2013-09-13,10.445,10.445,10.221,10.239,19683,0
2013-09-16,10.211,10.445,10.211,10.231,33058,0
2013-09-17,10.3,10.445,10.231,10.409,37528,0
2013-09-18,10.368,10.695,10.332,10.655,21537,0
2013-09-19,10.655,10.741,10.655,10.741,487,0
2013-09-20,10.715,10.758,10.655,10.662,6647,0
2013-09-23,10.567,10.731,10.567,10.662,6959,0
2013-09-24,10.677,10.715,10.677,10.715,2036,0
2013-09-26,10.776,10.784,10.715,10.715,3233,0
2013-09-27,10.84,10.914,10.705,10.823,15038,0
2013-09-30,10.833,10.87,10.823,10.87,716,0
2013-10-01,10.914,10.974,10.905,10.905,16257,0
2013-10-02,11.031,11.031,10.905,10.905,2510,0
2013-10-03,11.1,11.1,10.533,10.75,24723,0
2013-10-04,10.655,10.695,10.567,10.655,11748,0
2013-10-07,10.629,10.629,10.573,10.573,2400,0
2013-10-08,10.491,10.589,10.445,10.483,10877,0
2013-10-09,10.525,10.525,10.525,10.525,244,0
2013-10-10,10.62,10.62,10.491,10.543,2560,0
2013-10-11,10.561,10.561,10.554,10.554,349,0
2013-10-14,10.5,10.518,10.428,10.5,8122,0
2013-10-15,10.554,10.554,10.377,10.447,5648,0
2013-10-16,10.447,10.467,10.326,10.36,7443,0
2013-10-17,10.447,10.622,10.411,10.622,4972,0
2013-10-18,10.554,10.69,10.476,10.672,5742,0
2013-10-21,10.663,10.69,10.648,10.69,5261,0
2013-10-22,10.753,10.785,10.508,10.582,14624,0
2013-10-23,10.606,10.778,10.606,10.778,7855,0
2013-10-24,10.836,10.836,10.68,10.735,8535,0
2013-10-25,10.785,10.785,10.785,10.785,102,0
2013-10-28,10.794,10.803,10.699,10.794,4033,0
2013-10-29,10.836,10.836,10.753,10.819,2694,0
2013-10-30,10.735,10.836,10.639,10.639,18597,0
2013-10-31,10.613,10.639,10.536,10.582,12145,0
2013-11-01,10.545,10.657,10.485,10.518,6313,0
2013-11-04,10.582,10.639,10.582,10.606,16612,0
2013-11-05,10.639,10.648,10.591,10.599,4699,0
2013-11-06,10.606,10.648,10.606,10.648,3232,0
2013-11-07,10.518,10.648,10.518,10.568,15298,0
2013-11-08,10.582,10.69,10.428,10.561,17248,0
2013-11-11,10.568,10.568,10.518,10.518,7955,0
2013-11-12,10.508,10.528,10.393,10.528,7602,0
2013-11-13,10.43,10.693,10.43,10.625,10573,0
2013-11-14,10.643,10.643,10.594,10.594,1304,0
2013-11-15,10.674,10.674,10.538,10.538,7218,0
2013-11-18,10.557,10.57,10.478,10.487,8440,0
2013-11-19,10.52,10.52,10.31,10.449,6456,0
2013-11-20,10.494,10.511,10.422,10.422,10574,0
2013-11-21,10.422,10.422,10.379,10.379,4620,0
2013-11-22,10.349,10.349,10.212,10.318,12234,0
2013-11-25,10.268,10.379,10.268,10.278,19002,0
2013-11-26,10.222,10.37,10.222,10.37,9418,0
2013-11-27,10.278,10.379,10.222,10.334,31232,0
2013-11-29,10.222,10.278,10.222,10.278,5942,0
2013-12-02,10.278,10.326,10.222,10.222,4236,0
2013-12-03,10.258,10.379,10.258,10.302,14402,0
2013-12-04,10.302,10.326,10.163,10.178,32702,0
2013-12-05,10.169,10.222,10.112,10.127,19528,0
2013-12-06,10.137,10.169,10.12,10.127,17237,0
2013-12-09,10.127,10.194,10.127,10.127,13816,0
2013-12-10,10.127,10.194,10.12,10.137,34229,0
2013-12-11,10.146,10.225,10.139,10.139,31122,0
2013-12-12,10.146,10.172,10.065,10.139,28047,0
2013-12-13,10.164,10.234,10.097,10.225,30741,0
2013-12-16,10.172,10.296,10.172,10.271,12936,0
2013-12-17,10.288,10.435,10.215,10.366,12370,0
2013-12-18,10.329,10.482,10.329,10.482,41293,0
2013-12-19,10.543,10.543,10.373,10.473,36165,0
2013-12-20,10.366,10.568,10.366,10.568,12690,0
2013-12-23,10.605,10.778,10.605,10.708,49767,0
2013-12-24,10.68,10.778,10.68,10.754,6236,0
2013-12-26,10.745,10.795,10.745,10.795,4560,0
2013-12-27,10.795,10.912,10.561,10.735,53161,0
2013-12-30,10.662,10.754,10.453,10.656,10394,0
2013-12-31,10.745,10.771,10.561,10.717,11602,0
2014-01-02,10.727,10.727,10.605,10.68,6424,0
2014-01-03,10.754,10.754,10.717,10.717,2129,0
2014-01-06,10.938,10.98,10.778,10.836,3288,0
2014-01-07,10.836,10.886,10.795,10.886,4774,0
2014-01-08,10.886,10.886,10.778,10.819,4016,0
2014-01-09,10.859,10.859,10.859,10.859,487,0
2014-01-10,10.836,10.98,10.836,10.965,13099,0
2014-01-13,11.024,11.033,10.95,10.95,7633,0
2014-01-14,11.052,11.052,10.974,10.981,3255,0
2014-01-15,10.932,10.932,10.869,10.869,2317,0
2014-01-16,10.932,11.015,10.932,10.959,3912,0
2014-01-17,10.974,11.17,10.967,11.17,8495,0
2014-01-21,11.152,11.161,11.015,11.093,6756,0
2014-01-22,11.152,11.152,11.085,11.093,2538,0
2014-01-23,11.152,11.188,11.129,11.152,13874,0
2014-01-24,11.093,11.206,11.093,11.206,5401,0
2014-01-27,11.212,11.281,11.206,11.281,12707,0
2014-01-28,11.238,11.256,11.17,11.247,11296,0
2014-01-29,11.256,11.323,11.256,11.256,4132,0
2014-01-30,11.281,11.315,11.281,11.315,5632,0
2014-01-31,11.246,11.356,11.246,11.341,2363,0
2014-02-03,11.419,11.419,11.315,11.365,4217,0
2014-02-04,11.356,11.356,11.297,11.297,5684,0
2014-02-05,11.305,11.375,11.305,11.375,3970,0
2014-02-06,11.409,11.512,11.409,11.493,5368,0
2014-02-07,11.485,11.546,11.485,11.539,3220,0
2014-02-10,11.512,11.531,11.512,11.512,4560,0
2014-02-11,11.512,11.635,11.512,11.629,3075,0
2014-02-12,11.582,11.663,11.514,11.533,4233,0
2014-02-13,11.654,11.654,11.54,11.566,8164,0
2014-02-14,11.645,11.709,11.549,11.59,7743,0
2014-02-18,11.645,11.645,11.645,11.645,932,0
2014-02-19,11.645,11.645,11.582,11.607,6078,0
2014-02-20,11.505,11.566,11.469,11.469,9386,0
2014-02-21,11.366,11.469,11.341,11.341,10792,0
2014-02-24,11.333,11.393,11.247,11.247,19982,0
2014-02-25,11.306,11.341,11.306,11.341,839,0
2014-02-26,11.35,11.434,11.35,11.427,12842,0
2014-02-27,11.393,11.452,11.316,11.452,2445,0
2014-03-03,11.514,11.514,11.487,11.495,1058,0
2014-03-04,11.533,11.533,11.533,11.533,1598,0
2014-03-06,11.487,11.566,11.442,11.505,9762,0
2014-03-07,11.514,11.557,11.505,11.505,7323,0
2014-03-10,11.523,11.566,11.523,11.523,6304,0
2014-03-11,11.549,11.549,11.549,11.549,863,0
2014-03-12,11.522,11.548,11.504,11.548,6445,0
2014-03-13,11.557,11.582,11.522,11.582,4753,0
2014-03-17,11.6,11.6,11.6,11.6,933,0
2014-03-18,11.6,11.623,11.513,11.548,70062,0
2014-03-19,11.557,11.615,11.458,11.522,42370,0
2014-03-20,11.504,11.54,11.468,11.54,17314,0
2014-03-21,11.637,11.637,11.468,11.468,25100,0
2014-03-24,11.504,11.582,11.365,11.54,70761,0
2014-03-25,11.504,11.615,11.494,11.54,77419,0
2014-03-26,11.458,11.744,11.458,11.637,45446,0
2014-03-27,11.6,11.6,11.6,11.6,1062,0
2014-03-28,11.615,11.615,11.504,11.513,8085,0
2014-03-31,11.513,11.548,11.486,11.532,5809,0
2014-04-01,11.468,11.607,11.468,11.513,25262,0
2014-04-02,11.532,11.566,11.504,11.504,44684,0
2014-04-03,11.532,11.59,11.409,11.426,4651,0
2014-04-04,11.468,11.582,11.451,11.548,10102,0
2014-04-07,11.645,11.7,11.6,11.631,6709,0
2014-04-08,11.681,11.764,11.6,11.615,6129,0
2014-04-09,11.631,11.631,11.54,11.607,1694,0
2014-04-10,11.615,11.672,11.615,11.672,1452,0
2014-04-11,11.622,11.691,11.622,11.681,994,0
2014-04-14,12.03,12.067,11.63,11.644,3805,0
2014-04-15,11.636,11.691,11.622,11.622,7192,0
2014-04-16,11.754,11.754,11.622,11.653,25141,0
2014-04-17,11.662,11.662,11.622,11.662,2084,0
2014-04-21,11.833,11.833,11.691,11.774,12237,0
2014-04-22,11.833,11.833,11.662,11.764,6368,0
2014-04-23,11.833,11.857,11.833,11.839,3519,0
2014-04-24,11.969,12.03,11.839,11.864,4973,0
2014-04-25,11.914,11.933,11.914,11.914,2317,0
2014-04-28,11.914,11.914,11.914,11.914,447,0
2014-04-29,11.88,11.88,11.872,11.872,3154,0
2014-04-30,11.839,11.872,11.839,11.872,1219,0
2014-05-01,11.923,11.941,11.872,11.872,7627,0
2014-05-02,11.914,12.075,11.898,11.923,2700,0
2014-05-05,12.067,12.075,11.969,12.075,1674,0
2014-05-06,12.067,12.067,11.995,11.995,1966,0
2014-05-07,12.067,12.067,11.969,12.067,6106,0
2014-05-08,12.075,12.412,12.075,12.312,10829,0
2014-05-09,12.338,12.825,12.254,12.254,6209,0
2014-05-12,12.254,12.254,12.139,12.246,7200,0
2014-05-13,12.29,12.29,12.218,12.237,4849,0
2014-05-14,12.184,12.218,12.184,12.218,1837,0
2014-05-16,12.193,12.193,12.193,12.193,2386,0
2014-05-19,12.148,12.201,12.114,12.193,7029,0
2014-05-20,12.166,12.28,12.158,12.209,6710,0
2014-05-21,12.123,12.13,12.09,12.09,2306,0
2014-05-22,12.148,12.148,12.13,12.13,1655,0
2014-05-27,12.081,12.175,12.081,12.166,2325,0
2014-05-28,12.1,12.175,12.066,12.148,11641,0
2014-05-29,12.193,12.193,12.074,12.184,3134,0
2014-05-30,12.184,12.184,12.1,12.158,3089,0
2014-06-02,12.166,12.166,12.158,12.158,745,0
2014-06-03,12.175,12.175,12.13,12.148,1655,0
2014-06-04,12.148,12.158,12.012,12.019,4856,0
2014-06-09,11.967,12.066,11.939,11.939,2728,0
2014-06-10,11.957,11.957,11.957,11.957,100,0
2014-06-11,11.896,12.048,11.887,12.012,2976,0
2014-06-12,11.992,11.992,11.992,11.992,2297,0
2014-06-13,12.029,12.209,12.029,12.029,2581,0
2014-06-16,11.948,12.048,11.948,12.048,1638,0
2014-06-17,11.895,12.201,11.895,11.92,4190,0
2014-06-18,11.975,11.975,11.895,11.895,2452,0
2014-06-20,11.938,11.938,11.93,11.93,888,0
2014-06-23,11.956,11.956,11.948,11.948,2639,0
2014-06-24,11.966,12.038,11.948,12.038,3318,0
2014-06-25,12.228,12.228,12.158,12.158,1125,0
2014-06-27,12.114,12.201,12.114,12.158,2579,0
2014-06-30,12.238,12.246,12.238,12.246,1194,0
2014-07-01,12.291,12.291,12.228,12.291,3481,0
2014-07-02,12.281,12.291,12.201,12.201,5046,0
2014-07-03,12.184,12.184,12.184,12.184,1756,0
2014-07-07,12.148,12.175,12.148,12.166,4836,0
2014-07-08,12.273,12.273,12.123,12.273,1452,0
2014-07-09,12.291,12.291,12.184,12.281,1581,0
2014-07-10,12.281,12.552,12.184,12.446,8981,0
2014-07-11,12.644,12.907,12.402,12.544,4336,0
2014-07-14,12.617,12.617,12.617,12.617,995,0
2014-07-15,12.412,12.796,12.385,12.394,6290,0
2014-07-16,12.394,12.394,12.28,12.321,2432,0
2014-07-17,12.356,12.356,12.356,12.356,679,0
2014-07-18,12.394,12.394,12.385,12.385,2013,0
2014-07-21,12.298,12.375,12.298,12.33,8935,0
2014-07-22,12.29,12.385,12.29,12.385,5164,0
2014-07-23,12.298,12.305,12.217,12.298,8978,0
2014-07-24,12.227,12.227,12.121,12.227,6908,0
2014-07-25,12.272,12.312,12.272,12.305,2539,0
2014-07-28,12.2,12.305,12.191,12.305,3770,0
2014-07-29,12.348,12.394,12.236,12.394,5090,0
2014-07-30,12.385,12.435,12.208,12.208,14200,0
2014-07-31,12.191,12.254,12.191,12.254,1703,0
2014-08-01,12.191,12.254,12.08,12.254,947,0
2014-08-04,12.245,12.305,12.227,12.305,5271,0
2014-08-05,12.366,12.445,12.366,12.445,1355,0
2014-08-07,12.517,12.779,12.517,12.779,488,0
2014-08-08,12.779,12.779,12.692,12.692,1463,0
2014-08-11,12.684,12.684,12.644,12.664,3147,0
2014-08-12,12.684,12.772,12.684,12.772,19675,0
2014-08-13,12.709,12.962,12.709,12.962,4524,0
2014-08-14,12.962,13.163,12.962,13.009,7435,0
2014-08-15,13.154,13.154,13.146,13.146,2711,0
2014-08-18,13.136,13.146,13.136,13.136,6208,0
2014-08-19,13.093,13.093,13.093,13.093,304,0
2014-08-20,13.128,13.128,13.128,13.128,1617,0
2014-08-21,13.118,13.118,13.118,13.118,1824,0
2014-08-25,12.971,13.009,12.897,13.009,2722,0
2014-08-27,12.814,12.814,12.814,12.814,1538,0
2014-08-28,12.831,13,12.831,12.99,4350,0
2014-08-29,12.823,12.99,12.823,12.99,241,0
2014-09-02,12.871,12.871,12.453,12.771,12312,0
2014-09-03,12.683,12.917,12.663,12.831,11692,0
2014-09-04,12.99,12.99,12.926,12.926,1030,0
2014-09-05,13.009,13.009,12.962,13.009,277,0
2014-09-08,13,13.128,13,13.128,1821,0
2014-09-09,13.055,13.055,13.055,13.055,194,0
2014-09-10,13,13,12.952,12.952,3009,0
2014-09-11,12.99,12.99,12.971,12.971,1613,0
2014-09-15,13.037,13.037,13.019,13.019,1135,0
2014-09-16,12.971,12.971,12.879,12.925,4310,0
2014-09-17,12.87,12.916,12.87,12.916,978,0
2014-09-18,12.925,12.925,12.77,12.879,27804,0
2014-09-19,12.83,12.879,12.779,12.779,40024,0
2014-09-22,12.671,12.681,12.605,12.605,6689,0
2014-09-23,12.614,12.699,12.514,12.689,11474,0
2014-09-24,12.779,12.779,12.614,12.689,1376,0
2014-09-25,12.59,12.751,12.581,12.751,3241,0
2014-09-26,12.751,12.751,12.751,12.751,298,0
2014-09-29,12.77,12.787,12.597,12.779,9505,0
2014-09-30,12.622,12.622,12.614,12.614,1647,0
2014-10-01,12.671,12.717,12.671,12.717,6938,0
2014-10-02,12.77,12.77,12.726,12.744,1758,0
2014-10-08,12.735,12.735,12.735,12.735,569,0
2014-10-09,12.717,12.717,12.709,12.709,5905,0
2014-10-10,12.77,12.77,12.761,12.761,235,0
2014-10-14,12.787,12.787,12.621,12.787,1196,0
2014-10-15,12.761,12.761,12.761,12.761,1327,0
2014-10-16,12.87,12.87,12.87,12.87,100,0
2014-10-17,12.926,12.926,12.926,12.926,184,0
2014-10-20,12.887,13.681,12.787,13.029,7824,0
2014-10-22,13.056,13.056,12.926,12.926,275,0
2014-10-23,12.83,13.056,12.805,12.83,2969,0
2014-10-24,12.972,12.972,12.972,12.972,2067,0
2014-10-27,12.981,12.981,12.972,12.972,2304,0
2014-10-28,12.879,13.02,12.87,13.02,2956,0
2014-10-29,13.01,13.01,12.87,12.87,4724,0
2014-10-30,12.963,12.963,12.963,12.963,1333,0
2014-11-03,12.822,12.83,12.589,12.67,9445,0
2014-11-04,12.708,12.708,12.63,12.708,2222,0
2014-11-05,12.744,12.744,12.689,12.698,1612,0
2014-11-06,12.735,12.735,12.717,12.717,2202,0
2014-11-07,12.689,12.779,12.621,12.66,12882,0
2014-11-10,12.751,12.751,12.66,12.66,249,0
2014-11-11,12.717,12.717,12.621,12.621,1966,0
2014-11-12,12.726,12.726,12.621,12.717,5374,0
2014-11-13,12.726,12.726,12.726,12.726,255,0
2014-11-14,12.787,12.846,12.744,12.846,2473,0
2014-11-17,12.927,12.927,12.689,12.708,6408,0
2014-11-18,12.698,12.744,12.621,12.63,7649,0
2014-11-19,12.735,12.735,12.68,12.68,4158,0
2014-11-21,12.612,12.897,12.612,12.897,18926,0
2014-11-24,12.805,12.846,12.67,12.717,14663,0
2014-11-25,12.726,12.77,12.726,12.751,4812,0
2014-11-26,12.779,12.907,12.751,12.907,7183,0
2014-11-28,12.805,12.973,12.787,12.787,546,0
2014-12-01,12.813,12.83,12.751,12.751,3843,0
2014-12-02,12.813,12.813,12.805,12.813,1409,0
2014-12-03,13.057,13.057,12.813,13.057,6144,0
2014-12-04,13.078,13.131,13.057,13.131,4865,0
2014-12-05,13.468,13.468,13.355,13.355,7006,0
2014-12-08,13.468,13.468,13.268,13.268,3670,0
2014-12-09,13.496,13.525,13.468,13.468,3854,0
2014-12-10,13.525,13.534,13.516,13.534,2076,0
2014-12-11,13.561,13.578,13.276,13.552,4645,0
2014-12-12,13.595,13.595,13.395,13.395,2243,0
2014-12-15,13.542,13.57,13.228,13.46,5242,0
2014-12-16,13.329,13.372,13.321,13.321,2653,0
2014-12-17,13.181,13.267,13.181,13.228,3154,0
2014-12-18,13.148,13.148,13.138,13.138,233,0
2014-12-19,13.138,13.395,13.064,13.363,28319,0
2014-12-22,13.293,13.311,12.646,13.076,52184,0
2014-12-23,13.293,13.302,12.951,13.056,18296,0
2014-12-24,13.267,13.293,12.827,12.827,11944,0
2014-12-26,13.008,13.094,12.685,12.685,10438,0
2014-12-29,12.694,13.018,12.694,12.827,22556,0
2014-12-30,12.961,12.989,12.942,12.942,4423,0
2014-12-31,13.008,13.008,12.802,12.999,7551,0
2015-01-02,13.046,13.064,12.852,12.999,2783,0
2015-01-05,13.148,13.148,12.886,12.951,9374,0
2015-01-06,13.218,13.218,13.037,13.056,4905,0
2015-01-07,13.201,13.201,13.046,13.076,3740,0
2015-01-08,13.148,13.191,12.97,13.148,12660,0
2015-01-09,12.98,13.218,12.97,13.218,3301,0
2015-01-12,13.405,13.405,13.111,13.293,3541,0
2015-01-13,13.363,13.363,13.227,13.227,10918,0
2015-01-14,13.321,13.321,13.164,13.275,2774,0
2015-01-15,13.257,13.266,13.257,13.266,2329,0
2015-01-16,13.19,13.19,13.19,13.19,357,0
2015-01-20,13.266,13.266,13.266,13.266,1882,0
2015-01-21,13.311,13.311,13.311,13.311,359,0
2015-01-22,13.348,13.348,13.321,13.321,564,0
2015-01-23,13.355,13.355,13.237,13.237,538,0
2015-01-26,13.164,13.19,13.164,13.19,1525,0
2015-01-27,13.311,13.329,13.311,13.311,1648,0
2015-01-29,13.496,13.496,13.477,13.496,3738,0
2015-01-30,13.496,13.496,13.372,13.46,5581,0
2015-02-02,13.266,13.543,13.19,13.355,13109,0
2015-02-03,13.395,13.395,13.329,13.363,7164,0
2015-02-04,13.405,13.405,13.363,13.363,578,0
2015-02-05,13.257,13.434,13.2,13.227,9145,0
2015-02-06,13.18,13.275,13.164,13.266,9904,0
2015-02-09,13.19,13.355,13.016,13.083,12225,0
2015-02-10,13.093,13.093,12.922,12.949,1416,0
2015-02-12,12.921,12.997,12.921,12.997,2480,0
2015-02-13,12.997,12.997,12.874,12.874,2092,0
2015-02-17,12.891,14.082,12.866,12.911,21657,0
2015-02-18,12.858,12.978,12.858,12.883,18953,0
2015-02-19,12.959,12.959,12.921,12.921,4392,0
2015-02-20,12.874,13.006,12.874,13.006,5323,0
2015-02-23,13.016,13.054,12.987,13.054,4711,0
2015-02-24,13.11,13.508,13.062,13.508,11113,0
2015-02-25,13.38,13.527,13.38,13.508,5709,0
2015-02-26,13.518,13.527,13.508,13.527,1365,0
2015-02-27,13.527,14.118,13.508,13.689,8941,0
2015-03-02,13.724,13.733,13.606,13.715,1668,0
2015-03-03,13.598,13.733,13.508,13.508,2336,0
2015-03-04,13.643,13.643,13.508,13.508,4219,0
2015-03-05,13.581,14.156,13.537,13.671,2888,0
2015-03-06,13.537,13.671,13.508,13.671,7219,0
2015-03-09,13.768,13.768,13.625,13.625,1884,0
2015-03-10,13.508,13.708,13.462,13.462,4555,0
2015-03-11,13.352,13.457,13.352,13.457,1329,0
2015-03-12,13.54,14.181,13.523,14.153,1995,0
2015-03-13,14.097,14.097,14.097,14.097,100,0
2015-03-16,13.819,14.088,13.802,14.07,1441,0
2015-03-17,13.748,13.965,13.739,13.748,3431,0
2015-03-23,13.63,13.63,13.63,13.63,777,0
2015-03-25,13.965,13.965,13.965,13.965,330,0
2015-03-26,13.648,13.648,13.648,13.648,230,0
2015-03-27,13.648,13.658,13.648,13.658,991,0
2015-03-30,13.667,13.72,13.648,13.648,1544,0
2015-03-31,13.457,13.63,13.431,13.63,1399,0
2015-04-01,13.729,13.729,13.559,13.568,2327,0
2015-04-02,13.493,13.648,13.384,13.648,330,0
2015-04-06,13.568,13.648,13.367,13.393,5535,0
2015-04-07,13.474,13.648,13.44,13.648,5090,0
2015-04-08,13.559,13.559,13.431,13.559,16487,0
2015-04-09,13.559,13.559,13.559,13.559,35,0
2015-04-10,13.54,13.559,13.474,13.559,2656,0
2015-04-13,13.598,13.598,13.572,13.589,1106,0
2015-04-14,13.606,13.606,13.507,13.564,3305,0
2015-04-15,13.564,14.095,13.507,14.077,13061,0
2015-04-16,14.059,14.059,13.834,13.834,636,0
2015-04-17,13.971,13.971,13.971,13.971,100,0
2015-04-20,13.807,13.807,13.716,13.716,3908,0
2015-04-21,13.716,13.744,13.716,13.744,3441,0
2015-04-22,13.851,13.851,13.816,13.851,3569,0
2015-04-23,13.797,13.834,13.625,13.625,6173,0
2015-04-24,13.698,13.698,13.615,13.615,6561,0
2015-04-28,13.615,13.779,13.615,13.744,2277,0
2015-04-29,13.744,13.744,13.744,13.744,100,0
2015-04-30,13.653,13.769,13.653,13.769,987,0
2015-05-01,13.787,13.825,13.68,13.698,4079,0
2015-05-04,13.698,13.698,13.643,13.698,1871,0
2015-05-05,13.698,13.825,13.698,13.825,1323,0
2015-05-06,13.653,13.653,13.606,13.606,1383,0
2015-05-07,13.615,13.615,13.606,13.606,648,0
2015-05-08,13.834,13.834,13.834,13.834,329,0
2015-05-11,13.779,13.787,13.769,13.769,1106,0
2015-05-12,13.598,13.615,13.581,13.598,3456,0
2015-05-13,13.576,13.61,13.576,13.61,2959,0
2015-05-14,13.61,13.61,13.61,13.61,2747,0
2015-05-15,13.667,13.667,13.658,13.658,3571,0
2015-05-19,13.539,13.792,13.521,13.748,6447,0
2015-05-20,13.694,13.703,13.694,13.703,906,0
2015-05-22,13.703,13.703,13.703,13.703,100,0
2015-05-26,13.676,13.676,13.539,13.593,8083,0
2015-05-27,13.539,13.61,13.539,13.61,1759,0
2015-05-28,13.713,13.713,13.713,13.713,100,0
2015-05-29,13.729,13.729,13.648,13.648,228,0
2015-06-01,13.739,13.739,13.567,13.639,2587,0
2015-06-02,13.593,13.748,13.539,13.748,5909,0
2015-06-03,13.61,13.748,13.539,13.548,1980,0
2015-06-04,13.539,13.648,13.464,13.648,4719,0
2015-06-05,13.648,13.648,13.648,13.648,100,0
2015-06-08,13.648,13.648,13.648,13.648,100,0
2015-06-09,13.464,13.491,13.382,13.382,4258,0
2015-06-10,13.323,13.366,13.323,13.366,3096,0
2015-06-11,13.317,13.506,13.298,13.506,2201,0
2015-06-12,13.572,13.588,13.379,13.58,1202,0
2015-06-17,13.414,13.424,13.344,13.361,3173,0
2015-06-18,13.361,13.361,13.29,13.352,10284,0
2015-06-19,13.307,13.553,13.307,13.344,6895,0
2015-06-22,13.395,13.477,13.395,13.477,2517,0
2015-06-23,13.506,13.506,13.298,13.387,2800,0
2015-06-25,13.597,13.597,13.29,13.29,5360,0
2015-06-26,13.325,13.467,13.325,13.433,1529,0
2015-06-29,13.29,13.29,13.29,13.29,654,0
2015-06-30,13.352,13.379,13.352,13.379,3070,0
2015-07-01,13.45,13.45,13.45,13.45,227,0
2015-07-02,13.424,13.424,13.379,13.379,227,0
2015-07-07,13.553,13.798,13.45,13.477,3280,0
2015-07-09,13.477,13.477,13.477,13.477,100,0
2015-07-10,13.298,13.298,13.298,13.298,2736,0
2015-07-13,13.391,13.391,13.284,13.349,3055,0
2015-07-14,13.284,13.284,13.284,13.284,3271,0
2015-07-15,13.464,13.464,13.419,13.419,805,0
2015-07-17,13.375,13.375,13.349,13.349,552,0
2015-07-20,13.284,13.284,13.284,13.284,2179,0
2015-07-21,13.375,13.391,13.349,13.391,5234,0
2015-07-22,13.284,13.521,13.284,13.521,1092,0
2015-07-23,13.356,13.356,13.349,13.349,226,0
2015-07-24,13.482,13.482,13.482,13.482,762,0
2015-07-27,13.455,13.455,13.284,13.302,4908,0
2015-07-28,13.382,13.382,13.382,13.382,100,0
2015-07-29,13.482,13.482,13.482,13.482,226,0
2015-07-30,13.293,13.312,13.284,13.284,7305,0
2015-07-31,13.284,13.284,13.284,13.284,100,0
2015-08-03,13.382,13.382,13.33,13.33,723,0
2015-08-04,13.399,13.399,13.349,13.349,1638,0
2015-08-05,13.399,13.399,13.399,13.399,100,0
2015-08-06,13.491,13.491,13.284,13.482,4927,0
2015-08-07,13.284,13.284,13.284,13.284,326,0
2015-08-10,13.521,13.521,13.521,13.521,100,0
2015-08-11,13.539,13.539,13.539,13.539,296,0
2015-08-12,13.534,13.534,13.525,13.534,759,0
2015-08-13,13.495,13.525,13.495,13.525,1415,0
2015-08-14,13.432,13.432,13.378,13.378,650,0
2015-08-17,13.378,13.378,13.378,13.378,100,0
2015-08-20,13.296,13.352,13.296,13.352,1631,0
2015-08-21,13.442,13.442,13.324,13.324,2065,0
2015-08-24,13.442,13.589,13.306,13.589,7234,0
2015-08-25,13.544,13.544,13.306,13.343,5430,0
2015-08-26,13.316,13.343,13.296,13.296,5542,0
2015-08-27,13.296,13.296,13.296,13.296,100,0
2015-08-28,13.395,13.395,13.395,13.395,650,0
2015-08-31,13.395,13.395,13.395,13.395,100,0
2015-09-01,13.505,13.505,13.306,13.395,2391,0
2015-09-02,13.466,13.466,13.423,13.423,428,0
2015-09-03,13.495,13.525,13.495,13.525,325,0
2015-09-04,13.525,13.525,13.525,13.525,225,0
2015-09-08,13.589,13.589,13.324,13.324,1194,0
2015-09-09,13.413,13.534,13.352,13.352,550,0
2015-09-11,13.3,13.3,13.291,13.291,3570,0
2015-09-14,13.291,13.291,13.291,13.291,100,0
2015-09-15,13.291,13.31,13.291,13.31,648,0
2015-09-16,13.3,13.3,13.291,13.291,2058,0
2015-09-21,13.291,13.291,13.291,13.291,224,0
2015-09-22,13.481,13.481,13.437,13.437,425,0
2015-09-23,13.32,13.32,13.291,13.291,3610,0
2015-09-24,13.253,13.364,13.253,13.364,2970,0
2015-09-28,13.243,13.272,13.233,13.243,2287,0
2015-09-29,13.223,13.223,13.223,13.223,224,0
2015-09-30,13.204,13.291,13.167,13.291,8982,0
2015-10-01,13.3,13.391,13.3,13.391,1513,0
2015-10-02,13.391,13.391,13.391,13.391,324,0
2015-10-05,13.481,13.481,13.481,13.481,119,0
2015-10-06,13.585,13.594,13.568,13.594,2919,0
2015-10-07,13.696,13.696,13.374,13.374,2531,0
2015-10-08,13.471,13.49,13.408,13.49,2058,0
2015-10-09,13.347,13.603,13.347,13.603,4547,0
2015-10-14,13.543,13.674,13.543,13.674,863,0
2015-10-15,13.802,13.802,13.802,13.802,546,0
2015-10-16,13.802,13.802,13.802,13.802,100,0
2015-10-19,13.637,13.637,13.628,13.637,2564,0
2015-10-20,13.82,13.82,13.82,13.82,100,0
2015-10-21,13.637,13.682,13.441,13.441,3450,0
2015-10-22,13.533,13.543,13.533,13.543,1728,0
2015-10-23,13.394,13.394,13.394,13.394,100,0
2015-10-26,13.494,13.58,13.402,13.58,2585,0
2015-10-27,13.588,13.588,13.588,13.588,100,0
2015-10-28,13.588,13.588,13.588,13.588,100,0
2015-10-29,13.588,13.588,13.588,13.588,100,0
2015-10-30,13.588,13.588,13.588,13.588,100,0
2015-11-02,13.867,13.867,13.682,13.682,963,0
2015-11-03,13.782,13.782,13.782,13.782,229,0
2015-11-04,13.772,13.857,13.772,13.857,237,0
2015-11-05,13.618,13.618,13.504,13.514,3343,0
2015-11-06,13.58,13.588,13.58,13.588,423,0
2015-11-09,13.646,13.646,13.432,13.494,1560,0
2015-11-11,13.458,13.572,13.458,13.572,2051,0
2015-11-12,13.566,13.566,13.566,13.566,100,0
2015-11-13,13.603,13.613,13.489,13.585,2469,0
2015-11-17,13.613,13.613,13.593,13.593,3868,0
2015-11-18,13.508,13.508,13.489,13.489,6444,0
2015-11-20,13.489,13.489,13.406,13.406,9667,0
2015-11-23,13.508,13.508,13.444,13.444,4618,0
2015-11-24,13.452,13.593,13.452,13.522,7760,0
2015-11-25,13.518,13.518,13.518,13.518,100,0
2015-11-30,13.518,13.557,13.518,13.518,2366,0
2015-12-01,13.777,13.777,13.547,13.547,1595,0
2015-12-02,13.651,13.651,13.651,13.651,720,0
2015-12-03,13.593,13.593,13.296,13.38,9148,0
2015-12-04,13.452,13.479,13.452,13.479,544,0
2015-12-07,13.566,13.566,13.537,13.537,1181,0
2015-12-08,13.498,13.641,13.461,13.641,7445,0
2015-12-10,13.593,13.593,13.593,13.593,100,0
2015-12-11,13.593,13.593,13.593,13.593,100,0
2015-12-14,13.651,13.651,13.353,13.585,4089,0
2015-12-15,13.603,13.623,13.603,13.603,1290,0
2015-12-16,13.661,13.807,13.566,13.603,14178,0
2015-12-17,13.547,13.767,13.547,13.767,3010,0
2015-12-18,13.469,13.732,13.469,13.732,5045,0
2015-12-21,13.623,13.767,13.623,13.706,860,0
2015-12-22,13.678,13.678,13.678,13.678,252,0
2015-12-23,13.632,13.742,13.623,13.67,1933,0
2015-12-28,14.056,14.056,13.603,13.603,9077,0
2015-12-29,13.527,13.706,13.527,13.706,8015,0
2015-12-30,13.643,13.787,13.557,13.787,6133,0
2015-12-31,13.835,13.921,13.659,13.916,8890,0
2016-01-04,14.047,14.047,13.641,13.742,10860,0
2016-01-05,13.816,13.816,13.797,13.816,2141,0
2016-01-06,13.807,14.022,13.723,13.976,8516,0
2016-01-07,14.032,14.032,13.797,13.93,582,0
2016-01-08,14.003,14.019,13.787,13.953,3632,0
2016-01-11,13.798,13.902,13.777,13.902,3651,0
2016-01-12,13.957,13.957,13.706,13.829,6793,0
2016-01-13,14.061,14.11,13.636,13.736,2681,0
2016-01-14,13.671,13.816,13.491,13.816,4717,0
2016-01-15,13.99,14.062,13.811,14.043,9203,0
2016-01-19,14.09,14.1,14.017,14.061,4496,0
2016-01-20,13.791,13.814,13.771,13.771,3267,0
2016-01-21,13.771,13.944,13.165,13.83,15394,0
2016-01-22,13.598,13.598,13.598,13.598,1068,0
2016-01-25,13.7,13.83,13.691,13.691,1624,0
2016-01-26,13.671,13.926,13.636,13.926,2914,0
2016-01-27,13.926,13.926,13.926,13.926,1235,0
2016-01-28,14.011,14.011,13.868,13.868,729,0
2016-01-29,14.052,14.052,13.868,14.017,5332,0
2016-02-01,14.061,14.121,13.971,14.078,3081,0
2016-02-02,14.1,14.1,14.1,14.1,109,0
2016-02-03,14.1,14.1,13.897,13.897,1306,0
2016-02-04,14.07,14.1,13.808,13.897,4285,0
2016-02-05,14.252,14.252,13.781,14.252,14484,0
2016-02-08,14.252,14.252,14.148,14.148,1401,0
2016-02-09,14.148,14.26,14.061,14.26,3244,0
2016-02-10,14.504,14.504,14.252,14.252,2052,0
2016-02-11,14.349,14.481,14.17,14.481,3366,0
2016-02-12,14.348,14.547,14.348,14.528,3605,0
2016-02-17,14.274,14.274,14.274,14.274,100,0
2016-02-18,14.18,14.342,14.134,14.134,4348,0
2016-02-19,14.074,14.094,14.074,14.094,420,0
2016-02-22,14.055,14.782,13.712,14.564,8863,0
2016-02-26,14.724,14.724,14.714,14.722,4259,0
2016-02-29,14.517,14.517,14.517,14.517,420,0
2016-03-01,14.837,14.837,14.338,14.338,4523,0
2016-03-02,14.362,14.476,14.362,14.476,1926,0
2016-03-04,14.507,14.864,14.399,14.864,760,0
2016-03-07,14.573,14.573,14.537,14.537,1540,0
2016-03-09,15.005,15.005,14.772,14.772,486,0
2016-03-10,14.791,14.866,14.681,14.753,7068,0
2016-03-11,15.129,15.129,14.744,14.744,1135,0
2016-03-14,14.658,14.874,14.582,14.582,740,0
2016-03-17,14.518,14.518,14.329,14.48,4729,0
2016-03-21,14.555,14.555,14.357,14.357,2612,0
2016-03-22,14.527,14.527,14.19,14.433,2012,0
2016-03-28,14.526,14.527,14.518,14.518,450,0
2016-03-29,14.62,14.62,14.518,14.572,2745,0
2016-03-31,14.546,14.62,14.546,14.62,339,0
2016-04-01,14.968,14.968,14.536,14.634,1464,0
2016-04-04,14.733,14.733,14.536,14.536,1094,0
2016-04-05,14.536,14.551,14.536,14.551,2029,0
2016-04-06,14.818,14.818,14.818,14.818,219,0
2016-04-08,14.638,14.813,14.582,14.645,9927,0
2016-04-11,14.818,14.818,14.582,14.611,3155,0
2016-04-12,14.67,14.67,14.67,14.67,343,0
2016-04-13,14.782,14.782,14.619,14.619,2994,0
2016-04-14,14.582,14.638,14.582,14.638,772,0
2016-04-18,14.762,14.762,14.582,14.582,738,0
2016-04-19,14.582,14.638,14.346,14.441,13133,0
2016-04-20,14.535,14.545,14.535,14.545,712,0
2016-04-21,14.336,14.336,14.336,14.336,198,0
2016-04-22,14.818,14.829,14.441,14.829,3177,0
2016-04-25,14.772,14.837,14.597,14.837,2253,0
2016-04-26,14.782,15.384,14.772,15.102,10675,0
2016-04-28,14.886,14.886,14.886,14.886,100,0
2016-04-29,15.007,15.144,15.007,15.144,2744,0
2016-05-02,15.565,15.565,15.055,15.565,6010,0
2016-05-03,15.516,15.896,15.394,15.603,7722,0
2016-05-04,15.432,15.574,15.092,15.319,1336,0
2016-05-05,15.319,15.319,15.319,15.319,592,0
2016-05-06,15.129,15.148,15.102,15.102,2251,0
2016-05-09,15.094,15.158,15.094,15.158,3828,0
2016-05-10,15.263,15.263,15.158,15.158,1165,0
2016-05-11,14.818,15.112,14.818,15.083,1904,0
2016-05-12,15.392,15.392,15.392,15.392,1111,0
2016-05-13,15.178,15.274,15.178,15.274,3219,0
2016-05-16,15.167,15.167,15.167,15.167,402,0
2016-05-17,15.292,15.292,15.129,15.129,6699,0
2016-05-19,15.148,15.148,14.79,14.79,9853,0
2016-05-20,15.129,15.292,15.007,15.292,8521,0
2016-05-23,15.214,15.215,15.187,15.187,1822,0
2016-05-25,15.177,15.177,14.855,14.855,4032,0
2016-05-26,15.007,15.112,14.955,15.007,6123,0
2016-05-31,15.054,15.083,15.007,15.083,3756,0
2016-06-01,15.375,15.375,14.817,15.025,4100,0
2016-06-02,15.007,15.007,14.693,14.693,5994,0
2016-06-03,14.827,14.874,14.772,14.864,7280,0
2016-06-06,14.79,14.998,14.79,14.883,4418,0
2016-06-07,14.883,15.025,14.874,14.883,4112,0
2016-06-08,14.911,15.045,14.807,14.846,5246,0
2016-06-09,15.025,15.025,14.855,14.864,1276,0
2016-06-10,14.92,14.92,14.92,14.92,100,0
2016-06-13,15.479,15.479,15.081,15.081,3259,0
2016-06-14,15.337,15.337,15.049,15.049,1916,0
2016-06-17,15.3,15.441,15.062,15.072,10516,0
2016-06-20,15.076,15.369,15.076,15.369,12249,0
2016-06-21,15.29,15.29,15.29,15.29,100,0
2016-06-22,15.164,15.164,15.164,15.164,627,0
2016-06-24,15.052,15.119,15.052,15.081,803,0
2016-06-28,15.194,15.194,15.193,15.193,1879,0
2016-06-29,15.175,15.175,15.175,15.175,1264,0
2016-06-30,15.11,15.175,15.11,15.165,925,0
2016-07-01,15.175,15.175,15.124,15.128,1357,0
2016-07-05,14.947,15.186,14.947,15.186,3689,0
2016-07-06,14.937,15.3,14.937,15.283,4240,0
2016-07-07,15.3,15.3,15.281,15.281,390,0
2016-07-08,15.291,15.424,15.291,15.424,4194,0
2016-07-11,15.202,15.3,15.202,15.291,1083,0
2016-07-12,15.337,15.384,15.301,15.301,4001,0
2016-07-13,15.191,15.196,15.191,15.191,1049,0
2016-07-14,15.217,15.382,15.182,15.182,17154,0
2016-07-15,15.182,15.182,15.182,15.182,103,0
2016-07-18,15.269,15.278,15.268,15.268,953,0
2016-07-19,15.248,15.248,15.182,15.182,2115,0
2016-07-20,15.279,15.279,15.143,15.143,3884,0
2016-07-22,14.983,14.983,14.983,14.983,988,0
2016-07-25,14.992,15.203,14.992,15.203,664,0
2016-07-26,15.005,15.421,14.983,15.358,1404,0
2016-07-27,15.344,15.344,15.335,15.335,563,0
2016-07-28,15.354,15.363,15.354,15.356,673,0
2016-07-29,15.363,15.363,15.344,15.344,1103,0
2016-08-01,15.583,15.583,15.583,15.583,309,0
2016-08-02,15.288,15.288,15.059,15.219,3984,0
2016-08-03,15.238,15.307,15.162,15.162,3073,0
2016-08-04,15.189,15.293,15.163,15.293,1707,0
2016-08-09,15.191,15.382,15.153,15.153,3414,0
2016-08-10,15.238,15.238,15.069,15.087,6510,0
2016-08-11,15.286,15.286,15.286,15.286,1308,0
2016-08-12,15.286,15.286,15.286,15.286,1685,0
2016-08-15,15.201,15.201,15.201,15.201,628,0
2016-08-16,15.131,15.217,15.114,15.189,896,0
2016-08-17,15.17,15.217,15.17,15.217,315,0
2016-08-18,15.198,15.226,15.198,15.226,840,0
2016-08-19,15.189,15.217,15.189,15.217,846,0
2016-08-23,15.23,15.286,15.23,15.286,664,0
2016-08-25,15.286,15.352,15.226,15.256,4589,0
2016-08-26,15.207,15.266,15.189,15.189,4529,0
2016-08-29,15.226,15.342,15.226,15.333,2217,0
2016-08-30,15.226,15.37,15.226,15.333,844,0
2016-08-31,15.296,15.38,15.296,15.342,857,0
2016-09-01,15.41,15.41,15.256,15.314,1367,0
2016-09-02,15.246,15.352,15.246,15.342,877,0
2016-09-06,15.286,15.395,15.286,15.38,2199,0
2016-09-07,15.419,15.419,15.333,15.419,2513,0
2016-09-08,15.419,15.419,15.266,15.419,2051,0
2016-09-09,15.246,15.37,15.18,15.256,2414,0
2016-09-12,15.18,15.362,15.131,15.296,946,0
2016-09-13,15.243,15.293,15.186,15.282,2438,0
2016-09-14,15.233,15.293,15.233,15.283,1159,0
2016-09-15,15.233,15.253,15.233,15.233,4179,0
2016-09-16,15.138,15.464,15.138,15.255,7403,0
2016-09-19,15.186,15.226,15.186,15.226,1559,0
2016-09-20,15.233,15.233,15.191,15.191,721,0
2016-09-21,15.186,15.186,15.186,15.186,5858,0
2016-09-22,15.293,15.34,15.293,15.34,4727,0
2016-09-26,15.331,15.331,15.331,15.331,1042,0
2016-09-27,15.321,15.378,15.302,15.378,3338,0
2016-09-28,15.223,15.474,15.223,15.474,3371,0
2016-10-03,15.474,16.288,15.354,16.229,10735,0
2016-10-04,16.278,16.278,15.233,15.233,5416,0
2016-10-05,15.808,15.808,15.665,15.665,880,0
2016-10-06,15.724,15.724,15.497,15.497,2568,0
2016-10-07,15.703,15.703,15.636,15.636,1160,0
2016-10-10,15.665,15.665,15.57,15.57,2767,0
2016-10-11,15.515,15.515,15.515,15.515,485,0
2016-10-12,15.489,15.489,15.489,15.489,111,0
2016-10-13,15.433,15.433,15.338,15.338,433,0
2016-10-14,15.653,15.741,15.653,15.663,1612,0
2016-10-17,15.806,15.806,15.806,15.806,100,0
2016-10-18,15.424,15.498,15.375,15.385,3086,0
2016-10-19,15.548,15.618,15.548,15.618,1664,0
2016-10-20,15.602,15.602,15.602,15.602,838,0
2016-10-21,15.618,15.635,15.588,15.588,3038,0
2016-10-24,15.665,15.672,15.665,15.672,523,0
2016-10-25,15.761,15.856,15.29,15.359,3901,0
2016-10-27,15.395,15.405,15.395,15.395,379,0
2016-10-31,15.318,15.673,15.28,15.673,2538,0
2016-11-01,15.607,15.607,15.607,15.607,289,0
2016-11-02,15.29,15.647,15.29,15.645,1465,0
2016-11-03,15.357,15.668,15.357,15.668,1534,0
2016-11-04,15.538,16.094,15.538,15.578,2751,0
2016-11-07,16.193,16.193,15.636,15.636,939,0
2016-11-08,15.657,15.775,15.635,15.635,1888,0
2016-11-09,15.405,15.41,15.405,15.41,684,0
2016-11-10,15.917,16.203,15.392,15.392,1765,0
2016-11-11,16.116,16.116,15.363,15.412,2839,0
2016-11-14,15.421,15.421,14.756,14.756,9900,0
2016-11-15,15.566,15.661,15.421,15.421,1658,0
2016-11-16,15.419,15.421,15.284,15.284,8476,0
2016-11-17,15.161,15.17,14.554,14.554,7585,0
2016-11-18,14.572,14.698,13.744,13.965,6455,0
2016-11-21,14.051,14.36,14.042,14.061,7859,0
2016-11-22,14.198,14.415,14.169,14.399,2282,0
2016-11-23,14.1,14.149,13.965,14.11,6783,0
2016-11-25,13.836,14.08,13.836,14.08,1836,0
2016-11-28,14.061,14.187,13.975,13.975,4083,0
2016-11-29,14.046,14.048,13.819,13.841,10598,0
2016-11-30,13.667,13.793,13.61,13.753,14264,0
2016-12-01,13.899,13.899,13.571,13.571,3172,0
2016-12-02,13.378,13.542,13.378,13.542,8503,0
2016-12-05,13.658,13.658,13.416,13.454,6013,0
2016-12-06,13.416,13.705,13.416,13.61,9200,0
2016-12-07,13.841,13.87,13.725,13.848,6384,0
2016-12-08,13.935,14.207,13.731,14.207,5006,0
2016-12-09,14.118,14.118,13.848,14.115,5911,0
2016-12-12,13.964,14.107,13.887,13.897,15227,0
2016-12-13,13.923,14.011,13.843,13.853,6387,0
2016-12-14,13.963,14.388,13.897,14.147,22356,0
2016-12-15,14.068,14.584,14.068,14.207,34405,0
2016-12-16,13.945,14.021,13.741,13.927,25079,0
2016-12-20,13.973,13.973,13.558,13.721,13221,0
2016-12-21,13.75,13.758,13.622,13.622,2192,0
2016-12-22,13.587,13.636,13.587,13.636,3102,0
2016-12-23,13.664,13.704,13.627,13.692,3622,0
2016-12-27,13.897,13.897,13.674,13.74,3439,0
2016-12-29,13.567,13.818,13.567,13.778,12072,0
2016-12-30,13.617,13.778,13.617,13.65,15903,0
2017-01-03,13.617,13.848,13.617,13.664,3575,0
2017-01-04,13.627,14.311,13.627,13.731,489,0
2017-01-05,13.808,13.955,13.798,13.808,1485,0
2017-01-06,13.877,13.987,13.538,13.721,8598,0
2017-01-11,13.875,13.915,13.86,13.87,2298,0
2017-01-13,13.885,13.951,13.885,13.951,1072,0
2017-01-17,14.058,14.087,13.971,13.971,4547,0
2017-01-19,13.718,13.866,13.718,13.866,3092,0
2017-01-20,13.806,13.806,13.718,13.766,431,0
2017-01-23,13.786,13.786,13.776,13.786,518,0
2017-01-24,13.806,13.806,13.748,13.783,1906,0
2017-01-25,14.009,14.009,13.762,13.875,14316,0
2017-01-26,13.798,13.855,13.786,13.855,4721,0
2017-01-27,13.68,13.766,13.633,13.728,13526,0
2017-01-30,13.738,13.806,13.738,13.801,1690,0
2017-01-31,13.857,13.857,13.857,13.857,1834,0
2017-02-01,13.865,13.865,13.782,13.786,4700,0
2017-02-02,13.855,13.855,13.786,13.786,2945,0
2017-02-03,13.943,13.943,13.853,13.853,436,0
2017-02-06,14.009,14.009,13.806,13.836,9410,0
2017-02-07,13.823,13.823,13.816,13.816,1696,0
2017-02-08,13.943,13.943,13.776,13.828,2713,0
2017-02-09,13.825,13.854,13.806,13.806,3982,0
2017-02-10,13.825,13.825,13.825,13.825,756,0
2017-02-13,13.893,13.893,13.873,13.883,2968,0
2017-02-14,13.833,13.833,13.754,13.754,533,0
2017-02-15,13.725,13.725,13.677,13.677,1656,0
2017-02-16,13.649,13.883,13.649,13.883,4060,0
2017-02-17,13.823,13.823,13.781,13.823,2201,0
2017-02-21,13.754,13.755,13.691,13.748,2096,0
2017-02-22,13.785,13.792,13.581,13.581,10778,0
2017-02-23,13.581,13.71,13.481,13.71,2640,0
2017-02-24,13.793,13.799,13.763,13.786,5177,0
2017-02-27,13.763,13.763,13.763,13.763,100,0
2017-02-28,13.668,13.738,13.668,13.725,2267,0
2017-03-01,13.833,13.833,13.639,13.639,3058,0
2017-03-02,13.696,13.783,13.677,13.687,4220,0
2017-03-03,13.745,15.15,13.745,13.783,16384,0
2017-03-06,14.056,14.056,13.789,13.789,2280,0
2017-03-07,13.998,13.998,13.754,13.754,4737,0
2017-03-08,13.96,13.96,13.686,13.686,1996,0
2017-03-09,13.668,13.677,13.631,13.631,3234,0
2017-03-10,13.581,13.706,13.521,13.611,2165,0
2017-03-13,13.628,13.628,13.486,13.543,3451,0
2017-03-14,13.628,13.641,13.578,13.578,3789,0
2017-03-15,13.608,13.608,13.578,13.578,411,0
2017-03-16,13.588,13.657,13.588,13.657,4427,0
2017-03-17,13.666,13.704,13.666,13.704,971,0
2017-03-20,13.672,13.704,13.624,13.676,1470,0
2017-03-22,13.704,13.921,13.666,13.761,14835,0
2017-03-23,13.728,13.791,13.723,13.723,2385,0
2017-03-24,13.753,13.753,13.753,13.753,574,0
2017-03-27,13.881,13.921,13.881,13.921,921,0
2017-03-28,13.865,13.921,13.865,13.921,730,0
2017-03-29,13.921,13.921,13.921,13.921,197,0
2017-03-30,13.862,13.862,13.862,13.862,329,0
2017-04-03,13.911,13.921,13.899,13.921,3242,0
2017-04-04,13.968,13.968,13.946,13.946,511,0
2017-04-05,13.959,14.104,13.959,13.959,1747,0
2017-04-06,14.387,14.387,14.02,14.02,737,0
2017-04-07,14.079,14.661,14.027,14.027,1437,0
2017-04-10,14.104,14.233,14.064,14.233,1134,0
2017-04-11,14.191,14.191,14.191,14.191,207,0
2017-04-13,14.231,14.231,14.231,14.231,515,0
2017-04-17,14.141,14.174,14.141,14.174,638,0
2017-04-19,14.101,14.24,13.946,14.24,5073,0
2017-04-20,14.185,14.185,14.185,14.185,121,0
2017-04-21,14.269,14.269,14.269,14.269,1020,0
2017-04-24,14.101,14.101,14.052,14.071,1159,0
2017-04-25,14.061,14.081,13.719,13.975,11755,0
2017-04-26,14.052,14.111,13.982,13.999,4557,0
2017-04-27,13.975,13.994,13.956,13.956,6113,0
2017-04-28,14.173,14.211,13.967,14.211,1061,0
2017-05-01,14.171,14.171,14.043,14.043,1623,0
2017-05-02,14.052,14.121,13.994,14.121,647,0
2017-05-03,14.151,14.151,13.957,14.084,3385,0
2017-05-04,14.151,14.151,14.061,14.061,354,0
2017-05-05,14.131,14.201,14.081,14.131,3881,0
2017-05-08,14.201,14.249,14.111,14.211,4486,0
2017-05-09,14.081,14.191,14.081,14.191,628,0
2017-05-10,14.201,14.287,14.201,14.201,2610,0
2017-05-11,14.108,14.183,14.108,14.183,1905,0
2017-05-12,14.108,14.158,14.078,14.078,1762,0
2017-05-15,14.249,14.249,14.249,14.249,1017,0
2017-05-16,14.243,14.243,14.156,14.156,1525,0
2017-05-17,14.315,14.315,14.289,14.289,2077,0
2017-05-18,14.01,14.208,14.01,14.208,1399,0
2017-05-19,14.238,14.238,14.208,14.208,545,0
2017-05-22,14.208,14.208,14.148,14.168,3667,0
2017-05-23,14.209,14.748,14.209,14.463,35232,0
2017-05-24,14.423,14.562,14.413,14.542,9702,0
2017-05-25,14.506,14.513,14.463,14.513,4666,0
2017-05-26,14.788,14.788,14.423,14.562,3596,0
2017-05-30,15.092,15.141,14.513,14.552,19859,0
2017-05-31,14.523,15.171,14.403,15.112,4622,0
2017-06-01,15.122,15.122,15.05,15.092,1852,0
2017-06-02,15.229,15.229,14.513,14.885,5674,0
2017-06-05,15.033,15.033,15.033,15.033,100,0
2017-06-06,14.993,14.993,14.503,14.954,1641,0
2017-06-07,14.877,14.877,14.877,14.877,274,0
2017-06-08,14.815,14.815,14.815,14.815,511,0
2017-06-09,14.562,14.934,14.542,14.743,2514,0
2017-06-12,14.814,14.814,14.649,14.649,838,0
2017-06-13,14.696,14.696,14.696,14.696,100,0
2017-06-14,14.791,14.791,14.746,14.746,2737,0
2017-06-19,14.617,14.617,14.164,14.47,13588,0
2017-06-20,14.5,14.539,14.46,14.48,2481,0
2017-06-21,14.587,14.587,14.485,14.5,1263,0
2017-06-22,14.666,14.666,14.48,14.48,1292,0
2017-06-23,14.52,14.52,14.493,14.5,2538,0
2017-06-26,14.549,14.549,14.506,14.506,419,0
2017-06-28,14.716,14.716,14.559,14.559,440,0
2017-06-29,14.46,14.46,14.45,14.45,4918,0
2017-06-30,14.416,14.416,14.416,14.416,307,0
2017-07-03,14.45,14.45,14.374,14.45,966,0
2017-07-05,14.084,14.45,14.084,14.445,2304,0
2017-07-06,14.104,14.52,14.104,14.52,8998,0
2017-07-07,14.626,14.626,14.311,14.385,2719,0
2017-07-10,14.46,14.51,14.405,14.502,4487,0
2017-07-11,14.42,14.48,14.42,14.48,2612,0
2017-07-12,14.559,14.559,14.47,14.524,2174,0
2017-07-13,14.559,14.559,14.559,14.559,243,0
2017-07-14,14.44,14.667,14.44,14.549,1315,0
2017-07-17,14.597,14.687,14.597,14.687,333,0
2017-07-18,14.524,14.524,14.524,14.524,203,0
2017-07-19,14.597,14.627,14.597,14.627,203,0
2017-07-20,14.637,15.736,14.627,14.846,4507,0
2017-07-24,14.539,14.745,14.529,14.745,3152,0
2017-07-25,14.564,14.564,14.42,14.42,3891,0
2017-07-26,14.49,14.559,14.49,14.523,1904,0
2017-07-27,14.568,14.643,14.568,14.597,3308,0
2017-07-28,14.645,14.645,14.645,14.645,1435,0
2017-08-01,14.846,14.846,14.707,14.718,3731,0
2017-08-02,14.727,14.727,14.727,14.727,459,0
2017-08-03,14.687,14.687,14.598,14.598,3895,0
2017-08-04,14.637,14.637,14.637,14.637,198,0
2017-08-07,14.587,14.727,14.37,14.727,9467,0
2017-08-08,14.492,14.492,14.45,14.45,2870,0
2017-08-09,14.44,14.46,14.44,14.46,351,0
2017-08-10,14.47,14.47,14.248,14.252,7803,0
2017-08-11,14.328,14.378,14.328,14.378,409,0
2017-08-14,14.371,14.371,14.24,14.249,7335,0
2017-08-15,14.21,14.22,14.19,14.19,2095,0
2017-08-16,14.237,14.237,14.22,14.23,1108,0
2017-08-17,14.259,14.269,14.17,14.249,4280,0
2017-08-21,14.249,14.288,14.249,14.288,604,0
2017-08-22,14.306,14.306,14.306,14.306,254,0
2017-08-23,14.328,14.328,14.279,14.288,2114,0
2017-08-24,14.23,14.269,14.05,14.269,8257,0
2017-08-25,14.269,14.269,14.269,14.269,504,0
2017-08-29,14.288,14.769,14.265,14.398,5524,0
2017-08-30,14.378,14.378,14.378,14.378,100,0
2017-08-31,14.398,14.398,14.19,14.19,11818,0
2017-09-01,14.398,14.398,14.11,14.12,4760,0
2017-09-05,14.03,14.279,14.03,14.19,3411,0
2017-09-06,14.24,14.288,14.24,14.25,1740,0
2017-09-07,14.288,14.348,14.279,14.328,2068,0
2017-09-08,14.338,14.338,14.16,14.178,8319,0
2017-09-11,14.16,14.16,14.05,14.06,9409,0
2017-09-12,14.18,14.19,14.07,14.07,6636,0
2017-09-13,14.16,14.21,14.14,14.14,2418,0
2017-09-14,14.13,14.13,14.13,14.13,1067,0
2017-09-15,14.173,14.173,14.11,14.11,1897,0
2017-09-18,14.15,14.19,14.15,14.19,2353,0
2017-09-19,14.24,14.399,14.24,14.369,13255,0
2017-09-20,14.389,14.389,14.269,14.269,2625,0
2017-09-21,14.279,14.279,14.249,14.249,1341,0
2017-09-22,14.269,14.269,14.249,14.249,3105,0
2017-09-25,14.269,14.269,14.269,14.269,100,0
2017-09-26,14.249,14.249,14.249,14.249,401,0
2017-09-27,14.149,14.18,14.13,14.131,2151,0
2017-09-28,14.22,14.22,14.1,14.1,701,0
2017-09-29,14.06,14.08,14.01,14.08,3980,0
2017-10-02,14.2,14.2,14.065,14.08,4042,0
2017-10-03,14.079,14.09,14.05,14.05,2141,0
2017-10-04,14.06,14.112,14.06,14.07,1772,0
2017-10-05,14.14,14.14,14.14,14.14,596,0
2017-10-06,14.08,14.08,14.08,14.08,266,0
2017-10-09,14.17,14.17,14.17,14.17,196,0
2017-10-10,14.17,14.17,14.03,14.1,11399,0
2017-10-13,14.2453,14.2453,14.2453,14.2453,500,0
2017-10-16,14.55,14.55,14.26,14.26,936,0
2017-10-18,14.25,14.25,14.137,14.137,236,0
2017-10-20,14.03,14.2343,14.02,14.2343,1758,0
2017-10-23,14.1504,14.1504,14.13,14.13,2501,0
2017-10-25,14.07,14.1297,14.07,14.1,7894,0
2017-10-26,13.8,14,13.8,13.94,26231,0
2017-10-27,13.9374,13.9374,13.9,13.9,1240,0
2017-10-30,13.97,13.97,13.89,13.89,322,0
2017-10-31,13.8601,13.9299,13.8601,13.9292,2500,0
2017-11-01,14.06,14.06,13.88,13.93,2071,0
2017-11-02,13.85,13.905,13.85,13.905,678,0
2017-11-03,13.8701,13.89,13.84,13.84,9623,0
2017-11-06,13.8775,13.8775,13.7,13.84,9096,0
2017-11-07,13.77,13.77,13.77,13.77,6264,0
2017-11-08,13.76,13.84,13.76,13.83,1696,0
2017-11-09,13.84,13.84,13.84,13.84,100,0
2017-11-10,13.8,13.809,13.77,13.8,3036,0
